Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.584 | 9.642 | 9.392 | 9.417 | 11,300,193 | -0.17(-1.74%) |
Apr 27, 2012 | 9.578 | 9.610 | 9.494 | 9.584 | 9,198,275 | +0.01(+0.07%) |
Apr 26, 2012 | 9.238 | 9.718 | 9.193 | 9.578 | 26,099,140 | -1.15(-10.69%) |
Apr 25, 2012 | 10.75 | 10.83 | 10.63 | 10.72 | 4,131,011 | +0.10(+0.90%) |
Apr 24, 2012 | 10.56 | 10.64 | 10.49 | 10.63 | 2,672,709 | +0.08(+0.73%) |
Apr 23, 2012 | 10.67 | 10.70 | 10.47 | 10.55 | 4,102,122 | -0.21(-1.96%) |
Apr 20, 2012 | 10.86 | 10.87 | 10.69 | 10.76 | 4,965,743 | -0.05(-0.47%) |
Apr 19, 2012 | 10.92 | 10.95 | 10.78 | 10.81 | 5,096,357 | -0.07(-0.65%) |
Apr 18, 2012 | 10.79 | 10.90 | 10.75 | 10.88 | 3,909,028 | +0.04(+0.41%) |
Apr 17, 2012 | 10.77 | 10.85 | 10.69 | 10.84 | 2,699,234 | +0.14(+1.32%) |
Apr 16, 2012 | 10.85 | 10.86 | 10.62 | 10.70 | 3,499,207 | -0.12(-1.07%) |
Apr 13, 2012 | 10.86 | 10.97 | 10.79 | 10.81 | 9,146,654 | -0.07(-0.65%) |
Apr 12, 2012 | 10.77 | 10.89 | 10.71 | 10.88 | 3,408,447 | +0.12(+1.07%) |
Apr 11, 2012 | 10.76 | 10.81 | 10.68 | 10.77 | 3,490,135 | +0.10(+0.90%) |
Apr 10, 2012 | 10.82 | 10.92 | 10.63 | 10.67 | 6,516,218 | -0.06(-0.60%) |
Apr 09, 2012 | 10.79 | 10.79 | 10.67 | 10.74 | 2,870,199 | -0.17(-1.58%) |
Apr 05, 2012 | 10.85 | 10.94 | 10.81 | 10.91 | 3,797,692 | +0.03(+0.24%) |
Apr 04, 2012 | 10.91 | 10.96 | 10.83 | 10.88 | 4,979,476 | -0.08(-0.76%) |
Apr 03, 2012 | 10.68 | 10.99 | 10.64 | 10.97 | 7,133,316 | +0.28(+2.64%) |
Apr 02, 2012 | 10.53 | 10.79 | 10.51 | 10.69 | 4,591,756 | +0.13(+1.27%) |
Mar 30, 2012 | 10.74 | 10.74 | 10.54 | 10.55 | 5,186,885 | -0.15(-1.38%) |
Mar 29, 2012 | 10.72 | 10.75 | 10.60 | 10.70 | 4,251,338 | -0.08(-0.71%) |
Mar 28, 2012 | 10.88 | 10.94 | 10.73 | 10.78 | 5,012,118 | -0.11(-1.00%) |
Mar 27, 2012 | 10.90 | 10.97 | 10.86 | 10.88 | 6,679,814 | -0.08(-0.76%) |
Mar 26, 2012 | 10.84 | 11.00 | 10.79 | 10.97 | 5,477,208 | +0.21(+1.90%) |
Mar 23, 2012 | 10.79 | 10.79 | 10.66 | 10.76 | 2,868,942 | -0.05(-0.47%) |
Mar 22, 2012 | 10.76 | 10.85 | 10.73 | 10.81 | 2,893,821 | -0.01(-0.12%) |
Mar 21, 2012 | 10.98 | 10.98 | 10.77 | 10.83 | 4,341,352 | -0.16(-1.46%) |
Mar 20, 2012 | 10.79 | 10.99 | 10.76 | 10.99 | 4,635,642 | +0.15(+1.42%) |
Mar 19, 2012 | 10.79 | 10.90 | 10.79 | 10.83 | 3,110,971 | +0.00(+0.00%) |
Mar 16, 2012 | 10.76 | 10.87 | 10.74 | 10.83 | 4,847,936 | +0.11(+1.02%) |
Mar 15, 2012 | 10.55 | 10.73 | 10.53 | 10.72 | 3,846,435 | +0.15(+1.45%) |
Mar 14, 2012 | 10.65 | 10.73 | 10.56 | 10.57 | 3,691,182 | -0.07(-0.66%) |
Mar 13, 2012 | 10.49 | 10.65 | 10.37 | 10.64 | 4,471,129 | +0.23(+2.22%) |
Mar 12, 2012 | 10.19 | 10.45 | 10.17 | 10.41 | 3,954,027 | +0.22(+2.20%) |
Mar 09, 2012 | 10.19 | 10.28 | 10.10 | 10.19 | 4,392,790 | -0.04(-0.44%) |
Mar 08, 2012 | 9.706 | 10.29 | 9.552 | 10.23 | 12,448,520 | +0.19(+1.91%) |
Mar 07, 2012 | 10.12 | 10.15 | 9.931 | 10.04 | 6,167,541 | -0.08(-0.75%) |
Mar 06, 2012 | 10.18 | 10.23 | 10.08 | 10.11 | 2,550,345 | -0.13(-1.30%) |
Mar 05, 2012 | 10.30 | 10.32 | 10.19 | 10.25 | 2,273,215 | -0.08(-0.74%) |
Mar 02, 2012 | 10.39 | 10.43 | 10.28 | 10.32 | 2,533,060 | -0.08(-0.73%) |
Mar 01, 2012 | 10.31 | 10.44 | 10.29 | 10.40 | 3,405,822 | +0.09(+0.86%) |
Feb 29, 2012 | 10.45 | 10.48 | 10.27 | 10.31 | 4,062,586 | -0.15(-1.39%) |
Feb 28, 2012 | 10.42 | 10.58 | 10.39 | 10.46 | 3,428,978 | +0.03(+0.30%) |
Feb 27, 2012 | 10.32 | 10.49 | 10.25 | 10.42 | 7,710,474 | +0.06(+0.61%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.29 | 10.36 | 2,818,064 | +0.16(+1.61%) |
Feb 23, 2012 | 10.20 | 10.26 | 10.11 | 10.20 | 2,418,967 | -0.04(-0.43%) |
Feb 22, 2012 | 10.30 | 10.37 | 10.15 | 10.24 | 2,733,042 | -0.06(-0.55%) |
Feb 21, 2012 | 10.33 | 10.40 | 10.25 | 10.30 | 3,622,659 | +0.05(+0.49%) |
Feb 17, 2012 | 10.32 | 10.39 | 10.14 | 10.25 | 4,271,486 | -0.03(-0.31%) |
Feb 16, 2012 | 10.21 | 10.36 | 10.20 | 10.28 | 3,647,438 | +0.09(+0.87%) |
Feb 15, 2012 | 10.29 | 10.32 | 10.14 | 10.19 | 3,224,970 | -0.06(-0.62%) |
Feb 14, 2012 | 10.32 | 10.39 | 10.21 | 10.25 | 4,099,295 | -0.14(-1.34%) |
Feb 13, 2012 | 10.54 | 10.54 | 10.22 | 10.39 | 7,096,976 | -0.23(-2.20%) |
Feb 10, 2012 | 10.70 | 10.74 | 10.61 | 10.63 | 3,714,100 | -0.14(-1.29%) |
Feb 09, 2012 | 10.86 | 10.87 | 10.73 | 10.77 | 4,439,452 | -0.09(-0.82%) |
Feb 08, 2012 | 10.85 | 10.92 | 10.73 | 10.85 | 3,600,803 | +0.01(+0.12%) |
Feb 07, 2012 | 10.88 | 10.92 | 10.84 | 10.84 | 3,236,686 | -0.03(-0.29%) |
Feb 06, 2012 | 10.86 | 10.87 | 10.79 | 10.87 | 2,365,097 | -0.01(-0.06%) |
Feb 03, 2012 | 10.77 | 11.04 | 10.75 | 10.88 | 3,700,242 | +0.23(+2.20%) |
Feb 02, 2012 | 10.78 | 10.78 | 10.62 | 10.65 | 3,272,932 | -0.11(-1.00%) |
Feb 01, 2012 | 10.44 | 10.87 | 10.40 | 10.75 | 6,195,569 | +0.40(+3.91%) |
Jan 31, 2012 | 10.53 | 10.61 | 10.31 | 10.35 | 5,174,641 | -0.14(-1.33%) |
Jan 30, 2012 | 10.54 | 10.56 | 10.44 | 10.49 | 3,656,567 | -0.12(-1.13%) |
Jan 27, 2012 | 10.68 | 10.73 | 10.51 | 10.61 | 2,950,722 | -0.09(-0.89%) |
Jan 26, 2012 | 10.73 | 10.81 | 10.64 | 10.70 | 3,808,106 | +0.01(+0.09%) |
Jan 25, 2012 | 10.67 | 10.77 | 10.55 | 10.69 | 5,198,598 | +0.02(+0.21%) |
Jan 24, 2012 | 10.65 | 10.75 | 10.64 | 10.67 | 7,254,562 | -0.03(-0.30%) |
Jan 23, 2012 | 10.43 | 10.75 | 10.42 | 10.70 | 5,357,618 | +0.27(+2.61%) |
Jan 20, 2012 | 10.30 | 10.44 | 10.27 | 10.43 | 3,337,607 | +0.15(+1.48%) |
Jan 19, 2012 | 10.31 | 10.34 | 10.25 | 10.28 | 2,835,935 | +0.00(+0.00%) |
Jan 18, 2012 | 10.27 | 10.35 | 10.18 | 10.28 | 4,484,465 | +0.03(+0.25%) |
Jan 17, 2012 | 10.50 | 10.53 | 10.19 | 10.25 | 4,162,404 | -0.12(-1.16%) |
Jan 13, 2012 | 10.30 | 10.41 | 10.25 | 10.37 | 2,306,798 | +0.01(+0.06%) |
Jan 12, 2012 | 10.37 | 10.40 | 10.27 | 10.37 | 1,973,346 | +0.02(+0.18%) |
Jan 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 2,094,412 | +0.07(+0.68%) |
Jan 10, 2012 | 10.39 | 10.39 | 10.27 | 10.28 | 3,319,776 | -0.01(-0.06%) |
Jan 09, 2012 | 10.30 | 10.34 | 10.18 | 10.29 | 2,074,982 | +0.00(+0.00%) |
Jan 06, 2012 | 10.26 | 10.32 | 10.21 | 10.29 | 2,580,695 | +0.01(+0.12%) |
Jan 05, 2012 | 10.11 | 10.34 | 10.11 | 10.27 | 4,245,738 | +0.07(+0.68%) |
Jan 04, 2012 | 10.28 | 10.34 | 10.12 | 10.20 | 4,259,109 | -0.13(-1.22%) |
Dec 30, 2011 | 10.38 | 10.44 | 10.29 | 10.33 | 5,163,760 | +0.04(+0.37%) |
Dec 29, 2011 | 10.04 | 10.33 | 9.988 | 10.29 | 5,763,356 | +0.25(+2.52%) |
Dec 28, 2011 | 10.13 | 10.15 | 10.02 | 10.04 | 2,820,709 | -0.08(-0.81%) |
Dec 27, 2011 | 10.16 | 10.23 | 10.11 | 10.12 | 3,808,816 | -0.05(-0.50%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.06 | 10.17 | 2,907,676 | +0.31(+3.14%) |
Dec 21, 2011 | 9.754 | 9.887 | 9.741 | 9.862 | 3,219,948 | +0.13(+1.37%) |
Dec 20, 2011 | 9.577 | 9.779 | 9.520 | 9.729 | 5,095,635 | +0.26(+2.74%) |
Dec 19, 2011 | 9.675 | 9.675 | 9.432 | 9.469 | 3,632,349 | -0.12(-1.24%) |
Dec 16, 2011 | 9.663 | 9.675 | 9.448 | 9.588 | 8,438,537 | +0.00(+0.00%) |
Dec 15, 2011 | 9.694 | 9.707 | 9.538 | 9.588 | 3,764,430 | -0.01(-0.07%) |
Dec 14, 2011 | 9.800 | 9.825 | 9.557 | 9.594 | 6,394,304 | -0.22(-2.23%) |
Dec 13, 2011 | 9.956 | 9.988 | 9.744 | 9.813 | 3,922,606 | -0.08(-0.82%) |
Dec 12, 2011 | 9.856 | 9.906 | 9.707 | 9.894 | 5,154,847 | -0.04(-0.44%) |
Dec 09, 2011 | 9.775 | 9.975 | 9.719 | 9.938 | 4,736,153 | +0.22(+2.25%) |
Dec 08, 2011 | 9.707 | 9.782 | 9.557 | 9.719 | 7,478,982 | +0.00(+0.00%) |
Dec 07, 2011 | 9.426 | 9.775 | 9.426 | 9.719 | 8,180,515 | +0.27(+2.91%) |
Dec 06, 2011 | 9.301 | 9.757 | 9.220 | 9.444 | 7,360,628 | +0.15(+1.61%) |
Dec 05, 2011 | 9.488 | 9.551 | 9.220 | 9.295 | 8,405,437 | -0.09(-0.93%) |
Dec 02, 2011 | 9.663 | 9.856 | 9.020 | 9.382 | 18,301,988 | -0.64(-6.41%) |
Dec 01, 2011 | 9.832 | 10.10 | 9.769 | 10.03 | 5,215,684 | +0.21(+2.10%) |
Nov 30, 2011 | 9.738 | 9.900 | 9.738 | 9.819 | 8,385,301 | +0.34(+3.62%) |
Nov 29, 2011 | 9.376 | 9.594 | 9.313 | 9.476 | 3,268,335 | +0.15(+1.61%) |
Nov 28, 2011 | 9.232 | 9.326 | 9.164 | 9.326 | 4,724,515 | +0.33(+3.68%) |
Nov 25, 2011 | 9.095 | 9.132 | 8.995 | 8.995 | 1,332,054 | -0.09(-1.03%) |
Nov 23, 2011 | 9.338 | 9.357 | 9.064 | 9.089 | 3,708,444 | -0.36(-3.83%) |
Nov 22, 2011 | 9.413 | 9.526 | 9.410 | 9.451 | 5,267,574 | +0.04(+0.40%) |
Nov 21, 2011 | 9.519 | 9.576 | 9.357 | 9.413 | 4,607,899 | -0.24(-2.52%) |
Nov 18, 2011 | 9.694 | 9.732 | 9.588 | 9.657 | 3,469,801 | +0.04(+0.39%) |
Nov 17, 2011 | 9.657 | 9.782 | 9.535 | 9.619 | 4,129,654 | -0.06(-0.58%) |
Nov 16, 2011 | 9.825 | 9.888 | 9.669 | 9.675 | 4,217,779 | -0.27(-2.70%) |
Nov 15, 2011 | 9.682 | 9.975 | 9.666 | 9.944 | 4,917,967 | +0.20(+2.05%) |
Nov 14, 2011 | 9.875 | 9.875 | 9.663 | 9.744 | 3,370,552 | -0.19(-1.89%) |
Nov 11, 2011 | 9.807 | 9.963 | 9.782 | 9.931 | 2,037,057 | +0.24(+2.45%) |
Nov 10, 2011 | 9.707 | 9.738 | 9.588 | 9.694 | 3,167,920 | +0.12(+1.24%) |
Nov 09, 2011 | 9.750 | 9.782 | 9.488 | 9.576 | 6,242,504 | -0.12(-1.22%) |
Nov 08, 2011 | 9.669 | 9.719 | 9.476 | 9.694 | 2,743,176 | +0.07(+0.78%) |
Nov 07, 2011 | 9.563 | 9.719 | 9.438 | 9.619 | 2,237,135 | +0.06(+0.65%) |
Nov 04, 2011 | 9.469 | 9.576 | 9.407 | 9.557 | 2,791,566 | -0.02(-0.26%) |
Nov 03, 2011 | 9.494 | 9.607 | 9.276 | 9.582 | 4,315,766 | +0.21(+2.20%) |
Nov 02, 2011 | 9.401 | 9.451 | 9.276 | 9.376 | 3,954,896 | +0.08(+0.87%) |
Nov 01, 2011 | 9.307 | 9.451 | 9.238 | 9.295 | 5,736,859 | -0.25(-2.62%) |
Oct 31, 2011 | 9.507 | 9.613 | 9.426 | 9.544 | 5,215,178 | -0.09(-0.97%) |
Oct 28, 2011 | 9.601 | 9.650 | 9.513 | 9.638 | 3,542,574 | +0.10(+1.05%) |
Oct 27, 2011 | 9.626 | 9.688 | 9.416 | 9.538 | 6,779,739 | +0.24(+2.62%) |
Oct 26, 2011 | 9.251 | 9.376 | 9.095 | 9.295 | 4,567,468 | +0.21(+2.34%) |
Oct 25, 2011 | 9.301 | 9.376 | 9.064 | 9.082 | 3,077,898 | -0.26(-2.81%) |
Oct 24, 2011 | 9.045 | 9.351 | 9.033 | 9.345 | 3,758,513 | +0.35(+3.89%) |
Oct 21, 2011 | 8.995 | 9.039 | 8.920 | 8.995 | 6,422,466 | +0.12(+1.41%) |
Oct 20, 2011 | 8.883 | 8.948 | 8.752 | 8.870 | 3,880,315 | +0.02(+0.28%) |
Oct 19, 2011 | 8.989 | 9.101 | 8.820 | 8.845 | 3,856,449 | -0.12(-1.39%) |
Oct 18, 2011 | 8.845 | 9.070 | 8.783 | 8.970 | 6,352,441 | +0.11(+1.20%) |
Oct 17, 2011 | 9.238 | 9.251 | 8.851 | 8.864 | 6,379,825 | -0.42(-4.57%) |
Oct 14, 2011 | 9.345 | 9.357 | 9.182 | 9.288 | 3,151,551 | +0.10(+1.09%) |
Oct 13, 2011 | 9.201 | 9.260 | 9.114 | 9.189 | 4,447,882 | -0.06(-0.67%) |
Oct 12, 2011 | 9.263 | 9.363 | 9.126 | 9.251 | 5,969,579 | +0.07(+0.75%) |
Oct 11, 2011 | 8.939 | 9.214 | 8.861 | 9.182 | 4,620,198 | +0.19(+2.08%) |
Oct 10, 2011 | 8.820 | 8.995 | 8.795 | 8.995 | 4,187,345 | +0.37(+4.34%) |
Oct 07, 2011 | 8.708 | 8.764 | 8.558 | 8.621 | 3,794,402 | -0.03(-0.36%) |
Oct 06, 2011 | 8.539 | 8.658 | 8.499 | 8.652 | 5,341,899 | +0.10(+1.17%) |
Oct 05, 2011 | 8.477 | 8.614 | 8.396 | 8.552 | 6,896,079 | +0.12(+1.41%) |
Oct 04, 2011 | 8.090 | 8.446 | 7.996 | 8.433 | 9,054,855 | +0.24(+2.97%) |
Oct 03, 2011 | 8.321 | 8.471 | 8.121 | 8.190 | 7,272,728 | -0.12(-1.43%) |
Sep 30, 2011 | 8.446 | 8.514 | 8.308 | 8.308 | 4,017,829 | -0.26(-3.06%) |
Sep 29, 2011 | 8.614 | 8.652 | 8.408 | 8.571 | 5,126,943 | +0.14(+1.63%) |
Sep 28, 2011 | 8.608 | 8.702 | 8.427 | 8.433 | 5,176,608 | -0.16(-1.82%) |
Sep 27, 2011 | 8.752 | 8.820 | 8.546 | 8.589 | 4,188,677 | +0.00(+0.00%) |
Sep 26, 2011 | 8.458 | 8.596 | 8.209 | 8.589 | 6,760,331 | +0.27(+3.23%) |
Sep 23, 2011 | 8.177 | 8.327 | 8.134 | 8.321 | 6,068,018 | +0.12(+1.52%) |
Sep 22, 2011 | 7.959 | 8.296 | 7.946 | 8.196 | 11,509,066 | -0.02(-0.23%) |
Sep 21, 2011 | 8.814 | 8.833 | 8.202 | 8.215 | 9,671,489 | -0.58(-6.60%) |
Sep 20, 2011 | 8.808 | 9.057 | 8.702 | 8.795 | 8,429,512 | +0.00(+0.00%) |
Sep 19, 2011 | 8.652 | 8.870 | 8.583 | 8.795 | 7,181,546 | -0.02(-0.28%) |
Sep 16, 2011 | 8.939 | 8.970 | 8.739 | 8.820 | 6,635,444 | -0.04(-0.49%) |
Sep 15, 2011 | 8.608 | 8.964 | 8.533 | 8.864 | 11,027,538 | +0.34(+4.03%) |
Sep 14, 2011 | 8.296 | 8.583 | 8.171 | 8.521 | 7,243,698 | +0.29(+3.49%) |
Sep 13, 2011 | 8.184 | 8.308 | 8.100 | 8.233 | 5,350,814 | +0.05(+0.61%) |
Sep 12, 2011 | 8.048 | 8.301 | 7.924 | 8.184 | 8,558,724 | +0.08(+0.99%) |
Sep 09, 2011 | 8.424 | 8.474 | 8.066 | 8.103 | 11,135,395 | -0.28(-3.38%) |
Sep 08, 2011 | 8.659 | 8.683 | 8.369 | 8.387 | 8,817,640 | -0.34(-3.89%) |
Sep 07, 2011 | 8.443 | 8.804 | 8.350 | 8.727 | 10,544,429 | +0.40(+4.82%) |
Sep 06, 2011 | 7.998 | 8.338 | 7.992 | 8.325 | 11,488,526 | +0.05(+0.60%) |
Sep 02, 2011 | 8.554 | 9.134 | 8.134 | 8.276 | 22,009,570 | -1.09(-11.66%) |
Sep 01, 2011 | 9.362 | 9.572 | 9.245 | 9.369 | 6,178,592 | +0.04(+0.40%) |
Aug 31, 2011 | 9.375 | 9.467 | 9.233 | 9.331 | 4,781,116 | +0.03(+0.33%) |
Aug 30, 2011 | 9.171 | 9.356 | 9.140 | 9.301 | 7,513,916 | +0.07(+0.80%) |
Aug 29, 2011 | 8.739 | 9.239 | 8.702 | 9.227 | 6,748,809 | +0.61(+7.09%) |
Aug 26, 2011 | 8.307 | 8.665 | 8.097 | 8.616 | 5,938,102 | +0.25(+3.03%) |
Aug 25, 2011 | 8.930 | 8.930 | 8.341 | 8.363 | 8,635,856 | -0.49(-5.57%) |
Aug 24, 2011 | 8.856 | 9.035 | 8.782 | 8.856 | 8,996,777 | -0.02(-0.28%) |
Aug 23, 2011 | 8.325 | 8.887 | 8.313 | 8.881 | 9,109,128 | +0.61(+7.39%) |
Aug 22, 2011 | 8.375 | 8.387 | 8.184 | 8.270 | 4,116,023 | +0.09(+1.06%) |
Aug 19, 2011 | 8.202 | 8.396 | 8.159 | 8.184 | 4,263,450 | -0.10(-1.19%) |
Aug 18, 2011 | 8.430 | 8.474 | 8.184 | 8.282 | 11,099,153 | -0.38(-4.42%) |
Aug 17, 2011 | 8.714 | 8.788 | 8.579 | 8.665 | 3,749,748 | +0.02(+0.21%) |
Aug 16, 2011 | 8.622 | 8.733 | 8.449 | 8.646 | 6,560,581 | +0.01(+0.07%) |
Aug 15, 2011 | 8.412 | 8.653 | 8.393 | 8.640 | 4,166,004 | +0.31(+3.70%) |
Aug 12, 2011 | 8.480 | 8.529 | 8.270 | 8.332 | 5,072,307 | -0.13(-1.53%) |
Aug 11, 2011 | 7.949 | 8.554 | 7.931 | 8.461 | 6,506,867 | +0.53(+6.69%) |
Aug 10, 2011 | 8.048 | 8.238 | 7.906 | 7.931 | 9,298,669 | -0.29(-3.53%) |
Aug 09, 2011 | 8.128 | 8.227 | 7.739 | 8.221 | 12,278,955 | +0.36(+4.63%) |
Aug 08, 2011 | 8.128 | 8.359 | 7.776 | 7.856 | 9,164,678 | -0.61(-7.22%) |
Aug 05, 2011 | 8.690 | 8.749 | 8.258 | 8.467 | 10,618,355 | -0.13(-1.51%) |
Aug 04, 2011 | 8.733 | 8.850 | 8.585 | 8.597 | 8,237,561 | -0.24(-2.72%) |
Aug 03, 2011 | 8.758 | 8.850 | 8.640 | 8.838 | 5,229,830 | +0.06(+0.70%) |
Aug 02, 2011 | 8.912 | 8.992 | 8.776 | 8.776 | 5,495,861 | -0.21(-2.34%) |
Aug 01, 2011 | 9.233 | 9.294 | 8.949 | 8.986 | 5,201,001 | -0.25(-2.67%) |
Jul 29, 2011 | 9.146 | 9.257 | 9.060 | 9.233 | 5,059,323 | -0.01(-0.07%) |
Jul 28, 2011 | 9.264 | 9.356 | 9.152 | 9.239 | 3,248,265 | -0.04(-0.40%) |
Jul 27, 2011 | 9.424 | 9.455 | 9.220 | 9.276 | 5,316,661 | -0.19(-2.02%) |
Jul 26, 2011 | 9.572 | 9.585 | 9.461 | 9.467 | 2,893,262 | -0.07(-0.78%) |
Jul 25, 2011 | 9.486 | 9.591 | 9.473 | 9.541 | 2,708,686 | -0.03(-0.32%) |
Jul 22, 2011 | 9.603 | 9.622 | 9.541 | 9.572 | 2,049,534 | +0.02(+0.26%) |
Jul 21, 2011 | 9.489 | 9.560 | 9.387 | 9.547 | 3,919,412 | +0.12(+1.24%) |
Jul 20, 2011 | 9.436 | 9.480 | 9.356 | 9.430 | 4,259,835 | +0.03(+0.33%) |
Jul 19, 2011 | 9.369 | 9.443 | 9.257 | 9.399 | 5,746,980 | +0.06(+0.59%) |
Jul 18, 2011 | 9.430 | 9.449 | 9.282 | 9.344 | 3,666,141 | -0.14(-1.50%) |
Jul 15, 2011 | 9.566 | 9.585 | 9.393 | 9.486 | 3,776,618 | -0.04(-0.45%) |
Jul 14, 2011 | 9.763 | 9.770 | 9.498 | 9.529 | 5,490,148 | -0.20(-2.09%) |
Jul 13, 2011 | 9.770 | 9.801 | 9.714 | 9.733 | 4,419,340 | +0.01(+0.06%) |
Jul 12, 2011 | 9.702 | 9.782 | 9.622 | 9.726 | 5,025,415 | -0.01(-0.06%) |
Jul 11, 2011 | 9.856 | 9.942 | 9.677 | 9.733 | 4,472,958 | -0.22(-2.17%) |
Jul 08, 2011 | 10.00 | 10.02 | 9.875 | 9.949 | 5,715,306 | -0.15(-1.53%) |
Jul 07, 2011 | 10.10 | 10.16 | 10.04 | 10.10 | 8,271,604 | +0.07(+0.74%) |
Jul 06, 2011 | 9.905 | 10.03 | 9.844 | 10.03 | 5,148,409 | +0.11(+1.12%) |
Jul 05, 2011 | 10.03 | 10.04 | 9.899 | 9.918 | 5,562,931 | -0.15(-1.47%) |
Jul 01, 2011 | 9.924 | 10.13 | 9.918 | 10.07 | 5,469,433 | +0.17(+1.68%) |
Jun 30, 2011 | 10.00 | 10.04 | 9.899 | 9.899 | 6,643,475 | -0.08(-0.80%) |
Jun 29, 2011 | 10.05 | 10.05 | 9.739 | 9.979 | 7,862,475 | -0.05(-0.49%) |
Jun 28, 2011 | 9.881 | 10.04 | 9.868 | 10.03 | 8,419,999 | +0.19(+1.95%) |
Jun 27, 2011 | 9.733 | 9.936 | 9.733 | 9.838 | 8,533,829 | +0.06(+0.57%) |
Jun 24, 2011 | 10.10 | 10.20 | 9.739 | 9.782 | 14,558,531 | -0.14(-1.37%) |
Jun 23, 2011 | 9.757 | 9.942 | 9.597 | 9.918 | 7,747,088 | +0.01(+0.06%) |
Jun 22, 2011 | 9.856 | 9.986 | 9.825 | 9.912 | 5,727,366 | +0.04(+0.38%) |
Jun 21, 2011 | 9.659 | 9.893 | 9.652 | 9.875 | 4,751,801 | +0.28(+2.89%) |
Jun 20, 2011 | 9.615 | 9.652 | 9.585 | 9.597 | 3,212,217 | +0.09(+0.97%) |
Jun 17, 2011 | 9.547 | 9.572 | 9.424 | 9.504 | 4,104,949 | +0.01(+0.13%) |
Jun 16, 2011 | 9.492 | 9.585 | 9.381 | 9.492 | 3,974,018 | -0.02(-0.26%) |
Jun 15, 2011 | 9.683 | 9.788 | 9.473 | 9.517 | 5,426,646 | -0.22(-2.28%) |
Jun 14, 2011 | 9.572 | 9.754 | 9.560 | 9.739 | 4,878,654 | +0.24(+2.53%) |
Jun 13, 2011 | 9.529 | 9.572 | 9.412 | 9.498 | 3,224,603 | +0.00(+0.00%) |
Jun 10, 2011 | 9.689 | 9.745 | 9.486 | 9.498 | 5,602,057 | -0.23(-2.41%) |
Jun 09, 2011 | 9.634 | 9.782 | 9.634 | 9.733 | 3,285,360 | +0.11(+1.15%) |
Jun 08, 2011 | 9.770 | 9.831 | 9.560 | 9.622 | 6,417,124 | -0.12(-1.20%) |
Jun 07, 2011 | 9.757 | 9.867 | 9.733 | 9.739 | 4,725,167 | +0.02(+0.25%) |
Jun 06, 2011 | 9.812 | 9.873 | 9.678 | 9.714 | 3,954,473 | -0.13(-1.37%) |
Jun 03, 2011 | 9.788 | 10.04 | 9.769 | 9.849 | 4,868,038 | -0.31(-3.01%) |
May 24, 2011 | 9.928 | 10.28 | 9.812 | 10.15 | 8,459,354 | +0.21(+2.15%) |
May 23, 2011 | 9.892 | 9.993 | 9.562 | 9.941 | 8,367,696 | -0.04(-0.43%) |
May 20, 2011 | 9.953 | 10.09 | 9.928 | 9.983 | 4,053,494 | -0.02(-0.18%) |
May 19, 2011 | 10.15 | 10.15 | 9.934 | 10.00 | 4,381,676 | -0.08(-0.79%) |
May 18, 2011 | 9.812 | 10.14 | 9.727 | 10.08 | 9,613,756 | +0.27(+2.74%) |
May 17, 2011 | 9.623 | 9.812 | 9.568 | 9.812 | 7,427,228 | +0.11(+1.13%) |
May 16, 2011 | 9.659 | 9.800 | 9.623 | 9.702 | 6,067,522 | +0.03(+0.32%) |
May 13, 2011 | 9.714 | 9.837 | 9.635 | 9.672 | 5,633,547 | -0.09(-0.88%) |
May 12, 2011 | 9.659 | 9.757 | 9.390 | 9.757 | 13,625,400 | +0.06(+0.63%) |
May 11, 2011 | 9.568 | 9.864 | 9.525 | 9.696 | 9,111,340 | +0.13(+1.41%) |
May 10, 2011 | 9.690 | 9.733 | 9.293 | 9.562 | 23,576,516 | -0.18(-1.82%) |
May 09, 2011 | 10.52 | 10.58 | 9.549 | 9.739 | 29,341,496 | -0.80(-7.60%) |
May 06, 2011 | 10.59 | 10.72 | 10.52 | 10.54 | 6,984,372 | +0.02(+0.23%) |
May 05, 2011 | 10.36 | 10.56 | 10.19 | 10.52 | 10,277,337 | +0.14(+1.36%) |
May 04, 2011 | 10.54 | 10.66 | 10.33 | 10.37 | 7,767,765 | -0.17(-1.57%) |
May 03, 2011 | 10.64 | 10.68 | 10.48 | 10.54 | 6,405,429 | -0.15(-1.37%) |