Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.67 | 16.27 | 15.62 | 16.21 | 14,906,505 | +0.87(+5.69%) |
Jun 28, 2012 | 15.15 | 15.36 | 14.84 | 15.33 | 7,482,942 | +0.11(+0.75%) |
Jun 27, 2012 | 15.17 | 15.57 | 15.02 | 15.22 | 11,117,043 | +0.34(+2.31%) |
Jun 26, 2012 | 14.43 | 15.05 | 14.43 | 14.88 | 10,337,442 | +0.51(+3.56%) |
Jun 25, 2012 | 14.21 | 14.53 | 14.04 | 14.36 | 4,793,341 | -0.11(-0.73%) |
Jun 22, 2012 | 14.43 | 14.64 | 14.26 | 14.47 | 4,101,347 | +0.11(+0.74%) |
Jun 21, 2012 | 14.81 | 14.88 | 14.33 | 14.36 | 6,301,016 | -0.41(-2.75%) |
Jun 20, 2012 | 14.81 | 14.95 | 14.54 | 14.77 | 6,590,895 | +0.03(+0.18%) |
Jun 19, 2012 | 14.60 | 14.95 | 14.60 | 14.74 | 7,759,695 | +0.19(+1.33%) |
Jun 18, 2012 | 13.80 | 14.62 | 13.80 | 14.55 | 11,931,591 | +0.55(+3.90%) |
Jun 15, 2012 | 13.96 | 14.06 | 13.63 | 14.00 | 6,682,877 | +0.20(+1.47%) |
Jun 14, 2012 | 13.39 | 13.88 | 13.35 | 13.80 | 7,348,108 | +0.51(+3.85%) |
Jun 13, 2012 | 13.52 | 13.69 | 13.21 | 13.29 | 7,754,737 | -0.21(-1.57%) |
Jun 12, 2012 | 13.71 | 13.71 | 13.23 | 13.50 | 11,066,135 | -0.03(-0.20%) |
Jun 11, 2012 | 14.24 | 14.28 | 13.52 | 13.53 | 6,158,173 | -0.56(-3.94%) |
Jun 08, 2012 | 13.92 | 14.10 | 13.46 | 14.08 | 5,972,086 | +0.39(+2.83%) |
Jun 07, 2012 | 13.70 | 13.91 | 13.41 | 13.69 | 7,462,294 | +0.19(+1.44%) |
Jun 06, 2012 | 13.35 | 13.82 | 13.28 | 13.50 | 11,534,124 | +0.40(+3.03%) |
Jun 05, 2012 | 12.67 | 13.38 | 12.67 | 13.10 | 13,853,856 | +0.34(+2.62%) |
Jun 04, 2012 | 13.37 | 13.45 | 12.67 | 12.77 | 13,045,420 | -0.64(-4.80%) |
Jun 01, 2012 | 14.29 | 14.30 | 13.14 | 13.41 | 15,013,612 | -1.23(-8.37%) |
May 31, 2012 | 14.65 | 14.81 | 14.13 | 14.64 | 9,764,710 | -0.02(-0.12%) |
May 30, 2012 | 15.18 | 15.18 | 14.30 | 14.65 | 9,244,412 | -0.71(-4.65%) |
May 29, 2012 | 15.17 | 15.40 | 15.05 | 15.37 | 4,289,594 | +0.37(+2.47%) |
May 25, 2012 | 15.16 | 15.20 | 14.91 | 15.00 | 5,384,275 | -0.12(-0.82%) |
May 24, 2012 | 14.98 | 15.17 | 14.83 | 15.12 | 6,597,102 | +0.25(+1.66%) |
May 23, 2012 | 14.63 | 14.96 | 14.31 | 14.88 | 9,228,529 | +0.25(+1.69%) |
May 22, 2012 | 14.58 | 14.93 | 14.43 | 14.63 | 10,774,883 | +0.11(+0.79%) |
May 21, 2012 | 14.13 | 14.55 | 13.78 | 14.51 | 6,390,578 | +0.40(+2.81%) |
May 18, 2012 | 14.35 | 14.35 | 13.91 | 14.12 | 12,830,318 | -0.12(-0.87%) |
May 17, 2012 | 15.05 | 15.17 | 14.21 | 14.24 | 13,780,176 | -0.80(-5.33%) |
May 16, 2012 | 15.44 | 15.61 | 15.00 | 15.04 | 10,927,916 | -0.24(-1.56%) |
May 15, 2012 | 14.90 | 15.65 | 14.73 | 15.28 | 13,468,646 | +0.38(+2.54%) |
May 14, 2012 | 15.12 | 15.31 | 14.89 | 14.90 | 6,490,497 | -0.20(-1.34%) |
May 11, 2012 | 14.77 | 15.31 | 14.67 | 15.10 | 7,262,507 | +0.19(+1.24%) |
May 10, 2012 | 15.40 | 15.51 | 14.82 | 14.92 | 12,169,960 | -0.27(-1.80%) |
May 09, 2012 | 14.39 | 15.35 | 14.31 | 15.19 | 11,900,355 | +0.59(+4.05%) |
May 08, 2012 | 14.65 | 14.71 | 14.18 | 14.60 | 6,853,710 | -0.18(-1.19%) |
May 07, 2012 | 14.60 | 14.88 | 14.60 | 14.78 | 6,223,784 | +0.14(+0.96%) |
May 04, 2012 | 14.82 | 15.13 | 14.63 | 14.64 | 9,357,422 | -0.21(-1.44%) |
May 03, 2012 | 15.11 | 15.25 | 14.82 | 14.85 | 7,274,330 | -0.30(-1.97%) |
May 02, 2012 | 14.52 | 15.76 | 14.50 | 15.15 | 24,867,620 | +0.50(+3.42%) |
May 01, 2012 | 14.34 | 14.76 | 14.25 | 14.65 | 6,234,576 | +0.26(+1.83%) |
Apr 30, 2012 | 14.47 | 14.48 | 14.14 | 14.38 | 7,736,102 | -0.14(-0.97%) |
Apr 27, 2012 | 14.28 | 14.68 | 14.16 | 14.53 | 9,134,897 | +0.33(+2.29%) |
Apr 26, 2012 | 13.91 | 14.30 | 13.76 | 14.20 | 16,030,843 | +0.38(+2.74%) |
Apr 25, 2012 | 13.85 | 13.97 | 13.73 | 13.82 | 8,285,160 | +0.15(+1.09%) |
Apr 24, 2012 | 13.36 | 13.85 | 13.21 | 13.67 | 11,317,556 | +0.42(+3.19%) |
Apr 23, 2012 | 13.72 | 14.01 | 13.05 | 13.25 | 22,589,620 | -0.28(-2.08%) |
Apr 20, 2012 | 12.92 | 13.74 | 12.91 | 13.53 | 14,104,461 | +0.67(+5.20%) |
Apr 19, 2012 | 13.07 | 13.25 | 12.74 | 12.86 | 9,375,815 | -0.22(-1.68%) |
Apr 18, 2012 | 13.14 | 13.17 | 12.90 | 13.08 | 5,503,272 | -0.13(-1.00%) |
Apr 17, 2012 | 13.10 | 13.32 | 13.06 | 13.21 | 4,037,474 | +0.21(+1.62%) |
Apr 16, 2012 | 13.20 | 13.53 | 12.86 | 13.00 | 7,973,507 | -0.04(-0.27%) |
Apr 13, 2012 | 13.29 | 13.36 | 12.92 | 13.04 | 6,839,367 | -0.33(-2.44%) |
Apr 12, 2012 | 13.00 | 13.39 | 12.83 | 13.36 | 9,562,772 | +0.40(+3.12%) |
Apr 11, 2012 | 12.52 | 13.11 | 12.52 | 12.96 | 10,918,416 | +0.60(+4.84%) |
Apr 10, 2012 | 12.89 | 13.06 | 12.35 | 12.36 | 15,082,134 | -0.57(-4.42%) |
Apr 09, 2012 | 12.15 | 12.99 | 12.14 | 12.93 | 14,541,011 | +0.57(+4.63%) |
Apr 05, 2012 | 12.55 | 12.68 | 12.24 | 12.36 | 20,157,416 | -0.23(-1.82%) |
Apr 04, 2012 | 12.85 | 12.96 | 12.56 | 12.59 | 18,216,696 | -0.46(-3.51%) |
Apr 03, 2012 | 13.17 | 13.21 | 12.93 | 13.05 | 10,926,729 | -0.17(-1.26%) |
Apr 02, 2012 | 13.29 | 13.40 | 13.04 | 13.21 | 7,649,348 | -0.13(-0.99%) |
Mar 30, 2012 | 13.62 | 13.64 | 13.25 | 13.35 | 6,452,709 | -0.19(-1.43%) |
Mar 29, 2012 | 13.80 | 13.86 | 13.25 | 13.54 | 11,481,934 | -0.46(-3.27%) |
Mar 28, 2012 | 13.89 | 14.06 | 13.74 | 14.00 | 6,665,340 | +0.12(+0.89%) |
Mar 27, 2012 | 13.68 | 14.36 | 13.68 | 13.87 | 15,257,298 | +0.30(+2.20%) |
Mar 26, 2012 | 13.73 | 13.80 | 13.29 | 13.58 | 6,951,292 | +0.00(+0.00%) |
Mar 23, 2012 | 13.13 | 13.66 | 12.88 | 13.58 | 13,647,426 | +0.01(+0.06%) |
Mar 22, 2012 | 13.75 | 13.77 | 13.51 | 13.57 | 5,760,578 | -0.28(-2.03%) |
Mar 21, 2012 | 13.91 | 14.12 | 13.74 | 13.85 | 4,414,753 | +0.00(+0.00%) |
Mar 20, 2012 | 13.85 | 14.02 | 13.63 | 13.85 | 6,762,776 | -0.17(-1.19%) |
Mar 19, 2012 | 14.09 | 14.30 | 13.79 | 14.02 | 7,409,999 | -0.09(-0.62%) |
Mar 16, 2012 | 14.40 | 14.47 | 14.00 | 14.10 | 9,077,845 | -0.26(-1.78%) |
Mar 15, 2012 | 13.90 | 14.41 | 13.80 | 14.36 | 8,740,019 | +0.43(+3.10%) |
Mar 14, 2012 | 13.99 | 14.16 | 13.81 | 13.93 | 7,291,900 | -0.10(-0.69%) |
Mar 13, 2012 | 13.87 | 14.12 | 13.83 | 14.02 | 11,134,181 | +0.24(+1.72%) |
Mar 12, 2012 | 13.67 | 14.03 | 13.60 | 13.79 | 11,022,072 | +0.18(+1.29%) |
Mar 09, 2012 | 13.15 | 13.80 | 13.05 | 13.61 | 23,799,290 | +0.80(+6.25%) |
Mar 08, 2012 | 12.46 | 12.89 | 12.27 | 12.81 | 15,805,529 | +0.50(+4.07%) |
Mar 07, 2012 | 11.89 | 12.40 | 11.89 | 12.31 | 11,888,241 | +0.47(+3.94%) |
Mar 06, 2012 | 12.14 | 12.15 | 11.83 | 11.84 | 7,794,686 | -0.44(-3.58%) |
Mar 05, 2012 | 12.23 | 12.43 | 12.12 | 12.28 | 3,430,658 | +0.03(+0.22%) |
Mar 02, 2012 | 12.43 | 12.50 | 12.21 | 12.26 | 3,810,395 | -0.21(-1.69%) |
Mar 01, 2012 | 12.70 | 12.83 | 12.38 | 12.47 | 5,112,731 | -0.15(-1.19%) |
Feb 29, 2012 | 12.27 | 12.79 | 12.23 | 12.62 | 9,303,329 | +0.40(+3.24%) |
Feb 28, 2012 | 12.45 | 12.51 | 12.17 | 12.22 | 8,483,555 | -0.31(-2.46%) |
Feb 27, 2012 | 12.23 | 12.65 | 12.16 | 12.53 | 7,058,338 | +0.23(+1.86%) |
Feb 24, 2012 | 12.47 | 12.62 | 12.20 | 12.30 | 4,133,793 | -0.16(-1.27%) |
Feb 23, 2012 | 12.23 | 12.56 | 12.18 | 12.46 | 6,743,418 | +0.20(+1.65%) |
Feb 22, 2012 | 12.26 | 12.45 | 12.12 | 12.26 | 10,942,711 | -0.01(-0.07%) |
Feb 21, 2012 | 12.68 | 12.76 | 12.20 | 12.26 | 6,622,384 | -0.34(-2.72%) |
Feb 17, 2012 | 12.75 | 12.86 | 12.53 | 12.61 | 4,627,615 | -0.12(-0.97%) |
Feb 16, 2012 | 12.84 | 12.93 | 12.61 | 12.73 | 9,699,346 | -0.05(-0.41%) |
Feb 15, 2012 | 12.88 | 12.99 | 12.69 | 12.78 | 13,741,875 | -0.03(-0.21%) |
Feb 14, 2012 | 12.74 | 12.89 | 12.54 | 12.81 | 9,662,808 | -0.15(-1.15%) |
Feb 13, 2012 | 12.75 | 12.97 | 12.65 | 12.96 | 7,926,327 | +0.35(+2.79%) |
Feb 10, 2012 | 12.64 | 12.73 | 12.50 | 12.61 | 5,342,247 | -0.16(-1.24%) |
Feb 09, 2012 | 12.79 | 12.95 | 12.60 | 12.77 | 8,542,934 | +0.02(+0.14%) |
Feb 08, 2012 | 12.61 | 12.81 | 12.45 | 12.75 | 7,586,041 | +0.15(+1.17%) |
Feb 07, 2012 | 12.60 | 12.75 | 12.49 | 12.60 | 4,481,020 | -0.08(-0.62%) |
Feb 06, 2012 | 12.87 | 12.97 | 12.50 | 12.68 | 7,650,804 | -0.18(-1.43%) |
Feb 03, 2012 | 12.58 | 12.98 | 12.58 | 12.86 | 13,026,157 | +0.47(+3.82%) |
Feb 02, 2012 | 12.36 | 12.50 | 12.27 | 12.39 | 4,506,414 | +0.03(+0.21%) |
Feb 01, 2012 | 12.28 | 12.52 | 12.16 | 12.36 | 6,478,546 | +0.15(+1.22%) |
Jan 31, 2012 | 12.25 | 12.55 | 11.98 | 12.21 | 9,380,232 | -0.14(-1.14%) |
Jan 30, 2012 | 12.49 | 12.49 | 12.17 | 12.36 | 8,132,953 | -0.27(-2.15%) |
Jan 27, 2012 | 12.48 | 12.92 | 12.35 | 12.63 | 12,790,146 | +0.24(+1.91%) |
Jan 26, 2012 | 12.76 | 12.90 | 12.32 | 12.39 | 11,306,218 | -0.32(-2.55%) |
Jan 25, 2012 | 12.46 | 12.77 | 12.29 | 12.72 | 14,140,653 | +0.21(+1.68%) |
Jan 24, 2012 | 12.07 | 12.52 | 12.00 | 12.50 | 10,394,686 | +0.32(+2.59%) |
Jan 23, 2012 | 12.14 | 12.47 | 12.09 | 12.19 | 8,564,045 | +0.06(+0.51%) |
Jan 20, 2012 | 12.33 | 12.37 | 11.99 | 12.13 | 6,348,440 | -0.20(-1.64%) |
Jan 19, 2012 | 12.26 | 12.35 | 12.05 | 12.33 | 8,945,705 | -0.06(-0.50%) |
Jan 18, 2012 | 12.08 | 12.53 | 11.99 | 12.39 | 14,008,405 | +0.32(+2.69%) |
Jan 17, 2012 | 12.31 | 12.39 | 11.99 | 12.07 | 9,003,833 | -0.14(-1.15%) |
Jan 13, 2012 | 12.34 | 12.34 | 11.93 | 12.21 | 7,711,272 | -0.29(-2.32%) |
Jan 12, 2012 | 12.46 | 12.51 | 12.15 | 12.50 | 8,775,885 | +0.10(+0.78%) |
Jan 11, 2012 | 11.86 | 12.43 | 11.80 | 12.40 | 15,462,892 | +0.57(+4.82%) |
Jan 10, 2012 | 11.57 | 11.83 | 11.57 | 11.83 | 10,268,750 | +0.46(+4.01%) |
Jan 09, 2012 | 11.48 | 11.57 | 11.28 | 11.37 | 7,926,839 | -0.02(-0.15%) |
Jan 06, 2012 | 11.76 | 11.90 | 11.36 | 11.39 | 10,674,353 | -0.33(-2.84%) |
Jan 05, 2012 | 11.42 | 11.74 | 11.33 | 11.72 | 10,958,820 | +0.21(+1.83%) |
Jan 04, 2012 | 11.31 | 11.64 | 11.18 | 11.51 | 6,826,762 | +0.45(+4.04%) |
Dec 30, 2011 | 11.21 | 11.24 | 11.05 | 11.07 | 2,889,153 | -0.11(-1.02%) |
Dec 29, 2011 | 10.85 | 11.22 | 10.78 | 11.18 | 7,420,501 | +0.47(+4.43%) |
Dec 28, 2011 | 10.84 | 10.85 | 10.58 | 10.71 | 3,438,599 | -0.13(-1.22%) |
Dec 27, 2011 | 10.91 | 10.98 | 10.82 | 10.84 | 3,060,331 | -0.09(-0.80%) |
Dec 23, 2011 | 11.01 | 11.11 | 10.81 | 10.93 | 3,353,365 | -0.29(-2.58%) |
Dec 21, 2011 | 10.96 | 11.28 | 10.73 | 11.21 | 7,204,012 | +0.31(+2.82%) |
Dec 20, 2011 | 10.55 | 10.99 | 10.55 | 10.91 | 11,681,390 | +0.59(+5.70%) |
Dec 19, 2011 | 10.64 | 10.71 | 10.28 | 10.32 | 5,764,224 | -0.21(-2.00%) |
Dec 16, 2011 | 10.59 | 10.73 | 10.50 | 10.53 | 7,799,248 | +0.07(+0.67%) |
Dec 15, 2011 | 10.40 | 10.58 | 10.34 | 10.46 | 5,487,951 | +0.20(+1.97%) |
Dec 14, 2011 | 10.31 | 10.45 | 10.22 | 10.26 | 10,454,225 | -0.32(-2.99%) |
Dec 13, 2011 | 11.21 | 11.31 | 10.52 | 10.57 | 11,972,902 | -0.54(-4.82%) |
Dec 12, 2011 | 10.91 | 11.19 | 10.82 | 11.11 | 7,980,167 | +0.00(+0.00%) |
Dec 09, 2011 | 10.77 | 11.14 | 10.77 | 11.11 | 5,541,763 | +0.38(+3.52%) |
Dec 08, 2011 | 11.02 | 11.07 | 10.70 | 10.73 | 5,909,235 | -0.40(-3.62%) |
Dec 07, 2011 | 11.16 | 11.21 | 10.94 | 11.14 | 6,436,341 | +0.01(+0.08%) |
Dec 06, 2011 | 11.07 | 11.23 | 10.92 | 11.13 | 11,990,366 | +0.06(+0.55%) |
Dec 05, 2011 | 10.66 | 11.07 | 10.61 | 11.07 | 18,933,714 | +0.63(+6.06%) |
Dec 02, 2011 | 10.62 | 10.64 | 10.41 | 10.43 | 7,379,797 | -0.04(-0.34%) |
Dec 01, 2011 | 10.44 | 10.58 | 10.27 | 10.47 | 6,638,655 | +0.02(+0.17%) |
Nov 30, 2011 | 10.23 | 10.53 | 10.18 | 10.45 | 10,210,375 | +0.58(+5.84%) |
Nov 29, 2011 | 9.839 | 10.06 | 9.699 | 9.874 | 7,276,178 | +0.03(+0.27%) |
Nov 28, 2011 | 9.830 | 10.03 | 9.708 | 9.848 | 5,688,048 | +0.35(+3.68%) |
Nov 25, 2011 | 9.489 | 9.743 | 9.402 | 9.498 | 2,406,998 | +0.03(+0.28%) |
Nov 23, 2011 | 9.761 | 9.761 | 9.411 | 9.472 | 6,837,840 | -0.41(-4.16%) |
Nov 22, 2011 | 9.761 | 9.997 | 9.621 | 9.883 | 10,298,878 | +0.12(+1.25%) |
Nov 21, 2011 | 9.682 | 9.830 | 9.551 | 9.761 | 7,201,691 | -0.08(-0.80%) |
Nov 18, 2011 | 9.997 | 10.01 | 9.778 | 9.839 | 5,723,144 | -0.07(-0.71%) |
Nov 17, 2011 | 10.10 | 10.30 | 9.839 | 9.909 | 9,210,131 | -0.18(-1.82%) |
Nov 16, 2011 | 9.769 | 10.29 | 9.726 | 10.09 | 7,874,817 | +0.19(+1.94%) |
Nov 15, 2011 | 9.795 | 9.997 | 9.734 | 9.900 | 6,122,008 | +0.03(+0.35%) |
Nov 14, 2011 | 9.883 | 10.02 | 9.673 | 9.865 | 7,419,548 | -0.16(-1.57%) |
Nov 11, 2011 | 9.848 | 10.11 | 9.717 | 10.02 | 14,494,797 | -0.17(-1.72%) |
Nov 10, 2011 | 10.13 | 10.23 | 9.900 | 10.20 | 11,086,349 | +0.25(+2.55%) |
Nov 09, 2011 | 10.26 | 10.34 | 9.892 | 9.944 | 9,101,833 | -0.59(-5.56%) |
Nov 08, 2011 | 10.28 | 10.56 | 10.21 | 10.53 | 12,631,420 | +0.31(+3.08%) |
Nov 07, 2011 | 9.795 | 10.26 | 9.656 | 10.22 | 6,142,469 | +0.11(+1.13%) |
Nov 04, 2011 | 10.02 | 10.22 | 9.935 | 10.10 | 4,580,194 | -0.02(-0.17%) |
Nov 03, 2011 | 9.988 | 10.16 | 9.629 | 10.12 | 7,429,022 | +0.25(+2.57%) |
Nov 02, 2011 | 9.717 | 9.962 | 9.586 | 9.865 | 6,238,744 | +0.33(+3.49%) |
Nov 01, 2011 | 9.454 | 9.830 | 9.393 | 9.533 | 11,333,599 | -0.20(-2.07%) |
Oct 31, 2011 | 10.02 | 10.12 | 9.734 | 9.734 | 6,698,030 | -0.42(-4.13%) |
Oct 28, 2011 | 10.23 | 10.29 | 9.979 | 10.15 | 8,894,737 | -0.17(-1.69%) |
Oct 27, 2011 | 10.28 | 10.50 | 9.944 | 10.33 | 13,079,385 | +0.43(+4.33%) |
Oct 26, 2011 | 9.874 | 10.01 | 9.537 | 9.900 | 9,527,469 | +0.19(+1.98%) |
Oct 25, 2011 | 9.935 | 9.935 | 9.533 | 9.708 | 11,575,195 | -0.28(-2.80%) |
Oct 24, 2011 | 9.551 | 10.06 | 9.489 | 9.988 | 14,414,189 | +0.52(+5.45%) |
Oct 21, 2011 | 9.428 | 9.734 | 9.341 | 9.472 | 9,521,537 | +0.18(+1.98%) |
Oct 20, 2011 | 9.148 | 9.341 | 8.842 | 9.288 | 8,474,879 | +0.16(+1.72%) |
Oct 19, 2011 | 9.673 | 9.699 | 9.070 | 9.131 | 9,383,564 | -0.13(-1.42%) |
Oct 18, 2011 | 8.361 | 9.454 | 8.221 | 9.262 | 17,243,744 | +0.92(+11.01%) |
Oct 17, 2011 | 8.772 | 8.772 | 8.300 | 8.344 | 7,601,231 | -0.37(-4.22%) |
Oct 14, 2011 | 8.746 | 8.860 | 8.510 | 8.711 | 4,547,689 | +0.09(+1.01%) |
Oct 13, 2011 | 8.685 | 8.965 | 8.449 | 8.624 | 7,096,645 | -0.16(-1.79%) |
Oct 12, 2011 | 8.624 | 9.017 | 8.562 | 8.781 | 6,615,693 | +0.22(+2.55%) |
Oct 11, 2011 | 8.405 | 8.615 | 8.326 | 8.562 | 6,063,911 | +0.13(+1.56%) |
Oct 10, 2011 | 8.221 | 8.440 | 8.169 | 8.431 | 5,639,256 | +0.41(+5.13%) |
Oct 07, 2011 | 8.221 | 8.243 | 7.863 | 8.020 | 5,640,372 | -0.13(-1.61%) |
Oct 06, 2011 | 8.160 | 8.221 | 8.059 | 8.151 | 6,028,015 | +0.11(+1.41%) |
Oct 05, 2011 | 7.644 | 8.073 | 7.522 | 8.038 | 8,468,404 | +0.42(+5.51%) |
Oct 04, 2011 | 7.268 | 7.618 | 7.023 | 7.618 | 10,734,667 | +0.23(+3.08%) |
Oct 03, 2011 | 7.854 | 7.906 | 7.390 | 7.390 | 7,907,958 | -0.52(-6.53%) |
Sep 30, 2011 | 8.134 | 8.134 | 7.893 | 7.906 | 7,268,345 | -0.35(-4.24%) |
Sep 29, 2011 | 8.134 | 8.265 | 7.906 | 8.256 | 7,957,399 | +0.30(+3.74%) |
Sep 28, 2011 | 8.230 | 8.282 | 7.924 | 7.959 | 5,694,930 | -0.25(-3.09%) |
Sep 27, 2011 | 8.484 | 8.554 | 8.169 | 8.212 | 6,329,245 | -0.05(-0.63%) |
Sep 26, 2011 | 8.108 | 8.274 | 7.880 | 8.265 | 7,628,020 | +0.24(+3.05%) |
Sep 23, 2011 | 7.889 | 8.160 | 7.854 | 8.020 | 5,052,715 | +0.04(+0.55%) |
Sep 22, 2011 | 8.081 | 8.252 | 7.843 | 7.976 | 10,168,813 | -0.46(-5.49%) |
Sep 21, 2011 | 8.527 | 8.868 | 8.405 | 8.440 | 9,752,885 | -0.11(-1.33%) |
Sep 20, 2011 | 8.449 | 8.711 | 8.431 | 8.554 | 7,588,782 | +0.19(+2.30%) |
Sep 19, 2011 | 8.309 | 8.449 | 8.125 | 8.361 | 6,830,480 | -0.08(-0.93%) |
Sep 16, 2011 | 8.431 | 8.562 | 8.387 | 8.440 | 5,741,912 | +0.05(+0.63%) |
Sep 15, 2011 | 8.422 | 8.475 | 8.239 | 8.387 | 8,705,690 | +0.02(+0.21%) |
Sep 14, 2011 | 8.291 | 8.475 | 8.134 | 8.370 | 8,557,324 | +0.13(+1.59%) |
Sep 13, 2011 | 8.379 | 8.466 | 8.169 | 8.239 | 9,904,304 | -0.12(-1.46%) |
Sep 12, 2011 | 7.994 | 8.379 | 7.994 | 8.361 | 7,823,091 | -0.02(-0.21%) |
Sep 09, 2011 | 8.484 | 8.517 | 8.230 | 8.379 | 8,066,336 | -0.19(-2.24%) |
Sep 08, 2011 | 8.851 | 8.877 | 8.510 | 8.571 | 6,698,086 | -0.32(-3.64%) |
Sep 07, 2011 | 8.833 | 8.938 | 8.641 | 8.895 | 6,550,909 | +0.38(+4.52%) |
Sep 06, 2011 | 8.370 | 8.632 | 8.256 | 8.510 | 8,969,182 | -0.21(-2.41%) |
Sep 02, 2011 | 8.781 | 8.868 | 8.641 | 8.720 | 4,514,162 | -0.20(-2.25%) |
Sep 01, 2011 | 9.227 | 9.279 | 8.912 | 8.921 | 7,275,225 | -0.28(-3.04%) |
Aug 31, 2011 | 9.577 | 9.577 | 9.087 | 9.201 | 8,780,537 | -0.07(-0.75%) |
Aug 30, 2011 | 8.991 | 9.363 | 8.921 | 9.271 | 12,806,156 | +0.24(+2.71%) |
Aug 29, 2011 | 8.641 | 9.026 | 8.558 | 9.026 | 7,330,627 | +0.56(+6.61%) |
Aug 26, 2011 | 8.300 | 8.615 | 8.090 | 8.466 | 11,131,798 | +0.06(+0.73%) |
Aug 25, 2011 | 8.300 | 8.484 | 8.177 | 8.405 | 11,346,728 | +0.14(+1.69%) |
Aug 24, 2011 | 7.819 | 8.282 | 7.793 | 8.265 | 11,242,182 | +0.45(+5.70%) |
Aug 23, 2011 | 7.828 | 7.959 | 7.714 | 7.819 | 10,098,936 | -0.01(-0.11%) |
Aug 22, 2011 | 7.994 | 8.038 | 7.731 | 7.828 | 9,439,072 | +0.00(+0.00%) |
Aug 19, 2011 | 7.854 | 8.132 | 7.810 | 7.828 | 6,537,048 | -0.16(-1.97%) |
Aug 18, 2011 | 8.274 | 8.326 | 7.893 | 7.985 | 8,681,590 | -0.53(-6.26%) |
Aug 17, 2011 | 8.702 | 8.746 | 8.422 | 8.519 | 5,459,218 | -0.12(-1.42%) |
Aug 16, 2011 | 8.580 | 8.816 | 8.519 | 8.641 | 5,687,824 | -0.04(-0.50%) |
Aug 15, 2011 | 8.396 | 8.702 | 8.326 | 8.685 | 7,434,217 | +0.36(+4.31%) |
Aug 12, 2011 | 8.370 | 8.440 | 8.160 | 8.326 | 7,174,191 | +0.03(+0.42%) |
Aug 11, 2011 | 8.081 | 8.431 | 7.845 | 8.291 | 11,702,836 | +0.26(+3.27%) |
Aug 10, 2011 | 8.160 | 8.247 | 7.994 | 8.029 | 14,239,994 | -0.33(-3.90%) |
Aug 09, 2011 | 8.747 | 8.564 | 7.753 | 8.355 | 18,293,538 | +0.03(+0.31%) |
Aug 08, 2011 | 8.747 | 8.947 | 8.050 | 8.328 | 11,572,703 | -0.75(-8.25%) |
Aug 05, 2011 | 9.269 | 9.356 | 8.825 | 9.078 | 13,233,420 | -0.05(-0.57%) |
Aug 04, 2011 | 9.661 | 9.696 | 9.113 | 9.130 | 10,601,053 | -0.68(-6.93%) |
Aug 03, 2011 | 9.914 | 10.03 | 9.661 | 9.809 | 9,546,906 | -0.11(-1.14%) |
Aug 02, 2011 | 10.10 | 10.30 | 9.914 | 9.923 | 7,859,860 | -0.31(-3.06%) |
Aug 01, 2011 | 10.49 | 10.56 | 10.17 | 10.24 | 8,227,846 | -0.11(-1.09%) |
Jul 29, 2011 | 10.24 | 10.70 | 10.19 | 10.35 | 8,143,578 | -0.02(-0.17%) |
Jul 28, 2011 | 10.19 | 10.93 | 10.19 | 10.37 | 14,942,558 | +0.26(+2.59%) |
Jul 27, 2011 | 10.28 | 10.31 | 10.05 | 10.11 | 7,558,476 | -0.22(-2.11%) |
Jul 26, 2011 | 10.45 | 10.45 | 10.24 | 10.32 | 3,452,472 | -0.10(-1.00%) |
Jul 25, 2011 | 10.41 | 10.55 | 10.36 | 10.43 | 4,780,024 | -0.10(-0.91%) |
Jul 22, 2011 | 10.60 | 10.60 | 10.37 | 10.52 | 4,868,588 | -0.04(-0.41%) |
Jul 21, 2011 | 10.38 | 10.62 | 10.36 | 10.57 | 5,517,212 | +0.24(+2.36%) |
Jul 20, 2011 | 10.35 | 10.48 | 10.31 | 10.32 | 6,128,958 | -0.07(-0.67%) |
Jul 19, 2011 | 10.00 | 10.44 | 9.984 | 10.39 | 8,235,082 | +0.56(+5.67%) |
Jul 18, 2011 | 9.958 | 10.01 | 9.722 | 9.836 | 5,577,558 | -0.17(-1.66%) |
Jul 15, 2011 | 10.03 | 10.04 | 9.853 | 10.00 | 5,529,767 | +0.03(+0.26%) |
Jul 14, 2011 | 10.12 | 10.16 | 9.905 | 9.975 | 4,336,529 | -0.11(-1.12%) |
Jul 13, 2011 | 10.16 | 10.26 | 10.04 | 10.09 | 5,813,502 | -0.01(-0.09%) |
Jul 12, 2011 | 10.07 | 10.24 | 9.992 | 10.10 | 4,766,089 | -0.04(-0.43%) |
Jul 11, 2011 | 10.25 | 10.32 | 10.06 | 10.14 | 5,372,257 | -0.30(-2.84%) |
Jul 08, 2011 | 10.24 | 10.44 | 10.15 | 10.44 | 5,351,597 | +0.04(+0.42%) |
Jul 07, 2011 | 10.27 | 10.51 | 10.24 | 10.39 | 4,106,167 | +0.22(+2.14%) |
Jul 06, 2011 | 10.11 | 10.23 | 9.975 | 10.18 | 5,084,332 | +0.04(+0.43%) |
Jul 05, 2011 | 10.29 | 10.32 | 10.05 | 10.13 | 5,247,015 | -0.04(-0.43%) |