Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.53 | 10.57 | 10.39 | 10.40 | 5,412,548 | -0.14(-1.29%) |
Jul 30, 2012 | 10.47 | 10.58 | 10.45 | 10.54 | 4,054,214 | +0.08(+0.80%) |
Jul 27, 2012 | 10.45 | 10.48 | 10.38 | 10.45 | 6,157,222 | +0.07(+0.68%) |
Jul 26, 2012 | 10.47 | 10.48 | 10.38 | 10.38 | 5,371,334 | +0.04(+0.37%) |
Jul 25, 2012 | 10.40 | 10.51 | 10.31 | 10.34 | 3,621,697 | -0.01(-0.12%) |
Jul 24, 2012 | 10.55 | 10.57 | 10.27 | 10.36 | 5,689,550 | -0.17(-1.65%) |
Jul 23, 2012 | 10.55 | 10.58 | 10.50 | 10.53 | 3,127,924 | -0.14(-1.33%) |
Jul 20, 2012 | 10.65 | 10.72 | 10.62 | 10.67 | 3,655,158 | -0.02(-0.18%) |
Jul 19, 2012 | 10.83 | 10.88 | 10.65 | 10.69 | 5,096,563 | -0.10(-0.96%) |
Jul 18, 2012 | 10.72 | 10.86 | 10.71 | 10.79 | 8,502,997 | +0.04(+0.36%) |
Jul 17, 2012 | 10.64 | 10.76 | 10.61 | 10.76 | 5,612,647 | +0.14(+1.34%) |
Jul 16, 2012 | 10.61 | 10.71 | 10.60 | 10.61 | 4,421,602 | -0.04(-0.36%) |
Jul 13, 2012 | 10.54 | 10.68 | 10.45 | 10.65 | 4,018,136 | +0.15(+1.41%) |
Jul 12, 2012 | 10.34 | 10.56 | 10.32 | 10.50 | 7,102,501 | +0.12(+1.18%) |
Jul 11, 2012 | 10.41 | 10.46 | 10.36 | 10.38 | 9,225,316 | +0.04(+0.37%) |
Jul 10, 2012 | 10.41 | 10.45 | 10.31 | 10.34 | 10,650,479 | -0.03(-0.25%) |
Jul 09, 2012 | 10.43 | 10.44 | 10.34 | 10.37 | 7,030,832 | -0.05(-0.43%) |
Jul 06, 2012 | 10.33 | 10.42 | 10.30 | 10.41 | 6,377,820 | +0.00(+0.00%) |
Jul 05, 2012 | 10.32 | 10.52 | 10.25 | 10.41 | 11,550,857 | +0.11(+1.06%) |
Jul 03, 2012 | 10.30 | 10.38 | 10.25 | 10.30 | 8,716,170 | -0.01(-0.06%) |
Jul 02, 2012 | 10.37 | 10.37 | 10.23 | 10.31 | 7,411,786 | +0.01(+0.06%) |
Jun 29, 2012 | 10.38 | 10.50 | 10.29 | 10.30 | 8,920,253 | +0.08(+0.82%) |
Jun 28, 2012 | 10.12 | 10.24 | 10.06 | 10.22 | 8,851,758 | +0.12(+1.15%) |
Jun 27, 2012 | 10.01 | 10.31 | 9.930 | 10.10 | 14,511,691 | +0.37(+3.84%) |
Jun 26, 2012 | 9.827 | 9.866 | 9.672 | 9.730 | 7,392,191 | -0.08(-0.79%) |
Jun 25, 2012 | 9.892 | 9.937 | 9.743 | 9.808 | 4,649,795 | -0.17(-1.68%) |
Jun 22, 2012 | 9.937 | 10.01 | 9.898 | 9.976 | 4,181,525 | +0.10(+0.98%) |
Jun 21, 2012 | 10.05 | 10.09 | 9.872 | 9.879 | 4,306,760 | -0.15(-1.54%) |
Jun 20, 2012 | 9.988 | 10.09 | 9.963 | 10.03 | 4,935,353 | +0.06(+0.65%) |
Jun 19, 2012 | 9.995 | 10.10 | 9.943 | 9.969 | 4,839,728 | -0.03(-0.26%) |
Jun 18, 2012 | 10.04 | 10.09 | 9.963 | 9.995 | 3,358,543 | -0.06(-0.64%) |
Jun 15, 2012 | 9.950 | 10.06 | 9.911 | 10.06 | 3,351,569 | +0.15(+1.56%) |
Jun 14, 2012 | 9.814 | 9.963 | 9.789 | 9.905 | 4,014,459 | +0.13(+1.32%) |
Jun 13, 2012 | 9.743 | 9.872 | 9.672 | 9.776 | 3,281,149 | +0.03(+0.26%) |
Jun 12, 2012 | 9.840 | 9.911 | 9.685 | 9.750 | 5,270,637 | -0.07(-0.72%) |
Jun 11, 2012 | 10.04 | 10.07 | 9.808 | 9.821 | 3,583,190 | -0.14(-1.42%) |
Jun 08, 2012 | 9.905 | 9.995 | 9.898 | 9.963 | 3,747,125 | +0.02(+0.19%) |
Jun 07, 2012 | 10.11 | 10.12 | 9.911 | 9.943 | 4,177,973 | -0.08(-0.77%) |
Jun 06, 2012 | 9.957 | 10.05 | 9.944 | 10.02 | 4,375,910 | +0.13(+1.35%) |
Jun 05, 2012 | 9.753 | 9.906 | 9.747 | 9.887 | 5,687,863 | +0.11(+1.17%) |
Jun 04, 2012 | 9.620 | 9.785 | 9.607 | 9.772 | 5,991,188 | +0.18(+1.93%) |
Jun 01, 2012 | 9.581 | 9.709 | 9.569 | 9.588 | 6,158,513 | -0.13(-1.38%) |
May 31, 2012 | 9.791 | 9.817 | 9.607 | 9.721 | 7,998,990 | -0.07(-0.72%) |
May 30, 2012 | 9.753 | 9.830 | 9.664 | 9.791 | 5,594,357 | -0.02(-0.19%) |
May 29, 2012 | 9.721 | 9.811 | 9.670 | 9.811 | 9,929,506 | +0.14(+1.45%) |
May 25, 2012 | 9.569 | 9.734 | 9.569 | 9.670 | 19,580,746 | +0.13(+1.33%) |
May 24, 2012 | 9.594 | 9.626 | 9.492 | 9.543 | 16,501,209 | -0.03(-0.27%) |
May 23, 2012 | 9.314 | 9.575 | 9.308 | 9.569 | 3,957,777 | +0.19(+2.04%) |
May 22, 2012 | 9.441 | 9.479 | 9.317 | 9.378 | 3,574,900 | -0.03(-0.34%) |
May 21, 2012 | 9.244 | 9.429 | 9.244 | 9.409 | 3,531,536 | +0.17(+1.79%) |
May 18, 2012 | 9.225 | 9.282 | 9.218 | 9.244 | 4,604,683 | +0.03(+0.28%) |
May 17, 2012 | 9.339 | 9.343 | 9.218 | 9.218 | 5,100,817 | -0.13(-1.43%) |
May 16, 2012 | 9.308 | 9.467 | 9.276 | 9.352 | 11,681,970 | +0.06(+0.69%) |
May 15, 2012 | 9.250 | 9.301 | 9.212 | 9.289 | 7,803,561 | +0.00(+0.00%) |
May 14, 2012 | 9.206 | 9.339 | 9.180 | 9.289 | 6,967,317 | +0.01(+0.14%) |
May 11, 2012 | 9.225 | 9.298 | 9.180 | 9.276 | 7,598,018 | -0.01(-0.07%) |
May 10, 2012 | 9.257 | 9.327 | 9.206 | 9.282 | 6,295,175 | +0.04(+0.41%) |
May 09, 2012 | 9.136 | 9.289 | 9.136 | 9.244 | 7,644,175 | +0.03(+0.35%) |
May 08, 2012 | 9.168 | 9.263 | 9.148 | 9.212 | 6,879,189 | -0.01(-0.07%) |
May 07, 2012 | 9.231 | 9.269 | 9.206 | 9.218 | 5,375,007 | -0.04(-0.41%) |
May 04, 2012 | 9.276 | 9.327 | 9.199 | 9.257 | 6,217,002 | -0.04(-0.48%) |
May 03, 2012 | 9.308 | 9.359 | 9.254 | 9.301 | 5,553,280 | +0.01(+0.07%) |
May 02, 2012 | 9.276 | 9.379 | 9.269 | 9.295 | 6,931,540 | -0.04(-0.41%) |
May 01, 2012 | 9.378 | 9.390 | 9.263 | 9.333 | 10,397,480 | -0.03(-0.27%) |
Apr 30, 2012 | 9.524 | 9.581 | 9.333 | 9.359 | 11,371,194 | -0.17(-1.74%) |
Apr 27, 2012 | 9.518 | 9.550 | 9.435 | 9.524 | 9,256,069 | +0.01(+0.07%) |
Apr 26, 2012 | 9.180 | 9.658 | 9.136 | 9.518 | 26,263,124 | -1.14(-10.69%) |
Apr 25, 2012 | 10.68 | 10.76 | 10.56 | 10.66 | 4,156,966 | +0.10(+0.90%) |
Apr 24, 2012 | 10.50 | 10.57 | 10.42 | 10.56 | 2,689,502 | +0.08(+0.73%) |
Apr 23, 2012 | 10.60 | 10.63 | 10.40 | 10.49 | 4,127,896 | -0.21(-1.96%) |
Apr 20, 2012 | 10.79 | 10.80 | 10.63 | 10.70 | 4,996,943 | -0.05(-0.47%) |
Apr 19, 2012 | 10.85 | 10.89 | 10.71 | 10.75 | 5,128,378 | -0.07(-0.65%) |
Apr 18, 2012 | 10.72 | 10.84 | 10.69 | 10.82 | 3,933,589 | +0.04(+0.41%) |
Apr 17, 2012 | 10.70 | 10.78 | 10.62 | 10.77 | 2,716,194 | +0.14(+1.32%) |
Apr 16, 2012 | 10.78 | 10.79 | 10.56 | 10.63 | 3,521,193 | -0.11(-1.07%) |
Apr 13, 2012 | 10.79 | 10.90 | 10.73 | 10.75 | 9,204,124 | -0.07(-0.65%) |
Apr 12, 2012 | 10.70 | 10.82 | 10.64 | 10.82 | 3,429,863 | +0.11(+1.07%) |
Apr 11, 2012 | 10.70 | 10.75 | 10.61 | 10.70 | 3,512,064 | +0.10(+0.90%) |
Apr 10, 2012 | 10.75 | 10.85 | 10.56 | 10.61 | 6,557,161 | -0.06(-0.60%) |
Apr 09, 2012 | 10.72 | 10.72 | 10.61 | 10.67 | 2,888,233 | -0.17(-1.59%) |
Apr 05, 2012 | 10.78 | 10.87 | 10.74 | 10.84 | 3,821,553 | +0.03(+0.24%) |
Apr 04, 2012 | 10.84 | 10.89 | 10.77 | 10.82 | 5,010,763 | -0.08(-0.76%) |
Apr 03, 2012 | 10.61 | 10.92 | 10.57 | 10.90 | 7,178,136 | +0.28(+2.64%) |
Apr 02, 2012 | 10.46 | 10.72 | 10.45 | 10.62 | 4,620,607 | +0.13(+1.28%) |
Mar 30, 2012 | 10.67 | 10.68 | 10.48 | 10.49 | 5,219,475 | -0.15(-1.38%) |
Mar 29, 2012 | 10.66 | 10.68 | 10.54 | 10.63 | 4,278,050 | -0.08(-0.71%) |
Mar 28, 2012 | 10.81 | 10.87 | 10.66 | 10.71 | 5,043,610 | -0.11(-1.00%) |
Mar 27, 2012 | 10.84 | 10.91 | 10.79 | 10.82 | 6,721,784 | -0.08(-0.76%) |
Mar 26, 2012 | 10.77 | 10.93 | 10.72 | 10.90 | 5,511,622 | +0.20(+1.90%) |
Mar 23, 2012 | 10.72 | 10.73 | 10.59 | 10.70 | 2,886,968 | -0.05(-0.47%) |
Mar 22, 2012 | 10.69 | 10.78 | 10.66 | 10.75 | 2,912,003 | -0.01(-0.12%) |
Mar 21, 2012 | 10.91 | 10.91 | 10.70 | 10.76 | 4,368,629 | -0.16(-1.46%) |
Mar 20, 2012 | 10.73 | 10.92 | 10.70 | 10.92 | 4,664,769 | +0.15(+1.42%) |
Mar 19, 2012 | 10.73 | 10.84 | 10.72 | 10.77 | 3,130,517 | +0.00(+0.00%) |
Mar 16, 2012 | 10.69 | 10.80 | 10.67 | 10.77 | 4,878,396 | +0.11(+1.02%) |
Mar 15, 2012 | 10.49 | 10.66 | 10.46 | 10.66 | 3,870,603 | +0.15(+1.45%) |
Mar 14, 2012 | 10.58 | 10.66 | 10.49 | 10.50 | 3,714,374 | -0.07(-0.66%) |
Mar 13, 2012 | 10.42 | 10.59 | 10.30 | 10.57 | 4,499,222 | +0.23(+2.22%) |
Mar 12, 2012 | 10.13 | 10.38 | 10.10 | 10.35 | 3,978,871 | +0.22(+2.20%) |
Mar 09, 2012 | 10.13 | 10.22 | 10.03 | 10.12 | 4,420,390 | -0.04(-0.44%) |
Mar 08, 2012 | 9.645 | 10.23 | 9.492 | 10.17 | 12,526,736 | +0.19(+1.91%) |
Mar 07, 2012 | 10.06 | 10.09 | 9.869 | 9.976 | 6,206,293 | -0.08(-0.75%) |
Mar 06, 2012 | 10.12 | 10.17 | 10.01 | 10.05 | 2,566,369 | -0.13(-1.30%) |
Mar 05, 2012 | 10.23 | 10.25 | 10.13 | 10.18 | 2,287,498 | -0.08(-0.74%) |
Mar 02, 2012 | 10.32 | 10.37 | 10.21 | 10.26 | 2,548,976 | -0.08(-0.73%) |
Mar 01, 2012 | 10.25 | 10.38 | 10.23 | 10.33 | 3,427,221 | +0.09(+0.86%) |
Feb 29, 2012 | 10.38 | 10.42 | 10.21 | 10.25 | 4,088,111 | -0.14(-1.39%) |
Feb 28, 2012 | 10.36 | 10.51 | 10.32 | 10.39 | 3,450,523 | +0.03(+0.30%) |
Feb 27, 2012 | 10.25 | 10.43 | 10.18 | 10.36 | 7,758,920 | +0.06(+0.61%) |
Feb 24, 2012 | 10.28 | 10.36 | 10.22 | 10.30 | 2,835,771 | +0.16(+1.61%) |
Feb 23, 2012 | 10.14 | 10.20 | 10.05 | 10.13 | 2,434,166 | -0.04(-0.43%) |
Feb 22, 2012 | 10.23 | 10.30 | 10.09 | 10.18 | 2,750,214 | -0.06(-0.55%) |
Feb 21, 2012 | 10.27 | 10.33 | 10.19 | 10.23 | 3,645,421 | +0.05(+0.49%) |
Feb 17, 2012 | 10.25 | 10.33 | 10.08 | 10.18 | 4,298,324 | -0.03(-0.31%) |
Feb 16, 2012 | 10.15 | 10.30 | 10.14 | 10.21 | 3,670,355 | +0.09(+0.87%) |
Feb 15, 2012 | 10.22 | 10.26 | 10.07 | 10.13 | 3,245,233 | -0.06(-0.62%) |
Feb 14, 2012 | 10.26 | 10.32 | 10.15 | 10.19 | 4,125,051 | -0.14(-1.34%) |
Feb 13, 2012 | 10.47 | 10.47 | 10.15 | 10.33 | 7,141,567 | -0.23(-2.20%) |
Feb 10, 2012 | 10.63 | 10.67 | 10.55 | 10.56 | 3,737,436 | -0.14(-1.29%) |
Feb 09, 2012 | 10.79 | 10.80 | 10.66 | 10.70 | 4,467,345 | -0.09(-0.82%) |
Feb 08, 2012 | 10.78 | 10.85 | 10.66 | 10.79 | 3,623,428 | +0.01(+0.12%) |
Feb 07, 2012 | 10.81 | 10.86 | 10.77 | 10.77 | 3,257,022 | -0.03(-0.29%) |
Feb 06, 2012 | 10.79 | 10.81 | 10.72 | 10.81 | 2,379,957 | -0.01(-0.06%) |
Feb 03, 2012 | 10.70 | 10.98 | 10.68 | 10.81 | 3,723,491 | +0.23(+2.20%) |
Feb 02, 2012 | 10.71 | 10.71 | 10.55 | 10.58 | 3,293,496 | -0.11(-1.00%) |
Feb 01, 2012 | 10.37 | 10.80 | 10.33 | 10.69 | 6,234,496 | +0.40(+3.91%) |
Jan 31, 2012 | 10.46 | 10.55 | 10.25 | 10.28 | 5,207,154 | -0.14(-1.33%) |
Jan 30, 2012 | 10.48 | 10.49 | 10.38 | 10.42 | 3,679,542 | -0.12(-1.13%) |
Jan 27, 2012 | 10.61 | 10.67 | 10.44 | 10.54 | 2,969,261 | -0.09(-0.89%) |
Jan 26, 2012 | 10.67 | 10.74 | 10.57 | 10.64 | 3,832,033 | +0.01(+0.09%) |
Jan 25, 2012 | 10.60 | 10.70 | 10.49 | 10.63 | 5,231,261 | +0.02(+0.21%) |
Jan 24, 2012 | 10.59 | 10.68 | 10.57 | 10.60 | 7,300,143 | -0.03(-0.30%) |
Jan 23, 2012 | 10.37 | 10.69 | 10.36 | 10.64 | 5,391,280 | +0.27(+2.61%) |
Jan 20, 2012 | 10.24 | 10.38 | 10.21 | 10.37 | 3,358,578 | +0.15(+1.48%) |
Jan 19, 2012 | 10.25 | 10.28 | 10.19 | 10.21 | 2,853,753 | +0.00(+0.00%) |
Jan 18, 2012 | 10.21 | 10.28 | 10.11 | 10.21 | 4,512,642 | +0.03(+0.25%) |
Jan 17, 2012 | 10.44 | 10.46 | 10.13 | 10.19 | 4,188,556 | -0.12(-1.16%) |
Jan 13, 2012 | 10.23 | 10.34 | 10.19 | 10.31 | 2,321,292 | +0.01(+0.06%) |
Jan 12, 2012 | 10.31 | 10.33 | 10.20 | 10.30 | 1,985,744 | +0.02(+0.18%) |
Jan 11, 2012 | 10.20 | 10.32 | 10.20 | 10.28 | 2,107,572 | +0.07(+0.68%) |
Jan 10, 2012 | 10.32 | 10.32 | 10.21 | 10.21 | 3,340,635 | -0.01(-0.06%) |
Jan 09, 2012 | 10.24 | 10.28 | 10.12 | 10.22 | 2,088,019 | +0.00(+0.00%) |
Jan 06, 2012 | 10.20 | 10.26 | 10.15 | 10.22 | 2,596,910 | +0.01(+0.12%) |
Jan 05, 2012 | 10.05 | 10.28 | 10.05 | 10.21 | 4,272,414 | +0.07(+0.68%) |
Jan 04, 2012 | 10.21 | 10.27 | 10.06 | 10.14 | 4,285,869 | -0.13(-1.22%) |
Dec 30, 2011 | 10.32 | 10.38 | 10.23 | 10.27 | 5,196,204 | +0.04(+0.37%) |
Dec 29, 2011 | 9.976 | 10.27 | 9.926 | 10.23 | 5,799,568 | +0.25(+2.52%) |
Dec 28, 2011 | 10.06 | 10.09 | 9.957 | 9.976 | 2,838,432 | -0.08(-0.81%) |
Dec 27, 2011 | 10.10 | 10.17 | 10.05 | 10.06 | 3,832,747 | -0.05(-0.50%) |
Dec 23, 2011 | 10.04 | 10.12 | 9.995 | 10.11 | 2,925,945 | +0.31(+3.14%) |
Dec 21, 2011 | 9.693 | 9.825 | 9.681 | 9.800 | 3,240,179 | +0.13(+1.37%) |
Dec 20, 2011 | 9.517 | 9.718 | 9.461 | 9.668 | 5,127,652 | +0.26(+2.74%) |
Dec 19, 2011 | 9.615 | 9.615 | 9.373 | 9.410 | 3,655,172 | -0.12(-1.24%) |
Dec 16, 2011 | 9.603 | 9.615 | 9.389 | 9.528 | 8,491,558 | +0.00(+0.00%) |
Dec 15, 2011 | 9.634 | 9.646 | 9.479 | 9.528 | 3,788,083 | -0.01(-0.07%) |
Dec 14, 2011 | 9.739 | 9.764 | 9.497 | 9.534 | 6,434,481 | -0.22(-2.23%) |
Dec 13, 2011 | 9.894 | 9.925 | 9.683 | 9.752 | 3,947,253 | -0.08(-0.82%) |
Dec 12, 2011 | 9.795 | 9.845 | 9.646 | 9.832 | 5,187,236 | -0.04(-0.44%) |
Dec 09, 2011 | 9.714 | 9.913 | 9.658 | 9.876 | 4,765,911 | +0.22(+2.25%) |
Dec 08, 2011 | 9.646 | 9.720 | 9.497 | 9.658 | 7,525,973 | +0.00(+0.00%) |
Dec 07, 2011 | 9.367 | 9.714 | 9.367 | 9.658 | 8,231,915 | +0.27(+2.91%) |
Dec 06, 2011 | 9.243 | 9.696 | 9.162 | 9.386 | 7,406,876 | +0.15(+1.61%) |
Dec 05, 2011 | 9.429 | 9.491 | 9.162 | 9.237 | 8,458,250 | -0.09(-0.93%) |
Dec 02, 2011 | 9.603 | 9.795 | 8.964 | 9.323 | 18,416,982 | -0.64(-6.41%) |
Dec 01, 2011 | 9.770 | 10.04 | 9.708 | 9.962 | 5,248,455 | +0.20(+2.10%) |
Nov 30, 2011 | 9.677 | 9.838 | 9.677 | 9.758 | 8,437,988 | +0.34(+3.62%) |
Nov 29, 2011 | 9.317 | 9.534 | 9.255 | 9.417 | 3,288,870 | +0.15(+1.61%) |
Nov 28, 2011 | 9.175 | 9.268 | 9.106 | 9.268 | 4,754,200 | +0.33(+3.68%) |
Nov 25, 2011 | 9.038 | 9.075 | 8.939 | 8.939 | 1,340,423 | -0.09(-1.03%) |
Nov 23, 2011 | 9.280 | 9.299 | 9.007 | 9.032 | 3,731,745 | -0.36(-3.83%) |
Nov 22, 2011 | 9.354 | 9.466 | 9.351 | 9.392 | 5,300,671 | +0.04(+0.40%) |
Nov 21, 2011 | 9.460 | 9.516 | 9.299 | 9.354 | 4,636,851 | -0.24(-2.52%) |
Nov 18, 2011 | 9.634 | 9.671 | 9.528 | 9.596 | 3,491,603 | +0.04(+0.39%) |
Nov 17, 2011 | 9.596 | 9.720 | 9.475 | 9.559 | 4,155,602 | -0.06(-0.58%) |
Nov 16, 2011 | 9.764 | 9.826 | 9.609 | 9.615 | 4,244,280 | -0.27(-2.70%) |
Nov 15, 2011 | 9.621 | 9.913 | 9.606 | 9.882 | 4,948,867 | +0.20(+2.05%) |
Nov 14, 2011 | 9.814 | 9.814 | 9.603 | 9.683 | 3,391,729 | -0.19(-1.89%) |
Nov 11, 2011 | 9.745 | 9.900 | 9.720 | 9.869 | 2,049,856 | +0.24(+2.45%) |
Nov 10, 2011 | 9.646 | 9.677 | 9.528 | 9.634 | 3,187,825 | +0.12(+1.24%) |
Nov 09, 2011 | 9.689 | 9.720 | 9.429 | 9.516 | 6,281,727 | -0.12(-1.22%) |
Nov 08, 2011 | 9.609 | 9.658 | 9.417 | 9.634 | 2,760,412 | +0.07(+0.78%) |
Nov 07, 2011 | 9.503 | 9.658 | 9.379 | 9.559 | 2,251,191 | +0.06(+0.65%) |
Nov 04, 2011 | 9.410 | 9.516 | 9.348 | 9.497 | 2,809,105 | -0.02(-0.26%) |
Nov 03, 2011 | 9.435 | 9.547 | 9.218 | 9.522 | 4,342,883 | +0.20(+2.20%) |
Nov 02, 2011 | 9.342 | 9.392 | 9.218 | 9.317 | 3,979,745 | +0.08(+0.87%) |
Nov 01, 2011 | 9.249 | 9.392 | 9.181 | 9.237 | 5,772,905 | -0.25(-2.62%) |
Oct 31, 2011 | 9.448 | 9.553 | 9.367 | 9.485 | 5,247,946 | -0.09(-0.97%) |
Oct 28, 2011 | 9.541 | 9.590 | 9.454 | 9.578 | 3,564,832 | +0.10(+1.05%) |
Oct 27, 2011 | 9.565 | 9.627 | 9.358 | 9.479 | 6,822,337 | +0.24(+2.62%) |
Oct 26, 2011 | 9.193 | 9.317 | 9.038 | 9.237 | 4,596,166 | +0.21(+2.34%) |
Oct 25, 2011 | 9.243 | 9.317 | 9.007 | 9.026 | 3,097,237 | -0.26(-2.81%) |
Oct 24, 2011 | 8.989 | 9.292 | 8.976 | 9.286 | 3,782,128 | +0.35(+3.89%) |
Oct 21, 2011 | 8.939 | 8.982 | 8.864 | 8.939 | 6,462,819 | +0.12(+1.41%) |
Oct 20, 2011 | 8.827 | 8.892 | 8.697 | 8.815 | 3,904,696 | +0.02(+0.28%) |
Oct 19, 2011 | 8.933 | 9.044 | 8.765 | 8.790 | 3,880,680 | -0.12(-1.39%) |
Oct 18, 2011 | 8.790 | 9.013 | 8.728 | 8.914 | 6,392,354 | +0.11(+1.20%) |
Oct 17, 2011 | 9.181 | 9.193 | 8.796 | 8.809 | 6,419,911 | -0.42(-4.57%) |
Oct 14, 2011 | 9.286 | 9.299 | 9.125 | 9.230 | 3,171,353 | +0.10(+1.09%) |
Oct 13, 2011 | 9.144 | 9.203 | 9.057 | 9.131 | 4,475,829 | -0.06(-0.67%) |
Oct 12, 2011 | 9.206 | 9.305 | 9.069 | 9.193 | 6,007,087 | +0.07(+0.75%) |
Oct 11, 2011 | 8.883 | 9.156 | 8.806 | 9.125 | 4,649,227 | +0.19(+2.08%) |
Oct 10, 2011 | 8.765 | 8.939 | 8.740 | 8.939 | 4,213,655 | +0.37(+4.34%) |
Oct 07, 2011 | 8.654 | 8.709 | 8.505 | 8.567 | 3,818,243 | -0.03(-0.36%) |
Oct 06, 2011 | 8.486 | 8.604 | 8.446 | 8.598 | 5,375,463 | +0.10(+1.17%) |
Oct 05, 2011 | 8.424 | 8.560 | 8.343 | 8.498 | 6,939,408 | +0.12(+1.41%) |
Oct 04, 2011 | 8.039 | 8.393 | 7.946 | 8.381 | 9,111,748 | +0.24(+2.97%) |
Oct 03, 2011 | 8.269 | 8.418 | 8.070 | 8.139 | 7,318,424 | -0.12(-1.43%) |
Sep 30, 2011 | 8.393 | 8.461 | 8.257 | 8.257 | 4,043,074 | -0.26(-3.06%) |
Sep 29, 2011 | 8.560 | 8.598 | 8.356 | 8.517 | 5,159,157 | +0.14(+1.63%) |
Sep 28, 2011 | 8.554 | 8.647 | 8.374 | 8.381 | 5,209,134 | -0.16(-1.82%) |
Sep 27, 2011 | 8.697 | 8.765 | 8.492 | 8.536 | 4,214,995 | +0.00(+0.00%) |
Sep 26, 2011 | 8.405 | 8.542 | 8.157 | 8.536 | 6,802,807 | +0.27(+3.23%) |
Sep 23, 2011 | 8.126 | 8.275 | 8.083 | 8.269 | 6,106,145 | +0.12(+1.52%) |
Sep 22, 2011 | 7.909 | 8.244 | 7.897 | 8.145 | 11,581,380 | -0.02(-0.23%) |
Sep 21, 2011 | 8.759 | 8.778 | 8.151 | 8.163 | 9,732,257 | -0.58(-6.60%) |
Sep 20, 2011 | 8.753 | 9.001 | 8.647 | 8.740 | 8,482,476 | +0.00(+0.00%) |
Sep 19, 2011 | 8.598 | 8.815 | 8.529 | 8.740 | 7,226,669 | -0.02(-0.28%) |
Sep 16, 2011 | 8.883 | 8.914 | 8.685 | 8.765 | 6,677,136 | -0.04(-0.49%) |
Sep 15, 2011 | 8.554 | 8.908 | 8.480 | 8.809 | 11,096,826 | +0.34(+4.03%) |
Sep 14, 2011 | 8.244 | 8.529 | 8.120 | 8.467 | 7,289,212 | +0.29(+3.49%) |
Sep 13, 2011 | 8.132 | 8.257 | 8.049 | 8.182 | 5,384,434 | +0.05(+0.61%) |
Sep 12, 2011 | 7.998 | 8.249 | 7.875 | 8.132 | 8,612,500 | +0.08(+0.99%) |
Sep 09, 2011 | 8.372 | 8.421 | 8.016 | 8.053 | 11,205,360 | -0.28(-3.38%) |
Sep 08, 2011 | 8.605 | 8.629 | 8.316 | 8.335 | 8,873,043 | -0.34(-3.89%) |
Sep 07, 2011 | 8.390 | 8.749 | 8.298 | 8.672 | 10,610,681 | +0.40(+4.82%) |
Sep 06, 2011 | 7.948 | 8.286 | 7.942 | 8.274 | 11,560,710 | +0.05(+0.60%) |
Sep 02, 2011 | 8.500 | 9.077 | 8.083 | 8.224 | 22,147,860 | -1.09(-11.66%) |
Sep 01, 2011 | 9.304 | 9.512 | 9.187 | 9.310 | 6,217,413 | +0.04(+0.40%) |
Aug 31, 2011 | 9.316 | 9.408 | 9.175 | 9.273 | 4,811,156 | +0.03(+0.33%) |
Aug 30, 2011 | 9.114 | 9.298 | 9.083 | 9.243 | 7,561,127 | +0.07(+0.80%) |
Aug 29, 2011 | 8.684 | 9.181 | 8.648 | 9.169 | 6,791,213 | +0.61(+7.09%) |
Aug 26, 2011 | 8.255 | 8.611 | 8.047 | 8.562 | 5,975,412 | +0.25(+3.03%) |
Aug 25, 2011 | 8.875 | 8.875 | 8.289 | 8.310 | 8,690,117 | -0.49(-5.57%) |
Aug 24, 2011 | 8.801 | 8.979 | 8.727 | 8.801 | 9,053,305 | -0.02(-0.28%) |
Aug 23, 2011 | 8.274 | 8.832 | 8.261 | 8.825 | 9,166,362 | +0.61(+7.39%) |
Aug 22, 2011 | 8.323 | 8.335 | 8.132 | 8.218 | 4,141,885 | +0.09(+1.06%) |
Aug 19, 2011 | 8.151 | 8.344 | 8.108 | 8.132 | 4,290,238 | -0.10(-1.19%) |
Aug 18, 2011 | 8.378 | 8.421 | 8.132 | 8.231 | 11,168,890 | -0.38(-4.42%) |
Aug 17, 2011 | 8.660 | 8.733 | 8.525 | 8.611 | 3,773,308 | +0.02(+0.21%) |
Aug 16, 2011 | 8.568 | 8.678 | 8.396 | 8.592 | 6,601,802 | +0.01(+0.07%) |
Aug 15, 2011 | 8.359 | 8.599 | 8.341 | 8.586 | 4,192,179 | +0.31(+3.70%) |
Aug 12, 2011 | 8.427 | 8.476 | 8.218 | 8.280 | 5,104,177 | -0.13(-1.53%) |
Aug 11, 2011 | 7.899 | 8.500 | 7.881 | 8.408 | 6,547,751 | +0.53(+6.69%) |
Aug 10, 2011 | 7.998 | 8.187 | 7.856 | 7.881 | 9,357,093 | -0.29(-3.53%) |
Aug 09, 2011 | 8.077 | 8.175 | 7.691 | 8.169 | 12,356,105 | +0.36(+4.63%) |
Aug 08, 2011 | 8.077 | 8.307 | 7.728 | 7.807 | 9,222,261 | -0.61(-7.22%) |
Aug 05, 2011 | 8.635 | 8.694 | 8.206 | 8.415 | 10,685,071 | -0.13(-1.51%) |
Aug 04, 2011 | 8.678 | 8.795 | 8.531 | 8.543 | 8,289,319 | -0.24(-2.72%) |
Aug 03, 2011 | 8.703 | 8.795 | 8.586 | 8.783 | 5,262,690 | +0.06(+0.70%) |
Aug 02, 2011 | 8.856 | 8.936 | 8.721 | 8.721 | 5,530,392 | -0.21(-2.34%) |