Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,394,807 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.40 | 10.32 | 10.37 | 717,912 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.38 | 10.28 | 10.36 | 211,340 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.22 | 10.27 | 239,185 | +0.28(+2.84%) |
Apr 24, 2012 | 10.02 | 10.06 | 9.949 | 9.986 | 369,291 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.937 | 10.02 | 1,518,673 | -0.11(-1.09%) |
Apr 20, 2012 | 10.21 | 10.23 | 10.11 | 10.13 | 231,560 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.33 | 10.14 | 10.18 | 215,247 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.29 | 271,521 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.36 | 428,537 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.29 | 10.13 | 10.16 | 648,969 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.25 | 10.25 | 330,849 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.42 | 316,694 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,005 | +0.05(+0.52%) |
Apr 10, 2012 | 10.41 | 10.44 | 10.23 | 10.24 | 472,150 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.46 | 10.34 | 10.40 | 198,618 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.49 | 271,878 | +0.05(+0.45%) |
Apr 04, 2012 | 10.50 | 10.52 | 10.39 | 10.44 | 409,703 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.58 | 10.62 | 318,369 | -0.02(-0.15%) |
Apr 02, 2012 | 10.51 | 10.66 | 10.49 | 10.64 | 789,107 | +0.11(+1.05%) |
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.53 | 743,181 | -0.01(-0.08%) |
Mar 29, 2012 | 10.51 | 10.55 | 10.46 | 10.54 | 436,660 | -0.02(-0.20%) |
Mar 28, 2012 | 10.60 | 10.65 | 10.52 | 10.56 | 679,846 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.64 | 10.59 | 10.60 | 383,963 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.47 | 10.56 | 300,637 | +0.14(+1.38%) |
Mar 23, 2012 | 10.41 | 10.42 | 10.35 | 10.42 | 232,952 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,040 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.47 | 10.39 | 10.42 | 529,185 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.44 | 10.35 | 10.43 | 310,804 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,855 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,714 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 351,915 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 409,932 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,033 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,374 | +0.00(+0.00%) |
Mar 09, 2012 | 10.08 | 10.10 | 10.06 | 10.08 | 77,032 | +0.05(+0.52%) |
Mar 08, 2012 | 9.996 | 10.06 | 9.969 | 10.03 | 153,223 | +0.12(+1.26%) |
Mar 07, 2012 | 9.879 | 9.924 | 9.869 | 9.906 | 190,058 | +0.08(+0.79%) |
Mar 06, 2012 | 9.836 | 9.854 | 9.778 | 9.829 | 873,334 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.922 | 9.957 | 310,037 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.06 | 252,956 | -0.04(-0.35%) |
Mar 01, 2012 | 10.09 | 10.12 | 10.05 | 10.09 | 3,588,243 | +0.03(+0.34%) |
Feb 29, 2012 | 10.13 | 10.15 | 10.04 | 10.06 | 523,039 | -0.03(-0.26%) |
Feb 28, 2012 | 10.01 | 10.09 | 10.01 | 10.08 | 339,476 | +0.09(+0.86%) |
Feb 27, 2012 | 9.924 | 10.02 | 9.885 | 9.998 | 226,940 | -0.00(-0.01%) |
Feb 24, 2012 | 9.998 | 10.01 | 9.970 | 10.000 | 145,013 | +0.08(+0.84%) |
Feb 23, 2012 | 9.878 | 9.934 | 9.824 | 9.916 | 765,317 | +0.03(+0.28%) |
Feb 22, 2012 | 9.903 | 9.937 | 9.885 | 9.888 | 131,410 | -0.04(-0.37%) |
Feb 21, 2012 | 9.930 | 9.964 | 9.882 | 9.925 | 558,979 | +0.03(+0.33%) |
Feb 17, 2012 | 9.905 | 9.914 | 9.867 | 9.893 | 508,790 | +0.01(+0.12%) |
Feb 16, 2012 | 9.722 | 9.885 | 9.716 | 9.881 | 232,696 | +0.16(+1.64%) |
Feb 15, 2012 | 9.809 | 9.879 | 9.720 | 9.722 | 945,942 | -0.01(-0.11%) |
Feb 14, 2012 | 9.717 | 9.737 | 9.658 | 9.732 | 167,949 | +0.01(+0.15%) |
Feb 13, 2012 | 9.753 | 9.754 | 9.677 | 9.717 | 248,592 | +0.07(+0.76%) |
Feb 10, 2012 | 9.625 | 9.676 | 9.621 | 9.644 | 607,810 | -0.10(-1.02%) |
Feb 09, 2012 | 9.687 | 9.754 | 9.676 | 9.744 | 268,778 | +0.08(+0.80%) |
Feb 08, 2012 | 9.643 | 9.673 | 9.603 | 9.667 | 292,776 | +0.07(+0.73%) |
Feb 07, 2012 | 9.576 | 9.634 | 9.526 | 9.597 | 6,732,349 | +0.04(+0.40%) |
Feb 06, 2012 | 9.533 | 9.561 | 9.500 | 9.558 | 135,989 | -0.02(-0.20%) |
Feb 03, 2012 | 9.540 | 9.594 | 9.522 | 9.577 | 297,046 | +0.12(+1.23%) |
Feb 02, 2012 | 9.470 | 9.491 | 9.445 | 9.461 | 2,837,315 | +0.03(+0.30%) |
Feb 01, 2012 | 9.412 | 9.468 | 9.386 | 9.433 | 712,956 | +0.09(+0.95%) |
Jan 31, 2012 | 9.371 | 9.397 | 9.295 | 9.344 | 397,337 | +0.00(+0.05%) |
Jan 30, 2012 | 9.256 | 9.343 | 9.235 | 9.339 | 219,604 | +0.01(+0.14%) |
Jan 27, 2012 | 9.292 | 9.336 | 9.290 | 9.326 | 216,592 | +0.01(+0.13%) |
Jan 26, 2012 | 9.411 | 9.411 | 9.286 | 9.314 | 458,682 | -0.04(-0.45%) |
Jan 25, 2012 | 9.328 | 9.365 | 9.264 | 9.356 | 168,574 | +0.09(+1.01%) |
Jan 24, 2012 | 9.225 | 9.270 | 9.210 | 9.262 | 189,702 | +0.00(+0.03%) |
Jan 23, 2012 | 9.247 | 9.304 | 9.217 | 9.259 | 146,223 | +0.04(+0.42%) |
Jan 20, 2012 | 9.180 | 9.231 | 9.180 | 9.220 | 163,592 | +0.03(+0.31%) |
Jan 19, 2012 | 9.183 | 9.213 | 9.165 | 9.192 | 735,099 | +0.08(+0.93%) |
Jan 18, 2012 | 9.005 | 9.128 | 9.005 | 9.107 | 582,689 | +0.14(+1.53%) |
Jan 17, 2012 | 8.969 | 9.026 | 8.950 | 8.971 | 513,524 | +0.06(+0.67%) |
Jan 13, 2012 | 8.905 | 8.926 | 8.870 | 8.911 | 267,110 | -0.04(-0.45%) |
Jan 12, 2012 | 8.939 | 8.966 | 8.914 | 8.951 | 71,888 | +0.03(+0.32%) |
Jan 11, 2012 | 8.887 | 8.938 | 8.878 | 8.923 | 168,359 | +0.01(+0.08%) |
Jan 10, 2012 | 8.965 | 8.984 | 8.905 | 8.916 | 443,546 | +0.03(+0.33%) |
Jan 09, 2012 | 8.907 | 8.907 | 8.850 | 8.886 | 302,802 | -0.01(-0.10%) |
Jan 06, 2012 | 8.886 | 8.914 | 8.853 | 8.895 | 448,730 | -0.02(-0.22%) |
Jan 05, 2012 | 8.858 | 8.927 | 8.835 | 8.914 | 137,744 | +0.01(+0.15%) |
Jan 04, 2012 | 8.849 | 8.908 | 8.822 | 8.901 | 97,170 | +0.17(+1.94%) |
Dec 30, 2011 | 8.755 | 8.771 | 8.731 | 8.731 | 327,567 | -0.02(-0.25%) |
Dec 29, 2011 | 8.686 | 8.755 | 8.682 | 8.754 | 589,393 | +0.08(+0.98%) |
Dec 28, 2011 | 8.742 | 8.749 | 8.655 | 8.669 | 684,069 | -0.08(-0.90%) |
Dec 27, 2011 | 8.728 | 8.792 | 8.721 | 8.748 | 198,201 | +0.00(+0.05%) |
Dec 23, 2011 | 8.703 | 8.745 | 8.672 | 8.743 | 267,736 | +0.16(+1.85%) |
Dec 21, 2011 | 8.660 | 8.675 | 8.501 | 8.584 | 397,606 | -0.13(-1.47%) |
Dec 20, 2011 | 8.585 | 8.721 | 8.585 | 8.712 | 190,334 | +0.26(+3.13%) |
Dec 19, 2011 | 8.557 | 8.575 | 8.429 | 8.447 | 601,086 | -0.11(-1.24%) |
Dec 16, 2011 | 8.574 | 8.659 | 8.542 | 8.554 | 220,373 | +0.01(+0.07%) |
Dec 15, 2011 | 8.654 | 8.667 | 8.540 | 8.548 | 297,866 | -0.03(-0.36%) |
Dec 14, 2011 | 8.694 | 8.716 | 8.564 | 8.579 | 771,645 | -0.16(-1.78%) |
Dec 13, 2011 | 8.849 | 8.895 | 8.701 | 8.734 | 1,080,725 | -0.08(-0.89%) |
Dec 12, 2011 | 8.863 | 8.866 | 8.749 | 8.812 | 264,124 | -0.14(-1.54%) |
Dec 09, 2011 | 8.845 | 8.972 | 8.827 | 8.950 | 116,381 | +0.14(+1.58%) |
Dec 08, 2011 | 8.903 | 8.948 | 8.787 | 8.811 | 267,188 | -0.17(-1.84%) |
Dec 07, 2011 | 8.908 | 9.003 | 8.860 | 8.976 | 132,532 | +0.03(+0.33%) |
Dec 06, 2011 | 8.938 | 8.992 | 8.923 | 8.947 | 185,076 | -0.03(-0.36%) |
Dec 05, 2011 | 8.990 | 9.042 | 8.931 | 8.979 | 202,511 | +0.09(+1.01%) |
Dec 02, 2011 | 8.944 | 8.988 | 8.885 | 8.889 | 91,635 | -0.03(-0.30%) |
Dec 01, 2011 | 8.882 | 8.942 | 8.864 | 8.916 | 630,232 | +0.02(+0.25%) |
Nov 30, 2011 | 8.743 | 8.905 | 8.730 | 8.894 | 1,018,178 | +0.37(+4.32%) |
Nov 29, 2011 | 8.595 | 8.614 | 8.513 | 8.525 | 247,176 | -0.01(-0.12%) |
Nov 28, 2011 | 8.502 | 8.554 | 8.488 | 8.536 | 152,795 | +0.28(+3.33%) |
Nov 25, 2011 | 8.279 | 8.370 | 8.253 | 8.261 | 800,896 | -0.05(-0.55%) |
Nov 23, 2011 | 8.449 | 8.449 | 8.305 | 8.307 | 740,811 | -0.21(-2.41%) |
Nov 22, 2011 | 8.511 | 8.552 | 8.434 | 8.512 | 411,164 | -0.01(-0.10%) |
Nov 21, 2011 | 8.588 | 8.588 | 8.450 | 8.521 | 212,805 | -0.17(-2.01%) |
Nov 18, 2011 | 8.801 | 8.809 | 8.696 | 8.696 | 185,481 | -0.06(-0.73%) |
Nov 17, 2011 | 8.914 | 8.914 | 8.703 | 8.759 | 310,858 | -0.15(-1.71%) |
Nov 16, 2011 | 8.972 | 9.056 | 8.910 | 8.911 | 166,450 | -0.14(-1.54%) |
Nov 15, 2011 | 8.934 | 9.090 | 8.934 | 9.050 | 187,409 | +0.10(+1.11%) |
Nov 14, 2011 | 8.999 | 9.025 | 8.935 | 8.951 | 69,397 | -0.06(-0.69%) |
Nov 11, 2011 | 8.938 | 9.053 | 8.926 | 9.013 | 168,208 | +0.18(+2.09%) |
Nov 10, 2011 | 8.905 | 8.905 | 8.749 | 8.829 | 1,003,691 | +0.01(+0.10%) |
Nov 09, 2011 | 8.982 | 8.982 | 8.812 | 8.820 | 286,808 | -0.34(-3.71%) |
Nov 08, 2011 | 9.095 | 9.166 | 9.027 | 9.160 | 123,882 | +0.10(+1.06%) |
Nov 07, 2011 | 9.000 | 9.081 | 8.940 | 9.064 | 72,515 | +0.04(+0.44%) |
Nov 04, 2011 | 9.018 | 9.056 | 8.946 | 9.024 | 178,218 | -0.03(-0.31%) |
Nov 03, 2011 | 8.941 | 9.070 | 8.857 | 9.052 | 209,741 | +0.19(+2.11%) |
Nov 02, 2011 | 8.869 | 8.894 | 8.793 | 8.865 | 176,588 | +0.11(+1.30%) |
Nov 01, 2011 | 8.777 | 8.845 | 8.731 | 8.752 | 1,109,029 | -0.24(-2.66%) |
Oct 31, 2011 | 9.092 | 9.108 | 8.991 | 8.991 | 208,145 | -0.20(-2.16%) |
Oct 28, 2011 | 9.142 | 9.206 | 9.142 | 9.189 | 1,017,914 | -0.01(-0.16%) |
Oct 27, 2011 | 9.151 | 9.254 | 9.082 | 9.204 | 988,596 | +0.30(+3.34%) |
Oct 26, 2011 | 8.957 | 8.959 | 8.767 | 8.907 | 159,801 | +0.04(+0.45%) |
Oct 25, 2011 | 8.956 | 8.978 | 8.849 | 8.867 | 279,592 | -0.14(-1.51%) |
Oct 24, 2011 | 8.873 | 9.028 | 8.873 | 9.003 | 241,941 | +0.18(+2.03%) |
Oct 21, 2011 | 8.815 | 8.867 | 8.760 | 8.824 | 683,526 | +0.13(+1.44%) |
Oct 20, 2011 | 8.756 | 8.756 | 8.597 | 8.698 | 215,037 | -0.03(-0.31%) |
Oct 19, 2011 | 8.854 | 8.866 | 8.707 | 8.725 | 292,963 | -0.19(-2.10%) |
Oct 18, 2011 | 8.805 | 8.950 | 8.724 | 8.913 | 298,346 | +0.08(+0.93%) |
Oct 17, 2011 | 8.938 | 8.945 | 8.800 | 8.830 | 640,323 | -0.15(-1.63%) |
Oct 14, 2011 | 8.959 | 8.976 | 8.888 | 8.976 | 451,804 | +0.17(+1.91%) |
Oct 13, 2011 | 8.693 | 8.824 | 8.693 | 8.808 | 498,105 | +0.08(+0.86%) |
Oct 12, 2011 | 8.731 | 8.806 | 8.721 | 8.732 | 220,691 | +0.08(+0.92%) |
Oct 11, 2011 | 8.562 | 8.676 | 8.562 | 8.653 | 147,993 | +0.02(+0.26%) |
Oct 10, 2011 | 8.456 | 8.630 | 8.456 | 8.630 | 636,819 | +0.32(+3.86%) |
Oct 07, 2011 | 8.379 | 8.415 | 8.277 | 8.310 | 144,361 | -0.07(-0.81%) |
Oct 06, 2011 | 8.193 | 8.378 | 8.166 | 8.378 | 1,897,981 | +0.15(+1.87%) |
Oct 05, 2011 | 8.030 | 8.243 | 7.971 | 8.224 | 295,107 | +0.19(+2.37%) |
Oct 04, 2011 | 7.804 | 8.052 | 7.752 | 8.033 | 779,179 | +0.18(+2.26%) |
Oct 03, 2011 | 8.018 | 8.103 | 7.856 | 7.856 | 1,304,872 | -0.22(-2.78%) |
Sep 30, 2011 | 8.171 | 8.233 | 8.060 | 8.080 | 451,595 | -0.22(-2.60%) |
Sep 29, 2011 | 8.421 | 8.462 | 8.178 | 8.296 | 155,507 | +0.01(+0.12%) |
Sep 28, 2011 | 8.457 | 8.499 | 8.284 | 8.286 | 392,193 | -0.12(-1.44%) |
Sep 27, 2011 | 8.466 | 8.547 | 8.370 | 8.407 | 822,254 | +0.13(+1.63%) |
Sep 26, 2011 | 8.237 | 8.280 | 8.085 | 8.273 | 500,587 | +0.09(+1.12%) |
Sep 23, 2011 | 8.049 | 8.224 | 8.021 | 8.181 | 1,269,264 | +0.06(+0.69%) |
Sep 22, 2011 | 8.143 | 8.245 | 8.008 | 8.125 | 283,001 | -0.28(-3.34%) |
Sep 21, 2011 | 8.552 | 8.628 | 8.406 | 8.406 | 374,088 | -0.13(-1.54%) |
Sep 20, 2011 | 8.564 | 8.673 | 8.525 | 8.537 | 669,337 | -0.01(-0.10%) |
Sep 19, 2011 | 8.435 | 8.570 | 8.375 | 8.546 | 254,669 | -0.01(-0.12%) |
Sep 16, 2011 | 8.530 | 8.588 | 8.521 | 8.557 | 203,330 | +0.05(+0.54%) |
Sep 15, 2011 | 8.425 | 8.525 | 8.373 | 8.511 | 707,394 | +0.18(+2.18%) |
Sep 14, 2011 | 8.261 | 8.437 | 8.212 | 8.329 | 410,731 | +0.09(+1.08%) |
Sep 13, 2011 | 8.160 | 8.262 | 8.138 | 8.240 | 146,241 | +0.09(+1.12%) |
Sep 12, 2011 | 7.956 | 8.148 | 7.956 | 8.148 | 580,008 | +0.08(+0.93%) |
Sep 09, 2011 | 8.175 | 8.234 | 8.031 | 8.073 | 539,544 | -0.20(-2.47%) |
Sep 08, 2011 | 8.268 | 8.397 | 8.250 | 8.277 | 1,173,665 | -0.04(-0.50%) |
Sep 07, 2011 | 8.209 | 8.332 | 8.209 | 8.319 | 180,328 | +0.23(+2.85%) |
Sep 06, 2011 | 7.916 | 8.091 | 7.899 | 8.088 | 529,527 | -0.08(-0.92%) |
Sep 02, 2011 | 8.214 | 8.271 | 8.135 | 8.163 | 130,719 | -0.20(-2.35%) |
Sep 01, 2011 | 8.449 | 8.530 | 8.360 | 8.360 | 253,418 | -0.07(-0.84%) |
Aug 31, 2011 | 8.475 | 8.523 | 8.383 | 8.431 | 272,058 | +0.01(+0.18%) |
Aug 30, 2011 | 8.367 | 8.459 | 8.304 | 8.416 | 157,427 | +0.03(+0.41%) |
Aug 29, 2011 | 8.265 | 8.392 | 8.224 | 8.382 | 268,730 | +0.22(+2.72%) |
Aug 26, 2011 | 7.964 | 8.188 | 7.950 | 8.160 | 73,577 | +0.18(+2.22%) |
Aug 25, 2011 | 8.089 | 8.132 | 7.967 | 7.983 | 164,853 | -0.13(-1.58%) |
Aug 24, 2011 | 8.043 | 8.132 | 7.983 | 8.111 | 172,963 | +0.05(+0.60%) |
Aug 23, 2011 | 7.850 | 8.075 | 7.844 | 8.063 | 397,448 | +0.28(+3.62%) |
Aug 22, 2011 | 7.903 | 7.903 | 7.750 | 7.782 | 168,066 | +0.06(+0.77%) |
Aug 19, 2011 | 7.804 | 7.958 | 7.712 | 7.723 | 476,882 | -0.17(-2.17%) |
Aug 18, 2011 | 8.086 | 8.086 | 7.836 | 7.894 | 517,340 | -0.47(-5.67%) |
Aug 17, 2011 | 8.435 | 8.472 | 8.320 | 8.369 | 135,521 | -0.05(-0.54%) |
Aug 16, 2011 | 8.441 | 8.481 | 8.339 | 8.415 | 214,448 | -0.09(-1.05%) |
Aug 15, 2011 | 8.431 | 8.504 | 8.396 | 8.504 | 371,159 | +0.16(+1.87%) |
Aug 12, 2011 | 8.387 | 8.387 | 8.282 | 8.348 | 145,240 | +0.06(+0.75%) |
Aug 11, 2011 | 8.072 | 8.369 | 8.048 | 8.286 | 552,286 | +0.30(+3.78%) |
Aug 10, 2011 | 8.135 | 8.178 | 7.983 | 7.984 | 1,310,614 | -0.28(-3.42%) |
Aug 09, 2011 | 8.351 | 8.267 | 7.814 | 8.267 | 894,952 | +0.36(+4.56%) |
Aug 08, 2011 | 8.157 | 8.259 | 7.906 | 7.906 | 1,365,166 | -0.52(-6.23%) |
Aug 05, 2011 | 8.539 | 8.560 | 8.157 | 8.431 | 1,379,937 | -0.05(-0.56%) |
Aug 04, 2011 | 8.725 | 8.759 | 8.469 | 8.478 | 3,034,077 | -0.40(-4.50%) |
Aug 03, 2011 | 8.846 | 8.889 | 8.679 | 8.877 | 3,494,620 | +0.07(+0.80%) |
Aug 02, 2011 | 8.965 | 9.000 | 8.802 | 8.807 | 211,696 | -0.20(-2.22%) |
Aug 01, 2011 | 9.166 | 9.175 | 8.901 | 9.008 | 619,019 | -0.03(-0.28%) |
Jul 29, 2011 | 9.008 | 9.135 | 8.970 | 9.033 | 528,182 | -0.07(-0.72%) |
Jul 28, 2011 | 9.104 | 9.215 | 9.073 | 9.098 | 171,319 | -0.02(-0.21%) |
Jul 27, 2011 | 9.299 | 9.299 | 9.098 | 9.117 | 225,195 | -0.26(-2.81%) |
Jul 26, 2011 | 9.339 | 9.418 | 9.335 | 9.380 | 157,461 | +0.06(+0.62%) |
Jul 25, 2011 | 9.293 | 9.379 | 9.269 | 9.322 | 152,375 | -0.02(-0.22%) |
Jul 22, 2011 | 9.352 | 9.377 | 9.343 | 9.343 | 322,971 | +0.07(+0.70%) |
Jul 21, 2011 | 9.223 | 9.296 | 9.142 | 9.278 | 215,131 | +0.06(+0.66%) |
Jul 20, 2011 | 9.308 | 9.312 | 9.200 | 9.217 | 133,540 | -0.00(-0.02%) |
Jul 19, 2011 | 9.046 | 9.219 | 9.046 | 9.219 | 167,938 | +0.22(+2.50%) |
Jul 18, 2011 | 8.984 | 9.022 | 8.911 | 8.994 | 185,285 | -0.06(-0.69%) |
Jul 15, 2011 | 9.040 | 9.071 | 8.979 | 9.056 | 209,930 | +0.11(+1.27%) |
Jul 14, 2011 | 9.052 | 9.084 | 8.908 | 8.942 | 140,878 | -0.08(-0.90%) |
Jul 13, 2011 | 9.068 | 9.136 | 9.008 | 9.024 | 291,657 | +0.02(+0.22%) |
Jul 12, 2011 | 9.049 | 9.085 | 9.005 | 9.005 | 128,352 | -0.09(-1.04%) |
Jul 11, 2011 | 9.136 | 9.209 | 9.070 | 9.099 | 257,273 | -0.17(-1.79%) |
Jul 08, 2011 | 9.216 | 9.280 | 9.186 | 9.265 | 351,127 | -0.08(-0.87%) |
Jul 07, 2011 | 9.284 | 9.370 | 9.284 | 9.346 | 167,883 | +0.15(+1.66%) |
Jul 06, 2011 | 9.183 | 9.215 | 9.138 | 9.194 | 167,194 | +0.01(+0.13%) |
Jul 05, 2011 | 9.120 | 9.189 | 9.120 | 9.182 | 227,427 | +0.02(+0.19%) |
Jul 01, 2011 | 9.031 | 9.179 | 9.016 | 9.164 | 106,122 | +0.14(+1.52%) |
Jun 30, 2011 | 8.937 | 9.037 | 8.937 | 9.027 | 627,709 | +0.12(+1.33%) |
Jun 29, 2011 | 8.877 | 8.910 | 8.824 | 8.908 | 140,972 | +0.08(+0.96%) |
Jun 28, 2011 | 8.764 | 8.831 | 8.764 | 8.824 | 70,865 | +0.10(+1.20%) |
Jun 27, 2011 | 8.608 | 8.766 | 8.608 | 8.719 | 216,423 | +0.09(+1.05%) |
Jun 24, 2011 | 8.753 | 8.753 | 8.623 | 8.629 | 93,407 | -0.11(-1.30%) |
Jun 23, 2011 | 8.579 | 8.743 | 8.560 | 8.743 | 352,804 | +0.03(+0.39%) |
Jun 22, 2011 | 8.746 | 8.780 | 8.707 | 8.709 | 208,984 | -0.05(-0.56%) |
Jun 21, 2011 | 8.644 | 8.774 | 8.623 | 8.758 | 212,676 | +0.17(+1.97%) |
Jun 20, 2011 | 8.588 | 8.612 | 8.582 | 8.588 | 1,091,796 | -0.00(-0.02%) |
Jun 17, 2011 | 8.705 | 8.705 | 8.561 | 8.590 | 172,103 | -0.03(-0.31%) |
Jun 16, 2011 | 8.656 | 8.676 | 8.540 | 8.616 | 166,445 | -0.05(-0.54%) |
Jun 15, 2011 | 8.733 | 8.766 | 8.635 | 8.663 | 223,605 | -0.17(-1.92%) |
Jun 14, 2011 | 8.792 | 8.865 | 8.792 | 8.833 | 95,743 | +0.13(+1.54%) |
Jun 13, 2011 | 8.730 | 8.752 | 8.672 | 8.699 | 197,979 | -0.01(-0.07%) |
Jun 10, 2011 | 8.797 | 8.809 | 8.702 | 8.705 | 291,842 | -0.16(-1.81%) |
Jun 09, 2011 | 8.858 | 8.902 | 8.830 | 8.865 | 119,541 | +0.03(+0.33%) |
Jun 08, 2011 | 8.911 | 8.911 | 8.819 | 8.836 | 264,899 | -0.10(-1.09%) |
Jun 07, 2011 | 8.984 | 9.004 | 8.933 | 8.933 | 180,708 | -0.01(-0.07%) |
Jun 06, 2011 | 8.983 | 9.020 | 8.930 | 8.939 | 214,334 | -0.07(-0.78%) |
Jun 03, 2011 | 9.014 | 9.069 | 8.986 | 9.009 | 128,493 | -0.01(-0.07%) |
May 24, 2011 | 9.059 | 9.096 | 9.015 | 9.015 | 436,051 | -0.03(-0.33%) |
May 23, 2011 | 9.061 | 9.067 | 8.995 | 9.045 | 282,238 | -0.15(-1.62%) |
May 20, 2011 | 9.229 | 9.263 | 9.190 | 9.193 | 217,621 | -0.06(-0.65%) |
May 19, 2011 | 9.267 | 9.273 | 9.213 | 9.254 | 78,825 | -0.02(-0.19%) |
May 18, 2011 | 9.198 | 9.297 | 9.195 | 9.272 | 122,312 | +0.09(+0.93%) |
May 17, 2011 | 9.189 | 9.195 | 9.087 | 9.186 | 257,808 | -0.02(-0.22%) |
May 16, 2011 | 9.294 | 9.358 | 9.207 | 9.207 | 305,201 | -0.13(-1.36%) |
May 13, 2011 | 9.473 | 9.473 | 9.332 | 9.333 | 94,249 | -0.12(-1.31%) |
May 12, 2011 | 9.385 | 9.470 | 9.328 | 9.457 | 208,860 | +0.05(+0.57%) |
May 11, 2011 | 9.481 | 9.496 | 9.359 | 9.404 | 179,723 | -0.12(-1.22%) |
May 10, 2011 | 9.461 | 9.532 | 9.426 | 9.520 | 307,273 | +0.08(+0.87%) |
May 09, 2011 | 9.394 | 9.457 | 9.360 | 9.438 | 205,661 | +0.05(+0.49%) |
May 06, 2011 | 9.450 | 9.504 | 9.376 | 9.392 | 247,356 | +0.03(+0.35%) |
May 05, 2011 | 9.350 | 9.452 | 9.345 | 9.360 | 345,755 | -0.06(-0.69%) |
May 04, 2011 | 9.438 | 9.457 | 9.355 | 9.425 | 962,216 | -0.04(-0.42%) |
May 03, 2011 | 9.481 | 9.488 | 9.406 | 9.464 | 123,297 | -0.00(-0.02%) |