Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.20 | 11.69 | 11.15 | 11.60 | 195,135,696 | +0.25(+2.23%) |
Apr 27, 2012 | 11.24 | 11.43 | 11.01 | 11.34 | 442,246,560 | +1.54(+15.75%) |
Apr 26, 2012 | 9.678 | 9.818 | 9.651 | 9.800 | 200,645,840 | +0.08(+0.81%) |
Apr 25, 2012 | 9.584 | 9.740 | 9.580 | 9.721 | 79,099,896 | +0.20(+2.15%) |
Apr 24, 2012 | 9.434 | 9.535 | 9.325 | 9.517 | 67,515,760 | +0.10(+1.11%) |
Apr 23, 2012 | 9.450 | 9.450 | 9.275 | 9.412 | 69,619,120 | -0.09(-0.92%) |
Apr 20, 2012 | 9.617 | 9.674 | 9.490 | 9.499 | 64,874,900 | -0.06(-0.59%) |
Apr 19, 2012 | 9.646 | 9.727 | 9.488 | 9.555 | 80,047,736 | +0.00(+0.02%) |
Apr 18, 2012 | 9.441 | 9.672 | 9.437 | 9.553 | 80,036,896 | +0.13(+1.42%) |
Apr 17, 2012 | 9.361 | 9.502 | 9.344 | 9.419 | 56,583,700 | +0.14(+1.56%) |
Apr 16, 2012 | 9.450 | 9.473 | 9.182 | 9.275 | 80,885,416 | -0.15(-1.57%) |
Apr 13, 2012 | 9.495 | 9.497 | 9.313 | 9.423 | 68,644,056 | -0.11(-1.17%) |
Apr 12, 2012 | 9.403 | 9.613 | 9.284 | 9.534 | 80,548,496 | +0.14(+1.45%) |
Apr 11, 2012 | 9.482 | 9.598 | 9.339 | 9.399 | 86,754,160 | +0.05(+0.53%) |
Apr 10, 2012 | 9.637 | 9.676 | 9.329 | 9.349 | 89,098,320 | -0.24(-2.55%) |
Apr 09, 2012 | 9.601 | 9.710 | 9.525 | 9.594 | 62,716,200 | -0.13(-1.30%) |
Apr 05, 2012 | 9.678 | 9.802 | 9.678 | 9.720 | 64,228,880 | +0.02(+0.21%) |
Apr 04, 2012 | 9.848 | 9.884 | 9.618 | 9.700 | 109,133,656 | -0.28(-2.84%) |
Apr 03, 2012 | 9.912 | 10.12 | 9.875 | 9.983 | 100,017,400 | +0.08(+0.81%) |
Apr 02, 2012 | 9.901 | 9.995 | 9.850 | 9.902 | 128,596,296 | -0.22(-2.20%) |
Mar 30, 2012 | 10.25 | 10.34 | 10.09 | 10.13 | 88,819,920 | -0.10(-1.03%) |
Mar 29, 2012 | 10.06 | 10.27 | 10.03 | 10.23 | 114,210,496 | +0.17(+1.72%) |
Mar 28, 2012 | 10.31 | 10.35 | 10.02 | 10.06 | 124,896,040 | -0.21(-2.08%) |
Mar 27, 2012 | 10.18 | 10.49 | 10.14 | 10.27 | 191,754,944 | +0.13(+1.27%) |
Mar 26, 2012 | 9.824 | 10.15 | 9.775 | 10.14 | 152,247,456 | +0.39(+4.01%) |
Mar 23, 2012 | 9.601 | 9.810 | 9.590 | 9.752 | 119,681,880 | +0.13(+1.37%) |
Mar 22, 2012 | 9.527 | 9.703 | 9.513 | 9.620 | 74,787,576 | +0.03(+0.35%) |
Mar 21, 2012 | 9.625 | 9.714 | 9.563 | 9.586 | 84,287,696 | -0.03(-0.31%) |
Mar 20, 2012 | 9.244 | 9.720 | 9.144 | 9.617 | 183,305,984 | +0.34(+3.67%) |
Mar 19, 2012 | 9.172 | 9.334 | 9.150 | 9.276 | 78,066,536 | +0.02(+0.25%) |
Mar 16, 2012 | 9.164 | 9.284 | 9.117 | 9.252 | 98,696,480 | +0.03(+0.34%) |
Mar 15, 2012 | 9.101 | 9.222 | 9.015 | 9.222 | 83,182,360 | +0.11(+1.19%) |
Mar 14, 2012 | 9.182 | 9.216 | 9.057 | 9.113 | 73,992,680 | -0.12(-1.26%) |
Mar 13, 2012 | 9.196 | 9.243 | 9.039 | 9.229 | 88,151,976 | +0.06(+0.65%) |
Mar 12, 2012 | 9.207 | 9.270 | 9.110 | 9.169 | 51,750,540 | -0.05(-0.50%) |
Mar 09, 2012 | 9.339 | 9.360 | 9.172 | 9.216 | 90,211,120 | -0.17(-1.77%) |
Mar 08, 2012 | 9.209 | 9.419 | 9.190 | 9.382 | 84,428,696 | +0.19(+2.11%) |
Mar 07, 2012 | 9.133 | 9.275 | 9.120 | 9.188 | 99,026,656 | +0.13(+1.48%) |
Mar 06, 2012 | 8.934 | 9.175 | 8.902 | 9.055 | 112,129,496 | +0.04(+0.46%) |
Mar 05, 2012 | 8.950 | 9.091 | 8.909 | 9.013 | 93,628,360 | +0.05(+0.54%) |
Mar 02, 2012 | 8.974 | 9.092 | 8.946 | 8.965 | 73,160,176 | -0.04(-0.41%) |
Mar 01, 2012 | 8.995 | 9.024 | 8.829 | 9.002 | 98,704,816 | +0.02(+0.19%) |
Feb 29, 2012 | 9.194 | 9.200 | 8.950 | 8.985 | 105,969,576 | -0.21(-2.24%) |
Feb 28, 2012 | 8.945 | 9.214 | 8.898 | 9.190 | 115,288,136 | +0.26(+2.95%) |
Feb 27, 2012 | 8.877 | 8.960 | 8.825 | 8.927 | 74,122,440 | -0.03(-0.33%) |
Feb 24, 2012 | 8.985 | 9.037 | 8.918 | 8.957 | 73,383,296 | +0.01(+0.13%) |
Feb 23, 2012 | 8.982 | 9.037 | 8.848 | 8.944 | 103,074,776 | -0.08(-0.94%) |
Feb 22, 2012 | 9.098 | 9.149 | 9.014 | 9.029 | 115,692,136 | -0.08(-0.92%) |
Feb 21, 2012 | 9.133 | 9.238 | 9.029 | 9.113 | 135,096,832 | -0.01(-0.13%) |
Feb 17, 2012 | 9.005 | 9.171 | 8.968 | 9.125 | 148,371,264 | +0.13(+1.43%) |
Feb 16, 2012 | 8.889 | 9.084 | 8.757 | 8.996 | 251,201,776 | -0.23(-2.46%) |
Feb 15, 2012 | 9.565 | 9.577 | 9.163 | 9.223 | 155,820,064 | -0.34(-3.57%) |
Feb 14, 2012 | 9.554 | 9.678 | 9.305 | 9.565 | 190,540,576 | -0.01(-0.15%) |
Feb 13, 2012 | 9.358 | 9.625 | 9.284 | 9.579 | 121,412,696 | +0.30(+3.26%) |
Feb 10, 2012 | 9.171 | 9.382 | 9.126 | 9.277 | 115,969,680 | +0.03(+0.30%) |
Feb 09, 2012 | 9.225 | 9.284 | 9.088 | 9.249 | 143,782,880 | -0.02(-0.27%) |
Feb 08, 2012 | 9.248 | 9.325 | 9.146 | 9.274 | 109,520,880 | +0.06(+0.70%) |
Feb 07, 2012 | 9.133 | 9.247 | 9.103 | 9.210 | 102,076,760 | +0.05(+0.57%) |
Feb 06, 2012 | 9.314 | 9.328 | 9.146 | 9.157 | 106,194,120 | -0.23(-2.42%) |
Feb 03, 2012 | 9.142 | 9.395 | 9.095 | 9.384 | 162,454,640 | +0.30(+3.28%) |
Feb 02, 2012 | 8.982 | 9.097 | 8.840 | 9.086 | 174,726,784 | +0.11(+1.26%) |
Feb 01, 2012 | 8.691 | 8.998 | 8.600 | 8.973 | 426,611,904 | -0.75(-7.70%) |
Jan 31, 2012 | 9.700 | 9.781 | 9.485 | 9.722 | 253,357,552 | +0.11(+1.19%) |
Jan 30, 2012 | 9.684 | 9.750 | 9.507 | 9.607 | 108,472,696 | -0.16(-1.65%) |
Jan 27, 2012 | 9.655 | 9.825 | 9.617 | 9.768 | 93,261,400 | +0.10(+1.06%) |
Jan 26, 2012 | 9.465 | 9.742 | 9.437 | 9.666 | 117,460,840 | +0.28(+2.94%) |
Jan 25, 2012 | 9.350 | 9.409 | 9.230 | 9.390 | 86,122,656 | +0.04(+0.43%) |
Jan 24, 2012 | 9.250 | 9.421 | 9.191 | 9.350 | 93,453,776 | +0.05(+0.49%) |
Jan 23, 2012 | 9.540 | 9.586 | 9.261 | 9.305 | 91,645,680 | -0.24(-2.53%) |
Jan 20, 2012 | 9.536 | 9.645 | 9.452 | 9.546 | 112,210,840 | -0.18(-1.81%) |
Jan 19, 2012 | 9.544 | 9.797 | 9.518 | 9.723 | 141,898,224 | +0.25(+2.64%) |
Jan 18, 2012 | 9.097 | 9.512 | 9.056 | 9.472 | 149,466,736 | +0.39(+4.28%) |
Jan 17, 2012 | 9.008 | 9.165 | 8.925 | 9.083 | 112,889,056 | +0.16(+1.82%) |
Jan 13, 2012 | 8.790 | 8.940 | 8.675 | 8.921 | 95,090,576 | +0.12(+1.42%) |
Jan 12, 2012 | 8.971 | 8.975 | 8.787 | 8.796 | 107,715,296 | -0.15(-1.66%) |
Jan 11, 2012 | 8.982 | 9.039 | 8.909 | 8.945 | 62,053,540 | -0.02(-0.25%) |
Jan 10, 2012 | 9.055 | 9.120 | 8.855 | 8.967 | 79,714,040 | +0.04(+0.44%) |
Jan 09, 2012 | 9.138 | 9.219 | 8.850 | 8.928 | 101,136,840 | -0.20(-2.22%) |
Jan 06, 2012 | 8.903 | 9.232 | 8.875 | 9.130 | 140,202,784 | +0.25(+2.82%) |
Jan 05, 2012 | 8.797 | 8.912 | 8.703 | 8.880 | 76,178,800 | +0.00(+0.06%) |
Jan 04, 2012 | 8.960 | 9.025 | 8.803 | 8.876 | 84,099,280 | +0.22(+2.55%) |
Dec 30, 2011 | 8.689 | 8.758 | 8.624 | 8.655 | 85,605,256 | -0.04(-0.44%) |
Dec 29, 2011 | 8.481 | 8.727 | 8.348 | 8.693 | 164,066,176 | -0.00(-0.02%) |
Dec 28, 2011 | 8.819 | 8.832 | 8.614 | 8.694 | 73,050,016 | -0.12(-1.35%) |
Dec 27, 2011 | 8.886 | 8.930 | 8.808 | 8.813 | 58,994,680 | -0.05(-0.57%) |
Dec 23, 2011 | 8.961 | 8.984 | 8.780 | 8.864 | 69,952,096 | +0.15(+1.68%) |
Dec 21, 2011 | 9.096 | 9.175 | 8.624 | 8.717 | 161,252,592 | -0.41(-4.48%) |
Dec 20, 2011 | 9.134 | 9.159 | 9.027 | 9.126 | 91,338,936 | +0.16(+1.78%) |
Dec 19, 2011 | 9.100 | 9.159 | 8.950 | 8.966 | 90,667,456 | -0.10(-1.06%) |
Dec 16, 2011 | 9.121 | 9.220 | 9.015 | 9.063 | 133,303,936 | +0.00(+0.00%) |
Dec 15, 2011 | 9.102 | 9.240 | 8.976 | 9.063 | 145,172,176 | +0.05(+0.58%) |
Dec 14, 2011 | 8.950 | 9.037 | 8.512 | 9.011 | 232,278,496 | -0.01(-0.17%) |
Dec 13, 2011 | 9.428 | 9.484 | 8.925 | 9.025 | 185,764,592 | -0.45(-4.75%) |
Dec 12, 2011 | 9.502 | 9.557 | 9.382 | 9.476 | 86,852,200 | -0.18(-1.82%) |
Dec 09, 2011 | 9.560 | 9.697 | 9.420 | 9.652 | 103,185,520 | +0.13(+1.34%) |
Dec 08, 2011 | 9.678 | 9.794 | 9.504 | 9.524 | 87,165,920 | -0.24(-2.48%) |
Dec 07, 2011 | 9.552 | 9.835 | 9.456 | 9.766 | 128,545,336 | +0.17(+1.73%) |
Dec 06, 2011 | 9.799 | 9.916 | 9.505 | 9.600 | 104,028,336 | -0.21(-2.17%) |
Dec 05, 2011 | 9.943 | 9.950 | 9.683 | 9.812 | 118,441,176 | +0.01(+0.11%) |
Dec 02, 2011 | 9.854 | 9.983 | 9.759 | 9.802 | 150,526,960 | -0.05(-0.56%) |
Dec 01, 2011 | 9.592 | 9.904 | 9.579 | 9.857 | 146,552,544 | +0.24(+2.52%) |
Nov 30, 2011 | 9.738 | 9.765 | 9.438 | 9.614 | 154,291,376 | +0.20(+2.07%) |
Nov 29, 2011 | 9.739 | 9.775 | 9.365 | 9.419 | 131,491,896 | -0.29(-2.97%) |
Nov 28, 2011 | 9.582 | 9.731 | 9.527 | 9.707 | 143,911,744 | +0.59(+6.44%) |
Nov 25, 2011 | 9.521 | 9.541 | 9.075 | 9.120 | 99,439,536 | -0.33(-3.49%) |
Nov 23, 2011 | 9.653 | 9.730 | 9.395 | 9.450 | 160,244,160 | -0.17(-1.74%) |
Nov 22, 2011 | 9.348 | 9.702 | 9.179 | 9.617 | 198,298,880 | +0.15(+1.63%) |
Nov 21, 2011 | 9.665 | 9.668 | 9.252 | 9.463 | 226,171,552 | -0.39(-4.00%) |
Nov 18, 2011 | 10.27 | 10.27 | 9.855 | 9.857 | 168,769,536 | -0.37(-3.61%) |
Nov 17, 2011 | 10.63 | 10.64 | 10.11 | 10.23 | 159,663,280 | -0.37(-3.52%) |
Nov 16, 2011 | 10.81 | 10.85 | 10.56 | 10.60 | 110,184,160 | -0.29(-2.68%) |
Nov 15, 2011 | 10.90 | 11.02 | 10.71 | 10.89 | 114,778,120 | -0.05(-0.50%) |
Nov 14, 2011 | 10.78 | 11.12 | 10.71 | 10.95 | 130,440,296 | +0.08(+0.71%) |
Nov 11, 2011 | 10.63 | 10.89 | 10.52 | 10.87 | 103,311,416 | +0.33(+3.13%) |
Nov 10, 2011 | 10.68 | 10.70 | 10.40 | 10.54 | 100,890,280 | -0.02(-0.20%) |
Nov 09, 2011 | 10.75 | 10.79 | 10.53 | 10.56 | 93,595,576 | -0.34(-3.11%) |
Nov 08, 2011 | 10.96 | 10.97 | 10.76 | 10.90 | 78,289,976 | +0.05(+0.46%) |
Nov 07, 2011 | 10.84 | 11.01 | 10.70 | 10.85 | 77,176,656 | +0.03(+0.24%) |
Nov 04, 2011 | 10.88 | 10.91 | 10.72 | 10.82 | 81,337,800 | -0.09(-0.83%) |
Nov 03, 2011 | 10.82 | 10.93 | 10.65 | 10.91 | 106,299,600 | +0.13(+1.24%) |
Nov 02, 2011 | 10.78 | 10.84 | 10.64 | 10.78 | 122,425,416 | +0.18(+1.66%) |
Nov 01, 2011 | 10.41 | 10.81 | 10.37 | 10.61 | 170,151,440 | -0.07(-0.66%) |
Oct 31, 2011 | 10.79 | 10.94 | 10.65 | 10.68 | 146,843,504 | -0.19(-1.75%) |
Oct 28, 2011 | 10.33 | 10.92 | 10.29 | 10.87 | 197,725,120 | +0.53(+5.10%) |
Oct 27, 2011 | 10.21 | 10.43 | 10.05 | 10.34 | 215,443,184 | +0.42(+4.22%) |
Oct 26, 2011 | 10.18 | 10.38 | 9.825 | 9.920 | 482,650,784 | -1.44(-12.66%) |
Oct 25, 2011 | 11.93 | 11.95 | 11.29 | 11.36 | 277,470,528 | -0.52(-4.40%) |
Oct 24, 2011 | 11.80 | 12.02 | 11.70 | 11.88 | 99,507,696 | +0.14(+1.21%) |
Oct 21, 2011 | 11.85 | 11.85 | 11.53 | 11.74 | 91,459,600 | +0.06(+0.50%) |
Oct 20, 2011 | 11.61 | 11.74 | 11.49 | 11.68 | 90,489,816 | +0.10(+0.90%) |
Oct 19, 2011 | 12.03 | 12.17 | 11.46 | 11.58 | 134,292,144 | -0.62(-5.06%) |
Oct 18, 2011 | 12.12 | 12.23 | 11.83 | 12.19 | 92,160,896 | +0.08(+0.64%) |
Oct 17, 2011 | 12.21 | 12.34 | 12.03 | 12.12 | 95,181,720 | -0.22(-1.78%) |
Oct 14, 2011 | 12.04 | 12.34 | 12.01 | 12.34 | 118,545,640 | +0.53(+4.47%) |
Oct 13, 2011 | 11.85 | 11.98 | 11.76 | 11.81 | 96,667,520 | -0.03(-0.28%) |
Oct 12, 2011 | 11.83 | 12.09 | 11.72 | 11.84 | 130,213,720 | +0.07(+0.56%) |
Oct 11, 2011 | 11.53 | 11.84 | 11.45 | 11.77 | 100,010,760 | +0.21(+1.80%) |
Oct 10, 2011 | 11.31 | 11.64 | 11.21 | 11.57 | 102,857,856 | +0.33(+2.93%) |
Oct 07, 2011 | 11.12 | 11.39 | 10.92 | 11.24 | 135,729,296 | +0.16(+1.46%) |
Oct 06, 2011 | 10.98 | 11.18 | 10.88 | 11.08 | 136,984,272 | +0.10(+0.92%) |
Oct 05, 2011 | 10.63 | 11.01 | 10.42 | 10.97 | 130,151,776 | +0.35(+3.29%) |
Oct 04, 2011 | 10.48 | 10.75 | 10.02 | 10.62 | 174,116,272 | +0.03(+0.25%) |
Oct 03, 2011 | 10.85 | 11.08 | 10.57 | 10.60 | 132,404,360 | -0.21(-1.97%) |
Sep 30, 2011 | 10.91 | 11.15 | 10.76 | 10.81 | 131,072,416 | -0.31(-2.79%) |
Sep 29, 2011 | 11.71 | 11.71 | 10.81 | 11.12 | 187,569,984 | -0.36(-3.16%) |
Sep 28, 2011 | 11.32 | 11.79 | 11.28 | 11.49 | 288,732,416 | +0.28(+2.45%) |
Sep 27, 2011 | 11.71 | 11.74 | 11.12 | 11.21 | 156,724,144 | -0.28(-2.45%) |
Sep 26, 2011 | 11.37 | 11.51 | 11.07 | 11.49 | 115,873,136 | +0.31(+2.79%) |
Sep 23, 2011 | 11.03 | 11.22 | 10.95 | 11.18 | 129,384,776 | +0.02(+0.17%) |
Sep 22, 2011 | 11.24 | 11.44 | 10.95 | 11.16 | 165,090,016 | -0.43(-3.73%) |
Sep 21, 2011 | 11.73 | 12.03 | 11.59 | 11.59 | 117,616,520 | -0.07(-0.59%) |
Sep 20, 2011 | 12.04 | 12.05 | 11.55 | 11.66 | 147,681,024 | -0.42(-3.49%) |
Sep 19, 2011 | 11.86 | 12.20 | 11.64 | 12.08 | 164,114,720 | +0.12(+1.00%) |
Sep 16, 2011 | 11.38 | 12.02 | 11.34 | 11.96 | 235,202,640 | +0.63(+5.52%) |
Sep 15, 2011 | 11.20 | 11.36 | 11.06 | 11.34 | 112,132,576 | +0.21(+1.89%) |
Sep 14, 2011 | 11.01 | 11.25 | 10.84 | 11.13 | 117,536,200 | +0.15(+1.38%) |
Sep 13, 2011 | 10.89 | 11.00 | 10.75 | 10.98 | 96,713,920 | +0.15(+1.37%) |
Sep 12, 2011 | 10.44 | 10.83 | 10.43 | 10.83 | 106,802,816 | +0.26(+2.45%) |
Sep 09, 2011 | 10.75 | 10.85 | 10.49 | 10.57 | 91,529,536 | -0.29(-2.70%) |
Sep 08, 2011 | 10.91 | 11.03 | 10.82 | 10.86 | 87,956,736 | -0.13(-1.20%) |
Sep 07, 2011 | 10.94 | 11.01 | 10.71 | 10.99 | 105,914,840 | +0.19(+1.72%) |
Sep 06, 2011 | 10.24 | 10.83 | 10.22 | 10.81 | 124,297,616 | +0.31(+2.94%) |
Sep 02, 2011 | 10.45 | 10.53 | 10.35 | 10.50 | 84,745,400 | -0.13(-1.20%) |
Sep 01, 2011 | 10.76 | 10.88 | 10.58 | 10.63 | 105,497,000 | -0.13(-1.25%) |
Aug 31, 2011 | 10.61 | 10.81 | 10.57 | 10.76 | 148,069,824 | +0.22(+2.04%) |
Aug 30, 2011 | 10.29 | 10.62 | 10.22 | 10.55 | 118,310,936 | +0.22(+2.13%) |
Aug 29, 2011 | 10.14 | 10.33 | 10.13 | 10.33 | 90,280,040 | +0.36(+3.64%) |
Aug 26, 2011 | 9.562 | 9.986 | 9.480 | 9.963 | 106,212,400 | +0.36(+3.77%) |
Aug 25, 2011 | 9.720 | 9.850 | 9.553 | 9.601 | 74,666,480 | -0.09(-0.88%) |
Aug 24, 2011 | 9.694 | 9.816 | 9.508 | 9.687 | 124,973,240 | +0.01(+0.09%) |
Aug 23, 2011 | 8.946 | 9.742 | 8.926 | 9.678 | 147,029,600 | +0.80(+9.02%) |
Aug 22, 2011 | 9.142 | 9.210 | 8.855 | 8.877 | 106,283,600 | -0.07(-0.78%) |
Aug 19, 2011 | 9.014 | 9.500 | 8.877 | 8.947 | 144,968,736 | -0.18(-1.97%) |
Aug 18, 2011 | 9.560 | 9.567 | 8.986 | 9.126 | 165,478,896 | -0.67(-6.84%) |
Aug 17, 2011 | 9.927 | 9.980 | 9.687 | 9.796 | 79,816,816 | -0.09(-0.89%) |
Aug 16, 2011 | 10.06 | 10.07 | 9.738 | 9.884 | 104,116,640 | -0.26(-2.60%) |
Aug 15, 2011 | 10.10 | 10.26 | 9.916 | 10.15 | 95,692,080 | +0.03(+0.32%) |
Aug 12, 2011 | 10.01 | 10.23 | 9.861 | 10.12 | 112,411,600 | +0.20(+1.99%) |
Aug 11, 2011 | 9.850 | 10.04 | 9.568 | 9.918 | 148,034,752 | +0.21(+2.18%) |
Aug 10, 2011 | 10.04 | 10.12 | 9.680 | 9.707 | 174,905,696 | -0.55(-5.34%) |
Aug 09, 2011 | 10.07 | 10.25 | 9.523 | 10.25 | 209,823,296 | +0.57(+5.88%) |
Aug 08, 2011 | 9.820 | 10.02 | 9.502 | 9.685 | 208,538,976 | -0.45(-4.44%) |
Aug 05, 2011 | 10.23 | 10.37 | 9.742 | 10.13 | 200,489,216 | +0.06(+0.61%) |
Aug 04, 2011 | 10.34 | 10.40 | 10.07 | 10.07 | 131,585,680 | -0.42(-4.04%) |
Aug 03, 2011 | 10.65 | 10.74 | 10.28 | 10.50 | 163,941,520 | -0.09(-0.82%) |
Aug 02, 2011 | 11.02 | 11.12 | 10.56 | 10.59 | 131,732,680 | -0.48(-4.35%) |
Aug 01, 2011 | 11.25 | 11.37 | 10.88 | 11.07 | 115,790,520 | -0.06(-0.54%) |
Jul 29, 2011 | 11.06 | 11.29 | 10.98 | 11.13 | 103,407,800 | -0.07(-0.62%) |
Jul 28, 2011 | 11.16 | 11.30 | 11.01 | 11.20 | 107,097,280 | +0.07(+0.62%) |
Jul 27, 2011 | 11.22 | 11.36 | 10.98 | 11.13 | 259,075,712 | +0.42(+3.89%) |
Jul 26, 2011 | 10.75 | 10.78 | 10.52 | 10.71 | 195,649,952 | +0.03(+0.32%) |
Jul 25, 2011 | 10.77 | 10.80 | 10.65 | 10.67 | 66,818,980 | -0.15(-1.40%) |
Jul 22, 2011 | 10.69 | 10.90 | 10.56 | 10.83 | 71,998,880 | +0.17(+1.55%) |
Jul 21, 2011 | 10.84 | 10.85 | 10.55 | 10.66 | 90,904,760 | -0.12(-1.09%) |
Jul 20, 2011 | 11.00 | 11.01 | 10.72 | 10.78 | 67,457,856 | -0.13(-1.15%) |
Jul 19, 2011 | 10.69 | 10.92 | 10.69 | 10.90 | 88,730,520 | +0.33(+3.09%) |
Jul 18, 2011 | 10.63 | 10.67 | 10.41 | 10.58 | 57,961,820 | -0.07(-0.63%) |
Jul 15, 2011 | 10.65 | 10.73 | 10.46 | 10.64 | 81,507,656 | +0.12(+1.18%) |
Jul 14, 2011 | 10.68 | 10.80 | 10.47 | 10.52 | 78,049,216 | -0.16(-1.46%) |
Jul 13, 2011 | 10.73 | 10.84 | 10.61 | 10.68 | 84,593,800 | +0.11(+1.07%) |
Jul 12, 2011 | 10.73 | 10.78 | 10.56 | 10.56 | 79,712,856 | -0.07(-0.62%) |
Jul 11, 2011 | 10.84 | 10.88 | 10.55 | 10.63 | 80,673,640 | -0.29(-2.63%) |
Jul 08, 2011 | 10.71 | 10.92 | 10.66 | 10.91 | 74,161,720 | +0.08(+0.71%) |
Jul 07, 2011 | 10.75 | 10.89 | 10.75 | 10.84 | 62,896,840 | +0.13(+1.19%) |
Jul 06, 2011 | 10.61 | 10.72 | 10.55 | 10.71 | 52,150,280 | +0.05(+0.47%) |
Jul 05, 2011 | 10.44 | 10.72 | 10.44 | 10.66 | 71,693,536 | +0.18(+1.77%) |
Jul 01, 2011 | 10.28 | 10.51 | 10.18 | 10.47 | 80,249,080 | +0.25(+2.45%) |
Jun 30, 2011 | 10.04 | 10.26 | 10.03 | 10.22 | 88,960,136 | +0.02(+0.15%) |
Jun 29, 2011 | 10.13 | 10.31 | 10.05 | 10.21 | 92,165,576 | +0.09(+0.90%) |
Jun 28, 2011 | 10.10 | 10.14 | 10.03 | 10.12 | 76,504,080 | +0.05(+0.55%) |
Jun 27, 2011 | 9.875 | 10.13 | 9.701 | 10.06 | 122,012,976 | +0.44(+4.52%) |
Jun 24, 2011 | 9.694 | 9.746 | 9.568 | 9.627 | 72,332,936 | -0.08(-0.83%) |
Jun 23, 2011 | 9.475 | 9.723 | 9.415 | 9.708 | 92,191,160 | +0.13(+1.32%) |
Jun 22, 2011 | 9.698 | 9.760 | 9.566 | 9.582 | 62,593,080 | -0.13(-1.34%) |
Jun 21, 2011 | 9.415 | 9.750 | 9.356 | 9.711 | 83,650,056 | +0.33(+3.47%) |
Jun 20, 2011 | 9.393 | 9.443 | 9.278 | 9.386 | 56,632,920 | +0.07(+0.72%) |
Jun 17, 2011 | 9.325 | 9.370 | 9.232 | 9.319 | 126,567,376 | +0.14(+1.48%) |
Jun 16, 2011 | 9.287 | 9.350 | 9.079 | 9.182 | 120,640,680 | -0.12(-1.25%) |
Jun 15, 2011 | 9.402 | 9.623 | 9.265 | 9.299 | 126,343,856 | -0.20(-2.10%) |
Jun 14, 2011 | 9.450 | 9.536 | 9.354 | 9.498 | 79,204,920 | +0.18(+1.97%) |
Jun 13, 2011 | 9.341 | 9.466 | 9.243 | 9.315 | 77,376,696 | -0.01(-0.13%) |
Jun 10, 2011 | 9.463 | 9.539 | 9.314 | 9.326 | 75,266,376 | -0.16(-1.66%) |
Jun 09, 2011 | 9.487 | 9.588 | 9.286 | 9.484 | 83,742,960 | +0.08(+0.87%) |
Jun 08, 2011 | 9.373 | 9.491 | 9.316 | 9.402 | 74,327,976 | +0.03(+0.27%) |
Jun 07, 2011 | 9.286 | 9.531 | 9.276 | 9.377 | 97,324,360 | +0.09(+1.00%) |
Jun 06, 2011 | 9.467 | 9.492 | 9.259 | 9.284 | 74,319,400 | -0.13(-1.40%) |
Jun 03, 2011 | 9.562 | 9.661 | 9.381 | 9.416 | 99,512,416 | -0.25(-2.56%) |
May 24, 2011 | 9.850 | 9.850 | 9.650 | 9.664 | 59,453,340 | -0.15(-1.50%) |
May 23, 2011 | 9.778 | 9.864 | 9.601 | 9.811 | 84,584,456 | -0.12(-1.22%) |
May 20, 2011 | 9.898 | 9.990 | 9.862 | 9.932 | 67,640,416 | -0.01(-0.08%) |
May 19, 2011 | 9.916 | 9.998 | 9.877 | 9.940 | 74,007,160 | +0.09(+0.87%) |
May 18, 2011 | 9.707 | 9.914 | 9.662 | 9.854 | 99,115,776 | +0.11(+1.17%) |
May 17, 2011 | 9.591 | 9.799 | 9.588 | 9.741 | 141,465,744 | +0.12(+1.19%) |
May 16, 2011 | 10.03 | 10.04 | 9.569 | 9.626 | 187,717,360 | -0.50(-4.96%) |
May 13, 2011 | 10.29 | 10.32 | 10.12 | 10.13 | 82,523,616 | -0.18(-1.70%) |
May 12, 2011 | 10.21 | 10.31 | 10.03 | 10.30 | 96,401,800 | +0.08(+0.83%) |
May 11, 2011 | 10.16 | 10.28 | 10.11 | 10.22 | 96,179,656 | +0.02(+0.22%) |
May 10, 2011 | 10.10 | 10.26 | 10.08 | 10.20 | 117,717,096 | +0.16(+1.56%) |
May 09, 2011 | 9.917 | 10.12 | 9.839 | 10.04 | 116,503,656 | +0.16(+1.62%) |
May 06, 2011 | 9.955 | 9.978 | 9.828 | 9.880 | 80,358,736 | +0.02(+0.25%) |
May 05, 2011 | 9.933 | 10.05 | 9.806 | 9.855 | 92,737,560 | -0.14(-1.43%) |
May 04, 2011 | 9.912 | 10.09 | 9.768 | 9.998 | 130,999,976 | +0.08(+0.77%) |
May 03, 2011 | 10.05 | 10.13 | 9.835 | 9.922 | 121,033,776 | -0.14(-1.36%) |