Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.089 | 8.158 | 8.068 | 8.096 | 3,233 | +0.05(+0.60%) |
Apr 27, 2012 | 8.047 | 8.047 | 8.047 | 8.047 | 576 | -0.01(-0.09%) |
Apr 26, 2012 | 7.992 | 8.054 | 7.992 | 8.054 | 21,910 | +0.06(+0.78%) |
Apr 25, 2012 | 7.985 | 7.999 | 7.950 | 7.992 | 204,492 | +0.08(+0.96%) |
Apr 24, 2012 | 7.867 | 7.985 | 7.867 | 7.915 | 36,625 | +0.03(+0.35%) |
Apr 23, 2012 | 7.860 | 7.888 | 7.791 | 7.888 | 7,255 | -0.20(-2.49%) |
Apr 20, 2012 | 8.103 | 8.108 | 8.089 | 8.089 | 850 | +0.13(+1.66%) |
Apr 19, 2012 | 8.117 | 8.117 | 7.957 | 7.957 | 1,297 | -0.06(-0.69%) |
Apr 18, 2012 | 7.971 | 8.013 | 7.971 | 8.013 | 3,892 | -0.03(-0.35%) |
Apr 17, 2012 | 8.040 | 8.068 | 8.040 | 8.040 | 29,262 | +0.12(+1.49%) |
Apr 16, 2012 | 7.978 | 7.978 | 7.922 | 7.922 | 8,648 | -0.11(-1.34%) |
Apr 13, 2012 | 8.030 | 8.030 | 8.030 | 8.030 | 720 | -0.02(-0.22%) |
Apr 12, 2012 | 7.915 | 8.054 | 7.915 | 8.047 | 46,256 | +0.33(+4.32%) |
Apr 11, 2012 | 7.770 | 7.770 | 7.714 | 7.714 | 16,923 | +0.11(+1.46%) |
Apr 10, 2012 | 7.693 | 7.693 | 7.562 | 7.603 | 34,579 | -0.11(-1.44%) |
Apr 09, 2012 | 7.693 | 7.728 | 7.693 | 7.714 | 3,027 | -0.19(-2.37%) |
Apr 05, 2012 | 7.839 | 7.902 | 7.839 | 7.902 | 6,073 | +0.18(+2.34%) |
Apr 04, 2012 | 7.659 | 7.728 | 7.659 | 7.721 | 23,703 | -0.12(-1.59%) |
Apr 03, 2012 | 7.853 | 7.902 | 7.770 | 7.846 | 28,678 | +0.08(+0.98%) |
Apr 02, 2012 | 7.624 | 7.787 | 7.624 | 7.770 | 605,014 | +0.14(+1.82%) |
Mar 30, 2012 | 7.652 | 7.652 | 7.631 | 7.631 | 4,618 | +0.13(+1.76%) |
Mar 29, 2012 | 7.506 | 7.534 | 7.444 | 7.499 | 10,345 | -0.16(-2.08%) |
Mar 28, 2012 | 7.715 | 7.715 | 7.624 | 7.659 | 9,634 | -0.11(-1.43%) |
Mar 27, 2012 | 7.839 | 7.881 | 7.770 | 7.770 | 10,684 | -0.01(-0.09%) |
Mar 26, 2012 | 7.763 | 7.777 | 7.742 | 7.777 | 10,574 | +0.07(+0.90%) |
Mar 23, 2012 | 7.666 | 7.707 | 7.666 | 7.707 | 4,101 | +0.01(+0.13%) |
Mar 22, 2012 | 7.707 | 7.707 | 7.685 | 7.697 | 908 | -0.14(-1.79%) |
Mar 21, 2012 | 7.839 | 7.839 | 7.796 | 7.838 | 8,073 | -0.00(-0.02%) |
Mar 20, 2012 | 7.846 | 7.846 | 7.791 | 7.839 | 22,761 | -0.21(-2.65%) |
Mar 19, 2012 | 7.971 | 8.055 | 7.971 | 8.052 | 4,067 | -0.13(-1.64%) |
Mar 16, 2012 | 8.186 | 8.187 | 8.178 | 8.187 | 4,471 | -0.02(-0.25%) |
Mar 15, 2012 | 8.219 | 8.219 | 8.193 | 8.207 | 1,171 | -0.01(-0.08%) |
Mar 14, 2012 | 8.304 | 8.318 | 8.214 | 8.214 | 30,468 | -0.26(-3.11%) |
Mar 13, 2012 | 8.311 | 8.477 | 8.269 | 8.477 | 129,675 | +0.33(+4.00%) |
Mar 12, 2012 | 8.186 | 8.186 | 8.135 | 8.151 | 13,042 | -0.06(-0.68%) |
Mar 09, 2012 | 8.255 | 8.256 | 8.207 | 8.207 | 3,776 | +0.01(+0.09%) |
Mar 08, 2012 | 8.179 | 8.210 | 8.131 | 8.200 | 2,371 | +0.19(+2.34%) |
Mar 07, 2012 | 7.957 | 8.027 | 7.957 | 8.013 | 9,423 | +0.04(+0.52%) |
Mar 06, 2012 | 8.061 | 8.061 | 7.936 | 7.971 | 57,085 | -0.38(-4.57%) |
Mar 05, 2012 | 8.498 | 8.498 | 8.352 | 8.353 | 8,181 | -0.25(-2.90%) |
Mar 02, 2012 | 8.588 | 8.630 | 8.581 | 8.602 | 6,467 | +0.04(+0.49%) |
Mar 01, 2012 | 8.533 | 8.602 | 8.509 | 8.561 | 13,463 | -0.08(-0.96%) |
Feb 29, 2012 | 8.706 | 8.762 | 8.644 | 8.644 | 44,864 | -0.03(-0.32%) |
Feb 28, 2012 | 8.692 | 8.720 | 8.651 | 8.672 | 232,085 | +0.03(+0.40%) |
Feb 27, 2012 | 8.526 | 8.637 | 8.526 | 8.637 | 549,836 | -0.06(-0.72%) |
Feb 24, 2012 | 8.740 | 8.783 | 8.699 | 8.699 | 4,155 | -0.03(-0.40%) |
Feb 23, 2012 | 8.755 | 8.755 | 8.692 | 8.734 | 29,469 | +0.02(+0.24%) |
Feb 22, 2012 | 8.769 | 8.769 | 8.713 | 8.713 | 5,112 | +0.12(+1.45%) |
Feb 21, 2012 | 8.632 | 8.632 | 8.581 | 8.588 | 97,437 | +0.06(+0.65%) |
Feb 17, 2012 | 8.637 | 8.637 | 8.533 | 8.533 | 2,506 | +0.02(+0.29%) |
Feb 16, 2012 | 8.463 | 8.539 | 8.408 | 8.508 | 6,839 | +0.09(+1.10%) |
Feb 15, 2012 | 8.477 | 8.514 | 8.415 | 8.415 | 4,112 | +0.11(+1.35%) |
Feb 14, 2012 | 8.290 | 8.316 | 8.283 | 8.303 | 36,358 | +0.03(+0.32%) |
Feb 13, 2012 | 8.268 | 8.315 | 8.248 | 8.276 | 4,137 | -0.01(-0.08%) |
Feb 10, 2012 | 8.296 | 8.296 | 8.207 | 8.283 | 19,934 | -0.26(-3.01%) |
Feb 09, 2012 | 8.547 | 8.568 | 8.526 | 8.540 | 18,057 | +0.01(+0.08%) |
Feb 08, 2012 | 8.533 | 8.558 | 8.520 | 8.533 | 2,208 | +0.19(+2.25%) |
Feb 07, 2012 | 8.270 | 8.401 | 8.270 | 8.346 | 3,528 | -0.11(-1.29%) |
Feb 06, 2012 | 8.415 | 8.463 | 8.415 | 8.455 | 20,387 | -0.09(-1.08%) |
Feb 03, 2012 | 8.547 | 8.623 | 8.547 | 8.547 | 62,518 | +0.12(+1.47%) |
Feb 02, 2012 | 8.477 | 8.477 | 8.423 | 8.423 | 2,169 | +0.11(+1.34%) |
Feb 01, 2012 | 8.246 | 8.318 | 8.246 | 8.311 | 4,676 | +0.15(+1.85%) |
Jan 31, 2012 | 8.228 | 8.228 | 8.124 | 8.160 | 12,065 | +0.02(+0.30%) |
Jan 30, 2012 | 8.110 | 8.158 | 8.019 | 8.136 | 34,731 | -0.24(-2.87%) |
Jan 27, 2012 | 8.373 | 8.401 | 8.359 | 8.376 | 3,592 | +0.04(+0.45%) |
Jan 26, 2012 | 8.457 | 8.457 | 8.339 | 8.339 | 7,295 | +0.01(+0.17%) |
Jan 25, 2012 | 8.235 | 8.325 | 8.221 | 8.325 | 9,675 | +0.08(+1.01%) |
Jan 24, 2012 | 8.172 | 8.255 | 8.172 | 8.241 | 5,196 | +0.00(+0.01%) |
Jan 23, 2012 | 8.151 | 8.283 | 8.151 | 8.240 | 20,696 | +0.11(+1.35%) |
Jan 20, 2012 | 8.089 | 8.137 | 8.061 | 8.130 | 13,539 | -0.04(-0.51%) |
Jan 19, 2012 | 8.117 | 8.193 | 8.103 | 8.172 | 26,575 | +0.16(+1.99%) |
Jan 18, 2012 | 7.908 | 8.013 | 7.908 | 8.013 | 7,276 | +0.23(+2.97%) |
Jan 17, 2012 | 7.817 | 7.832 | 7.782 | 7.782 | 1,304 | +0.23(+3.00%) |
Jan 13, 2012 | 7.478 | 7.575 | 7.478 | 7.555 | 16,440 | +0.04(+0.48%) |
Jan 12, 2012 | 7.548 | 7.548 | 7.444 | 7.518 | 2,297 | +0.07(+0.97%) |
Jan 11, 2012 | 7.425 | 7.451 | 7.416 | 7.446 | 1,353 | +0.01(+0.13%) |
Jan 10, 2012 | 7.360 | 7.485 | 7.360 | 7.437 | 6,067 | +0.21(+2.88%) |
Jan 09, 2012 | 7.173 | 7.229 | 7.131 | 7.229 | 12,982 | +0.19(+2.69%) |
Jan 06, 2012 | 7.097 | 7.097 | 7.021 | 7.039 | 3,744 | -0.13(-1.79%) |
Jan 05, 2012 | 7.152 | 7.189 | 7.097 | 7.168 | 107,483 | -0.03(-0.46%) |
Jan 04, 2012 | 7.187 | 7.256 | 7.187 | 7.201 | 6,365 | -0.00(-0.06%) |
Dec 30, 2011 | 7.180 | 7.205 | 7.163 | 7.205 | 2,970 | +0.05(+0.74%) |
Dec 29, 2011 | 7.173 | 7.173 | 7.126 | 7.152 | 12,386 | +0.02(+0.29%) |
Dec 28, 2011 | 7.208 | 7.208 | 7.118 | 7.131 | 7,475 | -0.19(-2.56%) |
Dec 27, 2011 | 7.340 | 7.340 | 7.305 | 7.319 | 9,975 | -0.03(-0.38%) |
Dec 23, 2011 | 7.298 | 7.347 | 7.298 | 7.347 | 8,862 | +0.23(+3.22%) |
Dec 21, 2011 | 7.048 | 7.118 | 7.027 | 7.118 | 6,664 | -0.12(-1.63%) |
Dec 20, 2011 | 7.199 | 7.247 | 7.173 | 7.236 | 15,896 | +0.29(+4.20%) |
Dec 19, 2011 | 7.086 | 7.086 | 6.937 | 6.944 | 7,778 | -0.22(-3.02%) |
Dec 16, 2011 | 7.201 | 7.263 | 7.161 | 7.161 | 2,870 | +0.19(+2.80%) |
Dec 15, 2011 | 7.055 | 7.055 | 6.965 | 6.966 | 5,440 | +0.01(+0.21%) |
Dec 14, 2011 | 6.956 | 6.986 | 6.937 | 6.951 | 11,449 | -0.07(-0.99%) |
Dec 13, 2011 | 7.104 | 7.180 | 7.008 | 7.021 | 4,880 | -0.05(-0.69%) |
Dec 12, 2011 | 7.125 | 7.125 | 7.027 | 7.069 | 2,904 | -0.34(-4.58%) |
Dec 09, 2011 | 7.402 | 7.416 | 7.402 | 7.408 | 3,132 | +0.11(+1.48%) |
Dec 08, 2011 | 7.381 | 7.388 | 7.264 | 7.300 | 3,954 | -0.23(-3.00%) |
Dec 07, 2011 | 7.409 | 7.526 | 7.409 | 7.526 | 2,488 | +0.09(+1.20%) |
Dec 06, 2011 | 7.395 | 7.504 | 7.395 | 7.437 | 4,472 | -0.08(-1.02%) |
Dec 05, 2011 | 7.527 | 7.610 | 7.485 | 7.513 | 2,718 | +0.10(+1.31%) |
Dec 02, 2011 | 7.603 | 7.603 | 7.416 | 7.416 | 24,554 | -0.03(-0.44%) |
Dec 01, 2011 | 7.416 | 7.467 | 7.402 | 7.449 | 7,559 | +0.23(+3.24%) |
Nov 30, 2011 | 7.069 | 7.268 | 7.007 | 7.215 | 42,092 | +0.40(+5.81%) |
Nov 29, 2011 | 6.880 | 6.910 | 6.819 | 6.819 | 9,261 | +0.00(+0.00%) |
Nov 28, 2011 | 6.868 | 6.916 | 6.812 | 6.819 | 17,009 | +0.22(+3.26%) |
Nov 25, 2011 | 6.563 | 6.674 | 6.563 | 6.604 | 17,300 | +0.11(+1.71%) |
Nov 23, 2011 | 6.639 | 6.639 | 6.486 | 6.493 | 7,596 | -0.17(-2.54%) |
Nov 22, 2011 | 6.715 | 6.736 | 6.618 | 6.663 | 22,167 | +0.02(+0.36%) |
Nov 21, 2011 | 6.699 | 6.699 | 6.521 | 6.639 | 39,767 | -0.29(-4.19%) |
Nov 18, 2011 | 6.916 | 6.958 | 6.886 | 6.929 | 9,584 | -0.01(-0.11%) |
Nov 17, 2011 | 7.159 | 7.166 | 6.889 | 6.937 | 107,043 | -0.28(-3.85%) |
Nov 16, 2011 | 7.388 | 7.388 | 7.215 | 7.215 | 59,722 | -0.41(-5.37%) |
Nov 15, 2011 | 7.512 | 7.624 | 7.512 | 7.624 | 29,092 | +0.17(+2.23%) |
Nov 14, 2011 | 7.471 | 7.492 | 7.432 | 7.458 | 26,594 | -0.12(-1.56%) |
Nov 11, 2011 | 7.548 | 7.603 | 7.548 | 7.575 | 34,336 | +0.13(+1.77%) |
Nov 10, 2011 | 7.478 | 7.478 | 7.409 | 7.444 | 33,175 | -0.04(-0.56%) |
Nov 09, 2011 | 7.645 | 7.645 | 7.444 | 7.485 | 53,007 | -0.35(-4.43%) |
Nov 08, 2011 | 7.791 | 7.874 | 7.707 | 7.832 | 53,075 | -0.01(-0.07%) |
Nov 07, 2011 | 7.804 | 7.845 | 7.707 | 7.837 | 56,216 | +0.04(+0.51%) |
Nov 04, 2011 | 7.839 | 7.853 | 7.673 | 7.797 | 97,312 | -0.11(-1.39%) |
Nov 03, 2011 | 7.749 | 7.950 | 7.680 | 7.907 | 454,286 | +0.33(+4.38%) |
Nov 02, 2011 | 7.541 | 7.582 | 7.471 | 7.575 | 35,580 | +0.31(+4.22%) |
Nov 01, 2011 | 7.173 | 7.298 | 7.138 | 7.269 | 62,260 | -0.18(-2.44%) |
Oct 31, 2011 | 7.575 | 7.589 | 7.451 | 7.451 | 59,578 | -0.36(-4.59%) |
Oct 28, 2011 | 7.867 | 7.881 | 7.791 | 7.809 | 48,635 | -0.27(-3.37%) |
Oct 27, 2011 | 7.645 | 8.082 | 7.603 | 8.082 | 304,388 | +0.89(+12.34%) |
Oct 26, 2011 | 7.152 | 7.194 | 7.027 | 7.194 | 47,550 | +0.24(+3.39%) |
Oct 25, 2011 | 7.021 | 7.118 | 6.958 | 6.958 | 570,870 | -0.08(-1.07%) |
Oct 24, 2011 | 6.868 | 7.111 | 6.834 | 7.033 | 16,666 | +0.43(+6.50%) |
Oct 21, 2011 | 6.598 | 6.615 | 6.583 | 6.604 | 7,319 | +0.16(+2.48%) |
Oct 20, 2011 | 6.459 | 6.472 | 6.431 | 6.445 | 6,371 | -0.13(-2.00%) |
Oct 19, 2011 | 6.729 | 6.729 | 6.577 | 6.577 | 35,806 | -0.13(-1.96%) |
Oct 18, 2011 | 6.660 | 6.743 | 6.528 | 6.708 | 97,009 | -0.08(-1.23%) |
Oct 17, 2011 | 6.944 | 6.944 | 6.764 | 6.792 | 40,138 | -0.10(-1.51%) |
Oct 14, 2011 | 6.910 | 6.910 | 6.853 | 6.896 | 6,258 | -0.11(-1.58%) |
Oct 13, 2011 | 6.979 | 7.007 | 6.882 | 7.007 | 13,466 | +0.07(+0.94%) |
Oct 12, 2011 | 6.757 | 6.972 | 6.757 | 6.941 | 16,314 | +0.32(+4.88%) |
Oct 11, 2011 | 6.417 | 6.688 | 6.396 | 6.618 | 505,438 | +0.31(+4.95%) |
Oct 10, 2011 | 6.126 | 6.306 | 6.126 | 6.306 | 15,748 | +0.25(+4.12%) |
Oct 07, 2011 | 6.167 | 6.167 | 5.994 | 6.056 | 6,919 | +0.12(+1.99%) |
Oct 06, 2011 | 5.890 | 5.938 | 5.890 | 5.938 | 15,127 | +0.22(+3.88%) |
Oct 05, 2011 | 5.591 | 5.716 | 5.571 | 5.716 | 15,423 | +0.15(+2.62%) |
Oct 04, 2011 | 5.411 | 5.571 | 5.408 | 5.571 | 12,180 | +0.02(+0.37%) |
Oct 03, 2011 | 5.637 | 5.637 | 5.550 | 5.550 | 5,333 | -0.26(-4.42%) |
Sep 30, 2011 | 5.966 | 6.049 | 5.806 | 5.806 | 2,882 | -0.44(-7.00%) |
Sep 29, 2011 | 6.271 | 6.300 | 6.244 | 6.244 | 23,060 | +0.04(+0.58%) |
Sep 28, 2011 | 6.207 | 6.207 | 6.207 | 6.207 | 216 | -0.39(-5.91%) |
Sep 27, 2011 | 6.417 | 6.597 | 6.417 | 6.597 | 1,356 | +0.44(+7.22%) |
Sep 26, 2011 | 6.153 | 6.153 | 6.153 | 6.153 | 864 | +0.03(+0.45%) |
Sep 22, 2011 | 6.292 | 6.126 | 6.126 | 6.126 | 6,775 | -0.60(-8.97%) |
Sep 21, 2011 | 6.847 | 6.847 | 6.729 | 6.729 | 2,378 | -0.28(-4.05%) |
Sep 20, 2011 | 7.013 | 7.013 | 7.013 | 7.013 | 1,441 | +0.01(+0.10%) |
Sep 19, 2011 | 7.014 | 7.014 | 6.930 | 7.007 | 10,003 | -0.26(-3.64%) |
Sep 16, 2011 | 7.271 | 7.271 | 7.271 | 7.271 | 144 | +0.06(+0.88%) |
Sep 15, 2011 | 7.208 | 7.208 | 7.208 | 7.208 | 2,911 | -0.02(-0.27%) |
Sep 14, 2011 | 7.159 | 7.249 | 7.159 | 7.228 | 2,565 | -0.06(-0.78%) |
Sep 13, 2011 | 7.367 | 7.367 | 7.284 | 7.284 | 9,225 | -0.05(-0.66%) |
Sep 12, 2011 | 7.263 | 7.347 | 7.229 | 7.333 | 11,998 | -0.14(-1.86%) |
Sep 09, 2011 | 7.562 | 7.562 | 7.464 | 7.471 | 1,334 | -0.19(-2.53%) |
Sep 08, 2011 | 7.666 | 7.666 | 7.666 | 7.666 | 432 | -0.15(-1.86%) |
Sep 07, 2011 | 7.777 | 7.818 | 7.777 | 7.811 | 1,441 | +0.16(+2.13%) |
Sep 06, 2011 | 7.649 | 7.649 | 7.649 | 7.649 | 253 | -0.16(-2.00%) |
Sep 02, 2011 | 7.860 | 7.874 | 7.804 | 7.804 | 5,493 | -0.24(-3.02%) |
Aug 31, 2011 | 8.082 | 8.047 | 8.047 | 8.047 | 1,729 | +0.13(+1.65%) |
Aug 30, 2011 | 7.916 | 7.916 | 7.916 | 7.916 | 288 | +0.03(+0.36%) |
Aug 29, 2011 | 7.804 | 7.888 | 7.804 | 7.888 | 2,117 | +0.10(+1.34%) |
Aug 26, 2011 | 7.659 | 7.784 | 7.631 | 7.784 | 4,180 | +0.15(+2.00%) |
Aug 25, 2011 | 7.818 | 7.818 | 7.631 | 7.631 | 13,117 | -0.17(-2.22%) |
Aug 24, 2011 | 7.756 | 7.811 | 7.700 | 7.804 | 17,888 | -0.16(-2.00%) |
Aug 23, 2011 | 7.832 | 7.964 | 7.832 | 7.964 | 11,560 | +0.31(+4.08%) |
Aug 22, 2011 | 7.700 | 7.700 | 7.652 | 7.652 | 4,367 | -0.11(-1.43%) |
Aug 19, 2011 | 7.763 | 7.763 | 7.763 | 7.763 | 432 | -0.12(-1.50%) |
Aug 18, 2011 | 7.978 | 7.978 | 7.804 | 7.881 | 8,749 | -0.31(-3.81%) |
Aug 17, 2011 | 8.193 | 8.193 | 8.193 | 8.193 | 144 | -0.06(-0.76%) |
Aug 16, 2011 | 8.200 | 8.255 | 8.200 | 8.255 | 5,592 | -0.06(-0.67%) |
Aug 15, 2011 | 8.207 | 8.311 | 8.207 | 8.311 | 17,989 | +0.36(+4.54%) |
Aug 12, 2011 | 7.978 | 8.047 | 7.950 | 7.950 | 42,240 | -0.07(-0.87%) |
Aug 11, 2011 | 7.791 | 8.033 | 7.728 | 8.019 | 8,937 | +0.35(+4.62%) |
Aug 10, 2011 | 7.735 | 7.832 | 7.666 | 7.666 | 2,594 | -0.43(-5.31%) |
Aug 09, 2011 | 8.061 | 8.144 | 7.867 | 8.096 | 14,275 | +0.33(+4.29%) |
Aug 08, 2011 | 8.061 | 8.158 | 7.763 | 7.763 | 11,879 | -0.58(-6.98%) |
Aug 05, 2011 | 8.470 | 8.477 | 8.151 | 8.346 | 23,170 | -0.13(-1.55%) |
Aug 04, 2011 | 8.672 | 8.672 | 8.477 | 8.477 | 10,664 | -0.45(-5.05%) |
Aug 03, 2011 | 8.907 | 8.928 | 8.810 | 8.928 | 18,090 | -0.04(-0.46%) |
Aug 02, 2011 | 9.102 | 9.102 | 8.963 | 8.970 | 2,897 | -0.21(-2.27%) |
Aug 01, 2011 | 9.192 | 9.192 | 9.116 | 9.178 | 1,585 | +0.01(+0.15%) |
Jul 29, 2011 | 9.081 | 9.185 | 9.074 | 9.164 | 11,704 | +0.03(+0.38%) |
Jul 28, 2011 | 9.136 | 9.206 | 9.129 | 9.129 | 1,236 | +0.02(+0.23%) |
Jul 27, 2011 | 9.164 | 9.164 | 9.088 | 9.109 | 4,702 | -0.11(-1.20%) |
Jul 26, 2011 | 9.206 | 9.268 | 9.206 | 9.220 | 3,432 | +0.10(+1.14%) |
Jul 25, 2011 | 9.109 | 9.129 | 9.088 | 9.116 | 18,613 | -0.08(-0.91%) |
Jul 22, 2011 | 9.220 | 9.220 | 9.199 | 9.199 | 6,486 | +0.08(+0.84%) |
Jul 21, 2011 | 9.047 | 9.129 | 9.047 | 9.123 | 2,378 | +0.06(+0.61%) |
Jul 20, 2011 | 9.040 | 9.088 | 9.040 | 9.067 | 1,873 | +0.07(+0.77%) |
Jul 19, 2011 | 8.984 | 8.998 | 8.977 | 8.998 | 1,441 | +0.06(+0.70%) |
Jul 18, 2011 | 8.900 | 8.935 | 8.900 | 8.935 | 1,153 | -0.03(-0.31%) |
Jul 15, 2011 | 8.971 | 8.991 | 8.942 | 8.963 | 1,873 | -0.06(-0.62%) |
Jul 14, 2011 | 9.053 | 9.053 | 9.005 | 9.018 | 6,486 | -0.18(-1.95%) |
Jul 13, 2011 | 9.102 | 9.198 | 9.102 | 9.198 | 9,604 | +0.21(+2.39%) |
Jul 12, 2011 | 8.956 | 9.039 | 8.942 | 8.984 | 18,595 | -0.13(-1.45%) |
Jul 11, 2011 | 9.178 | 9.178 | 9.109 | 9.116 | 7,034 | -0.19(-2.09%) |
Jul 08, 2011 | 9.310 | 9.310 | 9.296 | 9.310 | 2,450 | -0.05(-0.51%) |
Jul 07, 2011 | 9.365 | 9.372 | 9.351 | 9.358 | 6,234 | +0.07(+0.76%) |
Jul 06, 2011 | 9.247 | 9.289 | 9.220 | 9.287 | 9,686 | -0.13(-1.35%) |
Jul 05, 2011 | 9.449 | 9.449 | 9.400 | 9.414 | 4,756 | +0.06(+0.67%) |
Jul 01, 2011 | 9.331 | 9.379 | 9.331 | 9.351 | 12,144 | +0.09(+0.97%) |
Jun 30, 2011 | 9.199 | 9.261 | 9.199 | 9.261 | 5,852 | +0.14(+1.52%) |
Jun 29, 2011 | 9.123 | 9.123 | 9.123 | 9.123 | 720 | -0.03(-0.38%) |
Jun 28, 2011 | 9.164 | 9.171 | 9.143 | 9.157 | 4,612 | -0.01(-0.08%) |
Jun 27, 2011 | 9.143 | 9.164 | 9.074 | 9.164 | 2,738 | +0.19(+2.17%) |
Jun 24, 2011 | 9.067 | 9.067 | 8.970 | 8.970 | 3,860 | +0.20(+2.29%) |
Jun 23, 2011 | 8.720 | 8.776 | 8.672 | 8.769 | 15,941 | -0.06(-0.71%) |
Jun 22, 2011 | 8.852 | 8.880 | 8.831 | 8.831 | 6,427 | -0.08(-0.93%) |
Jun 21, 2011 | 8.838 | 8.914 | 8.838 | 8.914 | 3,260 | +0.07(+0.79%) |
Jun 20, 2011 | 8.803 | 8.845 | 8.803 | 8.845 | 2,306 | -0.02(-0.24%) |
Jun 17, 2011 | 8.873 | 8.907 | 8.845 | 8.866 | 9,787 | +0.03(+0.39%) |
Jun 16, 2011 | 8.838 | 8.903 | 8.803 | 8.831 | 18,700 | -0.13(-1.47%) |
Jun 15, 2011 | 9.011 | 9.018 | 8.914 | 8.963 | 4,899 | -0.16(-1.75%) |
Jun 14, 2011 | 9.129 | 9.164 | 9.123 | 9.123 | 8,989 | +0.06(+0.69%) |
Jun 13, 2011 | 9.046 | 9.060 | 9.046 | 9.060 | 360 | +0.08(+0.85%) |
Jun 10, 2011 | 9.005 | 9.011 | 8.970 | 8.984 | 9,225 | -0.15(-1.60%) |
Jun 09, 2011 | 9.109 | 9.129 | 9.095 | 9.129 | 9,694 | -0.03(-0.30%) |
Jun 08, 2011 | 9.185 | 9.233 | 9.157 | 9.157 | 4,036 | -0.15(-1.64%) |
Jun 07, 2011 | 9.316 | 9.316 | 9.310 | 9.310 | 1,369 | +0.06(+0.64%) |
Jun 06, 2011 | 9.296 | 9.296 | 9.241 | 9.250 | 2,537 | -0.07(-0.79%) |
Jun 03, 2011 | 9.303 | 9.345 | 9.303 | 9.324 | 3,352 | -0.04(-0.44%) |
May 24, 2011 | 9.372 | 9.379 | 9.351 | 9.365 | 11,041 | +0.06(+0.67%) |
May 23, 2011 | 9.365 | 9.365 | 9.268 | 9.303 | 30,451 | -0.20(-2.12%) |
May 20, 2011 | 9.497 | 9.518 | 9.497 | 9.504 | 2,018 | -0.05(-0.51%) |
May 19, 2011 | 9.560 | 9.573 | 9.539 | 9.553 | 26,336 | -0.01(-0.14%) |
May 18, 2011 | 9.455 | 9.568 | 9.455 | 9.566 | 16,004 | +0.25(+2.68%) |
May 17, 2011 | 9.371 | 9.371 | 9.317 | 9.317 | 720 | +0.02(+0.22%) |
May 16, 2011 | 9.289 | 9.365 | 9.289 | 9.296 | 7,998 | -0.01(-0.07%) |
May 13, 2011 | 9.351 | 9.354 | 9.303 | 9.303 | 6,630 | -0.08(-0.89%) |
May 12, 2011 | 9.268 | 9.406 | 9.268 | 9.386 | 29,838 | +0.07(+0.74%) |
May 11, 2011 | 9.365 | 9.365 | 9.317 | 9.317 | 1,451 | -0.15(-1.61%) |
May 10, 2011 | 9.476 | 9.476 | 9.469 | 9.469 | 873 | +0.02(+0.22%) |
May 09, 2011 | 9.393 | 9.469 | 9.351 | 9.449 | 15,728 | +0.08(+0.89%) |
May 06, 2011 | 9.476 | 9.525 | 9.365 | 9.365 | 4,591 | +0.03(+0.30%) |
May 05, 2011 | 9.324 | 9.372 | 9.320 | 9.338 | 14,794 | +0.01(+0.07%) |
May 04, 2011 | 9.414 | 9.414 | 9.275 | 9.331 | 6,775 | -0.17(-1.82%) |
May 03, 2011 | 9.580 | 9.580 | 9.504 | 9.504 | 18,306 | -0.11(-1.13%) |