Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.43 | 10.55 | 10.43 | 10.55 | 32,794 | +0.11(+1.05%) |
Apr 27, 2012 | 10.40 | 10.46 | 10.40 | 10.44 | 14,155 | -0.01(-0.09%) |
Apr 26, 2012 | 10.30 | 10.50 | 10.30 | 10.45 | 77,944 | +0.13(+1.27%) |
Apr 25, 2012 | 10.32 | 10.39 | 10.32 | 10.32 | 44,075 | +0.08(+0.77%) |
Apr 24, 2012 | 10.23 | 10.32 | 10.23 | 10.24 | 61,749 | -0.00(-0.04%) |
Apr 23, 2012 | 10.22 | 10.26 | 10.19 | 10.24 | 45,010 | +0.02(+0.22%) |
Apr 20, 2012 | 10.07 | 10.24 | 10.07 | 10.22 | 46,023 | +0.12(+1.14%) |
Apr 19, 2012 | 10.07 | 10.13 | 10.07 | 10.10 | 37,047 | -0.05(-0.48%) |
Apr 18, 2012 | 10.14 | 10.17 | 10.14 | 10.15 | 13,033 | +0.02(+0.25%) |
Apr 17, 2012 | 10.05 | 10.15 | 10.05 | 10.13 | 41,430 | +0.07(+0.68%) |
Apr 16, 2012 | 10.18 | 10.18 | 10.05 | 10.06 | 30,672 | -0.08(-0.77%) |
Apr 13, 2012 | 10.16 | 10.19 | 10.09 | 10.14 | 16,090 | +0.01(+0.15%) |
Apr 12, 2012 | 10.20 | 10.20 | 10.09 | 10.12 | 51,779 | -0.04(-0.37%) |
Apr 11, 2012 | 10.23 | 10.24 | 10.15 | 10.16 | 34,691 | -0.07(-0.66%) |
Apr 10, 2012 | 10.30 | 10.31 | 10.21 | 10.23 | 19,774 | -0.13(-1.25%) |
Apr 09, 2012 | 10.45 | 10.48 | 10.35 | 10.36 | 43,627 | -0.04(-0.40%) |
Apr 05, 2012 | 10.41 | 10.41 | 10.36 | 10.40 | 23,582 | -0.05(-0.50%) |
Apr 04, 2012 | 10.38 | 10.45 | 10.27 | 10.45 | 39,099 | +0.06(+0.57%) |
Apr 03, 2012 | 10.31 | 10.39 | 10.31 | 10.39 | 70,924 | +0.01(+0.14%) |
Apr 02, 2012 | 10.32 | 10.38 | 10.23 | 10.38 | 28,319 | +0.12(+1.20%) |
Mar 30, 2012 | 10.26 | 10.39 | 10.25 | 10.25 | 80,535 | +0.08(+0.81%) |
Mar 29, 2012 | 10.24 | 10.30 | 10.17 | 10.17 | 41,620 | -0.06(-0.62%) |
Mar 28, 2012 | 10.30 | 10.33 | 10.23 | 10.23 | 19,973 | -0.09(-0.83%) |
Mar 27, 2012 | 10.26 | 10.34 | 10.26 | 10.32 | 15,629 | +0.06(+0.55%) |
Mar 26, 2012 | 10.15 | 10.26 | 10.15 | 10.26 | 48,992 | +0.10(+0.95%) |
Mar 23, 2012 | 10.07 | 10.17 | 10.07 | 10.17 | 16,122 | +0.13(+1.34%) |
Mar 22, 2012 | 9.983 | 10.10 | 9.983 | 10.03 | 32,483 | -0.08(-0.81%) |
Mar 21, 2012 | 9.938 | 10.11 | 9.938 | 10.11 | 30,868 | +0.19(+1.88%) |
Mar 20, 2012 | 9.987 | 9.998 | 9.927 | 9.927 | 24,734 | -0.03(-0.32%) |
Mar 19, 2012 | 10.10 | 10.11 | 9.947 | 9.959 | 29,911 | -0.13(-1.24%) |
Mar 16, 2012 | 10.18 | 10.18 | 10.06 | 10.08 | 30,683 | -0.06(-0.55%) |
Mar 15, 2012 | 10.14 | 10.16 | 10.07 | 10.14 | 41,087 | +0.01(+0.11%) |
Mar 14, 2012 | 10.13 | 10.14 | 10.10 | 10.13 | 27,572 | -0.01(-0.15%) |
Mar 13, 2012 | 10.03 | 10.17 | 9.938 | 10.14 | 71,553 | +0.21(+2.12%) |
Mar 12, 2012 | 9.845 | 9.933 | 9.845 | 9.933 | 39,620 | +0.09(+0.93%) |
Mar 09, 2012 | 9.767 | 9.841 | 9.767 | 9.841 | 53,654 | +0.10(+1.02%) |
Mar 08, 2012 | 9.775 | 9.801 | 9.628 | 9.742 | 46,954 | +0.04(+0.42%) |
Mar 07, 2012 | 9.664 | 9.719 | 9.664 | 9.701 | 25,893 | +0.04(+0.46%) |
Mar 06, 2012 | 9.709 | 9.742 | 9.657 | 9.657 | 30,085 | -0.14(-1.43%) |
Mar 05, 2012 | 9.808 | 9.856 | 9.786 | 9.797 | 42,097 | -0.00(-0.00%) |
Mar 02, 2012 | 9.731 | 9.797 | 9.709 | 9.797 | 25,929 | +0.02(+0.24%) |
Mar 01, 2012 | 9.933 | 10.01 | 9.764 | 9.773 | 96,165 | -0.02(-0.17%) |
Feb 29, 2012 | 10.09 | 10.12 | 9.786 | 9.790 | 58,267 | -0.33(-3.24%) |
Feb 28, 2012 | 10.08 | 10.12 | 10.03 | 10.12 | 49,746 | +0.10(+0.95%) |
Feb 27, 2012 | 10.00 | 10.07 | 9.988 | 10.02 | 41,580 | -0.04(-0.44%) |
Feb 24, 2012 | 9.999 | 10.08 | 9.973 | 10.07 | 31,512 | +0.06(+0.59%) |
Feb 23, 2012 | 10.03 | 10.05 | 9.959 | 10.01 | 55,601 | -0.03(-0.26%) |
Feb 22, 2012 | 9.966 | 10.07 | 9.960 | 10.03 | 37,342 | +0.01(+0.05%) |
Feb 21, 2012 | 10.06 | 10.08 | 10.01 | 10.03 | 69,018 | -0.05(-0.52%) |
Feb 17, 2012 | 10.07 | 10.08 | 10.01 | 10.08 | 32,417 | +0.04(+0.37%) |
Feb 16, 2012 | 10.00 | 10.08 | 10.00 | 10.04 | 35,720 | +0.04(+0.42%) |
Feb 15, 2012 | 10.01 | 10.01 | 9.981 | 10.00 | 28,440 | +0.03(+0.32%) |
Feb 14, 2012 | 9.885 | 9.973 | 9.885 | 9.969 | 26,075 | +0.05(+0.47%) |
Feb 13, 2012 | 9.966 | 9.970 | 9.911 | 9.922 | 43,393 | -0.01(-0.07%) |
Feb 10, 2012 | 9.804 | 9.951 | 9.804 | 9.929 | 47,315 | +0.03(+0.33%) |
Feb 09, 2012 | 9.966 | 9.966 | 9.881 | 9.896 | 45,046 | -0.03(-0.28%) |
Feb 08, 2012 | 9.863 | 9.937 | 9.859 | 9.924 | 47,041 | +0.02(+0.20%) |
Feb 07, 2012 | 9.771 | 9.904 | 9.749 | 9.904 | 36,125 | +0.14(+1.39%) |
Feb 06, 2012 | 9.767 | 9.771 | 9.742 | 9.767 | 19,568 | +0.02(+0.23%) |
Feb 03, 2012 | 9.734 | 9.819 | 9.698 | 9.745 | 69,246 | +0.03(+0.34%) |
Feb 02, 2012 | 9.981 | 9.981 | 9.710 | 9.712 | 181,544 | -0.20(-2.04%) |
Feb 01, 2012 | 9.823 | 9.933 | 9.823 | 9.915 | 33,251 | +0.09(+0.94%) |
Jan 31, 2012 | 9.970 | 9.970 | 9.819 | 9.823 | 71,037 | -0.15(-1.48%) |
Jan 30, 2012 | 9.823 | 9.970 | 9.805 | 9.970 | 39,770 | +0.06(+0.56%) |
Jan 27, 2012 | 9.915 | 9.933 | 9.911 | 9.915 | 31,237 | +0.04(+0.45%) |
Jan 26, 2012 | 9.999 | 10.02 | 9.863 | 9.870 | 49,901 | -0.13(-1.29%) |
Jan 25, 2012 | 9.933 | 9.999 | 9.885 | 9.999 | 41,580 | +0.04(+0.41%) |
Jan 24, 2012 | 9.867 | 10.01 | 9.867 | 9.959 | 45,367 | +0.03(+0.30%) |
Jan 23, 2012 | 9.933 | 9.933 | 9.856 | 9.929 | 41,460 | -0.04(-0.41%) |
Jan 20, 2012 | 9.837 | 9.988 | 9.815 | 9.970 | 51,434 | +0.15(+1.48%) |
Jan 19, 2012 | 9.837 | 9.841 | 9.804 | 9.824 | 42,754 | -0.02(-0.17%) |
Jan 18, 2012 | 9.826 | 9.841 | 9.812 | 9.841 | 42,890 | +0.00(+0.04%) |
Jan 17, 2012 | 9.826 | 9.841 | 9.801 | 9.837 | 40,966 | +0.06(+0.56%) |
Jan 13, 2012 | 9.837 | 9.841 | 9.727 | 9.782 | 71,048 | -0.04(-0.37%) |
Jan 12, 2012 | 9.841 | 9.841 | 9.760 | 9.819 | 57,169 | +0.02(+0.23%) |
Jan 11, 2012 | 9.801 | 9.821 | 9.723 | 9.797 | 46,647 | +0.05(+0.49%) |
Jan 10, 2012 | 9.738 | 9.775 | 9.661 | 9.749 | 59,509 | +0.13(+1.30%) |
Jan 09, 2012 | 9.561 | 9.639 | 9.544 | 9.624 | 36,405 | +0.12(+1.28%) |
Jan 06, 2012 | 9.366 | 9.514 | 9.350 | 9.503 | 32,219 | +0.08(+0.90%) |
Jan 05, 2012 | 9.370 | 9.440 | 9.212 | 9.418 | 27,087 | +0.03(+0.27%) |
Jan 04, 2012 | 9.197 | 9.425 | 9.131 | 9.392 | 174,890 | +0.15(+1.59%) |
Dec 30, 2011 | 9.300 | 9.337 | 9.234 | 9.245 | 101,829 | +0.03(+0.28%) |
Dec 29, 2011 | 9.289 | 9.375 | 9.201 | 9.219 | 42,890 | -0.08(-0.84%) |
Dec 28, 2011 | 9.341 | 9.352 | 9.280 | 9.298 | 21,865 | -0.09(-0.97%) |
Dec 27, 2011 | 9.348 | 9.449 | 9.315 | 9.389 | 47,612 | +0.06(+0.67%) |
Dec 23, 2011 | 9.245 | 9.337 | 9.245 | 9.326 | 22,909 | -0.01(-0.12%) |
Dec 21, 2011 | 9.330 | 9.348 | 9.182 | 9.337 | 56,832 | -0.05(-0.51%) |
Dec 20, 2011 | 9.385 | 9.505 | 9.377 | 9.385 | 55,068 | +0.04(+0.47%) |
Dec 19, 2011 | 9.392 | 9.392 | 9.289 | 9.341 | 21,068 | -0.09(-0.94%) |
Dec 16, 2011 | 9.171 | 9.466 | 9.168 | 9.429 | 75,343 | +0.29(+3.17%) |
Dec 15, 2011 | 9.038 | 9.139 | 9.031 | 9.139 | 66,884 | +0.10(+1.08%) |
Dec 14, 2011 | 9.038 | 9.042 | 8.954 | 9.042 | 60,275 | +0.03(+0.39%) |
Dec 13, 2011 | 8.996 | 9.087 | 8.960 | 9.007 | 59,820 | +0.02(+0.23%) |
Dec 12, 2011 | 8.895 | 8.993 | 8.895 | 8.986 | 74,160 | +0.07(+0.78%) |
Dec 09, 2011 | 8.783 | 8.919 | 8.783 | 8.916 | 28,000 | +0.10(+1.14%) |
Dec 08, 2011 | 8.822 | 8.822 | 8.762 | 8.815 | 27,000 | -0.05(-0.51%) |
Dec 07, 2011 | 8.766 | 8.871 | 8.738 | 8.860 | 49,329 | +0.12(+1.32%) |
Dec 06, 2011 | 8.850 | 8.860 | 8.745 | 8.745 | 54,928 | -0.12(-1.30%) |
Dec 05, 2011 | 8.968 | 8.968 | 8.860 | 8.860 | 30,444 | -0.09(-1.05%) |
Dec 02, 2011 | 8.909 | 9.021 | 8.867 | 8.954 | 50,968 | +0.03(+0.39%) |
Dec 01, 2011 | 8.902 | 8.926 | 8.860 | 8.919 | 38,147 | -0.00(-0.04%) |
Nov 30, 2011 | 8.881 | 8.958 | 8.773 | 8.923 | 52,246 | +0.26(+3.02%) |
Nov 29, 2011 | 8.644 | 8.661 | 8.560 | 8.661 | 50,515 | +0.08(+0.94%) |
Nov 28, 2011 | 8.661 | 8.672 | 8.548 | 8.581 | 50,962 | +0.06(+0.71%) |
Nov 25, 2011 | 8.508 | 8.532 | 8.452 | 8.520 | 25,962 | -0.06(-0.65%) |
Nov 23, 2011 | 8.532 | 8.633 | 8.511 | 8.576 | 34,258 | -0.04(-0.50%) |
Nov 22, 2011 | 8.703 | 8.731 | 8.602 | 8.619 | 42,517 | -0.08(-0.96%) |
Nov 21, 2011 | 8.794 | 8.794 | 8.686 | 8.703 | 44,652 | -0.12(-1.33%) |
Nov 18, 2011 | 8.797 | 8.828 | 8.797 | 8.821 | 13,287 | -0.01(-0.13%) |
Nov 17, 2011 | 8.905 | 9.028 | 8.764 | 8.832 | 44,460 | -0.15(-1.64%) |
Nov 16, 2011 | 8.912 | 9.005 | 8.846 | 8.979 | 27,206 | -0.00(-0.04%) |
Nov 15, 2011 | 9.035 | 9.044 | 8.982 | 8.982 | 24,059 | -0.09(-1.00%) |
Nov 14, 2011 | 9.247 | 9.247 | 9.073 | 9.073 | 32,281 | -0.02(-0.19%) |
Nov 11, 2011 | 9.045 | 9.132 | 9.038 | 9.090 | 27,008 | +0.05(+0.50%) |
Nov 10, 2011 | 9.038 | 9.108 | 9.000 | 9.045 | 33,737 | -0.01(-0.08%) |
Nov 09, 2011 | 9.087 | 9.105 | 8.969 | 9.052 | 31,012 | -0.15(-1.63%) |
Nov 08, 2011 | 9.132 | 9.247 | 9.115 | 9.202 | 15,675 | +0.06(+0.65%) |
Nov 07, 2011 | 9.104 | 9.178 | 9.087 | 9.143 | 17,360 | -0.03(-0.38%) |
Nov 04, 2011 | 9.352 | 9.352 | 8.825 | 9.178 | 42,875 | +0.03(+0.38%) |
Nov 03, 2011 | 9.070 | 9.188 | 9.064 | 9.143 | 46,764 | +0.09(+1.04%) |
Nov 02, 2011 | 8.979 | 9.049 | 8.979 | 9.049 | 23,355 | +0.07(+0.82%) |
Nov 01, 2011 | 8.748 | 9.025 | 8.724 | 8.975 | 36,648 | -0.03(-0.35%) |
Oct 31, 2011 | 8.968 | 9.056 | 8.968 | 9.007 | 21,480 | -0.13(-1.41%) |
Oct 28, 2011 | 9.003 | 9.202 | 8.986 | 9.136 | 95,632 | -0.05(-0.49%) |
Oct 27, 2011 | 8.986 | 9.181 | 8.986 | 9.181 | 77,997 | +0.26(+2.89%) |
Oct 26, 2011 | 8.965 | 9.045 | 8.836 | 8.923 | 43,090 | -0.07(-0.78%) |
Oct 25, 2011 | 8.878 | 9.059 | 8.829 | 8.993 | 85,384 | +0.07(+0.82%) |
Oct 24, 2011 | 9.056 | 9.073 | 8.864 | 8.919 | 82,553 | -0.21(-2.29%) |
Oct 21, 2011 | 9.352 | 9.352 | 9.115 | 9.129 | 73,624 | -0.16(-1.73%) |
Oct 20, 2011 | 9.300 | 9.307 | 9.136 | 9.289 | 78,879 | -0.02(-0.22%) |
Oct 19, 2011 | 9.174 | 9.314 | 9.090 | 9.310 | 47,002 | +0.12(+1.33%) |
Oct 18, 2011 | 9.206 | 9.272 | 9.087 | 9.188 | 41,695 | +0.04(+0.42%) |
Oct 17, 2011 | 9.021 | 9.175 | 8.937 | 9.150 | 47,793 | +0.07(+0.73%) |
Oct 14, 2011 | 8.787 | 9.083 | 8.738 | 9.083 | 82,579 | +0.33(+3.79%) |
Oct 13, 2011 | 8.640 | 8.752 | 8.567 | 8.752 | 81,934 | +0.02(+0.24%) |
Oct 12, 2011 | 8.675 | 8.915 | 8.675 | 8.731 | 75,283 | +0.07(+0.85%) |
Oct 11, 2011 | 8.675 | 8.707 | 8.584 | 8.658 | 49,071 | +0.07(+0.77%) |
Oct 10, 2011 | 8.396 | 8.604 | 8.396 | 8.591 | 44,643 | +0.21(+2.54%) |
Oct 07, 2011 | 8.351 | 8.406 | 8.305 | 8.379 | 51,022 | +0.00(+0.04%) |
Oct 06, 2011 | 8.225 | 8.375 | 8.190 | 8.375 | 54,636 | +0.13(+1.52%) |
Oct 05, 2011 | 8.110 | 8.263 | 8.092 | 8.249 | 31,980 | +0.18(+2.25%) |
Oct 04, 2011 | 8.037 | 8.120 | 7.946 | 8.068 | 59,519 | -0.12(-1.44%) |
Oct 03, 2011 | 8.330 | 8.393 | 8.106 | 8.186 | 107,014 | -0.21(-2.46%) |
Sep 30, 2011 | 8.490 | 8.490 | 8.375 | 8.393 | 66,838 | -0.10(-1.23%) |
Sep 29, 2011 | 8.536 | 8.573 | 8.406 | 8.497 | 48,836 | +0.02(+0.25%) |
Sep 28, 2011 | 8.598 | 8.637 | 8.445 | 8.476 | 42,099 | -0.13(-1.54%) |
Sep 27, 2011 | 8.567 | 8.694 | 8.567 | 8.609 | 38,545 | +0.14(+1.61%) |
Sep 26, 2011 | 8.462 | 8.495 | 8.386 | 8.473 | 43,520 | +0.12(+1.46%) |
Sep 23, 2011 | 8.434 | 8.450 | 8.344 | 8.351 | 73,549 | -0.06(-0.71%) |
Sep 22, 2011 | 8.494 | 8.546 | 8.375 | 8.410 | 56,367 | -0.30(-3.48%) |
Sep 21, 2011 | 8.700 | 8.839 | 8.700 | 8.714 | 73,956 | -0.02(-0.28%) |
Sep 20, 2011 | 8.836 | 8.892 | 8.721 | 8.738 | 84,568 | -0.09(-1.04%) |
Sep 19, 2011 | 8.721 | 8.836 | 8.682 | 8.830 | 30,052 | +0.07(+0.77%) |
Sep 16, 2011 | 8.762 | 8.919 | 8.693 | 8.762 | 48,374 | -0.02(-0.20%) |
Sep 15, 2011 | 8.776 | 8.822 | 8.741 | 8.780 | 51,363 | +0.01(+0.12%) |
Sep 14, 2011 | 8.630 | 8.818 | 8.602 | 8.769 | 33,897 | +0.19(+2.24%) |
Sep 13, 2011 | 8.532 | 8.658 | 8.501 | 8.577 | 26,306 | +0.08(+0.96%) |
Sep 12, 2011 | 8.417 | 8.496 | 8.355 | 8.496 | 51,179 | +0.00(+0.01%) |
Sep 09, 2011 | 8.626 | 8.626 | 8.448 | 8.494 | 37,713 | -0.21(-2.46%) |
Sep 08, 2011 | 8.681 | 8.819 | 8.681 | 8.709 | 21,808 | -0.05(-0.59%) |
Sep 07, 2011 | 8.623 | 8.760 | 8.623 | 8.760 | 28,555 | +0.18(+2.08%) |
Sep 06, 2011 | 8.413 | 8.582 | 8.413 | 8.582 | 67,721 | -0.04(-0.51%) |
Sep 02, 2011 | 8.650 | 8.700 | 8.623 | 8.625 | 20,379 | -0.19(-2.12%) |
Sep 01, 2011 | 8.877 | 8.911 | 8.812 | 8.812 | 34,904 | -0.12(-1.31%) |
Aug 31, 2011 | 8.891 | 8.997 | 8.860 | 8.929 | 157,583 | +0.04(+0.46%) |
Aug 30, 2011 | 8.798 | 8.901 | 8.721 | 8.887 | 82,680 | +0.09(+0.98%) |
Aug 29, 2011 | 8.630 | 8.801 | 8.630 | 8.801 | 66,286 | +0.19(+2.23%) |
Aug 26, 2011 | 8.434 | 8.609 | 8.314 | 8.609 | 30,660 | +0.13(+1.54%) |
Aug 25, 2011 | 8.585 | 8.585 | 8.438 | 8.479 | 40,018 | -0.11(-1.28%) |
Aug 24, 2011 | 8.516 | 8.588 | 8.472 | 8.588 | 39,084 | +0.09(+1.01%) |
Aug 23, 2011 | 8.248 | 8.516 | 8.214 | 8.503 | 73,136 | +0.19(+2.27%) |
Aug 22, 2011 | 8.399 | 8.417 | 8.228 | 8.314 | 46,716 | +0.00(+0.00%) |
Aug 19, 2011 | 8.283 | 8.389 | 8.262 | 8.314 | 44,161 | -0.01(-0.16%) |
Aug 18, 2011 | 8.513 | 8.513 | 8.248 | 8.327 | 86,616 | -0.25(-2.96%) |
Aug 17, 2011 | 8.602 | 8.667 | 8.520 | 8.582 | 70,772 | -0.02(-0.24%) |
Aug 16, 2011 | 8.527 | 8.602 | 8.492 | 8.602 | 55,545 | +0.03(+0.36%) |
Aug 15, 2011 | 8.437 | 8.606 | 8.437 | 8.571 | 39,986 | +0.13(+1.59%) |
Aug 12, 2011 | 8.351 | 8.489 | 8.344 | 8.437 | 61,696 | +0.10(+1.24%) |
Aug 11, 2011 | 8.015 | 8.399 | 8.015 | 8.334 | 95,436 | +0.31(+3.85%) |
Aug 10, 2011 | 8.080 | 8.187 | 7.987 | 8.025 | 65,675 | -0.21(-2.50%) |
Aug 09, 2011 | 8.262 | 8.231 | 7.944 | 8.231 | 140,234 | +0.14(+1.74%) |
Aug 08, 2011 | 8.262 | 8.379 | 8.090 | 8.090 | 99,459 | -0.45(-5.31%) |
Aug 05, 2011 | 8.602 | 8.695 | 8.255 | 8.544 | 166,738 | -0.02(-0.24%) |
Aug 04, 2011 | 8.929 | 8.929 | 8.538 | 8.564 | 147,762 | -0.36(-4.04%) |
Aug 03, 2011 | 8.959 | 8.963 | 8.692 | 8.925 | 99,409 | +0.00(+0.00%) |
Aug 02, 2011 | 9.014 | 9.087 | 8.860 | 8.925 | 84,255 | -0.12(-1.37%) |
Aug 01, 2011 | 9.327 | 9.413 | 8.970 | 9.049 | 89,273 | -0.18(-1.97%) |
Jul 29, 2011 | 9.320 | 9.338 | 9.214 | 9.231 | 92,572 | -0.17(-1.79%) |
Jul 28, 2011 | 9.516 | 9.516 | 9.348 | 9.399 | 42,181 | -0.06(-0.62%) |
Jul 27, 2011 | 9.647 | 9.647 | 9.403 | 9.458 | 61,317 | -0.23(-2.38%) |
Jul 26, 2011 | 9.770 | 9.770 | 9.684 | 9.688 | 38,674 | -0.14(-1.40%) |
Jul 25, 2011 | 9.860 | 9.860 | 9.798 | 9.825 | 26,165 | -0.07(-0.72%) |
Jul 22, 2011 | 9.911 | 9.928 | 9.860 | 9.897 | 37,259 | -0.02(-0.25%) |
Jul 21, 2011 | 9.774 | 9.965 | 9.774 | 9.921 | 41,573 | +0.16(+1.69%) |
Jul 20, 2011 | 9.739 | 9.811 | 9.723 | 9.756 | 26,925 | +0.03(+0.32%) |
Jul 19, 2011 | 9.688 | 9.750 | 9.674 | 9.725 | 20,853 | +0.04(+0.40%) |
Jul 18, 2011 | 9.653 | 9.688 | 9.623 | 9.686 | 33,795 | -0.03(-0.33%) |
Jul 15, 2011 | 9.715 | 9.750 | 9.653 | 9.719 | 21,377 | +0.01(+0.11%) |
Jul 14, 2011 | 9.777 | 9.820 | 9.677 | 9.708 | 55,798 | -0.08(-0.84%) |
Jul 13, 2011 | 9.822 | 9.978 | 9.784 | 9.791 | 414,201 | -0.07(-0.66%) |
Jul 12, 2011 | 9.626 | 9.880 | 9.623 | 9.856 | 71,223 | +0.20(+2.10%) |
Jul 11, 2011 | 9.890 | 9.894 | 9.605 | 9.653 | 152,070 | -0.24(-2.43%) |
Jul 08, 2011 | 10.06 | 10.06 | 9.877 | 9.894 | 140,004 | -0.20(-1.94%) |
Jul 07, 2011 | 10.19 | 10.28 | 10.05 | 10.09 | 89,073 | -0.06(-0.61%) |
Jul 06, 2011 | 10.11 | 10.22 | 10.09 | 10.15 | 91,451 | -0.02(-0.17%) |
Jul 05, 2011 | 10.12 | 10.17 | 10.02 | 10.17 | 51,109 | -0.00(-0.03%) |
Jul 01, 2011 | 10.20 | 10.24 | 10.12 | 10.17 | 109,164 | -0.07(-0.70%) |
Jun 30, 2011 | 10.05 | 10.29 | 10.02 | 10.24 | 87,489 | +0.20(+1.98%) |
Jun 29, 2011 | 9.935 | 10.13 | 9.935 | 10.04 | 68,301 | +0.10(+1.00%) |
Jun 28, 2011 | 9.959 | 9.993 | 9.842 | 9.945 | 55,292 | -0.04(-0.38%) |
Jun 27, 2011 | 9.798 | 10.01 | 9.763 | 9.983 | 57,062 | +0.14(+1.40%) |
Jun 24, 2011 | 9.825 | 9.884 | 9.743 | 9.846 | 39,489 | +0.05(+0.49%) |
Jun 23, 2011 | 9.835 | 9.860 | 9.705 | 9.798 | 71,465 | -0.04(-0.45%) |
Jun 22, 2011 | 9.787 | 9.918 | 9.787 | 9.842 | 33,917 | +0.00(+0.00%) |
Jun 21, 2011 | 9.688 | 9.890 | 9.674 | 9.842 | 59,929 | +0.15(+1.56%) |
Jun 20, 2011 | 9.677 | 9.691 | 9.656 | 9.691 | 21,045 | +0.06(+0.65%) |
Jun 17, 2011 | 9.602 | 9.633 | 9.585 | 9.629 | 21,470 | +0.08(+0.79%) |
Jun 16, 2011 | 9.619 | 9.636 | 9.554 | 9.554 | 22,067 | -0.02(-0.26%) |
Jun 15, 2011 | 9.550 | 9.650 | 9.547 | 9.579 | 43,765 | -0.06(-0.65%) |
Jun 14, 2011 | 9.619 | 9.698 | 9.594 | 9.641 | 38,336 | +0.09(+0.96%) |
Jun 13, 2011 | 9.537 | 9.568 | 9.537 | 9.550 | 53,507 | -0.05(-0.56%) |
Jun 10, 2011 | 9.580 | 9.628 | 9.553 | 9.604 | 59,277 | -0.03(-0.33%) |
Jun 09, 2011 | 9.543 | 9.655 | 9.543 | 9.636 | 14,919 | +0.07(+0.76%) |
Jun 08, 2011 | 9.580 | 9.580 | 9.526 | 9.563 | 31,607 | +0.02(+0.21%) |
Jun 07, 2011 | 9.543 | 9.573 | 9.519 | 9.543 | 41,469 | +0.00(+0.04%) |
Jun 06, 2011 | 9.621 | 9.712 | 9.539 | 9.539 | 45,668 | -0.12(-1.26%) |
Jun 03, 2011 | 9.699 | 9.726 | 9.661 | 9.661 | 18,224 | +0.04(+0.37%) |
May 24, 2011 | 9.702 | 9.726 | 9.621 | 9.626 | 33,634 | -0.08(-0.86%) |
May 23, 2011 | 9.658 | 9.722 | 9.550 | 9.709 | 53,145 | +0.03(+0.32%) |
May 20, 2011 | 9.692 | 9.695 | 9.614 | 9.678 | 49,846 | +0.02(+0.21%) |
May 19, 2011 | 9.685 | 9.705 | 9.628 | 9.658 | 61,290 | -0.04(-0.38%) |
May 18, 2011 | 9.600 | 9.712 | 9.600 | 9.695 | 41,215 | +0.07(+0.77%) |
May 17, 2011 | 9.587 | 9.629 | 9.553 | 9.621 | 54,196 | +0.03(+0.32%) |
May 16, 2011 | 9.583 | 9.678 | 9.580 | 9.590 | 117,953 | -0.03(-0.35%) |
May 13, 2011 | 9.678 | 9.726 | 9.604 | 9.624 | 97,253 | -0.11(-1.08%) |
May 12, 2011 | 9.648 | 9.790 | 9.648 | 9.729 | 108,437 | +0.03(+0.28%) |
May 11, 2011 | 9.770 | 9.810 | 9.678 | 9.702 | 65,693 | -0.03(-0.28%) |
May 10, 2011 | 9.669 | 9.766 | 9.669 | 9.729 | 34,620 | +0.07(+0.77%) |
May 09, 2011 | 9.692 | 9.736 | 9.634 | 9.655 | 109,649 | -0.04(-0.42%) |
May 06, 2011 | 9.807 | 9.811 | 9.692 | 9.695 | 40,017 | -0.02(-0.24%) |
May 05, 2011 | 9.675 | 9.939 | 9.649 | 9.719 | 74,767 | +0.05(+0.49%) |
May 04, 2011 | 9.665 | 9.712 | 9.651 | 9.672 | 36,738 | -0.02(-0.21%) |
May 03, 2011 | 9.760 | 9.760 | 9.692 | 9.692 | 20,859 | -0.04(-0.39%) |