Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.856 | 9.978 | 9.764 | 9.924 | 6,060,992 | -0.06(-0.61%) |
Apr 27, 2012 | 10.03 | 10.07 | 9.937 | 9.985 | 5,610,748 | +0.14(+1.37%) |
Apr 26, 2012 | 9.863 | 9.949 | 9.769 | 9.850 | 5,525,220 | +0.03(+0.27%) |
Apr 25, 2012 | 9.505 | 9.843 | 9.465 | 9.823 | 10,148,497 | +0.38(+4.00%) |
Apr 24, 2012 | 9.519 | 9.600 | 9.390 | 9.444 | 5,683,765 | -0.07(-0.71%) |
Apr 23, 2012 | 9.485 | 9.519 | 9.195 | 9.512 | 11,030,919 | -0.09(-0.98%) |
Apr 20, 2012 | 9.728 | 9.735 | 9.600 | 9.606 | 9,872,999 | -0.04(-0.42%) |
Apr 19, 2012 | 9.890 | 9.924 | 9.627 | 9.647 | 12,127,160 | -0.13(-1.31%) |
Apr 18, 2012 | 9.931 | 10.05 | 9.762 | 9.775 | 11,482,310 | -0.19(-1.90%) |
Apr 17, 2012 | 10.07 | 10.16 | 9.863 | 9.964 | 12,425,707 | -0.05(-0.47%) |
Apr 16, 2012 | 10.23 | 10.36 | 9.978 | 10.01 | 9,785,569 | -0.22(-2.18%) |
Apr 13, 2012 | 10.41 | 10.44 | 10.19 | 10.23 | 8,905,661 | -0.21(-2.00%) |
Apr 12, 2012 | 10.25 | 10.59 | 10.18 | 10.44 | 10,238,183 | +0.21(+2.05%) |
Apr 11, 2012 | 10.38 | 10.40 | 10.21 | 10.23 | 8,442,182 | -0.14(-1.30%) |
Apr 10, 2012 | 10.06 | 10.40 | 9.958 | 10.37 | 11,550,430 | +0.32(+3.16%) |
Apr 09, 2012 | 10.03 | 10.24 | 10.00 | 10.05 | 9,018,020 | +0.05(+0.47%) |
Apr 05, 2012 | 10.21 | 10.25 | 9.937 | 10.00 | 13,573,018 | -0.12(-1.20%) |
Apr 04, 2012 | 10.21 | 10.25 | 9.931 | 10.13 | 15,400,223 | -0.32(-3.10%) |
Apr 03, 2012 | 10.77 | 10.79 | 10.40 | 10.45 | 9,106,736 | -0.31(-2.89%) |
Apr 02, 2012 | 10.56 | 10.91 | 10.54 | 10.76 | 7,524,300 | +0.22(+2.05%) |
Mar 30, 2012 | 10.51 | 10.61 | 10.40 | 10.54 | 8,090,126 | +0.13(+1.23%) |
Mar 29, 2012 | 10.42 | 10.48 | 10.18 | 10.42 | 10,026,089 | -0.04(-0.39%) |
Mar 28, 2012 | 10.61 | 10.69 | 10.40 | 10.46 | 7,858,626 | -0.21(-1.93%) |
Mar 27, 2012 | 10.99 | 11.05 | 10.65 | 10.66 | 8,772,150 | -0.29(-2.64%) |
Mar 26, 2012 | 10.94 | 11.03 | 10.82 | 10.95 | 9,703,204 | +0.24(+2.26%) |
Mar 23, 2012 | 10.42 | 10.79 | 10.36 | 10.71 | 9,896,459 | +0.36(+3.51%) |
Mar 22, 2012 | 10.32 | 10.46 | 10.21 | 10.35 | 10,470,581 | -0.16(-1.54%) |
Mar 21, 2012 | 10.56 | 10.69 | 10.50 | 10.51 | 11,213,021 | +0.03(+0.32%) |
Mar 20, 2012 | 10.19 | 10.53 | 10.05 | 10.47 | 14,129,593 | +0.17(+1.63%) |
Mar 19, 2012 | 10.44 | 10.58 | 10.29 | 10.31 | 9,065,466 | -0.14(-1.35%) |
Mar 16, 2012 | 10.52 | 10.62 | 10.44 | 10.45 | 19,116,028 | -0.11(-1.02%) |
Mar 15, 2012 | 10.37 | 10.76 | 10.37 | 10.56 | 11,509,009 | +0.15(+1.49%) |
Mar 14, 2012 | 10.77 | 10.82 | 10.29 | 10.40 | 22,795,194 | -0.54(-4.92%) |
Mar 13, 2012 | 10.93 | 11.13 | 10.87 | 10.94 | 10,148,103 | -0.04(-0.37%) |
Mar 12, 2012 | 11.26 | 11.32 | 10.91 | 10.98 | 8,922,345 | -0.34(-2.97%) |
Mar 09, 2012 | 11.46 | 11.56 | 11.27 | 11.32 | 10,836,000 | -0.20(-1.75%) |
Mar 08, 2012 | 11.32 | 11.61 | 11.23 | 11.52 | 12,922,917 | +0.36(+3.26%) |
Mar 07, 2012 | 11.02 | 11.19 | 10.88 | 11.15 | 11,028,333 | +0.15(+1.34%) |
Mar 06, 2012 | 11.03 | 11.04 | 10.79 | 11.01 | 11,938,288 | -0.30(-2.62%) |
Mar 05, 2012 | 11.36 | 11.40 | 11.17 | 11.30 | 7,376,891 | -0.13(-1.18%) |
Mar 02, 2012 | 11.68 | 11.69 | 11.34 | 11.44 | 9,657,368 | -0.34(-2.86%) |
Mar 01, 2012 | 11.82 | 11.95 | 11.68 | 11.77 | 11,597,511 | +0.09(+0.81%) |
Feb 29, 2012 | 12.17 | 12.22 | 11.52 | 11.68 | 20,490,442 | -0.41(-3.39%) |
Feb 28, 2012 | 11.95 | 12.15 | 11.88 | 12.09 | 9,560,015 | +0.22(+1.87%) |
Feb 27, 2012 | 11.83 | 12.01 | 11.75 | 11.87 | 7,400,991 | -0.05(-0.45%) |
Feb 24, 2012 | 12.06 | 12.09 | 11.87 | 11.92 | 8,502,093 | -0.14(-1.17%) |
Feb 23, 2012 | 11.84 | 12.18 | 11.77 | 12.06 | 18,382,516 | +0.37(+3.16%) |
Feb 22, 2012 | 11.56 | 11.85 | 11.47 | 11.69 | 14,975,685 | +0.16(+1.40%) |
Feb 21, 2012 | 11.26 | 11.67 | 11.24 | 11.53 | 14,064,565 | +0.44(+3.94%) |
Feb 17, 2012 | 11.26 | 11.28 | 11.05 | 11.09 | 8,984,290 | -0.10(-0.90%) |
Feb 16, 2012 | 10.76 | 11.23 | 10.70 | 11.19 | 11,366,986 | +0.29(+2.65%) |
Feb 15, 2012 | 11.00 | 11.05 | 10.86 | 10.91 | 13,089,175 | +0.07(+0.68%) |
Feb 14, 2012 | 10.93 | 11.02 | 10.68 | 10.83 | 7,586,974 | -0.10(-0.92%) |
Feb 13, 2012 | 10.97 | 11.05 | 10.88 | 10.93 | 6,511,240 | -0.03(-0.31%) |
Feb 10, 2012 | 10.86 | 11.05 | 10.76 | 10.97 | 7,040,145 | -0.11(-0.97%) |
Feb 09, 2012 | 11.30 | 11.40 | 11.03 | 11.07 | 9,218,945 | -0.11(-0.96%) |
Feb 08, 2012 | 11.36 | 11.42 | 11.17 | 11.18 | 7,142,525 | -0.14(-1.25%) |
Feb 07, 2012 | 11.31 | 11.48 | 11.07 | 11.32 | 15,554,776 | -0.09(-0.83%) |
Feb 06, 2012 | 11.45 | 11.53 | 11.31 | 11.42 | 9,890,004 | -0.12(-1.05%) |
Feb 03, 2012 | 11.75 | 11.75 | 11.50 | 11.54 | 12,601,379 | -0.36(-3.05%) |
Feb 02, 2012 | 11.65 | 11.95 | 11.62 | 11.90 | 11,388,794 | +0.28(+2.37%) |
Feb 01, 2012 | 11.73 | 11.82 | 11.57 | 11.62 | 7,392,562 | +0.01(+0.06%) |
Jan 31, 2012 | 11.91 | 12.09 | 11.52 | 11.62 | 12,568,221 | -0.03(-0.23%) |
Jan 30, 2012 | 11.51 | 11.77 | 11.46 | 11.65 | 14,782,601 | -0.01(-0.12%) |
Jan 27, 2012 | 11.41 | 11.94 | 11.39 | 11.66 | 13,529,990 | +0.18(+1.58%) |
Jan 26, 2012 | 11.53 | 11.99 | 11.42 | 11.48 | 16,861,138 | +0.09(+0.83%) |
Jan 25, 2012 | 10.32 | 11.47 | 10.29 | 11.38 | 22,125,294 | +1.02(+9.80%) |
Jan 24, 2012 | 10.51 | 10.58 | 10.33 | 10.37 | 6,863,389 | -0.22(-2.10%) |
Jan 23, 2012 | 10.41 | 10.66 | 10.37 | 10.59 | 8,582,207 | +0.27(+2.61%) |
Jan 20, 2012 | 10.23 | 10.43 | 10.16 | 10.32 | 9,912,161 | +0.02(+0.20%) |
Jan 19, 2012 | 10.44 | 10.56 | 10.13 | 10.30 | 8,600,995 | -0.15(-1.42%) |
Jan 18, 2012 | 10.35 | 10.54 | 10.35 | 10.45 | 5,923,952 | +0.03(+0.26%) |
Jan 17, 2012 | 10.68 | 10.74 | 10.34 | 10.42 | 6,636,182 | -0.13(-1.21%) |
Jan 13, 2012 | 10.49 | 10.67 | 10.37 | 10.55 | 9,096,374 | -0.08(-0.76%) |
Jan 12, 2012 | 10.40 | 10.87 | 10.36 | 10.63 | 15,857,631 | +0.36(+3.54%) |
Jan 11, 2012 | 10.29 | 10.34 | 10.17 | 10.27 | 6,358,896 | -0.03(-0.33%) |
Jan 10, 2012 | 10.26 | 10.40 | 10.22 | 10.30 | 7,069,516 | +0.26(+2.61%) |
Jan 09, 2012 | 10.10 | 10.21 | 9.910 | 10.04 | 7,675,336 | -0.07(-0.67%) |
Jan 06, 2012 | 10.30 | 10.36 | 10.04 | 10.10 | 6,405,442 | -0.16(-1.57%) |
Jan 05, 2012 | 10.12 | 10.35 | 9.977 | 10.27 | 6,893,913 | +0.01(+0.13%) |
Jan 04, 2012 | 10.24 | 10.43 | 10.19 | 10.25 | 7,270,200 | +0.37(+3.74%) |
Dec 30, 2011 | 9.836 | 9.916 | 9.771 | 9.883 | 6,434,618 | +0.05(+0.48%) |
Dec 29, 2011 | 9.432 | 9.862 | 9.371 | 9.836 | 8,464,416 | +0.27(+2.81%) |
Dec 28, 2011 | 9.936 | 9.936 | 9.513 | 9.566 | 9,436,265 | -0.38(-3.79%) |
Dec 27, 2011 | 10.02 | 10.10 | 9.923 | 9.943 | 2,749,334 | -0.17(-1.66%) |
Dec 23, 2011 | 10.01 | 10.17 | 9.970 | 10.11 | 5,081,209 | -0.06(-0.59%) |
Dec 21, 2011 | 9.869 | 10.18 | 9.755 | 10.17 | 12,122,313 | +0.29(+2.99%) |
Dec 20, 2011 | 9.541 | 9.950 | 9.541 | 9.876 | 10,862,025 | +0.47(+4.99%) |
Dec 19, 2011 | 9.407 | 9.521 | 9.353 | 9.407 | 10,569,366 | -0.11(-1.20%) |
Dec 16, 2011 | 9.460 | 9.595 | 9.407 | 9.521 | 14,317,288 | +0.19(+2.08%) |
Dec 15, 2011 | 9.467 | 9.548 | 9.239 | 9.326 | 12,315,053 | -0.05(-0.50%) |
Dec 14, 2011 | 9.675 | 9.782 | 9.279 | 9.373 | 21,348,488 | -0.58(-5.86%) |
Dec 13, 2011 | 10.37 | 10.59 | 9.869 | 9.957 | 11,573,198 | -0.43(-4.13%) |
Dec 12, 2011 | 10.47 | 10.47 | 10.27 | 10.39 | 7,773,976 | -0.39(-3.61%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.66 | 10.77 | 5,342,157 | +0.05(+0.50%) |
Dec 08, 2011 | 10.77 | 10.86 | 10.63 | 10.72 | 8,057,234 | -0.20(-1.84%) |
Dec 07, 2011 | 10.98 | 11.06 | 10.79 | 10.92 | 5,623,419 | -0.05(-0.49%) |
Dec 06, 2011 | 10.66 | 11.09 | 10.59 | 10.98 | 7,813,178 | +0.23(+2.12%) |
Dec 05, 2011 | 10.82 | 11.09 | 10.67 | 10.75 | 7,600,023 | -0.07(-0.68%) |
Dec 02, 2011 | 11.39 | 11.40 | 10.79 | 10.82 | 8,730,665 | -0.45(-3.99%) |
Dec 01, 2011 | 11.24 | 11.36 | 11.12 | 11.27 | 7,623,616 | -0.01(-0.12%) |
Nov 30, 2011 | 10.81 | 11.30 | 10.77 | 11.28 | 14,209,920 | +0.82(+7.88%) |
Nov 29, 2011 | 10.24 | 10.53 | 10.20 | 10.46 | 6,825,131 | +0.27(+2.63%) |
Nov 28, 2011 | 10.16 | 10.31 | 10.08 | 10.19 | 6,485,827 | +0.37(+3.75%) |
Nov 25, 2011 | 9.876 | 10.09 | 9.822 | 9.822 | 3,628,644 | -0.24(-2.40%) |
Nov 23, 2011 | 10.13 | 10.21 | 9.943 | 10.06 | 7,026,926 | -0.25(-2.47%) |
Nov 22, 2011 | 10.25 | 10.46 | 10.08 | 10.32 | 9,282,412 | +0.21(+2.06%) |
Nov 21, 2011 | 10.18 | 10.20 | 9.836 | 10.11 | 8,492,822 | -0.23(-2.20%) |
Nov 18, 2011 | 10.49 | 10.56 | 10.30 | 10.34 | 7,790,973 | -0.05(-0.52%) |
Nov 17, 2011 | 10.61 | 10.73 | 10.33 | 10.39 | 16,437,274 | -0.28(-2.64%) |
Nov 16, 2011 | 10.73 | 10.90 | 10.63 | 10.67 | 9,000,167 | -0.19(-1.73%) |
Nov 15, 2011 | 10.82 | 10.98 | 10.70 | 10.86 | 7,795,604 | -0.01(-0.12%) |
Nov 14, 2011 | 11.01 | 11.12 | 10.80 | 10.88 | 6,509,979 | -0.17(-1.52%) |
Nov 11, 2011 | 10.86 | 11.15 | 10.77 | 11.04 | 6,384,422 | +0.29(+2.74%) |
Nov 10, 2011 | 10.74 | 10.88 | 10.55 | 10.75 | 12,920,667 | +0.02(+0.19%) |
Nov 09, 2011 | 10.80 | 11.13 | 10.67 | 10.73 | 16,304,209 | -0.21(-1.90%) |
Nov 08, 2011 | 10.98 | 11.17 | 10.88 | 10.94 | 11,786,256 | -0.08(-0.73%) |
Nov 07, 2011 | 11.06 | 11.21 | 10.97 | 11.02 | 13,545,176 | +0.11(+1.05%) |
Nov 04, 2011 | 10.70 | 10.96 | 10.61 | 10.90 | 11,901,295 | +0.06(+0.56%) |
Nov 03, 2011 | 10.56 | 10.86 | 10.40 | 10.84 | 17,829,488 | +0.58(+5.62%) |
Nov 02, 2011 | 10.22 | 10.36 | 9.983 | 10.27 | 11,805,199 | +0.23(+2.27%) |
Nov 01, 2011 | 9.675 | 10.17 | 9.487 | 10.04 | 13,957,683 | +0.00(+0.00%) |
Oct 31, 2011 | 10.19 | 10.24 | 9.997 | 10.04 | 11,306,753 | -0.39(-3.73%) |
Oct 28, 2011 | 10.32 | 10.57 | 10.27 | 10.43 | 13,882,030 | +0.00(+0.00%) |
Oct 27, 2011 | 10.09 | 10.55 | 10.07 | 10.43 | 19,725,872 | +0.38(+3.74%) |
Oct 26, 2011 | 10.57 | 10.61 | 9.722 | 10.05 | 29,554,272 | -0.36(-3.42%) |
Oct 25, 2011 | 10.07 | 10.59 | 9.849 | 10.41 | 21,382,330 | +0.31(+3.05%) |
Oct 24, 2011 | 9.735 | 10.11 | 9.722 | 10.10 | 13,179,640 | +0.48(+4.95%) |
Oct 21, 2011 | 9.668 | 9.749 | 9.521 | 9.621 | 15,357,729 | +0.21(+2.21%) |
Oct 20, 2011 | 9.300 | 9.514 | 9.186 | 9.413 | 24,610,324 | -0.14(-1.47%) |
Oct 19, 2011 | 10.10 | 10.10 | 9.514 | 9.554 | 17,007,280 | -0.55(-5.44%) |
Oct 18, 2011 | 9.735 | 10.14 | 9.574 | 10.10 | 15,337,517 | +0.12(+1.21%) |
Oct 17, 2011 | 10.18 | 10.22 | 9.957 | 9.983 | 11,800,980 | -0.21(-2.04%) |
Oct 14, 2011 | 9.983 | 10.22 | 9.930 | 10.19 | 12,916,966 | +0.36(+3.61%) |
Oct 13, 2011 | 9.943 | 9.977 | 9.655 | 9.836 | 10,908,951 | -0.19(-1.87%) |
Oct 12, 2011 | 10.11 | 10.19 | 9.918 | 10.02 | 15,528,805 | +0.14(+1.42%) |
Oct 11, 2011 | 9.615 | 9.957 | 9.507 | 9.883 | 15,135,299 | +0.25(+2.57%) |
Oct 10, 2011 | 9.641 | 9.709 | 9.487 | 9.635 | 10,064,517 | +0.22(+2.35%) |
Oct 07, 2011 | 9.608 | 9.682 | 9.232 | 9.413 | 16,935,014 | -0.10(-1.06%) |
Oct 06, 2011 | 9.413 | 9.527 | 9.340 | 9.514 | 20,730,340 | +0.31(+3.35%) |
Oct 05, 2011 | 8.562 | 9.239 | 8.508 | 9.206 | 23,128,166 | +0.62(+7.27%) |
Oct 04, 2011 | 8.884 | 8.897 | 8.280 | 8.582 | 37,256,840 | -0.40(-4.48%) |
Oct 03, 2011 | 9.413 | 9.433 | 8.944 | 8.984 | 15,785,715 | -0.17(-1.90%) |
Sep 30, 2011 | 8.924 | 9.387 | 8.904 | 9.159 | 14,072,860 | +0.09(+0.96%) |
Sep 29, 2011 | 9.152 | 9.253 | 8.951 | 9.072 | 15,372,558 | +0.05(+0.52%) |
Sep 28, 2011 | 9.440 | 9.562 | 8.991 | 9.025 | 17,125,998 | -0.35(-3.69%) |
Sep 27, 2011 | 9.911 | 9.945 | 9.296 | 9.370 | 23,859,904 | -0.09(-0.99%) |
Sep 26, 2011 | 9.096 | 9.530 | 8.935 | 9.463 | 16,583,871 | +0.29(+3.21%) |
Sep 23, 2011 | 9.363 | 9.557 | 8.762 | 9.169 | 26,953,766 | -0.68(-6.92%) |
Sep 22, 2011 | 10.31 | 10.35 | 9.677 | 9.851 | 25,884,956 | -1.11(-10.12%) |
Sep 21, 2011 | 11.17 | 11.41 | 10.95 | 10.96 | 21,730,966 | -0.23(-2.03%) |
Sep 20, 2011 | 10.71 | 11.43 | 10.65 | 11.19 | 23,076,852 | +0.50(+4.69%) |
Sep 19, 2011 | 10.88 | 11.00 | 10.61 | 10.69 | 14,412,224 | -0.10(-0.93%) |
Sep 16, 2011 | 10.66 | 10.99 | 10.60 | 10.79 | 26,936,146 | +0.21(+2.02%) |
Sep 15, 2011 | 10.65 | 10.67 | 10.27 | 10.57 | 22,988,890 | -0.21(-1.92%) |
Sep 14, 2011 | 11.09 | 11.11 | 10.75 | 10.78 | 15,864,343 | -0.35(-3.12%) |
Sep 13, 2011 | 11.09 | 11.22 | 10.76 | 11.13 | 15,724,145 | +0.07(+0.66%) |
Sep 12, 2011 | 11.19 | 11.35 | 10.74 | 11.05 | 16,118,785 | -0.29(-2.59%) |
Sep 09, 2011 | 11.47 | 11.68 | 11.19 | 11.35 | 24,200,510 | -0.27(-2.36%) |
Sep 08, 2011 | 11.38 | 11.66 | 11.30 | 11.62 | 18,202,924 | +0.48(+4.32%) |
Sep 07, 2011 | 10.95 | 11.16 | 10.76 | 11.14 | 18,030,944 | -0.16(-1.42%) |
Sep 06, 2011 | 11.31 | 11.66 | 11.11 | 11.30 | 24,654,252 | +0.05(+0.48%) |
Sep 02, 2011 | 10.83 | 11.36 | 10.83 | 11.25 | 22,254,670 | +0.50(+4.66%) |
Sep 01, 2011 | 10.61 | 10.81 | 10.52 | 10.75 | 15,745,933 | +0.18(+1.71%) |
Aug 31, 2011 | 10.68 | 10.73 | 10.44 | 10.57 | 13,507,560 | -0.11(-1.06%) |
Aug 30, 2011 | 10.64 | 10.73 | 10.53 | 10.68 | 13,880,487 | +0.16(+1.52%) |
Aug 29, 2011 | 10.75 | 10.76 | 10.34 | 10.52 | 15,346,490 | -0.17(-1.56%) |
Aug 26, 2011 | 10.43 | 10.73 | 10.03 | 10.69 | 16,561,030 | +0.31(+2.96%) |
Aug 25, 2011 | 9.858 | 10.48 | 9.778 | 10.38 | 21,145,838 | +0.33(+3.33%) |
Aug 24, 2011 | 10.09 | 10.09 | 9.771 | 10.04 | 23,712,416 | -0.19(-1.83%) |
Aug 23, 2011 | 10.48 | 10.72 | 10.09 | 10.23 | 27,171,826 | -0.52(-4.85%) |
Aug 22, 2011 | 10.57 | 10.81 | 10.43 | 10.75 | 22,424,300 | +0.39(+3.74%) |
Aug 19, 2011 | 10.43 | 10.63 | 10.35 | 10.37 | 16,309,866 | +0.15(+1.44%) |
Aug 18, 2011 | 10.50 | 10.57 | 10.13 | 10.22 | 15,888,330 | -0.15(-1.48%) |
Aug 17, 2011 | 10.17 | 10.45 | 10.15 | 10.37 | 12,125,955 | +0.19(+1.84%) |
Aug 16, 2011 | 10.23 | 10.26 | 10.04 | 10.19 | 16,042,115 | -0.03(-0.26%) |
Aug 15, 2011 | 9.824 | 10.23 | 9.804 | 10.21 | 12,878,869 | +0.30(+3.03%) |
Aug 12, 2011 | 9.925 | 9.998 | 9.671 | 9.911 | 15,941,451 | -0.11(-1.13%) |
Aug 11, 2011 | 9.824 | 10.08 | 9.651 | 10.02 | 27,430,756 | +0.09(+0.87%) |
Aug 10, 2011 | 9.457 | 10.18 | 9.323 | 9.938 | 40,719,572 | +0.49(+5.16%) |
Aug 09, 2011 | 9.069 | 9.457 | 8.862 | 9.450 | 29,985,062 | +0.46(+5.13%) |
Aug 08, 2011 | 9.069 | 9.357 | 8.742 | 8.989 | 37,933,756 | +0.15(+1.74%) |
Aug 05, 2011 | 8.795 | 8.996 | 8.481 | 8.835 | 26,402,868 | +0.07(+0.84%) |
Aug 04, 2011 | 9.463 | 9.637 | 8.588 | 8.762 | 39,193,652 | -0.44(-4.79%) |
Aug 03, 2011 | 9.123 | 9.270 | 9.009 | 9.203 | 23,082,052 | +0.19(+2.15%) |
Aug 02, 2011 | 8.835 | 9.089 | 8.755 | 9.009 | 15,263,380 | +0.26(+2.98%) |
Aug 01, 2011 | 8.728 | 8.874 | 8.682 | 8.748 | 11,131,900 | +0.07(+0.85%) |
Jul 29, 2011 | 8.862 | 8.882 | 8.661 | 8.675 | 13,530,556 | -0.21(-2.33%) |
Jul 28, 2011 | 8.788 | 8.935 | 8.702 | 8.882 | 12,981,345 | +0.05(+0.53%) |
Jul 27, 2011 | 9.062 | 9.149 | 8.802 | 8.835 | 15,410,605 | -0.25(-2.79%) |
Jul 26, 2011 | 8.976 | 9.136 | 8.929 | 9.089 | 9,633,908 | +0.09(+1.04%) |
Jul 25, 2011 | 9.123 | 9.149 | 8.966 | 8.996 | 15,081,905 | +0.03(+0.30%) |
Jul 22, 2011 | 8.982 | 9.116 | 8.909 | 8.969 | 12,455,609 | +0.05(+0.60%) |
Jul 21, 2011 | 8.915 | 8.956 | 8.768 | 8.915 | 17,219,440 | +0.09(+0.98%) |
Jul 20, 2011 | 8.508 | 8.862 | 8.474 | 8.829 | 12,463,360 | +0.21(+2.48%) |
Jul 19, 2011 | 8.889 | 8.935 | 8.555 | 8.615 | 18,140,216 | -0.26(-2.94%) |
Jul 18, 2011 | 8.809 | 8.949 | 8.755 | 8.875 | 12,786,167 | +0.12(+1.37%) |
Jul 15, 2011 | 8.675 | 8.782 | 8.635 | 8.755 | 11,894,537 | +0.08(+0.92%) |
Jul 14, 2011 | 8.862 | 8.882 | 8.615 | 8.675 | 15,885,120 | -0.11(-1.29%) |
Jul 13, 2011 | 8.702 | 8.889 | 8.675 | 8.788 | 20,438,416 | +0.20(+2.33%) |
Jul 12, 2011 | 8.240 | 8.628 | 8.240 | 8.588 | 14,786,131 | +0.26(+3.13%) |
Jul 11, 2011 | 8.321 | 8.434 | 8.214 | 8.327 | 15,555,423 | +0.04(+0.48%) |
Jul 08, 2011 | 8.341 | 8.401 | 8.220 | 8.287 | 8,341,993 | +0.01(+0.08%) |
Jul 07, 2011 | 8.401 | 8.441 | 8.274 | 8.281 | 9,808,973 | -0.09(-1.04%) |
Jul 06, 2011 | 8.194 | 8.421 | 8.180 | 8.367 | 17,248,360 | +0.23(+2.88%) |
Jul 05, 2011 | 7.966 | 8.194 | 7.866 | 8.133 | 16,053,114 | +0.50(+6.57%) |
Jul 01, 2011 | 7.733 | 7.746 | 7.545 | 7.632 | 9,570,315 | -0.14(-1.81%) |
Jun 30, 2011 | 7.833 | 7.846 | 7.719 | 7.773 | 8,016,757 | -0.02(-0.26%) |
Jun 29, 2011 | 7.659 | 7.846 | 7.592 | 7.793 | 9,436,595 | +0.23(+3.00%) |
Jun 28, 2011 | 7.599 | 7.619 | 7.505 | 7.565 | 12,212,796 | +0.01(+0.18%) |
Jun 27, 2011 | 7.545 | 7.665 | 7.472 | 7.552 | 9,841,164 | -0.03(-0.35%) |
Jun 24, 2011 | 7.659 | 7.739 | 7.572 | 7.579 | 13,661,244 | -0.07(-0.87%) |
Jun 23, 2011 | 7.585 | 7.659 | 7.472 | 7.645 | 16,462,469 | -0.09(-1.12%) |
Jun 22, 2011 | 7.805 | 7.939 | 7.719 | 7.732 | 11,948,506 | -0.05(-0.60%) |
Jun 21, 2011 | 7.632 | 7.799 | 7.585 | 7.779 | 8,072,568 | +0.23(+3.09%) |
Jun 20, 2011 | 7.565 | 7.605 | 7.545 | 7.545 | 7,545,105 | +0.01(+0.18%) |
Jun 17, 2011 | 7.492 | 7.632 | 7.478 | 7.532 | 9,869,130 | +0.04(+0.53%) |
Jun 16, 2011 | 7.679 | 7.725 | 7.399 | 7.492 | 13,579,650 | -0.22(-2.85%) |
Jun 15, 2011 | 7.692 | 7.859 | 7.599 | 7.712 | 10,571,782 | +0.00(+0.00%) |
Jun 14, 2011 | 7.665 | 7.792 | 7.652 | 7.712 | 9,475,357 | +0.08(+1.05%) |
Jun 13, 2011 | 7.652 | 7.745 | 7.519 | 7.632 | 9,803,696 | -0.03(-0.43%) |
Jun 10, 2011 | 7.865 | 7.879 | 7.632 | 7.665 | 15,097,842 | -0.27(-3.36%) |
Jun 09, 2011 | 7.865 | 8.032 | 7.812 | 7.932 | 11,749,865 | +0.09(+1.19%) |
Jun 08, 2011 | 7.939 | 8.019 | 7.765 | 7.839 | 14,569,261 | -0.17(-2.16%) |
Jun 07, 2011 | 8.125 | 8.185 | 7.965 | 8.012 | 10,863,864 | -0.09(-1.07%) |
Jun 06, 2011 | 8.432 | 8.465 | 8.059 | 8.099 | 14,400,753 | -0.32(-3.80%) |
Jun 03, 2011 | 8.299 | 8.492 | 8.262 | 8.419 | 7,985,976 | +0.19(+2.27%) |
May 24, 2011 | 8.059 | 8.252 | 8.039 | 8.232 | 12,511,148 | +0.25(+3.17%) |
May 23, 2011 | 7.965 | 8.139 | 7.912 | 7.979 | 9,245,526 | -0.07(-0.83%) |
May 20, 2011 | 8.159 | 8.185 | 7.932 | 8.045 | 16,468,749 | -0.14(-1.71%) |
May 19, 2011 | 8.032 | 8.199 | 8.005 | 8.185 | 12,077,199 | +0.17(+2.08%) |
May 18, 2011 | 8.012 | 8.065 | 7.919 | 8.019 | 13,500,698 | +0.05(+0.67%) |
May 17, 2011 | 7.892 | 7.999 | 7.772 | 7.965 | 12,336,493 | +0.04(+0.50%) |
May 16, 2011 | 7.839 | 8.045 | 7.799 | 7.925 | 12,270,341 | +0.06(+0.76%) |
May 13, 2011 | 8.025 | 8.099 | 7.799 | 7.865 | 16,472,735 | -0.12(-1.50%) |
May 12, 2011 | 7.819 | 8.085 | 7.745 | 7.985 | 20,012,578 | +0.09(+1.18%) |
May 11, 2011 | 7.899 | 8.092 | 7.772 | 7.892 | 17,483,250 | -0.03(-0.42%) |
May 10, 2011 | 7.972 | 8.005 | 7.879 | 7.925 | 8,688,937 | -0.03(-0.42%) |
May 09, 2011 | 7.925 | 7.999 | 7.845 | 7.959 | 10,179,206 | +0.09(+1.19%) |
May 06, 2011 | 8.039 | 8.185 | 7.845 | 7.865 | 21,179,324 | -0.07(-0.92%) |
May 05, 2011 | 8.052 | 8.192 | 7.825 | 7.939 | 25,032,232 | -0.26(-3.17%) |
May 04, 2011 | 7.939 | 8.279 | 7.899 | 8.199 | 26,885,158 | +0.19(+2.41%) |
May 03, 2011 | 8.159 | 8.232 | 7.932 | 8.005 | 19,263,866 | -0.24(-2.91%) |