Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.22 | 10.27 | 10.22 | 10.26 | 66,179 | -0.03(-0.31%) |
Apr 27, 2012 | 10.31 | 10.31 | 10.28 | 10.29 | 100,597 | +0.03(+0.27%) |
Apr 26, 2012 | 10.16 | 10.28 | 10.16 | 10.26 | 64,514 | +0.10(+1.01%) |
Apr 25, 2012 | 10.21 | 10.28 | 10.13 | 10.16 | 175,633 | +0.03(+0.31%) |
Apr 24, 2012 | 10.12 | 10.13 | 10.07 | 10.13 | 54,838 | +0.03(+0.31%) |
Apr 23, 2012 | 10.04 | 10.10 | 9.991 | 10.10 | 107,867 | -0.06(-0.56%) |
Apr 20, 2012 | 10.16 | 10.20 | 10.14 | 10.15 | 65,362 | +0.06(+0.56%) |
Apr 19, 2012 | 10.11 | 10.20 | 10.08 | 10.10 | 178,680 | -0.03(-0.28%) |
Apr 18, 2012 | 10.06 | 10.15 | 10.05 | 10.12 | 82,130 | +0.00(+0.00%) |
Apr 17, 2012 | 9.976 | 10.13 | 9.976 | 10.12 | 106,324 | +0.18(+1.84%) |
Apr 16, 2012 | 10.04 | 10.04 | 9.919 | 9.941 | 95,576 | -0.02(-0.25%) |
Apr 13, 2012 | 10.04 | 10.04 | 9.962 | 9.966 | 67,793 | -0.08(-0.84%) |
Apr 12, 2012 | 9.966 | 10.08 | 9.966 | 10.05 | 159,563 | +0.05(+0.53%) |
Apr 11, 2012 | 10.02 | 10.04 | 9.987 | 9.998 | 110,335 | +0.11(+1.14%) |
Apr 10, 2012 | 10.07 | 10.07 | 9.885 | 9.885 | 137,511 | -0.16(-1.61%) |
Apr 09, 2012 | 10.01 | 10.10 | 10.01 | 10.05 | 73,090 | -0.12(-1.15%) |
Apr 05, 2012 | 10.13 | 10.20 | 10.13 | 10.16 | 49,332 | -0.02(-0.17%) |
Apr 04, 2012 | 10.18 | 10.21 | 10.12 | 10.18 | 66,038 | -0.10(-0.99%) |
Apr 03, 2012 | 10.30 | 10.36 | 10.24 | 10.28 | 138,231 | -0.02(-0.21%) |
Apr 02, 2012 | 10.30 | 10.36 | 10.15 | 10.30 | 115,507 | +0.08(+0.79%) |
Mar 30, 2012 | 10.19 | 10.24 | 10.16 | 10.22 | 43,029 | +0.07(+0.73%) |
Mar 29, 2012 | 10.15 | 10.18 | 10.07 | 10.15 | 170,652 | -0.04(-0.38%) |
Mar 28, 2012 | 10.22 | 10.24 | 10.12 | 10.19 | 97,499 | -0.04(-0.35%) |
Mar 27, 2012 | 10.22 | 10.27 | 10.22 | 10.22 | 79,600 | +0.00(+0.00%) |
Mar 26, 2012 | 10.17 | 10.24 | 10.17 | 10.22 | 199,263 | +0.10(+0.97%) |
Mar 23, 2012 | 10.09 | 10.14 | 10.05 | 10.12 | 52,456 | +0.04(+0.35%) |
Mar 22, 2012 | 10.13 | 10.15 | 10.07 | 10.09 | 54,004 | -0.13(-1.24%) |
Mar 21, 2012 | 10.17 | 10.23 | 10.13 | 10.22 | 79,827 | +0.04(+0.42%) |
Mar 20, 2012 | 10.11 | 10.19 | 10.11 | 10.17 | 42,042 | -0.02(-0.24%) |
Mar 19, 2012 | 10.12 | 10.25 | 10.12 | 10.20 | 54,861 | +0.02(+0.21%) |
Mar 16, 2012 | 10.17 | 10.20 | 10.16 | 10.18 | 83,248 | +0.00(+0.04%) |
Mar 15, 2012 | 10.15 | 10.19 | 10.14 | 10.17 | 103,700 | +0.04(+0.35%) |
Mar 14, 2012 | 10.11 | 10.19 | 10.11 | 10.14 | 74,942 | -0.02(-0.21%) |
Mar 13, 2012 | 10.03 | 10.16 | 9.998 | 10.16 | 157,132 | +0.17(+1.69%) |
Mar 12, 2012 | 10.02 | 10.03 | 9.976 | 9.991 | 72,145 | -0.01(-0.07%) |
Mar 09, 2012 | 9.987 | 10.05 | 9.987 | 9.998 | 41,968 | +0.03(+0.32%) |
Mar 08, 2012 | 9.871 | 9.966 | 9.871 | 9.966 | 71,501 | +0.11(+1.14%) |
Mar 07, 2012 | 9.857 | 9.867 | 9.821 | 9.853 | 120,950 | +0.01(+0.14%) |
Mar 06, 2012 | 9.916 | 9.916 | 9.821 | 9.839 | 72,593 | -0.16(-1.55%) |
Mar 05, 2012 | 10.05 | 10.05 | 9.994 | 9.994 | 53,346 | -0.07(-0.67%) |
Mar 02, 2012 | 10.04 | 10.08 | 10.04 | 10.06 | 120,284 | +0.02(+0.18%) |
Mar 01, 2012 | 9.994 | 10.08 | 9.994 | 10.04 | 83,134 | +0.05(+0.46%) |
Feb 29, 2012 | 10.11 | 10.11 | 9.987 | 9.998 | 99,942 | -0.05(-0.53%) |
Feb 28, 2012 | 10.02 | 10.10 | 10.02 | 10.05 | 69,771 | +0.00(+0.04%) |
Feb 27, 2012 | 9.948 | 10.06 | 9.948 | 10.05 | 62,373 | +0.03(+0.32%) |
Feb 24, 2012 | 10.02 | 10.05 | 9.998 | 10.02 | 91,034 | +0.01(+0.07%) |
Feb 23, 2012 | 9.927 | 10.03 | 9.927 | 10.01 | 66,602 | +0.07(+0.75%) |
Feb 22, 2012 | 9.934 | 9.983 | 9.916 | 9.934 | 84,638 | -0.03(-0.32%) |
Feb 21, 2012 | 9.994 | 10.02 | 9.966 | 9.966 | 76,599 | -0.03(-0.28%) |
Feb 17, 2012 | 9.948 | 10.00 | 9.948 | 9.994 | 56,146 | +0.07(+0.67%) |
Feb 16, 2012 | 9.881 | 9.950 | 9.874 | 9.927 | 167,807 | +0.07(+0.75%) |
Feb 15, 2012 | 9.924 | 9.972 | 9.828 | 9.853 | 37,657 | -0.05(-0.46%) |
Feb 14, 2012 | 9.857 | 9.913 | 9.857 | 9.899 | 43,528 | -0.02(-0.18%) |
Feb 13, 2012 | 9.881 | 9.951 | 9.881 | 9.916 | 73,634 | +0.07(+0.75%) |
Feb 10, 2012 | 9.842 | 9.871 | 9.821 | 9.842 | 62,168 | -0.08(-0.85%) |
Feb 09, 2012 | 9.924 | 9.938 | 9.874 | 9.927 | 40,309 | +0.03(+0.32%) |
Feb 08, 2012 | 9.885 | 9.955 | 9.881 | 9.895 | 118,947 | +0.04(+0.39%) |
Feb 07, 2012 | 9.835 | 9.881 | 9.825 | 9.857 | 67,947 | +0.03(+0.32%) |
Feb 06, 2012 | 9.779 | 9.839 | 9.776 | 9.825 | 94,209 | -0.00(-0.04%) |
Feb 03, 2012 | 9.719 | 9.867 | 9.719 | 9.828 | 105,016 | +0.12(+1.23%) |
Feb 02, 2012 | 9.631 | 9.719 | 9.631 | 9.709 | 111,566 | +0.06(+0.66%) |
Feb 01, 2012 | 9.582 | 9.663 | 9.582 | 9.645 | 166,246 | +0.17(+1.79%) |
Jan 31, 2012 | 9.536 | 9.568 | 9.444 | 9.476 | 164,771 | -0.00(-0.04%) |
Jan 30, 2012 | 9.370 | 9.511 | 9.349 | 9.479 | 154,451 | -0.02(-0.26%) |
Jan 27, 2012 | 9.430 | 9.508 | 9.426 | 9.504 | 96,489 | +0.07(+0.75%) |
Jan 26, 2012 | 9.458 | 9.515 | 9.395 | 9.434 | 145,686 | -0.02(-0.26%) |
Jan 25, 2012 | 9.367 | 9.462 | 9.328 | 9.458 | 84,938 | +0.09(+0.94%) |
Jan 24, 2012 | 9.243 | 9.375 | 9.243 | 9.370 | 79,194 | +0.03(+0.34%) |
Jan 23, 2012 | 9.342 | 9.398 | 9.289 | 9.338 | 111,995 | +0.05(+0.49%) |
Jan 20, 2012 | 9.229 | 9.315 | 9.229 | 9.293 | 124,822 | -0.01(-0.08%) |
Jan 19, 2012 | 9.208 | 9.324 | 9.208 | 9.300 | 108,001 | +0.10(+1.07%) |
Jan 18, 2012 | 9.113 | 9.201 | 9.074 | 9.201 | 170,218 | +0.11(+1.20%) |
Jan 17, 2012 | 9.123 | 9.123 | 9.063 | 9.092 | 111,895 | +0.06(+0.66%) |
Jan 13, 2012 | 9.046 | 9.049 | 8.961 | 9.032 | 183,335 | -0.07(-0.74%) |
Jan 12, 2012 | 9.085 | 9.113 | 9.049 | 9.099 | 105,626 | +0.00(+0.00%) |
Jan 11, 2012 | 9.025 | 9.099 | 9.025 | 9.099 | 97,133 | +0.01(+0.12%) |
Jan 10, 2012 | 9.106 | 9.120 | 9.071 | 9.088 | 212,411 | +0.06(+0.70%) |
Jan 09, 2012 | 8.972 | 9.028 | 8.947 | 9.025 | 210,363 | +0.05(+0.59%) |
Jan 06, 2012 | 9.000 | 9.007 | 8.933 | 8.972 | 227,519 | +0.01(+0.08%) |
Jan 05, 2012 | 8.891 | 8.977 | 8.855 | 8.965 | 136,969 | +0.02(+0.24%) |
Jan 04, 2012 | 8.944 | 8.951 | 8.852 | 8.944 | 128,921 | +0.16(+1.85%) |
Dec 30, 2011 | 8.785 | 8.840 | 8.771 | 8.781 | 96,801 | -0.01(-0.08%) |
Dec 29, 2011 | 8.728 | 8.792 | 8.714 | 8.788 | 196,758 | +0.07(+0.85%) |
Dec 28, 2011 | 8.827 | 8.831 | 8.711 | 8.714 | 376,496 | -0.13(-1.49%) |
Dec 27, 2011 | 8.795 | 8.880 | 8.795 | 8.847 | 120,973 | +0.05(+0.54%) |
Dec 23, 2011 | 8.757 | 8.806 | 8.743 | 8.799 | 137,780 | +0.14(+1.67%) |
Dec 21, 2011 | 8.676 | 8.676 | 8.580 | 8.654 | 134,694 | +0.02(+0.24%) |
Dec 20, 2011 | 8.570 | 8.661 | 8.570 | 8.633 | 313,107 | +0.17(+2.00%) |
Dec 19, 2011 | 8.538 | 8.575 | 8.457 | 8.464 | 234,381 | -0.05(-0.57%) |
Dec 16, 2011 | 8.538 | 8.598 | 8.478 | 8.513 | 158,857 | -0.02(-0.26%) |
Dec 15, 2011 | 8.566 | 8.626 | 8.535 | 8.535 | 147,635 | +0.01(+0.08%) |
Dec 14, 2011 | 8.570 | 8.644 | 8.503 | 8.528 | 93,057 | -0.11(-1.27%) |
Dec 13, 2011 | 8.792 | 8.834 | 8.609 | 8.637 | 113,691 | -0.09(-1.01%) |
Dec 12, 2011 | 8.880 | 8.880 | 8.721 | 8.725 | 169,287 | -0.23(-2.56%) |
Dec 09, 2011 | 8.838 | 8.989 | 8.838 | 8.954 | 94,759 | +0.12(+1.36%) |
Dec 08, 2011 | 8.944 | 8.947 | 8.824 | 8.834 | 136,606 | -0.20(-2.19%) |
Dec 07, 2011 | 8.877 | 9.032 | 8.877 | 9.032 | 196,644 | +0.00(+0.04%) |
Dec 06, 2011 | 8.996 | 9.095 | 8.996 | 9.028 | 75,833 | +0.01(+0.08%) |
Dec 05, 2011 | 9.032 | 9.116 | 8.975 | 9.021 | 103,513 | +0.09(+0.99%) |
Dec 02, 2011 | 8.954 | 9.032 | 8.933 | 8.933 | 108,208 | +0.02(+0.22%) |
Dec 01, 2011 | 8.866 | 8.951 | 8.743 | 8.914 | 176,751 | +0.05(+0.54%) |
Nov 30, 2011 | 8.746 | 8.873 | 8.746 | 8.866 | 208,156 | +0.36(+4.18%) |
Nov 29, 2011 | 8.478 | 8.563 | 8.471 | 8.510 | 120,604 | +0.03(+0.37%) |
Nov 28, 2011 | 8.425 | 8.556 | 8.425 | 8.478 | 128,351 | +0.22(+2.60%) |
Nov 25, 2011 | 8.284 | 8.390 | 8.249 | 8.263 | 117,067 | -0.06(-0.72%) |
Nov 23, 2011 | 8.390 | 8.424 | 8.288 | 8.323 | 157,231 | -0.19(-2.24%) |
Nov 22, 2011 | 8.524 | 8.587 | 8.493 | 8.513 | 139,641 | -0.04(-0.41%) |
Nov 21, 2011 | 8.637 | 8.637 | 8.475 | 8.549 | 110,304 | -0.19(-2.22%) |
Nov 18, 2011 | 8.792 | 8.792 | 8.703 | 8.743 | 70,352 | +0.01(+0.16%) |
Nov 17, 2011 | 8.873 | 8.884 | 8.686 | 8.728 | 125,424 | -0.17(-1.90%) |
Nov 16, 2011 | 8.922 | 9.049 | 8.887 | 8.898 | 225,108 | -0.16(-1.75%) |
Nov 15, 2011 | 9.025 | 9.077 | 8.929 | 9.056 | 92,756 | +0.01(+0.16%) |
Nov 14, 2011 | 9.007 | 9.074 | 8.972 | 9.042 | 69,728 | -0.04(-0.47%) |
Nov 11, 2011 | 8.972 | 9.137 | 8.972 | 9.085 | 96,614 | +0.18(+2.02%) |
Nov 10, 2011 | 8.901 | 8.912 | 8.792 | 8.905 | 98,540 | +0.10(+1.12%) |
Nov 09, 2011 | 8.940 | 8.961 | 8.792 | 8.806 | 179,531 | -0.28(-3.07%) |
Nov 08, 2011 | 8.991 | 9.085 | 8.908 | 9.085 | 112,641 | +0.14(+1.59%) |
Nov 07, 2011 | 8.929 | 8.960 | 8.829 | 8.943 | 76,156 | +0.04(+0.43%) |
Nov 04, 2011 | 8.915 | 8.943 | 8.818 | 8.905 | 60,873 | -0.03(-0.35%) |
Nov 03, 2011 | 8.860 | 8.946 | 8.801 | 8.936 | 299,785 | +0.15(+1.73%) |
Nov 02, 2011 | 8.818 | 8.860 | 8.711 | 8.784 | 149,684 | +0.09(+1.07%) |
Nov 01, 2011 | 8.628 | 8.756 | 8.576 | 8.690 | 140,023 | -0.24(-2.63%) |
Oct 31, 2011 | 9.026 | 9.026 | 8.925 | 8.925 | 64,575 | -0.18(-2.01%) |
Oct 28, 2011 | 9.095 | 9.136 | 9.012 | 9.109 | 100,632 | +0.01(+0.11%) |
Oct 27, 2011 | 9.040 | 9.143 | 8.988 | 9.098 | 59,728 | +0.30(+3.46%) |
Oct 26, 2011 | 8.746 | 8.794 | 8.649 | 8.794 | 39,555 | +0.13(+1.52%) |
Oct 25, 2011 | 8.808 | 8.808 | 8.656 | 8.663 | 87,928 | -0.15(-1.69%) |
Oct 24, 2011 | 8.708 | 8.846 | 8.708 | 8.811 | 75,474 | +0.13(+1.55%) |
Oct 21, 2011 | 8.583 | 8.701 | 8.583 | 8.676 | 100,496 | +0.18(+2.12%) |
Oct 20, 2011 | 8.490 | 8.545 | 8.379 | 8.497 | 68,071 | +0.01(+0.08%) |
Oct 19, 2011 | 8.573 | 8.632 | 8.455 | 8.490 | 90,947 | -0.08(-0.97%) |
Oct 18, 2011 | 8.341 | 8.625 | 8.334 | 8.573 | 89,585 | +0.19(+2.31%) |
Oct 17, 2011 | 8.504 | 8.528 | 8.379 | 8.379 | 42,155 | -0.20(-2.38%) |
Oct 14, 2011 | 8.538 | 8.583 | 8.483 | 8.583 | 58,305 | +0.17(+1.97%) |
Oct 13, 2011 | 8.466 | 8.466 | 8.317 | 8.417 | 94,891 | -0.07(-0.77%) |
Oct 12, 2011 | 8.472 | 8.587 | 8.459 | 8.483 | 97,806 | +0.09(+1.07%) |
Oct 11, 2011 | 8.317 | 8.428 | 8.306 | 8.393 | 66,943 | +0.00(+0.04%) |
Oct 10, 2011 | 8.182 | 8.389 | 8.182 | 8.389 | 46,574 | +0.29(+3.59%) |
Oct 07, 2011 | 8.179 | 8.223 | 8.064 | 8.099 | 146,960 | -0.05(-0.59%) |
Oct 06, 2011 | 7.968 | 8.147 | 7.860 | 8.147 | 79,007 | +0.20(+2.52%) |
Oct 05, 2011 | 7.784 | 7.961 | 7.729 | 7.947 | 132,495 | +0.17(+2.22%) |
Oct 04, 2011 | 7.559 | 7.788 | 7.113 | 7.774 | 118,630 | +0.14(+1.81%) |
Oct 03, 2011 | 7.843 | 7.916 | 7.594 | 7.636 | 290,820 | -0.30(-3.83%) |
Sep 30, 2011 | 8.019 | 8.079 | 7.930 | 7.940 | 54,101 | -0.18(-2.17%) |
Sep 29, 2011 | 8.258 | 8.268 | 7.992 | 8.116 | 72,394 | +0.03(+0.38%) |
Sep 28, 2011 | 8.327 | 8.348 | 8.068 | 8.085 | 84,967 | -0.18(-2.22%) |
Sep 27, 2011 | 8.306 | 8.441 | 8.261 | 8.268 | 54,323 | +0.13(+1.61%) |
Sep 26, 2011 | 8.078 | 8.137 | 7.940 | 8.137 | 116,490 | +0.15(+1.91%) |
Sep 23, 2011 | 7.950 | 8.026 | 7.947 | 7.985 | 82,474 | +0.01(+0.09%) |
Sep 22, 2011 | 8.127 | 8.127 | 7.853 | 7.978 | 108,838 | -0.31(-3.75%) |
Sep 21, 2011 | 8.531 | 8.559 | 8.272 | 8.289 | 65,199 | -0.25(-2.92%) |
Sep 20, 2011 | 8.642 | 8.663 | 8.524 | 8.538 | 78,733 | -0.10(-1.12%) |
Sep 19, 2011 | 8.517 | 8.635 | 8.472 | 8.635 | 54,231 | -0.06(-0.71%) |
Sep 16, 2011 | 8.663 | 8.728 | 8.611 | 8.697 | 56,330 | +0.07(+0.76%) |
Sep 15, 2011 | 8.576 | 8.653 | 8.524 | 8.632 | 104,692 | +0.12(+1.42%) |
Sep 14, 2011 | 8.372 | 8.607 | 8.272 | 8.510 | 82,275 | +0.15(+1.78%) |
Sep 13, 2011 | 8.331 | 8.419 | 8.151 | 8.362 | 141,795 | +0.03(+0.37%) |
Sep 12, 2011 | 8.300 | 8.341 | 8.165 | 8.331 | 73,851 | -0.05(-0.58%) |
Sep 09, 2011 | 8.466 | 8.514 | 8.341 | 8.379 | 66,986 | -0.20(-2.34%) |
Sep 08, 2011 | 8.642 | 8.669 | 8.514 | 8.580 | 56,729 | -0.05(-0.60%) |
Sep 07, 2011 | 8.559 | 8.645 | 8.493 | 8.632 | 117,276 | +0.16(+1.84%) |
Sep 06, 2011 | 8.334 | 8.476 | 8.334 | 8.476 | 46,724 | -0.13(-1.57%) |
Sep 02, 2011 | 8.645 | 8.690 | 8.600 | 8.611 | 135,139 | -0.23(-2.62%) |
Sep 01, 2011 | 8.908 | 8.922 | 8.791 | 8.842 | 67,756 | -0.04(-0.47%) |
Aug 31, 2011 | 8.912 | 8.981 | 8.832 | 8.884 | 65,011 | -0.03(-0.32%) |
Aug 30, 2011 | 8.770 | 8.913 | 8.756 | 8.913 | 30,082 | +0.12(+1.35%) |
Aug 29, 2011 | 8.711 | 8.794 | 8.711 | 8.794 | 64,008 | +0.21(+2.46%) |
Aug 26, 2011 | 8.400 | 8.645 | 8.265 | 8.583 | 112,791 | +0.16(+1.89%) |
Aug 25, 2011 | 8.549 | 8.586 | 8.416 | 8.424 | 124,974 | -0.12(-1.38%) |
Aug 24, 2011 | 8.376 | 8.583 | 8.376 | 8.542 | 137,646 | +0.11(+1.27%) |
Aug 23, 2011 | 8.158 | 8.497 | 8.158 | 8.434 | 169,738 | +0.28(+3.39%) |
Aug 22, 2011 | 8.334 | 8.403 | 8.158 | 8.158 | 143,481 | -0.07(-0.88%) |
Aug 19, 2011 | 8.213 | 8.434 | 8.213 | 8.230 | 181,536 | -0.19(-2.22%) |
Aug 18, 2011 | 8.524 | 8.524 | 8.255 | 8.417 | 194,026 | -0.29(-3.37%) |
Aug 17, 2011 | 8.770 | 8.879 | 8.687 | 8.711 | 134,005 | +0.00(+0.04%) |
Aug 16, 2011 | 8.701 | 8.773 | 8.583 | 8.708 | 178,245 | -0.05(-0.59%) |
Aug 15, 2011 | 8.652 | 8.775 | 8.652 | 8.759 | 86,673 | +0.20(+2.38%) |
Aug 12, 2011 | 8.479 | 8.628 | 8.472 | 8.555 | 136,188 | +0.11(+1.27%) |
Aug 11, 2011 | 8.030 | 8.528 | 7.985 | 8.448 | 241,904 | +0.43(+5.30%) |
Aug 10, 2011 | 8.255 | 8.324 | 7.989 | 8.023 | 234,226 | -0.28(-3.33%) |
Aug 09, 2011 | 8.441 | 8.300 | 7.777 | 8.300 | 262,094 | +0.28(+3.54%) |
Aug 08, 2011 | 8.441 | 8.462 | 7.974 | 8.016 | 396,825 | -0.64(-7.39%) |
Aug 05, 2011 | 8.829 | 8.858 | 8.393 | 8.656 | 210,763 | -0.08(-0.87%) |
Aug 04, 2011 | 9.181 | 9.181 | 8.725 | 8.732 | 295,262 | -0.54(-5.78%) |
Aug 03, 2011 | 9.171 | 9.268 | 8.988 | 9.268 | 227,931 | +0.08(+0.88%) |
Aug 02, 2011 | 9.399 | 9.461 | 9.185 | 9.187 | 282,397 | -0.28(-2.94%) |
Aug 01, 2011 | 9.589 | 9.607 | 9.340 | 9.465 | 124,208 | +0.01(+0.07%) |
Jul 29, 2011 | 9.434 | 9.562 | 9.275 | 9.458 | 271,333 | -0.05(-0.51%) |
Jul 28, 2011 | 9.541 | 9.603 | 9.451 | 9.506 | 125,393 | -0.04(-0.47%) |
Jul 27, 2011 | 9.762 | 9.762 | 9.506 | 9.551 | 135,621 | -0.23(-2.33%) |
Jul 26, 2011 | 9.804 | 9.811 | 9.738 | 9.780 | 126,593 | -0.03(-0.28%) |
Jul 25, 2011 | 9.773 | 9.835 | 9.721 | 9.807 | 134,199 | -0.09(-0.94%) |
Jul 22, 2011 | 9.873 | 9.908 | 9.856 | 9.901 | 102,422 | +0.04(+0.42%) |
Jul 21, 2011 | 9.717 | 9.883 | 9.717 | 9.859 | 118,699 | +0.15(+1.53%) |
Jul 20, 2011 | 9.728 | 9.752 | 9.704 | 9.710 | 80,482 | +0.01(+0.14%) |
Jul 19, 2011 | 9.579 | 9.714 | 9.579 | 9.697 | 163,295 | +0.12(+1.23%) |
Jul 18, 2011 | 9.634 | 9.638 | 9.531 | 9.579 | 68,854 | -0.15(-1.49%) |
Jul 15, 2011 | 9.707 | 9.773 | 9.638 | 9.724 | 66,159 | +0.04(+0.43%) |
Jul 14, 2011 | 9.773 | 9.821 | 9.683 | 9.683 | 32,291 | -0.09(-0.92%) |
Jul 13, 2011 | 9.755 | 9.873 | 9.728 | 9.773 | 103,766 | +0.06(+0.57%) |
Jul 12, 2011 | 9.721 | 9.790 | 9.717 | 9.717 | 52,499 | -0.02(-0.18%) |
Jul 11, 2011 | 9.769 | 9.786 | 9.710 | 9.735 | 66,104 | -0.16(-1.61%) |
Jul 08, 2011 | 9.866 | 9.905 | 9.825 | 9.894 | 63,519 | -0.06(-0.63%) |
Jul 07, 2011 | 9.908 | 9.975 | 9.901 | 9.956 | 122,681 | +0.15(+1.52%) |
Jul 06, 2011 | 9.797 | 9.832 | 9.776 | 9.807 | 73,964 | -0.01(-0.11%) |
Jul 05, 2011 | 9.787 | 9.821 | 9.755 | 9.818 | 79,551 | -0.03(-0.28%) |
Jul 01, 2011 | 9.728 | 9.856 | 9.728 | 9.845 | 128,476 | +0.14(+1.46%) |
Jun 30, 2011 | 9.621 | 9.717 | 9.617 | 9.704 | 82,477 | +0.08(+0.86%) |
Jun 29, 2011 | 9.548 | 9.648 | 9.534 | 9.621 | 63,938 | +0.11(+1.16%) |
Jun 28, 2011 | 9.382 | 9.510 | 9.382 | 9.510 | 53,546 | +0.11(+1.14%) |
Jun 27, 2011 | 9.289 | 9.414 | 9.289 | 9.403 | 73,247 | +0.11(+1.23%) |
Jun 24, 2011 | 9.413 | 9.417 | 9.268 | 9.289 | 78,938 | -0.13(-1.36%) |
Jun 23, 2011 | 9.320 | 9.437 | 9.216 | 9.417 | 90,866 | -0.02(-0.18%) |
Jun 22, 2011 | 9.396 | 9.531 | 9.396 | 9.434 | 71,937 | -0.04(-0.40%) |
Jun 21, 2011 | 9.347 | 9.479 | 9.347 | 9.472 | 24,062 | +0.13(+1.37%) |
Jun 20, 2011 | 9.333 | 9.344 | 9.327 | 9.344 | 85,511 | +0.03(+0.37%) |
Jun 17, 2011 | 9.323 | 9.331 | 9.271 | 9.309 | 22,711 | +0.06(+0.60%) |
Jun 16, 2011 | 9.285 | 9.337 | 9.216 | 9.254 | 42,227 | -0.04(-0.45%) |
Jun 15, 2011 | 9.320 | 9.330 | 9.223 | 9.295 | 79,554 | -0.10(-1.07%) |
Jun 14, 2011 | 9.378 | 9.417 | 9.340 | 9.396 | 107,731 | +0.04(+0.44%) |
Jun 13, 2011 | 9.468 | 9.470 | 9.354 | 9.354 | 92,746 | -0.11(-1.21%) |
Jun 10, 2011 | 9.475 | 9.475 | 9.420 | 9.468 | 169,605 | -0.07(-0.69%) |
Jun 09, 2011 | 9.479 | 9.569 | 9.441 | 9.534 | 156,734 | +0.04(+0.40%) |
Jun 08, 2011 | 9.541 | 9.579 | 9.465 | 9.496 | 99,371 | -0.05(-0.54%) |
Jun 07, 2011 | 9.593 | 9.610 | 9.548 | 9.548 | 98,914 | +0.02(+0.25%) |
Jun 06, 2011 | 9.659 | 9.659 | 9.524 | 9.524 | 106,415 | -0.11(-1.15%) |
Jun 03, 2011 | 9.638 | 9.672 | 9.600 | 9.634 | 98,098 | -0.07(-0.71%) |
May 24, 2011 | 9.683 | 9.742 | 9.683 | 9.704 | 77,301 | -0.00(-0.04%) |
May 23, 2011 | 9.793 | 9.793 | 9.627 | 9.707 | 65,182 | -0.15(-1.51%) |
May 20, 2011 | 9.890 | 9.890 | 9.821 | 9.856 | 17,627 | -0.06(-0.56%) |
May 19, 2011 | 9.959 | 9.984 | 9.873 | 9.911 | 56,495 | -0.01(-0.10%) |
May 18, 2011 | 9.863 | 9.939 | 9.863 | 9.921 | 60,859 | +0.02(+0.24%) |
May 17, 2011 | 9.887 | 9.914 | 9.849 | 9.897 | 63,265 | -0.05(-0.52%) |
May 16, 2011 | 9.942 | 10.01 | 9.942 | 9.949 | 70,991 | -0.05(-0.48%) |
May 13, 2011 | 10.03 | 10.11 | 9.977 | 9.997 | 71,714 | -0.02(-0.24%) |
May 12, 2011 | 9.918 | 10.04 | 9.897 | 10.02 | 65,642 | +0.06(+0.63%) |
May 11, 2011 | 9.942 | 10.04 | 9.942 | 9.959 | 81,725 | -0.08(-0.83%) |
May 10, 2011 | 9.942 | 10.04 | 9.942 | 10.04 | 166,598 | +0.11(+1.08%) |
May 09, 2011 | 9.901 | 9.949 | 9.890 | 9.935 | 104,414 | +0.04(+0.45%) |
May 06, 2011 | 9.890 | 9.977 | 9.842 | 9.890 | 88,162 | +0.02(+0.25%) |
May 05, 2011 | 9.914 | 9.942 | 9.811 | 9.866 | 95,487 | -0.13(-1.31%) |
May 04, 2011 | 10.08 | 10.08 | 9.939 | 9.997 | 48,210 | -0.02(-0.21%) |
May 03, 2011 | 9.994 | 10.02 | 9.967 | 10.02 | 64,609 | -0.02(-0.21%) |