Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.67 | 10.77 | 10.57 | 10.72 | 1,672,946 | +0.18(+1.66%) |
Jun 28, 2012 | 10.46 | 10.55 | 10.43 | 10.55 | 1,267,948 | +0.01(+0.12%) |
Jun 27, 2012 | 10.51 | 10.61 | 10.48 | 10.54 | 1,752,093 | +0.03(+0.24%) |
Jun 26, 2012 | 10.41 | 10.53 | 10.35 | 10.51 | 1,167,146 | +0.10(+0.96%) |
Jun 25, 2012 | 10.45 | 10.47 | 10.32 | 10.41 | 894,637 | -0.12(-1.13%) |
Jun 22, 2012 | 10.37 | 10.58 | 10.34 | 10.53 | 1,777,095 | +0.22(+2.12%) |
Jun 21, 2012 | 10.57 | 10.58 | 10.29 | 10.31 | 990,195 | -0.26(-2.48%) |
Jun 20, 2012 | 10.48 | 10.57 | 10.41 | 10.57 | 939,209 | +0.11(+1.08%) |
Jun 19, 2012 | 10.31 | 10.47 | 10.31 | 10.46 | 1,003,953 | +0.14(+1.38%) |
Jun 18, 2012 | 10.15 | 10.34 | 10.08 | 10.32 | 1,055,917 | +0.17(+1.71%) |
Jun 15, 2012 | 10.13 | 10.23 | 10.04 | 10.15 | 2,046,963 | +0.20(+1.99%) |
Jun 14, 2012 | 9.923 | 9.997 | 9.904 | 9.948 | 777,234 | +0.01(+0.12%) |
Jun 13, 2012 | 10.02 | 10.05 | 9.886 | 9.935 | 1,119,697 | -0.09(-0.87%) |
Jun 12, 2012 | 9.954 | 10.03 | 9.842 | 10.02 | 1,048,339 | +0.12(+1.25%) |
Jun 11, 2012 | 10.03 | 10.07 | 9.886 | 9.898 | 1,087,985 | -0.09(-0.87%) |
Jun 08, 2012 | 9.762 | 10.01 | 9.749 | 9.985 | 828,670 | +0.21(+2.16%) |
Jun 07, 2012 | 9.948 | 9.997 | 9.774 | 9.774 | 695,258 | -0.12(-1.19%) |
Jun 06, 2012 | 9.724 | 9.892 | 9.724 | 9.892 | 654,649 | +0.20(+2.11%) |
Jun 05, 2012 | 9.508 | 9.724 | 9.489 | 9.687 | 1,318,277 | +0.13(+1.36%) |
Jun 04, 2012 | 9.613 | 9.650 | 9.477 | 9.557 | 789,059 | -0.01(-0.06%) |
Jun 01, 2012 | 9.607 | 9.675 | 9.532 | 9.563 | 908,218 | -0.13(-1.34%) |
May 31, 2012 | 9.793 | 9.793 | 9.662 | 9.693 | 1,346,473 | -0.09(-0.95%) |
May 30, 2012 | 9.793 | 9.830 | 9.718 | 9.786 | 1,045,499 | -0.07(-0.69%) |
May 29, 2012 | 9.830 | 9.904 | 9.768 | 9.855 | 647,683 | +0.07(+0.70%) |
May 25, 2012 | 9.786 | 9.855 | 9.700 | 9.786 | 1,254,564 | -0.02(-0.19%) |
May 24, 2012 | 9.886 | 9.917 | 9.724 | 9.805 | 1,263,811 | -0.07(-0.75%) |
May 23, 2012 | 9.724 | 9.886 | 9.693 | 9.879 | 986,787 | +0.09(+0.95%) |
May 22, 2012 | 9.805 | 9.917 | 9.737 | 9.786 | 1,258,816 | +0.00(+0.00%) |
May 21, 2012 | 9.712 | 9.817 | 9.662 | 9.786 | 1,039,750 | +0.10(+1.02%) |
May 18, 2012 | 9.879 | 9.892 | 9.669 | 9.687 | 1,746,201 | -0.19(-1.94%) |
May 17, 2012 | 9.923 | 9.979 | 9.836 | 9.879 | 1,396,878 | -0.06(-0.62%) |
May 16, 2012 | 10.06 | 10.06 | 9.929 | 9.941 | 1,010,815 | -0.09(-0.93%) |
May 15, 2012 | 10.06 | 10.09 | 9.960 | 10.03 | 1,277,609 | -0.02(-0.25%) |
May 14, 2012 | 10.06 | 10.10 | 9.948 | 10.06 | 811,456 | -0.04(-0.43%) |
May 11, 2012 | 10.07 | 10.18 | 10.05 | 10.10 | 807,758 | +0.01(+0.12%) |
May 10, 2012 | 10.12 | 10.16 | 10.05 | 10.09 | 1,319,182 | +0.01(+0.06%) |
May 09, 2012 | 9.749 | 10.09 | 9.731 | 10.08 | 1,591,582 | +0.29(+2.91%) |
May 08, 2012 | 9.743 | 9.805 | 9.681 | 9.799 | 1,337,372 | +0.02(+0.19%) |
May 07, 2012 | 9.793 | 9.873 | 9.762 | 9.780 | 588,800 | -0.01(-0.06%) |
May 04, 2012 | 9.842 | 9.948 | 9.786 | 9.786 | 1,276,956 | -0.09(-0.88%) |
May 03, 2012 | 9.948 | 10.03 | 9.855 | 9.873 | 1,283,952 | -0.08(-0.81%) |
May 02, 2012 | 9.985 | 10.02 | 9.917 | 9.954 | 785,984 | -0.10(-0.99%) |
May 01, 2012 | 9.954 | 10.10 | 9.954 | 10.05 | 725,617 | +0.11(+1.06%) |
Apr 30, 2012 | 9.972 | 10.08 | 9.904 | 9.948 | 1,709,561 | -0.12(-1.17%) |
Apr 27, 2012 | 10.02 | 10.09 | 9.948 | 10.07 | 1,007,184 | +0.04(+0.43%) |
Apr 26, 2012 | 9.979 | 10.03 | 9.910 | 10.02 | 546,547 | +0.04(+0.37%) |
Apr 25, 2012 | 10.01 | 10.01 | 9.855 | 9.985 | 1,599,867 | +0.09(+0.94%) |
Apr 24, 2012 | 9.780 | 9.929 | 9.743 | 9.892 | 1,011,221 | +0.10(+1.01%) |
Apr 23, 2012 | 9.706 | 9.817 | 9.669 | 9.793 | 1,033,167 | -0.01(-0.06%) |
Apr 20, 2012 | 9.861 | 9.910 | 9.737 | 9.799 | 955,788 | +0.01(+0.13%) |
Apr 19, 2012 | 9.638 | 9.917 | 9.638 | 9.786 | 1,229,740 | +0.08(+0.83%) |
Apr 18, 2012 | 9.830 | 9.837 | 9.687 | 9.706 | 847,788 | -0.15(-1.51%) |
Apr 17, 2012 | 9.669 | 9.873 | 9.662 | 9.855 | 1,376,729 | +0.22(+2.32%) |
Apr 16, 2012 | 9.762 | 9.768 | 9.613 | 9.631 | 1,546,681 | -0.11(-1.15%) |
Apr 13, 2012 | 9.811 | 9.867 | 9.737 | 9.743 | 595,039 | -0.10(-1.01%) |
Apr 12, 2012 | 9.774 | 9.879 | 9.755 | 9.842 | 698,354 | +0.06(+0.63%) |
Apr 11, 2012 | 9.749 | 9.824 | 9.700 | 9.780 | 781,250 | +0.15(+1.61%) |
Apr 10, 2012 | 9.861 | 9.917 | 9.607 | 9.625 | 1,115,362 | -0.25(-2.51%) |
Apr 09, 2012 | 9.855 | 9.966 | 9.842 | 9.873 | 795,771 | -0.07(-0.69%) |
Apr 05, 2012 | 10.03 | 10.05 | 9.886 | 9.941 | 1,421,035 | -0.07(-0.74%) |
Apr 04, 2012 | 10.00 | 10.05 | 9.935 | 10.02 | 913,123 | -0.06(-0.61%) |
Apr 03, 2012 | 10.10 | 10.11 | 10.02 | 10.08 | 924,178 | -0.04(-0.43%) |
Apr 02, 2012 | 10.05 | 10.15 | 10.01 | 10.12 | 1,057,647 | +0.06(+0.62%) |
Mar 30, 2012 | 10.09 | 10.16 | 10.01 | 10.06 | 929,424 | +0.00(+0.00%) |
Mar 29, 2012 | 10.13 | 10.13 | 9.991 | 10.06 | 869,047 | -0.14(-1.40%) |
Mar 28, 2012 | 10.11 | 10.20 | 10.05 | 10.20 | 834,993 | +0.09(+0.86%) |
Mar 27, 2012 | 10.15 | 10.22 | 10.10 | 10.11 | 941,461 | -0.01(-0.12%) |
Mar 26, 2012 | 10.06 | 10.18 | 10.02 | 10.13 | 1,183,012 | +0.14(+1.41%) |
Mar 23, 2012 | 10.06 | 10.07 | 9.949 | 9.986 | 906,563 | -0.10(-1.04%) |
Mar 22, 2012 | 10.07 | 10.11 | 10.00 | 10.09 | 770,061 | -0.07(-0.73%) |
Mar 21, 2012 | 10.03 | 10.18 | 9.949 | 10.16 | 1,111,525 | +0.15(+1.53%) |
Mar 20, 2012 | 10.08 | 10.12 | 9.992 | 10.01 | 527,215 | -0.09(-0.85%) |
Mar 19, 2012 | 10.07 | 10.14 | 10.01 | 10.10 | 748,041 | +0.02(+0.18%) |
Mar 16, 2012 | 10.12 | 10.15 | 10.02 | 10.08 | 1,244,648 | -0.04(-0.42%) |
Mar 15, 2012 | 10.01 | 10.26 | 9.949 | 10.12 | 1,390,650 | +0.12(+1.23%) |
Mar 14, 2012 | 10.24 | 10.24 | 9.980 | 9.998 | 1,471,751 | -0.24(-2.34%) |
Mar 13, 2012 | 10.25 | 10.26 | 10.07 | 10.24 | 1,109,682 | +0.14(+1.34%) |
Mar 12, 2012 | 10.17 | 10.21 | 10.01 | 10.10 | 745,317 | -0.04(-0.42%) |
Mar 09, 2012 | 10.07 | 10.22 | 10.05 | 10.15 | 1,096,666 | +0.09(+0.85%) |
Mar 08, 2012 | 10.03 | 10.10 | 9.958 | 10.06 | 756,849 | +0.10(+1.05%) |
Mar 07, 2012 | 9.998 | 10.04 | 9.894 | 9.955 | 1,043,992 | -0.01(-0.12%) |
Mar 06, 2012 | 10.18 | 10.21 | 9.955 | 9.968 | 1,440,886 | -0.17(-1.70%) |
Mar 05, 2012 | 9.949 | 10.19 | 9.835 | 10.14 | 2,946,312 | +0.31(+3.19%) |
Mar 02, 2012 | 9.925 | 9.987 | 9.783 | 9.826 | 956,643 | -0.11(-1.11%) |
Mar 01, 2012 | 10.03 | 10.06 | 9.888 | 9.937 | 973,712 | -0.09(-0.92%) |
Feb 29, 2012 | 10.05 | 10.08 | 9.949 | 10.03 | 889,982 | -0.02(-0.18%) |
Feb 28, 2012 | 10.10 | 10.16 | 9.998 | 10.05 | 800,837 | -0.07(-0.73%) |
Feb 27, 2012 | 10.09 | 10.19 | 9.998 | 10.12 | 991,296 | -0.02(-0.24%) |
Feb 24, 2012 | 10.15 | 10.23 | 10.08 | 10.15 | 798,611 | -0.04(-0.42%) |
Feb 23, 2012 | 10.11 | 10.22 | 10.03 | 10.19 | 682,265 | +0.10(+0.97%) |
Feb 22, 2012 | 10.09 | 10.21 | 10.07 | 10.09 | 888,802 | -0.06(-0.54%) |
Feb 21, 2012 | 10.08 | 10.19 | 10.03 | 10.15 | 1,202,527 | +0.08(+0.79%) |
Feb 17, 2012 | 10.18 | 10.31 | 10.05 | 10.07 | 1,237,692 | -0.08(-0.79%) |
Feb 16, 2012 | 10.02 | 10.24 | 9.961 | 10.15 | 1,658,697 | +0.08(+0.79%) |
Feb 15, 2012 | 10.24 | 10.35 | 10.04 | 10.07 | 1,476,550 | -0.18(-1.80%) |
Feb 14, 2012 | 10.09 | 10.26 | 10.01 | 10.25 | 2,602,174 | +0.15(+1.46%) |
Feb 13, 2012 | 9.918 | 10.12 | 9.894 | 10.10 | 3,210,389 | +0.23(+2.36%) |
Feb 10, 2012 | 9.679 | 9.949 | 9.562 | 9.869 | 3,148,213 | -0.08(-0.80%) |
Feb 09, 2012 | 9.243 | 10.07 | 9.243 | 9.949 | 6,932,602 | +0.99(+11.11%) |
Feb 08, 2012 | 9.065 | 9.255 | 8.911 | 8.954 | 2,561,667 | -0.22(-2.41%) |
Feb 07, 2012 | 8.966 | 9.212 | 8.905 | 9.175 | 2,104,095 | +0.20(+2.19%) |
Feb 06, 2012 | 8.966 | 9.009 | 8.893 | 8.979 | 1,474,624 | -0.04(-0.48%) |
Feb 03, 2012 | 9.022 | 9.077 | 8.985 | 9.022 | 1,175,302 | +0.13(+1.45%) |
Feb 02, 2012 | 9.102 | 9.102 | 8.831 | 8.893 | 2,022,515 | -0.16(-1.76%) |
Feb 01, 2012 | 8.844 | 9.059 | 8.788 | 9.052 | 1,900,432 | +0.28(+3.15%) |
Jan 31, 2012 | 8.745 | 8.795 | 8.610 | 8.776 | 1,540,170 | +0.07(+0.85%) |
Jan 30, 2012 | 8.666 | 8.727 | 8.598 | 8.702 | 868,228 | -0.06(-0.70%) |
Jan 27, 2012 | 8.567 | 8.770 | 8.512 | 8.764 | 1,350,975 | +0.20(+2.37%) |
Jan 26, 2012 | 8.598 | 8.659 | 8.530 | 8.561 | 962,555 | -0.02(-0.21%) |
Jan 25, 2012 | 8.549 | 8.589 | 8.365 | 8.580 | 888,248 | +0.04(+0.50%) |
Jan 24, 2012 | 8.346 | 8.543 | 8.254 | 8.537 | 1,385,008 | +0.18(+2.21%) |
Jan 23, 2012 | 8.340 | 8.389 | 8.303 | 8.352 | 1,232,320 | +0.02(+0.22%) |
Jan 20, 2012 | 8.389 | 8.414 | 8.242 | 8.334 | 2,037,204 | -0.10(-1.24%) |
Jan 19, 2012 | 8.469 | 8.537 | 8.297 | 8.438 | 2,608,890 | -0.21(-2.41%) |
Jan 18, 2012 | 8.512 | 8.678 | 8.444 | 8.647 | 1,366,312 | +0.12(+1.37%) |
Jan 17, 2012 | 8.653 | 8.659 | 8.506 | 8.530 | 1,000,527 | -0.08(-0.93%) |
Jan 13, 2012 | 8.659 | 8.684 | 8.537 | 8.610 | 798,310 | -0.12(-1.34%) |
Jan 12, 2012 | 8.709 | 8.795 | 8.552 | 8.727 | 809,983 | +0.01(+0.07%) |
Jan 11, 2012 | 8.530 | 8.739 | 8.481 | 8.721 | 1,940,688 | +0.16(+1.87%) |
Jan 10, 2012 | 8.555 | 8.641 | 8.506 | 8.561 | 1,971,489 | +0.09(+1.09%) |
Jan 09, 2012 | 8.395 | 8.475 | 8.383 | 8.469 | 1,090,722 | +0.11(+1.32%) |
Jan 06, 2012 | 8.303 | 8.438 | 8.223 | 8.358 | 1,240,735 | +0.04(+0.44%) |
Jan 05, 2012 | 8.236 | 8.377 | 8.174 | 8.322 | 698,292 | +0.04(+0.44%) |
Jan 04, 2012 | 8.389 | 8.401 | 8.211 | 8.285 | 1,579,796 | -0.12(-1.46%) |
Dec 30, 2011 | 8.150 | 8.414 | 8.150 | 8.408 | 1,884,387 | +0.26(+3.17%) |
Dec 29, 2011 | 8.064 | 8.162 | 8.015 | 8.150 | 3,841,872 | +0.09(+1.14%) |
Dec 28, 2011 | 8.058 | 8.156 | 8.008 | 8.058 | 3,219,316 | +0.01(+0.08%) |
Dec 27, 2011 | 8.150 | 8.242 | 8.033 | 8.051 | 3,027,915 | -0.15(-1.80%) |
Dec 23, 2011 | 8.107 | 8.226 | 8.076 | 8.199 | 3,015,518 | +0.20(+2.53%) |
Dec 21, 2011 | 7.996 | 8.082 | 7.904 | 7.996 | 3,734,239 | -0.02(-0.23%) |
Dec 20, 2011 | 8.156 | 8.193 | 7.996 | 8.015 | 3,595,720 | -0.02(-0.31%) |
Dec 19, 2011 | 8.174 | 8.187 | 8.015 | 8.039 | 1,451,782 | -0.09(-1.10%) |
Dec 16, 2011 | 8.232 | 8.238 | 8.092 | 8.128 | 2,036,952 | -0.02(-0.30%) |
Dec 15, 2011 | 8.342 | 8.360 | 8.099 | 8.153 | 1,965,064 | -0.07(-0.82%) |
Dec 14, 2011 | 8.476 | 8.513 | 8.159 | 8.220 | 2,658,442 | -0.30(-3.51%) |
Dec 13, 2011 | 8.696 | 8.794 | 8.488 | 8.519 | 1,246,557 | -0.12(-1.34%) |
Dec 12, 2011 | 8.666 | 8.782 | 8.598 | 8.635 | 1,515,000 | -0.13(-1.46%) |
Dec 09, 2011 | 8.684 | 8.855 | 8.666 | 8.763 | 1,056,782 | +0.11(+1.27%) |
Dec 08, 2011 | 8.788 | 8.830 | 8.623 | 8.653 | 1,268,203 | -0.23(-2.61%) |
Dec 07, 2011 | 8.892 | 8.940 | 8.830 | 8.885 | 938,691 | -0.05(-0.55%) |
Dec 06, 2011 | 9.001 | 9.026 | 8.898 | 8.934 | 1,412,265 | -0.07(-0.81%) |
Dec 05, 2011 | 9.124 | 9.136 | 8.959 | 9.008 | 954,421 | +0.01(+0.14%) |
Dec 02, 2011 | 9.124 | 9.142 | 8.989 | 8.995 | 1,215,705 | -0.03(-0.34%) |
Dec 01, 2011 | 9.075 | 9.136 | 8.989 | 9.026 | 1,205,921 | -0.09(-1.00%) |
Nov 30, 2011 | 9.026 | 9.142 | 8.965 | 9.117 | 3,303,882 | +0.35(+4.04%) |
Nov 29, 2011 | 8.678 | 8.769 | 8.623 | 8.763 | 962,463 | +0.10(+1.20%) |
Nov 28, 2011 | 8.574 | 8.666 | 8.519 | 8.659 | 1,275,356 | +0.35(+4.19%) |
Nov 25, 2011 | 8.421 | 8.519 | 8.311 | 8.311 | 511,171 | -0.15(-1.80%) |
Nov 23, 2011 | 8.507 | 8.580 | 8.440 | 8.464 | 1,589,688 | -0.12(-1.42%) |
Nov 22, 2011 | 8.586 | 8.647 | 8.509 | 8.586 | 1,358,530 | +0.00(+0.00%) |
Nov 21, 2011 | 8.586 | 8.684 | 8.550 | 8.586 | 1,761,128 | -0.16(-1.82%) |
Nov 18, 2011 | 8.672 | 8.751 | 8.635 | 8.745 | 1,718,543 | +0.13(+1.49%) |
Nov 17, 2011 | 8.629 | 8.733 | 8.562 | 8.617 | 1,989,296 | -0.04(-0.49%) |
Nov 16, 2011 | 8.782 | 8.910 | 8.653 | 8.659 | 1,488,197 | -0.19(-2.14%) |
Nov 15, 2011 | 8.843 | 8.922 | 8.800 | 8.849 | 1,169,388 | -0.02(-0.28%) |
Nov 14, 2011 | 8.928 | 8.928 | 8.757 | 8.873 | 1,044,331 | -0.08(-0.89%) |
Nov 11, 2011 | 8.892 | 9.026 | 8.892 | 8.953 | 1,279,414 | +0.13(+1.52%) |
Nov 10, 2011 | 8.916 | 8.916 | 8.745 | 8.818 | 1,637,632 | +0.05(+0.63%) |
Nov 09, 2011 | 8.751 | 8.922 | 8.727 | 8.763 | 2,483,491 | -0.20(-2.18%) |
Nov 08, 2011 | 8.757 | 8.971 | 8.739 | 8.959 | 1,679,138 | +0.26(+2.95%) |
Nov 07, 2011 | 8.775 | 8.800 | 8.623 | 8.702 | 1,443,424 | -0.08(-0.90%) |
Nov 04, 2011 | 8.843 | 8.843 | 8.666 | 8.782 | 1,092,493 | -0.12(-1.30%) |
Nov 03, 2011 | 8.849 | 8.946 | 8.717 | 8.898 | 1,759,898 | +0.15(+1.67%) |
Nov 02, 2011 | 8.708 | 8.837 | 8.641 | 8.751 | 1,556,408 | +0.18(+2.14%) |
Nov 01, 2011 | 8.751 | 8.837 | 8.556 | 8.568 | 2,826,739 | -0.38(-4.30%) |
Oct 31, 2011 | 9.172 | 9.179 | 8.934 | 8.953 | 2,342,351 | -0.35(-3.74%) |
Oct 28, 2011 | 9.405 | 9.405 | 9.191 | 9.301 | 1,233,639 | -0.16(-1.68%) |
Oct 27, 2011 | 9.398 | 9.502 | 9.337 | 9.459 | 2,984,207 | +0.27(+2.92%) |
Oct 26, 2011 | 9.020 | 9.234 | 8.916 | 9.191 | 4,540,990 | +0.31(+3.51%) |
Oct 25, 2011 | 9.160 | 9.185 | 8.867 | 8.879 | 1,530,970 | -0.29(-3.20%) |
Oct 24, 2011 | 9.063 | 9.215 | 9.063 | 9.172 | 1,502,375 | +0.18(+1.97%) |
Oct 21, 2011 | 9.282 | 9.282 | 8.910 | 8.995 | 2,748,099 | +0.15(+1.66%) |
Oct 20, 2011 | 8.250 | 8.922 | 8.201 | 8.849 | 3,297,729 | +0.01(+0.07%) |
Oct 19, 2011 | 8.873 | 9.050 | 8.763 | 8.843 | 2,290,263 | -0.13(-1.50%) |
Oct 18, 2011 | 8.794 | 9.014 | 8.623 | 8.977 | 2,014,368 | +0.20(+2.30%) |
Oct 17, 2011 | 8.977 | 8.977 | 8.775 | 8.775 | 1,816,941 | -0.21(-2.31%) |
Oct 14, 2011 | 8.928 | 9.026 | 8.867 | 8.983 | 1,743,962 | +0.16(+1.80%) |
Oct 13, 2011 | 8.794 | 8.837 | 8.684 | 8.824 | 2,316,183 | -0.04(-0.41%) |
Oct 12, 2011 | 8.733 | 8.910 | 8.714 | 8.861 | 2,927,587 | +0.18(+2.11%) |
Oct 11, 2011 | 8.629 | 8.708 | 8.586 | 8.678 | 984,822 | -0.04(-0.42%) |
Oct 10, 2011 | 8.550 | 8.721 | 8.495 | 8.714 | 1,860,453 | +0.27(+3.26%) |
Oct 07, 2011 | 8.775 | 8.800 | 8.440 | 8.440 | 1,714,593 | -0.26(-3.02%) |
Oct 06, 2011 | 8.611 | 8.757 | 8.592 | 8.702 | 3,730,216 | +0.26(+3.04%) |
Oct 05, 2011 | 8.495 | 8.495 | 8.299 | 8.446 | 2,778,606 | -0.01(-0.07%) |
Oct 04, 2011 | 8.415 | 8.452 | 8.092 | 8.452 | 4,936,615 | -0.05(-0.57%) |
Oct 03, 2011 | 9.179 | 9.276 | 8.482 | 8.501 | 5,013,783 | -0.78(-8.36%) |
Sep 30, 2011 | 9.142 | 9.374 | 9.130 | 9.276 | 2,998,910 | -0.01(-0.07%) |
Sep 29, 2011 | 9.417 | 9.453 | 9.099 | 9.282 | 1,663,386 | +0.05(+0.50%) |
Sep 28, 2011 | 9.443 | 9.467 | 9.230 | 9.237 | 2,893,857 | -0.24(-2.50%) |
Sep 27, 2011 | 9.407 | 9.571 | 9.334 | 9.474 | 3,099,535 | +0.16(+1.76%) |
Sep 26, 2011 | 8.835 | 9.328 | 8.823 | 9.309 | 5,038,418 | +0.53(+6.09%) |
Sep 23, 2011 | 8.289 | 8.872 | 8.246 | 8.775 | 3,264,317 | +0.52(+6.33%) |
Sep 22, 2011 | 8.222 | 8.513 | 8.076 | 8.252 | 3,810,138 | -0.20(-2.37%) |
Sep 21, 2011 | 9.000 | 9.000 | 8.447 | 8.453 | 2,652,576 | -0.53(-5.89%) |
Sep 20, 2011 | 9.230 | 9.297 | 8.981 | 8.981 | 2,087,612 | -0.22(-2.44%) |
Sep 19, 2011 | 9.261 | 9.263 | 9.164 | 9.206 | 2,376,654 | -0.18(-1.88%) |
Sep 16, 2011 | 9.437 | 9.449 | 9.309 | 9.382 | 1,321,149 | -0.05(-0.52%) |
Sep 15, 2011 | 9.413 | 9.449 | 9.322 | 9.431 | 1,833,883 | +0.12(+1.31%) |
Sep 14, 2011 | 9.449 | 9.449 | 9.194 | 9.309 | 2,869,313 | -0.04(-0.45%) |
Sep 13, 2011 | 9.376 | 9.443 | 9.255 | 9.352 | 2,703,597 | -0.02(-0.26%) |
Sep 12, 2011 | 9.334 | 9.407 | 9.206 | 9.376 | 1,498,800 | -0.04(-0.45%) |
Sep 09, 2011 | 9.595 | 9.595 | 9.370 | 9.419 | 1,451,459 | -0.24(-2.52%) |
Sep 08, 2011 | 9.723 | 9.796 | 9.632 | 9.662 | 1,207,762 | -0.15(-1.49%) |
Sep 07, 2011 | 9.668 | 9.820 | 9.607 | 9.808 | 1,093,045 | +0.27(+2.80%) |
Sep 06, 2011 | 9.352 | 9.571 | 9.322 | 9.540 | 1,839,142 | -0.05(-0.57%) |
Sep 02, 2011 | 9.698 | 9.698 | 9.571 | 9.595 | 1,277,644 | -0.22(-2.29%) |
Sep 01, 2011 | 10.03 | 10.03 | 9.799 | 9.820 | 1,018,563 | -0.16(-1.58%) |
Aug 31, 2011 | 9.990 | 10.06 | 9.875 | 9.978 | 1,649,453 | +0.04(+0.43%) |
Aug 30, 2011 | 9.881 | 9.972 | 9.802 | 9.935 | 2,171,096 | +0.01(+0.12%) |
Aug 29, 2011 | 9.674 | 9.929 | 9.632 | 9.923 | 1,192,174 | +0.38(+3.95%) |
Aug 26, 2011 | 9.437 | 9.546 | 9.194 | 9.546 | 2,197,817 | +0.05(+0.58%) |
Aug 25, 2011 | 9.686 | 9.723 | 9.425 | 9.492 | 1,572,943 | -0.16(-1.70%) |
Aug 24, 2011 | 9.352 | 9.668 | 9.343 | 9.656 | 1,609,585 | +0.25(+2.65%) |
Aug 23, 2011 | 9.097 | 9.407 | 8.969 | 9.407 | 2,667,986 | +0.35(+3.89%) |
Aug 22, 2011 | 9.322 | 9.328 | 9.036 | 9.054 | 1,297,814 | -0.09(-0.93%) |
Aug 19, 2011 | 9.115 | 9.316 | 9.061 | 9.139 | 1,511,426 | -0.09(-0.92%) |
Aug 18, 2011 | 9.316 | 9.322 | 9.024 | 9.224 | 2,278,227 | -0.27(-2.88%) |
Aug 17, 2011 | 9.559 | 9.674 | 9.419 | 9.498 | 1,734,054 | -0.01(-0.06%) |
Aug 16, 2011 | 9.474 | 9.559 | 9.413 | 9.504 | 1,263,740 | -0.09(-0.95%) |
Aug 15, 2011 | 9.340 | 9.601 | 9.334 | 9.595 | 1,617,730 | +0.35(+3.75%) |
Aug 12, 2011 | 9.188 | 9.334 | 9.072 | 9.249 | 2,748,010 | +0.15(+1.67%) |
Aug 11, 2011 | 8.726 | 9.212 | 8.556 | 9.097 | 5,410,353 | +0.46(+5.27%) |
Aug 10, 2011 | 8.921 | 9.006 | 8.599 | 8.641 | 5,312,925 | -0.43(-4.69%) |
Aug 09, 2011 | 9.261 | 9.072 | 8.653 | 9.066 | 4,942,784 | +0.36(+4.19%) |
Aug 08, 2011 | 9.261 | 9.309 | 8.544 | 8.702 | 9,134,280 | -0.74(-7.79%) |
Aug 05, 2011 | 9.619 | 9.723 | 9.200 | 9.437 | 4,847,936 | -0.12(-1.21%) |
Aug 04, 2011 | 10.03 | 10.04 | 9.474 | 9.553 | 4,175,795 | -0.56(-5.53%) |
Aug 03, 2011 | 10.14 | 10.26 | 9.941 | 10.11 | 2,278,655 | +0.01(+0.06%) |
Aug 02, 2011 | 10.30 | 10.44 | 10.11 | 10.11 | 1,593,617 | -0.24(-2.35%) |
Aug 01, 2011 | 10.59 | 10.66 | 10.22 | 10.35 | 2,169,959 | -0.15(-1.45%) |
Jul 29, 2011 | 10.33 | 10.52 | 10.33 | 10.50 | 2,500,791 | +0.13(+1.23%) |
Jul 28, 2011 | 10.49 | 10.55 | 10.33 | 10.37 | 2,402,295 | -0.16(-1.50%) |
Jul 27, 2011 | 10.63 | 10.63 | 10.48 | 10.53 | 1,501,906 | -0.13(-1.25%) |
Jul 26, 2011 | 10.66 | 10.73 | 10.57 | 10.66 | 1,322,533 | -0.01(-0.11%) |
Jul 25, 2011 | 10.63 | 10.71 | 10.59 | 10.68 | 1,143,289 | -0.01(-0.11%) |
Jul 22, 2011 | 10.71 | 10.74 | 10.62 | 10.69 | 1,642,010 | +0.00(+0.00%) |
Jul 21, 2011 | 10.44 | 10.77 | 10.28 | 10.69 | 2,840,728 | +0.41(+3.96%) |
Jul 20, 2011 | 10.28 | 10.29 | 10.12 | 10.28 | 1,638,204 | +0.09(+0.83%) |
Jul 19, 2011 | 10.32 | 10.34 | 10.18 | 10.20 | 1,554,072 | +0.00(+0.00%) |
Jul 18, 2011 | 10.42 | 10.42 | 10.15 | 10.20 | 1,274,181 | +0.01(+0.12%) |
Jul 15, 2011 | 10.05 | 10.25 | 9.935 | 10.18 | 2,251,951 | +0.17(+1.70%) |
Jul 14, 2011 | 10.16 | 10.17 | 10.01 | 10.01 | 701,499 | -0.13(-1.26%) |
Jul 13, 2011 | 10.15 | 10.25 | 10.12 | 10.14 | 640,257 | +0.01(+0.12%) |
Jul 12, 2011 | 10.14 | 10.23 | 10.07 | 10.13 | 912,397 | -0.04(-0.42%) |
Jul 11, 2011 | 10.29 | 10.29 | 10.14 | 10.17 | 1,092,046 | -0.21(-1.99%) |
Jul 08, 2011 | 10.28 | 10.39 | 10.21 | 10.38 | 1,345,404 | +0.02(+0.23%) |
Jul 07, 2011 | 10.36 | 10.39 | 10.30 | 10.35 | 1,299,705 | +0.10(+0.95%) |
Jul 06, 2011 | 10.20 | 10.29 | 10.15 | 10.26 | 1,247,861 | +0.06(+0.60%) |
Jul 05, 2011 | 10.18 | 10.25 | 10.14 | 10.20 | 1,960,750 | +0.03(+0.30%) |