Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.953 | 8.970 | 8.802 | 8.902 | 3,331,673 | -0.13(-1.43%) |
Apr 27, 2012 | 9.123 | 9.140 | 9.023 | 9.031 | 2,550,247 | -0.03(-0.39%) |
Apr 26, 2012 | 8.894 | 9.091 | 8.894 | 9.066 | 2,869,591 | +0.14(+1.51%) |
Apr 25, 2012 | 8.864 | 8.953 | 8.803 | 8.930 | 3,040,093 | +0.19(+2.16%) |
Apr 24, 2012 | 8.830 | 8.852 | 8.727 | 8.741 | 3,411,182 | -0.08(-0.90%) |
Apr 23, 2012 | 8.988 | 9.007 | 8.763 | 8.821 | 4,733,715 | -0.28(-3.09%) |
Apr 20, 2012 | 9.520 | 9.541 | 8.827 | 9.102 | 10,574,640 | -0.35(-3.67%) |
Apr 19, 2012 | 9.765 | 9.810 | 9.423 | 9.449 | 4,182,280 | -0.37(-3.73%) |
Apr 18, 2012 | 9.940 | 9.950 | 9.697 | 9.814 | 2,068,302 | -0.13(-1.26%) |
Apr 17, 2012 | 9.697 | 9.969 | 9.568 | 9.940 | 2,410,200 | +0.32(+3.36%) |
Apr 16, 2012 | 9.703 | 9.703 | 9.488 | 9.617 | 1,702,792 | -0.04(-0.44%) |
Apr 13, 2012 | 9.657 | 9.768 | 9.611 | 9.660 | 1,890,868 | -0.03(-0.31%) |
Apr 12, 2012 | 9.411 | 9.700 | 9.411 | 9.690 | 2,157,968 | +0.30(+3.17%) |
Apr 11, 2012 | 9.360 | 9.476 | 9.333 | 9.393 | 1,024,920 | +0.09(+0.92%) |
Apr 10, 2012 | 9.418 | 9.477 | 9.282 | 9.307 | 2,358,020 | -0.13(-1.33%) |
Apr 09, 2012 | 9.390 | 9.439 | 9.355 | 9.433 | 1,228,444 | -0.10(-1.03%) |
Apr 05, 2012 | 9.686 | 9.686 | 9.514 | 9.531 | 1,601,955 | -0.18(-1.88%) |
Apr 04, 2012 | 9.692 | 9.743 | 9.568 | 9.714 | 2,725,587 | -0.05(-0.52%) |
Apr 03, 2012 | 9.800 | 9.816 | 9.730 | 9.765 | 1,349,572 | -0.01(-0.10%) |
Apr 02, 2012 | 9.700 | 9.789 | 9.652 | 9.775 | 1,223,469 | +0.05(+0.52%) |
Mar 30, 2012 | 9.643 | 9.805 | 9.627 | 9.724 | 2,537,926 | +0.15(+1.61%) |
Mar 29, 2012 | 9.506 | 9.582 | 9.458 | 9.570 | 1,085,736 | +0.02(+0.23%) |
Mar 28, 2012 | 9.538 | 9.589 | 9.469 | 9.547 | 2,023,997 | +0.02(+0.23%) |
Mar 27, 2012 | 9.566 | 9.608 | 9.509 | 9.525 | 1,180,749 | -0.04(-0.43%) |
Mar 26, 2012 | 9.239 | 9.581 | 9.218 | 9.566 | 1,958,986 | +0.35(+3.81%) |
Mar 23, 2012 | 9.253 | 9.279 | 9.166 | 9.215 | 1,186,775 | -0.03(-0.29%) |
Mar 22, 2012 | 9.225 | 9.296 | 9.155 | 9.242 | 1,921,254 | -0.06(-0.60%) |
Mar 21, 2012 | 9.396 | 9.403 | 9.272 | 9.298 | 2,294,676 | -0.09(-0.91%) |
Mar 20, 2012 | 9.382 | 9.409 | 9.282 | 9.384 | 1,197,637 | -0.04(-0.42%) |
Mar 19, 2012 | 9.417 | 9.504 | 9.384 | 9.423 | 1,167,308 | -0.00(-0.02%) |
Mar 16, 2012 | 9.514 | 9.533 | 9.417 | 9.425 | 924,335 | -0.09(-0.90%) |
Mar 15, 2012 | 9.544 | 9.651 | 9.495 | 9.511 | 1,194,895 | -0.02(-0.18%) |
Mar 14, 2012 | 9.527 | 9.541 | 9.469 | 9.528 | 1,152,087 | +0.02(+0.20%) |
Mar 13, 2012 | 9.396 | 9.519 | 9.374 | 9.509 | 1,056,331 | +0.14(+1.51%) |
Mar 12, 2012 | 9.627 | 9.653 | 9.334 | 9.368 | 1,150,376 | -0.24(-2.53%) |
Mar 09, 2012 | 9.617 | 9.665 | 9.550 | 9.611 | 983,351 | +0.02(+0.22%) |
Mar 08, 2012 | 9.417 | 9.616 | 9.398 | 9.590 | 1,180,850 | +0.20(+2.15%) |
Mar 07, 2012 | 9.293 | 9.401 | 9.217 | 9.388 | 1,161,616 | +0.11(+1.22%) |
Mar 06, 2012 | 9.481 | 9.492 | 9.167 | 9.275 | 2,663,482 | -0.30(-3.11%) |
Mar 05, 2012 | 9.714 | 9.752 | 9.557 | 9.573 | 1,983,818 | -0.14(-1.46%) |
Mar 02, 2012 | 9.698 | 9.749 | 9.657 | 9.714 | 1,716,459 | -0.02(-0.21%) |
Mar 01, 2012 | 9.721 | 9.787 | 9.692 | 9.735 | 1,529,232 | +0.02(+0.18%) |
Feb 29, 2012 | 9.708 | 9.843 | 9.690 | 9.717 | 2,243,201 | +0.01(+0.11%) |
Feb 28, 2012 | 9.730 | 9.748 | 9.616 | 9.706 | 1,325,168 | +0.00(+0.03%) |
Feb 27, 2012 | 9.719 | 9.783 | 9.573 | 9.703 | 1,187,888 | -0.11(-1.12%) |
Feb 24, 2012 | 9.754 | 9.884 | 9.738 | 9.813 | 2,914,128 | +0.05(+0.54%) |
Feb 23, 2012 | 9.705 | 9.794 | 9.603 | 9.760 | 2,178,165 | +0.09(+0.90%) |
Feb 22, 2012 | 9.605 | 9.719 | 9.582 | 9.673 | 2,468,506 | +0.09(+0.90%) |
Feb 21, 2012 | 9.612 | 9.646 | 9.485 | 9.587 | 2,319,854 | -0.03(-0.33%) |
Feb 17, 2012 | 9.741 | 9.805 | 9.560 | 9.619 | 1,684,262 | -0.08(-0.84%) |
Feb 16, 2012 | 9.767 | 9.770 | 9.619 | 9.700 | 2,577,237 | -0.06(-0.60%) |
Feb 15, 2012 | 9.897 | 9.897 | 9.714 | 9.759 | 1,425,244 | -0.09(-0.87%) |
Feb 14, 2012 | 9.833 | 9.953 | 9.784 | 9.845 | 2,831,028 | -0.07(-0.71%) |
Feb 13, 2012 | 9.635 | 9.969 | 9.592 | 9.915 | 3,900,304 | +0.36(+3.81%) |
Feb 10, 2012 | 9.686 | 9.765 | 9.527 | 9.550 | 3,027,293 | -0.19(-1.91%) |
Feb 09, 2012 | 9.603 | 9.736 | 9.522 | 9.736 | 3,740,010 | +0.16(+1.69%) |
Feb 08, 2012 | 9.665 | 9.743 | 9.552 | 9.574 | 3,084,819 | -0.13(-1.31%) |
Feb 07, 2012 | 9.625 | 9.749 | 9.438 | 9.701 | 7,697,136 | +0.07(+0.71%) |
Feb 06, 2012 | 9.625 | 9.654 | 9.460 | 9.633 | 3,922,903 | -0.03(-0.36%) |
Feb 03, 2012 | 9.684 | 9.706 | 9.476 | 9.668 | 7,378,548 | +0.07(+0.76%) |
Feb 02, 2012 | 9.380 | 9.922 | 9.364 | 9.595 | 21,056,570 | +1.23(+14.69%) |
Feb 01, 2012 | 8.139 | 8.383 | 7.945 | 8.366 | 8,206,914 | +0.31(+3.81%) |
Jan 31, 2012 | 8.396 | 8.434 | 8.004 | 8.059 | 9,432,919 | -0.29(-3.50%) |
Jan 30, 2012 | 8.423 | 8.461 | 8.342 | 8.352 | 3,062,862 | -0.15(-1.81%) |
Jan 27, 2012 | 8.438 | 8.576 | 8.401 | 8.506 | 2,465,883 | +0.06(+0.73%) |
Jan 26, 2012 | 8.259 | 8.698 | 8.215 | 8.444 | 7,729,227 | +0.27(+3.25%) |
Jan 25, 2012 | 7.965 | 8.224 | 7.918 | 8.178 | 3,954,421 | +0.28(+3.56%) |
Jan 24, 2012 | 7.927 | 7.948 | 7.859 | 7.897 | 1,893,006 | -0.04(-0.56%) |
Jan 23, 2012 | 7.962 | 8.046 | 7.859 | 7.941 | 1,675,161 | -0.00(-0.02%) |
Jan 20, 2012 | 7.948 | 8.029 | 7.903 | 7.943 | 3,426,630 | -0.03(-0.36%) |
Jan 19, 2012 | 7.908 | 8.051 | 7.903 | 7.972 | 3,910,682 | +0.11(+1.35%) |
Jan 18, 2012 | 7.708 | 7.889 | 7.692 | 7.865 | 2,377,952 | +0.14(+1.81%) |
Jan 17, 2012 | 7.741 | 7.946 | 7.630 | 7.725 | 3,565,363 | +0.06(+0.77%) |
Jan 13, 2012 | 7.846 | 7.846 | 7.658 | 7.666 | 11,432,059 | -0.25(-3.11%) |
Jan 12, 2012 | 7.943 | 7.996 | 7.854 | 7.913 | 3,400,515 | -0.00(-0.02%) |
Jan 11, 2012 | 7.919 | 7.967 | 7.738 | 7.914 | 3,626,361 | +0.01(+0.10%) |
Jan 10, 2012 | 8.193 | 8.221 | 7.856 | 7.907 | 3,769,213 | -0.20(-2.43%) |
Jan 09, 2012 | 8.085 | 8.170 | 7.992 | 8.104 | 1,333,558 | +0.03(+0.39%) |
Jan 06, 2012 | 8.209 | 8.236 | 8.043 | 8.072 | 3,214,992 | -0.15(-1.80%) |
Jan 05, 2012 | 8.145 | 8.299 | 8.128 | 8.220 | 2,549,015 | +0.02(+0.25%) |
Jan 04, 2012 | 8.250 | 8.293 | 8.135 | 8.199 | 2,184,505 | +0.07(+0.84%) |
Dec 30, 2011 | 8.097 | 8.174 | 8.062 | 8.131 | 1,065,558 | +0.03(+0.41%) |
Dec 29, 2011 | 8.053 | 8.180 | 8.029 | 8.097 | 801,471 | +0.06(+0.71%) |
Dec 28, 2011 | 8.029 | 8.151 | 7.970 | 8.040 | 888,521 | -0.01(-0.16%) |
Dec 27, 2011 | 8.075 | 8.177 | 8.051 | 8.053 | 662,448 | -0.07(-0.86%) |
Dec 23, 2011 | 8.016 | 8.153 | 8.016 | 8.123 | 831,794 | +0.16(+2.02%) |
Dec 21, 2011 | 8.353 | 8.363 | 7.938 | 7.962 | 3,141,572 | -0.42(-4.99%) |
Dec 20, 2011 | 8.161 | 8.473 | 8.158 | 8.380 | 1,570,701 | +0.32(+3.94%) |
Dec 19, 2011 | 8.120 | 8.132 | 7.902 | 8.062 | 2,223,960 | -0.05(-0.59%) |
Dec 16, 2011 | 8.153 | 8.232 | 8.056 | 8.110 | 1,208,826 | +0.01(+0.08%) |
Dec 15, 2011 | 8.344 | 8.450 | 8.073 | 8.104 | 1,681,300 | -0.20(-2.41%) |
Dec 14, 2011 | 8.441 | 8.441 | 8.220 | 8.304 | 2,414,118 | -0.20(-2.30%) |
Dec 13, 2011 | 8.738 | 8.738 | 8.465 | 8.500 | 1,639,951 | -0.20(-2.34%) |
Dec 12, 2011 | 8.593 | 8.735 | 8.585 | 8.703 | 1,208,480 | +0.00(+0.04%) |
Dec 09, 2011 | 8.633 | 8.808 | 8.606 | 8.700 | 796,992 | +0.07(+0.77%) |
Dec 08, 2011 | 8.722 | 8.760 | 8.573 | 8.633 | 1,190,611 | -0.13(-1.49%) |
Dec 07, 2011 | 8.841 | 8.856 | 8.714 | 8.763 | 1,200,253 | -0.11(-1.20%) |
Dec 06, 2011 | 8.867 | 8.972 | 8.625 | 8.870 | 2,744,903 | +0.01(+0.09%) |
Dec 05, 2011 | 9.059 | 9.073 | 8.790 | 8.862 | 1,765,633 | -0.07(-0.77%) |
Dec 02, 2011 | 9.142 | 9.185 | 8.884 | 8.930 | 2,104,134 | -0.14(-1.54%) |
Dec 01, 2011 | 9.027 | 9.178 | 8.969 | 9.070 | 1,634,787 | +0.00(+0.05%) |
Nov 30, 2011 | 8.929 | 9.086 | 8.857 | 9.066 | 1,271,900 | +0.38(+4.41%) |
Nov 29, 2011 | 8.697 | 8.770 | 8.657 | 8.682 | 1,398,909 | +0.03(+0.37%) |
Nov 28, 2011 | 8.568 | 8.690 | 8.466 | 8.651 | 1,305,883 | +0.32(+3.82%) |
Nov 25, 2011 | 8.479 | 8.509 | 8.328 | 8.333 | 672,814 | -0.20(-2.38%) |
Nov 23, 2011 | 8.682 | 8.682 | 8.438 | 8.536 | 988,308 | -0.22(-2.51%) |
Nov 22, 2011 | 8.798 | 8.852 | 8.728 | 8.756 | 1,022,643 | -0.05(-0.61%) |
Nov 21, 2011 | 8.883 | 8.918 | 8.619 | 8.810 | 1,226,129 | -0.20(-2.21%) |
Nov 18, 2011 | 9.102 | 9.220 | 8.989 | 9.008 | 1,947,299 | -0.06(-0.68%) |
Nov 17, 2011 | 9.223 | 9.334 | 9.051 | 9.070 | 1,922,946 | -0.13(-1.44%) |
Nov 16, 2011 | 9.151 | 9.363 | 9.131 | 9.203 | 2,047,193 | -0.00(-0.04%) |
Nov 15, 2011 | 9.202 | 9.342 | 9.123 | 9.207 | 1,379,876 | -0.02(-0.19%) |
Nov 14, 2011 | 9.341 | 9.461 | 9.209 | 9.225 | 1,166,182 | -0.17(-1.78%) |
Nov 11, 2011 | 9.274 | 9.485 | 9.178 | 9.391 | 859,047 | +0.20(+2.14%) |
Nov 10, 2011 | 9.309 | 9.345 | 9.099 | 9.194 | 1,201,518 | -0.05(-0.55%) |
Nov 09, 2011 | 9.519 | 9.527 | 9.218 | 9.245 | 2,611,132 | -0.43(-4.48%) |
Nov 08, 2011 | 9.665 | 9.708 | 9.517 | 9.679 | 3,179,990 | +0.09(+0.96%) |
Nov 07, 2011 | 9.555 | 9.608 | 9.496 | 9.587 | 3,577,030 | -0.04(-0.41%) |
Nov 04, 2011 | 9.746 | 9.826 | 9.592 | 9.627 | 1,878,131 | -0.20(-1.99%) |
Nov 03, 2011 | 9.579 | 9.848 | 9.382 | 9.822 | 2,562,978 | +0.34(+3.55%) |
Nov 02, 2011 | 9.466 | 9.509 | 9.294 | 9.485 | 1,606,194 | +0.14(+1.45%) |
Nov 01, 2011 | 9.329 | 9.573 | 9.256 | 9.350 | 3,298,470 | -0.35(-3.62%) |
Oct 31, 2011 | 9.418 | 9.818 | 9.345 | 9.701 | 3,737,368 | +0.10(+1.04%) |
Oct 28, 2011 | 9.318 | 9.639 | 9.264 | 9.601 | 3,881,297 | +0.22(+2.30%) |
Oct 27, 2011 | 9.232 | 9.667 | 9.159 | 9.385 | 8,973,056 | +0.81(+9.44%) |
Oct 26, 2011 | 8.639 | 8.686 | 8.426 | 8.576 | 2,717,863 | +0.07(+0.78%) |
Oct 25, 2011 | 8.487 | 8.662 | 8.395 | 8.509 | 2,151,635 | -0.01(-0.15%) |
Oct 24, 2011 | 8.331 | 8.535 | 8.325 | 8.522 | 2,235,546 | +0.24(+2.88%) |
Oct 21, 2011 | 8.302 | 8.330 | 8.186 | 8.283 | 887,364 | +0.09(+1.09%) |
Oct 20, 2011 | 8.245 | 8.305 | 8.107 | 8.194 | 938,373 | -0.09(-1.13%) |
Oct 19, 2011 | 8.403 | 8.542 | 8.263 | 8.288 | 1,024,857 | -0.09(-1.10%) |
Oct 18, 2011 | 8.220 | 8.423 | 7.903 | 8.380 | 2,604,295 | +0.16(+1.95%) |
Oct 17, 2011 | 8.600 | 8.700 | 8.209 | 8.220 | 1,519,792 | -0.43(-5.00%) |
Oct 14, 2011 | 8.533 | 8.749 | 8.507 | 8.652 | 1,112,732 | +0.21(+2.47%) |
Oct 13, 2011 | 8.252 | 8.520 | 8.202 | 8.444 | 949,223 | +0.18(+2.23%) |
Oct 12, 2011 | 8.255 | 8.326 | 8.167 | 8.259 | 1,524,578 | +0.07(+0.87%) |
Oct 11, 2011 | 8.285 | 8.352 | 8.147 | 8.188 | 943,399 | -0.16(-1.92%) |
Oct 10, 2011 | 8.067 | 8.364 | 8.067 | 8.349 | 1,230,142 | +0.39(+4.87%) |
Oct 07, 2011 | 8.277 | 8.414 | 7.935 | 7.961 | 1,488,720 | -0.29(-3.53%) |
Oct 06, 2011 | 7.910 | 8.266 | 7.825 | 8.252 | 1,612,100 | +0.35(+4.47%) |
Oct 05, 2011 | 7.808 | 7.976 | 7.730 | 7.899 | 1,558,952 | +0.07(+0.96%) |
Oct 04, 2011 | 7.555 | 7.824 | 7.555 | 7.824 | 2,724,631 | +0.08(+1.03%) |
Oct 03, 2011 | 8.197 | 8.299 | 7.700 | 7.744 | 3,063,931 | -0.54(-6.54%) |
Sep 30, 2011 | 8.099 | 8.350 | 8.005 | 8.287 | 1,222,658 | +0.08(+0.95%) |
Sep 29, 2011 | 8.380 | 8.546 | 8.007 | 8.209 | 1,489,299 | -0.05(-0.62%) |
Sep 28, 2011 | 8.538 | 8.555 | 8.250 | 8.259 | 1,084,428 | -0.27(-3.19%) |
Sep 27, 2011 | 8.379 | 8.728 | 8.379 | 8.531 | 1,675,035 | +0.34(+4.09%) |
Sep 26, 2011 | 8.207 | 8.299 | 8.042 | 8.196 | 1,964,634 | +0.03(+0.33%) |
Sep 23, 2011 | 8.137 | 8.317 | 8.124 | 8.169 | 2,062,232 | +0.08(+0.98%) |
Sep 22, 2011 | 8.349 | 8.401 | 7.949 | 8.089 | 2,107,782 | -0.45(-5.30%) |
Sep 21, 2011 | 8.700 | 8.840 | 8.542 | 8.542 | 1,609,993 | -0.18(-2.06%) |
Sep 20, 2011 | 8.891 | 8.975 | 8.714 | 8.722 | 1,531,019 | -0.14(-1.53%) |
Sep 19, 2011 | 8.903 | 8.969 | 8.668 | 8.857 | 3,425,390 | -0.23(-2.50%) |
Sep 16, 2011 | 9.088 | 9.147 | 8.992 | 9.085 | 1,106,039 | -0.01(-0.10%) |
Sep 15, 2011 | 9.123 | 9.215 | 9.035 | 9.094 | 1,042,607 | +0.10(+1.08%) |
Sep 14, 2011 | 8.891 | 9.054 | 8.736 | 8.997 | 1,770,903 | +0.12(+1.32%) |
Sep 13, 2011 | 8.802 | 8.887 | 8.759 | 8.880 | 1,398,783 | +0.07(+0.78%) |
Sep 12, 2011 | 8.619 | 8.825 | 8.530 | 8.811 | 1,522,081 | +0.12(+1.39%) |
Sep 09, 2011 | 8.921 | 8.921 | 8.598 | 8.690 | 1,477,820 | -0.27(-2.96%) |
Sep 08, 2011 | 9.101 | 9.212 | 8.926 | 8.956 | 1,328,042 | -0.22(-2.37%) |
Sep 07, 2011 | 8.961 | 9.248 | 8.949 | 9.174 | 1,963,433 | +0.34(+3.83%) |
Sep 06, 2011 | 8.926 | 8.930 | 8.655 | 8.835 | 1,759,406 | -0.19(-2.11%) |
Sep 02, 2011 | 9.178 | 9.301 | 8.981 | 9.026 | 2,429,893 | -0.22(-2.37%) |
Sep 01, 2011 | 9.441 | 9.495 | 9.223 | 9.245 | 1,676,086 | -0.14(-1.44%) |
Aug 31, 2011 | 9.188 | 9.426 | 9.180 | 9.380 | 3,024,425 | +0.24(+2.68%) |
Aug 30, 2011 | 9.070 | 9.204 | 9.021 | 9.136 | 1,984,176 | +0.01(+0.14%) |
Aug 29, 2011 | 9.066 | 9.205 | 9.035 | 9.123 | 1,129,594 | +0.18(+2.06%) |
Aug 26, 2011 | 8.709 | 9.016 | 8.542 | 8.938 | 3,768,584 | +0.12(+1.33%) |
Aug 25, 2011 | 9.129 | 9.148 | 8.779 | 8.821 | 3,622,593 | -0.27(-2.92%) |
Aug 24, 2011 | 9.167 | 9.167 | 8.908 | 9.086 | 2,034,318 | -0.07(-0.80%) |
Aug 23, 2011 | 8.932 | 9.159 | 8.852 | 9.159 | 2,417,842 | +0.28(+3.10%) |
Aug 22, 2011 | 9.075 | 9.075 | 8.784 | 8.884 | 2,272,058 | +0.08(+0.90%) |
Aug 19, 2011 | 8.612 | 8.903 | 8.547 | 8.805 | 6,232,795 | +0.12(+1.37%) |
Aug 18, 2011 | 8.015 | 8.754 | 7.846 | 8.686 | 12,043,076 | +0.39(+4.76%) |
Aug 17, 2011 | 8.368 | 8.477 | 8.185 | 8.291 | 2,907,298 | +0.00(+0.06%) |
Aug 16, 2011 | 8.552 | 8.592 | 8.257 | 8.287 | 3,245,479 | -0.30(-3.50%) |
Aug 15, 2011 | 8.204 | 8.592 | 8.159 | 8.587 | 4,293,489 | +0.46(+5.63%) |
Aug 12, 2011 | 8.514 | 8.514 | 8.124 | 8.129 | 7,578,990 | -0.16(-1.96%) |
Aug 11, 2011 | 7.813 | 8.490 | 7.368 | 8.291 | 30,131,224 | -0.85(-9.26%) |
Aug 10, 2011 | 9.466 | 9.508 | 9.131 | 9.137 | 6,144,537 | -0.45(-4.74%) |
Aug 09, 2011 | 9.339 | 9.597 | 9.024 | 9.592 | 5,004,048 | +0.68(+7.58%) |
Aug 08, 2011 | 9.199 | 9.336 | 8.895 | 8.916 | 3,432,196 | -0.57(-6.05%) |
Aug 05, 2011 | 9.627 | 9.725 | 9.124 | 9.490 | 2,624,429 | -0.09(-0.96%) |
Aug 04, 2011 | 9.937 | 10.09 | 9.567 | 9.582 | 2,102,600 | -0.49(-4.88%) |
Aug 03, 2011 | 9.937 | 10.12 | 9.740 | 10.07 | 1,943,532 | +0.12(+1.20%) |
Aug 02, 2011 | 10.65 | 10.69 | 9.929 | 9.954 | 2,745,085 | -0.73(-6.79%) |
Aug 01, 2011 | 10.90 | 10.91 | 10.50 | 10.68 | 1,592,363 | -0.06(-0.58%) |
Jul 29, 2011 | 10.71 | 10.97 | 10.71 | 10.74 | 1,249,697 | -0.10(-0.97%) |
Jul 28, 2011 | 10.80 | 10.95 | 10.70 | 10.85 | 1,046,884 | +0.03(+0.28%) |
Jul 27, 2011 | 10.97 | 11.01 | 10.77 | 10.82 | 1,704,723 | -0.22(-1.97%) |
Jul 26, 2011 | 10.96 | 11.04 | 10.82 | 11.03 | 1,638,617 | +0.09(+0.78%) |
Jul 25, 2011 | 10.92 | 11.00 | 10.80 | 10.95 | 1,174,679 | -0.10(-0.89%) |
Jul 22, 2011 | 11.00 | 11.06 | 10.91 | 11.05 | 1,520,848 | +0.11(+1.03%) |
Jul 21, 2011 | 10.92 | 11.13 | 10.79 | 10.93 | 1,702,918 | +0.09(+0.84%) |
Jul 20, 2011 | 11.08 | 11.08 | 10.76 | 10.84 | 1,202,128 | -0.14(-1.23%) |
Jul 19, 2011 | 10.93 | 11.06 | 10.93 | 10.98 | 1,484,387 | +0.13(+1.23%) |
Jul 18, 2011 | 10.89 | 11.01 | 10.78 | 10.84 | 2,050,640 | -0.08(-0.76%) |
Jul 15, 2011 | 10.92 | 11.04 | 10.85 | 10.93 | 2,248,679 | +0.01(+0.09%) |
Jul 14, 2011 | 11.19 | 11.50 | 10.87 | 10.92 | 5,046,970 | -0.09(-0.79%) |
Jul 13, 2011 | 10.46 | 11.08 | 10.42 | 11.01 | 5,035,598 | +0.62(+6.00%) |
Jul 12, 2011 | 10.34 | 10.43 | 10.24 | 10.38 | 1,001,416 | -0.01(-0.11%) |
Jul 11, 2011 | 10.56 | 10.65 | 10.35 | 10.39 | 1,180,736 | -0.34(-3.21%) |
Jul 08, 2011 | 10.66 | 10.75 | 10.57 | 10.74 | 1,416,199 | -0.01(-0.12%) |
Jul 07, 2011 | 10.75 | 10.92 | 10.73 | 10.75 | 1,770,224 | +0.13(+1.18%) |
Jul 06, 2011 | 10.35 | 10.63 | 10.30 | 10.63 | 1,432,930 | +0.28(+2.74%) |
Jul 05, 2011 | 10.30 | 10.50 | 10.23 | 10.34 | 1,816,039 | +0.06(+0.62%) |
Jul 01, 2011 | 10.19 | 10.32 | 10.17 | 10.28 | 1,012,655 | +0.10(+0.98%) |
Jun 30, 2011 | 10.04 | 10.22 | 10.01 | 10.18 | 2,242,150 | +0.21(+2.11%) |
Jun 29, 2011 | 9.895 | 10.07 | 9.827 | 9.969 | 1,758,406 | +0.13(+1.28%) |
Jun 28, 2011 | 9.698 | 9.880 | 9.662 | 9.843 | 983,767 | +0.20(+2.08%) |
Jun 27, 2011 | 9.566 | 9.674 | 9.523 | 9.643 | 942,311 | +0.03(+0.36%) |
Jun 24, 2011 | 9.717 | 9.748 | 9.567 | 9.608 | 1,142,595 | -0.15(-1.50%) |
Jun 23, 2011 | 9.511 | 9.798 | 9.461 | 9.754 | 1,645,486 | +0.04(+0.46%) |
Jun 22, 2011 | 9.751 | 9.751 | 9.674 | 9.709 | 1,572,657 | -0.07(-0.68%) |
Jun 21, 2011 | 9.582 | 9.803 | 9.552 | 9.776 | 2,275,461 | +0.28(+2.96%) |
Jun 20, 2011 | 9.407 | 9.508 | 9.237 | 9.495 | 1,175,176 | +0.14(+1.46%) |
Jun 17, 2011 | 9.379 | 9.498 | 9.318 | 9.358 | 1,472,342 | +0.04(+0.41%) |
Jun 16, 2011 | 9.384 | 9.387 | 9.266 | 9.320 | 1,466,964 | -0.11(-1.13%) |
Jun 15, 2011 | 9.460 | 9.543 | 9.407 | 9.426 | 866,620 | -0.14(-1.45%) |
Jun 14, 2011 | 9.434 | 9.659 | 9.396 | 9.565 | 1,554,404 | +0.28(+2.98%) |
Jun 13, 2011 | 9.422 | 9.457 | 9.261 | 9.288 | 1,484,732 | -0.12(-1.30%) |
Jun 10, 2011 | 9.767 | 9.830 | 9.307 | 9.411 | 2,777,094 | -0.42(-4.27%) |
Jun 09, 2011 | 9.751 | 9.862 | 9.732 | 9.830 | 936,310 | +0.04(+0.41%) |
Jun 08, 2011 | 9.945 | 9.985 | 9.754 | 9.791 | 2,777,905 | -0.19(-1.94%) |
Jun 07, 2011 | 10.05 | 10.09 | 9.913 | 9.985 | 1,597,313 | -0.04(-0.35%) |
Jun 06, 2011 | 10.05 | 10.15 | 9.967 | 10.02 | 1,994,372 | -0.11(-1.11%) |
Jun 03, 2011 | 10.21 | 10.29 | 10.11 | 10.13 | 1,673,293 | +0.19(+1.94%) |
May 24, 2011 | 9.946 | 10.04 | 9.930 | 9.940 | 2,350,649 | +0.01(+0.10%) |
May 23, 2011 | 9.911 | 10.01 | 9.786 | 9.930 | 1,409,916 | -0.13(-1.33%) |
May 20, 2011 | 10.04 | 10.11 | 9.962 | 10.06 | 1,762,507 | +0.01(+0.06%) |
May 19, 2011 | 9.908 | 10.09 | 9.833 | 10.06 | 2,162,038 | +0.24(+2.48%) |
May 18, 2011 | 9.711 | 9.871 | 9.673 | 9.814 | 1,494,526 | +0.15(+1.55%) |
May 17, 2011 | 9.751 | 9.819 | 9.592 | 9.665 | 1,850,223 | -0.14(-1.47%) |
May 16, 2011 | 9.819 | 9.894 | 9.773 | 9.810 | 1,541,957 | -0.04(-0.44%) |
May 13, 2011 | 9.916 | 10.05 | 9.818 | 9.853 | 1,803,302 | -0.10(-0.99%) |
May 12, 2011 | 9.835 | 9.961 | 9.719 | 9.951 | 1,675,155 | +0.05(+0.50%) |
May 11, 2011 | 10.06 | 10.09 | 9.794 | 9.902 | 1,711,478 | -0.19(-1.91%) |
May 10, 2011 | 9.818 | 10.15 | 9.814 | 10.09 | 2,753,092 | +0.30(+3.05%) |
May 09, 2011 | 9.729 | 9.824 | 9.636 | 9.795 | 835,203 | +0.07(+0.77%) |
May 06, 2011 | 9.843 | 9.881 | 9.698 | 9.721 | 1,750,078 | +0.02(+0.20%) |
May 05, 2011 | 9.554 | 9.738 | 9.506 | 9.701 | 2,810,800 | +0.08(+0.79%) |
May 04, 2011 | 9.713 | 9.730 | 9.515 | 9.625 | 1,366,806 | -0.06(-0.61%) |
May 03, 2011 | 9.757 | 9.786 | 9.525 | 9.684 | 1,924,543 | -0.10(-1.07%) |