Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.45 | 10.66 | 10.33 | 10.62 | 99,107,912 | +0.18(+1.76%) |
May 30, 2012 | 10.58 | 10.62 | 10.36 | 10.44 | 81,755,424 | -0.28(-2.57%) |
May 29, 2012 | 10.69 | 10.80 | 10.59 | 10.71 | 53,994,432 | +0.09(+0.87%) |
May 25, 2012 | 10.72 | 10.77 | 10.59 | 10.62 | 43,529,400 | -0.12(-1.09%) |
May 24, 2012 | 10.82 | 10.86 | 10.61 | 10.74 | 62,969,648 | -0.10(-0.94%) |
May 23, 2012 | 10.71 | 10.85 | 10.53 | 10.84 | 85,013,200 | +0.10(+0.91%) |
May 22, 2012 | 10.89 | 10.92 | 10.67 | 10.74 | 74,836,448 | -0.14(-1.27%) |
May 21, 2012 | 10.68 | 10.97 | 10.62 | 10.88 | 71,762,776 | +0.21(+1.99%) |
May 18, 2012 | 10.94 | 10.96 | 10.62 | 10.67 | 104,916,576 | -0.22(-2.07%) |
May 17, 2012 | 11.23 | 11.27 | 10.88 | 10.89 | 90,303,832 | -0.28(-2.54%) |
May 16, 2012 | 11.22 | 11.37 | 11.10 | 11.18 | 105,478,576 | -0.02(-0.15%) |
May 15, 2012 | 11.30 | 11.50 | 11.12 | 11.19 | 114,538,872 | +0.07(+0.66%) |
May 14, 2012 | 11.25 | 11.34 | 11.10 | 11.12 | 62,077,516 | -0.24(-2.09%) |
May 11, 2012 | 11.27 | 11.51 | 11.26 | 11.36 | 84,108,136 | +0.05(+0.44%) |
May 10, 2012 | 11.17 | 11.43 | 11.07 | 11.31 | 93,144,456 | +0.19(+1.66%) |
May 09, 2012 | 11.00 | 11.26 | 10.98 | 11.12 | 74,414,000 | -0.05(-0.41%) |
May 08, 2012 | 11.13 | 11.24 | 10.88 | 11.17 | 90,659,672 | -0.06(-0.56%) |
May 07, 2012 | 11.09 | 11.32 | 11.09 | 11.23 | 66,420,864 | +0.06(+0.52%) |
May 04, 2012 | 11.36 | 11.46 | 11.16 | 11.17 | 91,973,632 | -0.27(-2.38%) |
May 03, 2012 | 11.46 | 11.60 | 11.37 | 11.45 | 81,297,984 | -0.04(-0.35%) |
May 02, 2012 | 11.36 | 11.54 | 11.34 | 11.49 | 92,082,208 | +0.01(+0.09%) |
May 01, 2012 | 11.44 | 11.62 | 11.39 | 11.47 | 135,404,928 | -0.09(-0.80%) |
Apr 30, 2012 | 11.17 | 11.66 | 11.13 | 11.57 | 195,594,576 | +0.25(+2.23%) |
Apr 27, 2012 | 11.22 | 11.41 | 10.99 | 11.32 | 443,286,528 | +1.54(+15.75%) |
Apr 26, 2012 | 9.656 | 9.795 | 9.628 | 9.777 | 201,117,664 | +0.08(+0.81%) |
Apr 25, 2012 | 9.561 | 9.717 | 9.558 | 9.698 | 79,285,904 | +0.20(+2.15%) |
Apr 24, 2012 | 9.412 | 9.513 | 9.304 | 9.494 | 67,674,528 | +0.10(+1.11%) |
Apr 23, 2012 | 9.427 | 9.427 | 9.254 | 9.390 | 69,782,832 | -0.09(-0.92%) |
Apr 20, 2012 | 9.594 | 9.651 | 9.468 | 9.477 | 65,027,456 | -0.06(-0.59%) |
Apr 19, 2012 | 9.624 | 9.705 | 9.465 | 9.533 | 80,235,976 | +0.00(+0.02%) |
Apr 18, 2012 | 9.419 | 9.650 | 9.415 | 9.531 | 80,225,112 | +0.13(+1.42%) |
Apr 17, 2012 | 9.339 | 9.480 | 9.322 | 9.397 | 56,716,760 | +0.14(+1.56%) |
Apr 16, 2012 | 9.428 | 9.451 | 9.161 | 9.253 | 81,075,624 | -0.15(-1.57%) |
Apr 13, 2012 | 9.473 | 9.475 | 9.291 | 9.401 | 68,805,480 | -0.11(-1.17%) |
Apr 12, 2012 | 9.381 | 9.590 | 9.263 | 9.512 | 80,737,912 | +0.14(+1.45%) |
Apr 11, 2012 | 9.459 | 9.576 | 9.318 | 9.376 | 86,958,168 | +0.05(+0.53%) |
Apr 10, 2012 | 9.615 | 9.653 | 9.307 | 9.327 | 89,307,840 | -0.24(-2.55%) |
Apr 09, 2012 | 9.578 | 9.687 | 9.503 | 9.571 | 62,863,680 | -0.13(-1.30%) |
Apr 05, 2012 | 9.655 | 9.779 | 9.655 | 9.697 | 64,379,916 | +0.02(+0.21%) |
Apr 04, 2012 | 9.824 | 9.861 | 9.595 | 9.677 | 109,390,296 | -0.28(-2.84%) |
Apr 03, 2012 | 9.889 | 10.10 | 9.852 | 9.960 | 100,252,592 | +0.08(+0.81%) |
Apr 02, 2012 | 9.878 | 9.972 | 9.827 | 9.879 | 128,898,696 | -0.22(-2.20%) |
Mar 30, 2012 | 10.23 | 10.32 | 10.07 | 10.10 | 89,028,784 | -0.10(-1.03%) |
Mar 29, 2012 | 10.04 | 10.24 | 10.01 | 10.21 | 114,479,072 | +0.17(+1.72%) |
Mar 28, 2012 | 10.28 | 10.33 | 9.992 | 10.03 | 125,189,736 | -0.21(-2.08%) |
Mar 27, 2012 | 10.16 | 10.47 | 10.12 | 10.25 | 192,205,856 | +0.13(+1.27%) |
Mar 26, 2012 | 9.801 | 10.12 | 9.752 | 10.12 | 152,605,472 | +0.39(+4.01%) |
Mar 23, 2012 | 9.578 | 9.787 | 9.568 | 9.729 | 119,963,320 | +0.13(+1.37%) |
Mar 22, 2012 | 9.505 | 9.680 | 9.491 | 9.597 | 74,963,448 | +0.03(+0.35%) |
Mar 21, 2012 | 9.602 | 9.691 | 9.541 | 9.564 | 84,485,904 | -0.03(-0.31%) |
Mar 20, 2012 | 9.222 | 9.698 | 9.123 | 9.594 | 183,737,024 | +0.34(+3.67%) |
Mar 19, 2012 | 9.151 | 9.312 | 9.129 | 9.254 | 78,250,120 | +0.02(+0.25%) |
Mar 16, 2012 | 9.143 | 9.262 | 9.096 | 9.231 | 98,928,568 | +0.03(+0.34%) |
Mar 15, 2012 | 9.080 | 9.200 | 8.994 | 9.200 | 83,377,968 | +0.11(+1.19%) |
Mar 14, 2012 | 9.161 | 9.194 | 9.036 | 9.092 | 74,166,680 | -0.12(-1.26%) |
Mar 13, 2012 | 9.174 | 9.222 | 9.017 | 9.208 | 88,359,272 | +0.06(+0.65%) |
Mar 12, 2012 | 9.185 | 9.248 | 9.089 | 9.148 | 51,872,232 | -0.05(-0.50%) |
Mar 09, 2012 | 9.318 | 9.338 | 9.150 | 9.194 | 90,423,256 | -0.17(-1.77%) |
Mar 08, 2012 | 9.187 | 9.397 | 9.168 | 9.360 | 84,627,240 | +0.19(+2.11%) |
Mar 07, 2012 | 9.111 | 9.253 | 9.099 | 9.167 | 99,259,528 | +0.13(+1.48%) |
Mar 06, 2012 | 8.913 | 9.153 | 8.881 | 9.033 | 112,393,176 | +0.04(+0.46%) |
Mar 05, 2012 | 8.929 | 9.070 | 8.888 | 8.992 | 93,848,528 | +0.05(+0.54%) |
Mar 02, 2012 | 8.953 | 9.071 | 8.925 | 8.944 | 73,332,216 | -0.04(-0.41%) |
Mar 01, 2012 | 8.973 | 9.003 | 8.808 | 8.981 | 98,936,928 | +0.02(+0.19%) |
Feb 29, 2012 | 9.173 | 9.178 | 8.930 | 8.963 | 106,218,768 | -0.21(-2.24%) |
Feb 28, 2012 | 8.924 | 9.193 | 8.877 | 9.168 | 115,559,248 | +0.26(+2.95%) |
Feb 27, 2012 | 8.856 | 8.938 | 8.804 | 8.906 | 74,296,744 | -0.03(-0.33%) |
Feb 24, 2012 | 8.964 | 9.016 | 8.898 | 8.935 | 73,555,864 | +0.01(+0.13%) |
Feb 23, 2012 | 8.961 | 9.016 | 8.827 | 8.924 | 103,317,168 | -0.08(-0.94%) |
Feb 22, 2012 | 9.076 | 9.128 | 8.993 | 9.008 | 115,964,192 | -0.08(-0.92%) |
Feb 21, 2012 | 9.111 | 9.216 | 9.008 | 9.092 | 135,414,528 | -0.01(-0.13%) |
Feb 17, 2012 | 8.983 | 9.149 | 8.947 | 9.104 | 148,720,160 | +0.13(+1.43%) |
Feb 16, 2012 | 8.869 | 9.063 | 8.736 | 8.975 | 251,792,496 | -0.23(-2.46%) |
Feb 15, 2012 | 9.542 | 9.555 | 9.142 | 9.202 | 156,186,480 | -0.34(-3.57%) |
Feb 14, 2012 | 9.532 | 9.656 | 9.283 | 9.543 | 190,988,640 | -0.01(-0.15%) |
Feb 13, 2012 | 9.337 | 9.602 | 9.262 | 9.557 | 121,698,208 | +0.30(+3.26%) |
Feb 10, 2012 | 9.149 | 9.359 | 9.105 | 9.255 | 116,242,384 | +0.03(+0.30%) |
Feb 09, 2012 | 9.203 | 9.263 | 9.067 | 9.227 | 144,120,992 | -0.02(-0.27%) |
Feb 08, 2012 | 9.226 | 9.303 | 9.124 | 9.252 | 109,778,424 | +0.06(+0.70%) |
Feb 07, 2012 | 9.111 | 9.225 | 9.082 | 9.188 | 102,316,800 | +0.05(+0.57%) |
Feb 06, 2012 | 9.292 | 9.306 | 9.125 | 9.136 | 106,443,840 | -0.23(-2.42%) |
Feb 03, 2012 | 9.120 | 9.373 | 9.073 | 9.362 | 162,836,656 | +0.30(+3.28%) |
Feb 02, 2012 | 8.961 | 9.075 | 8.819 | 9.065 | 175,137,664 | +0.11(+1.26%) |
Feb 01, 2012 | 8.670 | 8.976 | 8.580 | 8.952 | 427,615,104 | -0.75(-7.70%) |
Jan 31, 2012 | 9.677 | 9.759 | 9.463 | 9.699 | 253,953,344 | +0.11(+1.19%) |
Jan 30, 2012 | 9.661 | 9.727 | 9.484 | 9.585 | 108,727,776 | -0.16(-1.65%) |
Jan 27, 2012 | 9.632 | 9.802 | 9.594 | 9.746 | 93,480,704 | +0.10(+1.06%) |
Jan 26, 2012 | 9.443 | 9.720 | 9.414 | 9.643 | 117,737,056 | +0.28(+2.94%) |
Jan 25, 2012 | 9.328 | 9.386 | 9.209 | 9.368 | 86,325,184 | +0.04(+0.43%) |
Jan 24, 2012 | 9.228 | 9.398 | 9.169 | 9.328 | 93,673,544 | +0.05(+0.49%) |
Jan 23, 2012 | 9.517 | 9.564 | 9.240 | 9.283 | 91,861,192 | -0.24(-2.53%) |
Jan 20, 2012 | 9.513 | 9.622 | 9.430 | 9.524 | 112,474,712 | -0.18(-1.81%) |
Jan 19, 2012 | 9.522 | 9.774 | 9.496 | 9.700 | 142,231,904 | +0.25(+2.64%) |
Jan 18, 2012 | 9.076 | 9.490 | 9.035 | 9.450 | 149,818,224 | +0.39(+4.28%) |
Jan 17, 2012 | 8.986 | 9.143 | 8.905 | 9.062 | 113,154,520 | +0.16(+1.82%) |
Jan 13, 2012 | 8.770 | 8.919 | 8.655 | 8.900 | 95,314,192 | +0.12(+1.42%) |
Jan 12, 2012 | 8.950 | 8.953 | 8.767 | 8.776 | 107,968,600 | -0.15(-1.66%) |
Jan 11, 2012 | 8.961 | 9.017 | 8.889 | 8.924 | 62,199,460 | -0.02(-0.25%) |
Jan 10, 2012 | 9.034 | 9.099 | 8.834 | 8.946 | 79,901,488 | +0.04(+0.44%) |
Jan 09, 2012 | 9.117 | 9.197 | 8.829 | 8.907 | 101,374,664 | -0.20(-2.22%) |
Jan 06, 2012 | 8.883 | 9.211 | 8.854 | 9.109 | 140,532,480 | +0.25(+2.82%) |
Jan 05, 2012 | 8.776 | 8.892 | 8.682 | 8.860 | 76,357,936 | +0.00(+0.06%) |
Jan 04, 2012 | 8.939 | 9.004 | 8.783 | 8.855 | 84,297,040 | +0.22(+2.55%) |
Dec 30, 2011 | 8.669 | 8.738 | 8.604 | 8.635 | 85,806,568 | -0.04(-0.44%) |
Dec 29, 2011 | 8.461 | 8.707 | 8.329 | 8.673 | 164,451,984 | -0.00(-0.02%) |
Dec 28, 2011 | 8.799 | 8.812 | 8.594 | 8.674 | 73,221,800 | -0.12(-1.35%) |
Dec 27, 2011 | 8.866 | 8.909 | 8.787 | 8.793 | 59,133,408 | -0.05(-0.57%) |
Dec 23, 2011 | 8.940 | 8.963 | 8.759 | 8.843 | 70,116,592 | +0.15(+1.68%) |
Dec 21, 2011 | 9.075 | 9.153 | 8.604 | 8.697 | 161,631,792 | -0.41(-4.48%) |
Dec 20, 2011 | 9.113 | 9.137 | 9.006 | 9.105 | 91,553,728 | +0.16(+1.78%) |
Dec 19, 2011 | 9.079 | 9.137 | 8.929 | 8.945 | 90,880,672 | -0.10(-1.06%) |
Dec 16, 2011 | 9.100 | 9.199 | 8.994 | 9.042 | 133,617,408 | +0.00(+0.00%) |
Dec 15, 2011 | 9.081 | 9.218 | 8.955 | 9.042 | 145,513,552 | +0.05(+0.58%) |
Dec 14, 2011 | 8.929 | 9.016 | 8.493 | 8.989 | 232,824,720 | -0.01(-0.17%) |
Dec 13, 2011 | 9.406 | 9.462 | 8.904 | 9.004 | 186,201,440 | -0.45(-4.75%) |
Dec 12, 2011 | 9.479 | 9.535 | 9.359 | 9.454 | 87,056,440 | -0.18(-1.82%) |
Dec 09, 2011 | 9.538 | 9.675 | 9.398 | 9.629 | 103,428,168 | +0.13(+1.34%) |
Dec 08, 2011 | 9.656 | 9.772 | 9.482 | 9.502 | 87,370,896 | -0.24(-2.48%) |
Dec 07, 2011 | 9.529 | 9.812 | 9.434 | 9.743 | 128,847,616 | +0.17(+1.73%) |
Dec 06, 2011 | 9.776 | 9.893 | 9.483 | 9.577 | 104,272,968 | -0.21(-2.17%) |
Dec 05, 2011 | 9.920 | 9.927 | 9.661 | 9.789 | 118,719,696 | +0.01(+0.11%) |
Dec 02, 2011 | 9.830 | 9.960 | 9.736 | 9.779 | 150,880,928 | -0.05(-0.56%) |
Dec 01, 2011 | 9.570 | 9.881 | 9.557 | 9.833 | 146,897,168 | +0.24(+2.52%) |
Nov 30, 2011 | 9.715 | 9.742 | 9.415 | 9.592 | 154,654,208 | +0.19(+2.07%) |
Nov 29, 2011 | 9.716 | 9.752 | 9.343 | 9.397 | 131,801,112 | -0.29(-2.97%) |
Nov 28, 2011 | 9.560 | 9.708 | 9.505 | 9.685 | 144,250,160 | +0.59(+6.44%) |
Nov 25, 2011 | 9.498 | 9.519 | 9.054 | 9.099 | 99,673,376 | -0.33(-3.49%) |
Nov 23, 2011 | 9.630 | 9.707 | 9.372 | 9.427 | 160,620,976 | -0.17(-1.74%) |
Nov 22, 2011 | 9.326 | 9.679 | 9.157 | 9.594 | 198,765,184 | +0.15(+1.63%) |
Nov 21, 2011 | 9.642 | 9.645 | 9.231 | 9.440 | 226,703,408 | -0.39(-4.00%) |
Nov 18, 2011 | 10.24 | 10.24 | 9.832 | 9.834 | 169,166,416 | -0.37(-3.61%) |
Nov 17, 2011 | 10.60 | 10.62 | 10.08 | 10.20 | 160,038,736 | -0.37(-3.52%) |
Nov 16, 2011 | 10.79 | 10.82 | 10.54 | 10.57 | 110,443,264 | -0.29(-2.68%) |
Nov 15, 2011 | 10.87 | 10.99 | 10.69 | 10.87 | 115,048,024 | -0.05(-0.50%) |
Nov 14, 2011 | 10.76 | 11.09 | 10.69 | 10.92 | 130,747,032 | +0.08(+0.71%) |
Nov 11, 2011 | 10.60 | 10.87 | 10.49 | 10.84 | 103,554,360 | +0.33(+3.13%) |
Nov 10, 2011 | 10.65 | 10.68 | 10.38 | 10.51 | 101,127,528 | -0.02(-0.20%) |
Nov 09, 2011 | 10.72 | 10.76 | 10.51 | 10.54 | 93,815,672 | -0.34(-3.11%) |
Nov 08, 2011 | 10.93 | 10.94 | 10.74 | 10.87 | 78,474,080 | +0.05(+0.46%) |
Nov 07, 2011 | 10.82 | 10.98 | 10.67 | 10.82 | 77,358,144 | +0.03(+0.24%) |
Nov 04, 2011 | 10.86 | 10.89 | 10.69 | 10.80 | 81,529,072 | -0.09(-0.83%) |
Nov 03, 2011 | 10.79 | 10.90 | 10.63 | 10.89 | 106,549,568 | +0.13(+1.24%) |
Nov 02, 2011 | 10.75 | 10.81 | 10.61 | 10.76 | 122,713,312 | +0.18(+1.66%) |
Nov 01, 2011 | 10.38 | 10.79 | 10.35 | 10.58 | 170,551,552 | -0.07(-0.66%) |
Oct 31, 2011 | 10.76 | 10.92 | 10.63 | 10.65 | 147,188,816 | -0.19(-1.75%) |
Oct 28, 2011 | 10.30 | 10.89 | 10.26 | 10.84 | 198,190,080 | +0.53(+5.10%) |
Oct 27, 2011 | 10.19 | 10.41 | 10.03 | 10.31 | 215,949,808 | +0.42(+4.22%) |
Oct 26, 2011 | 10.16 | 10.35 | 9.802 | 9.897 | 483,785,760 | -1.43(-12.66%) |
Oct 25, 2011 | 11.90 | 11.92 | 11.27 | 11.33 | 278,123,008 | -0.52(-4.40%) |
Oct 24, 2011 | 11.77 | 12.00 | 11.67 | 11.85 | 99,741,696 | +0.14(+1.20%) |
Oct 21, 2011 | 11.82 | 11.82 | 11.50 | 11.71 | 91,674,672 | +0.06(+0.50%) |
Oct 20, 2011 | 11.58 | 11.71 | 11.46 | 11.65 | 90,702,608 | +0.10(+0.90%) |
Oct 19, 2011 | 12.01 | 12.14 | 11.44 | 11.55 | 134,607,936 | -0.62(-5.06%) |
Oct 18, 2011 | 12.09 | 12.20 | 11.80 | 12.17 | 92,377,624 | +0.08(+0.64%) |
Oct 17, 2011 | 12.19 | 12.31 | 12.01 | 12.09 | 95,405,544 | -0.22(-1.78%) |
Oct 14, 2011 | 12.02 | 12.31 | 11.98 | 12.31 | 118,824,408 | +0.53(+4.47%) |
Oct 13, 2011 | 11.82 | 11.96 | 11.73 | 11.78 | 96,894,840 | -0.03(-0.28%) |
Oct 12, 2011 | 11.80 | 12.06 | 11.69 | 11.81 | 130,519,920 | +0.07(+0.56%) |
Oct 11, 2011 | 11.50 | 11.81 | 11.42 | 11.75 | 100,245,936 | +0.21(+1.80%) |
Oct 10, 2011 | 11.29 | 11.61 | 11.18 | 11.54 | 103,099,736 | +0.33(+2.93%) |
Oct 07, 2011 | 11.10 | 11.37 | 10.89 | 11.21 | 136,048,480 | +0.16(+1.46%) |
Oct 06, 2011 | 10.95 | 11.15 | 10.85 | 11.05 | 137,306,400 | +0.10(+0.92%) |
Oct 05, 2011 | 10.60 | 10.98 | 10.40 | 10.95 | 130,457,840 | +0.35(+3.29%) |
Oct 04, 2011 | 10.46 | 10.72 | 9.998 | 10.60 | 174,525,728 | +0.03(+0.25%) |
Oct 03, 2011 | 10.82 | 11.05 | 10.54 | 10.57 | 132,715,712 | -0.21(-1.97%) |
Sep 30, 2011 | 10.88 | 11.12 | 10.74 | 10.79 | 131,380,640 | -0.31(-2.79%) |
Sep 29, 2011 | 11.68 | 11.69 | 10.79 | 11.10 | 188,011,056 | -0.36(-3.17%) |
Sep 28, 2011 | 11.29 | 11.76 | 11.25 | 11.46 | 289,411,392 | +0.27(+2.45%) |
Sep 27, 2011 | 11.68 | 11.71 | 11.09 | 11.18 | 157,092,688 | -0.28(-2.45%) |
Sep 26, 2011 | 11.35 | 11.48 | 11.04 | 11.47 | 116,145,624 | +0.31(+2.79%) |
Sep 23, 2011 | 11.00 | 11.20 | 10.93 | 11.15 | 129,689,032 | +0.02(+0.17%) |
Sep 22, 2011 | 11.21 | 11.41 | 10.92 | 11.14 | 165,478,240 | -0.43(-3.73%) |
Sep 21, 2011 | 11.70 | 12.00 | 11.56 | 11.57 | 117,893,104 | -0.07(-0.59%) |
Sep 20, 2011 | 12.01 | 12.02 | 11.52 | 11.64 | 148,028,304 | -0.42(-3.49%) |
Sep 19, 2011 | 11.83 | 12.17 | 11.62 | 12.06 | 164,500,640 | +0.12(+1.00%) |
Sep 16, 2011 | 11.35 | 11.99 | 11.31 | 11.94 | 235,755,728 | +0.62(+5.52%) |
Sep 15, 2011 | 11.17 | 11.33 | 11.04 | 11.31 | 112,396,264 | +0.21(+1.89%) |
Sep 14, 2011 | 10.99 | 11.22 | 10.81 | 11.10 | 117,812,592 | +0.15(+1.39%) |
Sep 13, 2011 | 10.86 | 10.97 | 10.73 | 10.95 | 96,941,344 | +0.15(+1.37%) |
Sep 12, 2011 | 10.41 | 10.81 | 10.41 | 10.80 | 107,053,968 | +0.26(+2.45%) |
Sep 09, 2011 | 10.73 | 10.82 | 10.46 | 10.54 | 91,744,776 | -0.29(-2.70%) |
Sep 08, 2011 | 10.89 | 11.01 | 10.79 | 10.84 | 88,163,576 | -0.13(-1.20%) |
Sep 07, 2011 | 10.91 | 10.98 | 10.69 | 10.97 | 106,163,904 | +0.19(+1.72%) |
Sep 06, 2011 | 10.21 | 10.80 | 10.20 | 10.78 | 124,589,912 | +0.31(+2.94%) |
Sep 02, 2011 | 10.42 | 10.51 | 10.33 | 10.48 | 84,944,680 | -0.13(-1.20%) |
Sep 01, 2011 | 10.74 | 10.86 | 10.56 | 10.60 | 105,745,080 | -0.13(-1.25%) |
Aug 31, 2011 | 10.59 | 10.78 | 10.54 | 10.74 | 148,418,016 | +0.21(+2.04%) |
Aug 30, 2011 | 10.26 | 10.60 | 10.19 | 10.52 | 118,589,152 | +0.22(+2.13%) |
Aug 29, 2011 | 10.12 | 10.31 | 10.10 | 10.30 | 90,492,336 | +0.36(+3.64%) |
Aug 26, 2011 | 9.540 | 9.963 | 9.458 | 9.940 | 106,462,160 | +0.36(+3.77%) |
Aug 25, 2011 | 9.698 | 9.826 | 9.531 | 9.579 | 74,842,064 | -0.08(-0.88%) |
Aug 24, 2011 | 9.672 | 9.792 | 9.486 | 9.664 | 125,267,120 | +0.01(+0.09%) |
Aug 23, 2011 | 8.925 | 9.719 | 8.905 | 9.655 | 147,375,344 | +0.80(+9.02%) |
Aug 22, 2011 | 9.120 | 9.188 | 8.834 | 8.856 | 106,533,528 | -0.07(-0.78%) |
Aug 19, 2011 | 8.993 | 9.478 | 8.857 | 8.926 | 145,309,632 | -0.18(-1.97%) |
Aug 18, 2011 | 9.538 | 9.545 | 8.965 | 9.105 | 165,868,032 | -0.67(-6.84%) |
Aug 17, 2011 | 9.903 | 9.957 | 9.664 | 9.774 | 80,004,512 | -0.09(-0.89%) |
Aug 16, 2011 | 10.03 | 10.05 | 9.715 | 9.861 | 104,361,472 | -0.26(-2.60%) |
Aug 15, 2011 | 10.08 | 10.24 | 9.893 | 10.12 | 95,917,104 | +0.03(+0.32%) |
Aug 12, 2011 | 9.991 | 10.20 | 9.837 | 10.09 | 112,675,944 | +0.20(+1.99%) |
Aug 11, 2011 | 9.827 | 10.02 | 9.546 | 9.895 | 148,382,864 | +0.21(+2.18%) |
Aug 10, 2011 | 10.01 | 10.10 | 9.657 | 9.684 | 175,316,992 | -0.55(-5.34%) |
Aug 09, 2011 | 10.05 | 10.23 | 9.501 | 10.23 | 210,316,704 | +0.57(+5.88%) |
Aug 08, 2011 | 9.797 | 9.996 | 9.480 | 9.662 | 209,029,360 | -0.45(-4.44%) |
Aug 05, 2011 | 10.21 | 10.34 | 9.719 | 10.11 | 200,960,672 | +0.06(+0.60%) |
Aug 04, 2011 | 10.31 | 10.38 | 10.05 | 10.05 | 131,895,112 | -0.42(-4.04%) |
Aug 03, 2011 | 10.62 | 10.72 | 10.25 | 10.47 | 164,327,040 | -0.09(-0.82%) |
Aug 02, 2011 | 10.99 | 11.10 | 10.54 | 10.56 | 132,042,456 | -0.48(-4.35%) |
Aug 01, 2011 | 11.22 | 11.35 | 10.86 | 11.04 | 116,062,808 | -0.06(-0.54%) |
Jul 29, 2011 | 11.04 | 11.26 | 10.95 | 11.10 | 103,650,968 | -0.07(-0.62%) |
Jul 28, 2011 | 11.14 | 11.27 | 10.99 | 11.17 | 107,349,120 | +0.07(+0.62%) |
Jul 27, 2011 | 11.19 | 11.33 | 10.96 | 11.10 | 259,684,944 | +0.42(+3.89%) |
Jul 26, 2011 | 10.72 | 10.75 | 10.49 | 10.68 | 196,110,032 | +0.03(+0.32%) |
Jul 25, 2011 | 10.75 | 10.78 | 10.62 | 10.65 | 66,976,108 | -0.15(-1.40%) |
Jul 22, 2011 | 10.67 | 10.87 | 10.53 | 10.80 | 72,168,192 | +0.17(+1.55%) |
Jul 21, 2011 | 10.81 | 10.83 | 10.53 | 10.64 | 91,118,528 | -0.12(-1.09%) |
Jul 20, 2011 | 10.98 | 10.98 | 10.70 | 10.75 | 67,616,488 | -0.13(-1.15%) |
Jul 19, 2011 | 10.66 | 10.89 | 10.66 | 10.88 | 88,939,176 | +0.33(+3.09%) |
Jul 18, 2011 | 10.60 | 10.64 | 10.39 | 10.55 | 58,098,120 | -0.07(-0.63%) |
Jul 15, 2011 | 10.63 | 10.70 | 10.44 | 10.62 | 81,699,328 | +0.12(+1.18%) |
Jul 14, 2011 | 10.65 | 10.77 | 10.44 | 10.49 | 78,232,752 | -0.16(-1.46%) |
Jul 13, 2011 | 10.71 | 10.82 | 10.58 | 10.65 | 84,792,728 | +0.11(+1.08%) |
Jul 12, 2011 | 10.71 | 10.76 | 10.53 | 10.54 | 79,900,312 | -0.07(-0.62%) |
Jul 11, 2011 | 10.81 | 10.85 | 10.53 | 10.60 | 80,863,344 | -0.29(-2.62%) |
Jul 08, 2011 | 10.69 | 10.89 | 10.64 | 10.89 | 74,336,112 | +0.08(+0.71%) |
Jul 07, 2011 | 10.73 | 10.86 | 10.73 | 10.81 | 63,044,744 | +0.13(+1.19%) |
Jul 06, 2011 | 10.58 | 10.69 | 10.53 | 10.68 | 52,272,912 | +0.05(+0.47%) |
Jul 05, 2011 | 10.41 | 10.70 | 10.41 | 10.63 | 71,862,128 | +0.18(+1.77%) |
Jul 01, 2011 | 10.25 | 10.49 | 10.16 | 10.45 | 80,437,792 | +0.25(+2.44%) |
Jun 30, 2011 | 10.02 | 10.24 | 10.00 | 10.20 | 89,169,336 | +0.02(+0.15%) |
Jun 29, 2011 | 10.11 | 10.29 | 10.03 | 10.19 | 92,382,312 | +0.09(+0.90%) |
Jun 28, 2011 | 10.07 | 10.12 | 10.01 | 10.09 | 76,683,984 | +0.05(+0.55%) |
Jun 27, 2011 | 9.852 | 10.11 | 9.679 | 10.04 | 122,299,896 | +0.43(+4.52%) |
Jun 24, 2011 | 9.671 | 9.723 | 9.545 | 9.605 | 72,503,032 | -0.08(-0.83%) |
Jun 23, 2011 | 9.453 | 9.700 | 9.393 | 9.685 | 92,407,952 | +0.13(+1.32%) |
Jun 22, 2011 | 9.675 | 9.737 | 9.544 | 9.559 | 62,740,272 | -0.13(-1.34%) |
Jun 21, 2011 | 9.393 | 9.727 | 9.334 | 9.689 | 83,846,768 | +0.32(+3.47%) |
Jun 20, 2011 | 9.370 | 9.420 | 9.257 | 9.364 | 56,766,096 | +0.07(+0.72%) |
Jun 17, 2011 | 9.304 | 9.348 | 9.210 | 9.297 | 126,865,008 | +0.14(+1.48%) |
Jun 16, 2011 | 9.265 | 9.328 | 9.058 | 9.161 | 120,924,368 | -0.12(-1.25%) |
Jun 15, 2011 | 9.380 | 9.600 | 9.243 | 9.277 | 126,640,960 | -0.20(-2.10%) |
Jun 14, 2011 | 9.427 | 9.514 | 9.332 | 9.476 | 79,391,176 | +0.18(+1.97%) |
Jun 13, 2011 | 9.319 | 9.443 | 9.221 | 9.293 | 77,558,656 | -0.01(-0.13%) |
Jun 10, 2011 | 9.440 | 9.516 | 9.292 | 9.305 | 75,443,368 | -0.16(-1.66%) |
Jun 09, 2011 | 9.465 | 9.566 | 9.264 | 9.462 | 83,939,888 | +0.08(+0.87%) |
Jun 08, 2011 | 9.351 | 9.468 | 9.294 | 9.380 | 74,502,768 | +0.02(+0.27%) |
Jun 07, 2011 | 9.264 | 9.509 | 9.254 | 9.355 | 97,553,224 | +0.09(+1.00%) |
Jun 06, 2011 | 9.445 | 9.470 | 9.237 | 9.263 | 74,494,168 | -0.13(-1.40%) |