Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.646 | 9.646 | 9.452 | 9.468 | 282,883 | -0.18(-1.84%) |
Apr 27, 2012 | 9.533 | 9.662 | 9.364 | 9.646 | 237,255 | +0.12(+1.27%) |
Apr 26, 2012 | 9.348 | 9.541 | 9.291 | 9.525 | 168,678 | +0.18(+1.89%) |
Apr 25, 2012 | 9.235 | 9.525 | 9.235 | 9.348 | 334,548 | +0.20(+2.20%) |
Apr 24, 2012 | 9.291 | 9.352 | 9.026 | 9.146 | 342,498 | -0.13(-1.39%) |
Apr 23, 2012 | 9.299 | 9.299 | 9.082 | 9.275 | 383,023 | -0.20(-2.12%) |
Apr 20, 2012 | 9.613 | 9.662 | 9.468 | 9.476 | 385,190 | -0.01(-0.08%) |
Apr 19, 2012 | 9.581 | 9.734 | 9.444 | 9.485 | 304,326 | -0.06(-0.67%) |
Apr 18, 2012 | 9.637 | 9.646 | 9.412 | 9.549 | 486,602 | -0.19(-1.90%) |
Apr 17, 2012 | 9.662 | 9.823 | 9.613 | 9.734 | 285,643 | +0.16(+1.68%) |
Apr 16, 2012 | 9.541 | 9.678 | 9.468 | 9.573 | 250,996 | +0.11(+1.19%) |
Apr 13, 2012 | 9.654 | 9.654 | 9.364 | 9.460 | 358,285 | -0.23(-2.33%) |
Apr 12, 2012 | 9.549 | 9.758 | 9.436 | 9.686 | 261,333 | +0.17(+1.78%) |
Apr 11, 2012 | 9.460 | 9.525 | 9.330 | 9.517 | 293,752 | +0.17(+1.81%) |
Apr 10, 2012 | 9.468 | 9.517 | 9.203 | 9.348 | 569,338 | -0.11(-1.19%) |
Apr 09, 2012 | 9.509 | 9.662 | 9.323 | 9.460 | 454,323 | -0.24(-2.49%) |
Apr 05, 2012 | 9.605 | 9.726 | 9.605 | 9.702 | 362,657 | +0.04(+0.42%) |
Apr 04, 2012 | 9.726 | 9.726 | 9.604 | 9.662 | 484,156 | -0.14(-1.48%) |
Apr 03, 2012 | 9.879 | 10.19 | 9.734 | 9.807 | 576,619 | -0.13(-1.30%) |
Apr 02, 2012 | 9.911 | 9.960 | 9.710 | 9.935 | 390,192 | +0.01(+0.08%) |
Mar 30, 2012 | 10.02 | 10.02 | 9.807 | 9.927 | 426,326 | +0.00(+0.00%) |
Mar 29, 2012 | 9.750 | 9.976 | 9.702 | 9.927 | 367,106 | +0.06(+0.65%) |
Mar 28, 2012 | 9.943 | 9.943 | 9.662 | 9.863 | 312,527 | -0.05(-0.49%) |
Mar 27, 2012 | 9.935 | 10.03 | 9.782 | 9.911 | 345,623 | -0.01(-0.08%) |
Mar 26, 2012 | 9.895 | 10.02 | 9.807 | 9.919 | 549,743 | +0.11(+1.15%) |
Mar 23, 2012 | 9.718 | 9.831 | 9.605 | 9.807 | 374,229 | +0.12(+1.25%) |
Mar 22, 2012 | 9.678 | 9.766 | 9.605 | 9.686 | 246,313 | -0.08(-0.82%) |
Mar 21, 2012 | 9.831 | 9.879 | 9.734 | 9.766 | 260,498 | -0.01(-0.08%) |
Mar 20, 2012 | 9.742 | 9.831 | 9.646 | 9.774 | 251,192 | -0.08(-0.82%) |
Mar 19, 2012 | 9.694 | 10.01 | 9.670 | 9.855 | 312,481 | +0.14(+1.41%) |
Mar 16, 2012 | 9.742 | 9.766 | 9.637 | 9.718 | 687,411 | +0.01(+0.08%) |
Mar 15, 2012 | 9.726 | 9.871 | 9.646 | 9.710 | 526,386 | +0.02(+0.25%) |
Mar 14, 2012 | 9.879 | 9.895 | 9.613 | 9.686 | 442,556 | -0.24(-2.43%) |
Mar 13, 2012 | 9.831 | 9.927 | 9.678 | 9.927 | 436,719 | +0.20(+2.07%) |
Mar 12, 2012 | 9.887 | 9.895 | 9.710 | 9.726 | 285,946 | -0.12(-1.23%) |
Mar 09, 2012 | 9.646 | 9.879 | 9.597 | 9.847 | 601,518 | +0.17(+1.75%) |
Mar 08, 2012 | 9.428 | 9.694 | 9.372 | 9.678 | 640,418 | +0.30(+3.18%) |
Mar 07, 2012 | 9.348 | 9.476 | 9.247 | 9.380 | 567,109 | +0.06(+0.69%) |
Mar 06, 2012 | 9.235 | 9.443 | 9.227 | 9.315 | 647,726 | -0.03(-0.34%) |
Mar 05, 2012 | 9.371 | 9.443 | 9.251 | 9.347 | 689,325 | -0.06(-0.60%) |
Mar 02, 2012 | 9.579 | 9.619 | 9.203 | 9.403 | 881,830 | -0.15(-1.59%) |
Mar 01, 2012 | 9.619 | 9.747 | 9.531 | 9.555 | 827,579 | -0.03(-0.33%) |
Feb 29, 2012 | 9.843 | 9.883 | 9.555 | 9.587 | 622,096 | -0.23(-2.36%) |
Feb 28, 2012 | 9.667 | 9.947 | 9.507 | 9.819 | 320,871 | +0.19(+1.99%) |
Feb 27, 2012 | 9.595 | 9.739 | 9.475 | 9.627 | 398,425 | -0.02(-0.25%) |
Feb 24, 2012 | 9.635 | 9.771 | 9.575 | 9.651 | 557,985 | +0.05(+0.50%) |
Feb 23, 2012 | 9.587 | 9.667 | 9.435 | 9.603 | 923,805 | +0.02(+0.25%) |
Feb 22, 2012 | 9.731 | 9.803 | 9.543 | 9.579 | 851,671 | -0.14(-1.48%) |
Feb 21, 2012 | 9.899 | 9.899 | 9.699 | 9.723 | 702,722 | -0.18(-1.78%) |
Feb 17, 2012 | 9.939 | 9.987 | 9.867 | 9.899 | 611,663 | +0.02(+0.16%) |
Feb 16, 2012 | 9.715 | 9.899 | 9.651 | 9.883 | 799,243 | +0.21(+2.15%) |
Feb 15, 2012 | 9.795 | 9.795 | 9.579 | 9.675 | 716,845 | -0.06(-0.66%) |
Feb 14, 2012 | 9.595 | 9.739 | 9.475 | 9.739 | 889,007 | +0.11(+1.16%) |
Feb 13, 2012 | 9.715 | 9.939 | 9.523 | 9.627 | 1,001,872 | -0.02(-0.17%) |
Feb 10, 2012 | 9.595 | 9.906 | 9.299 | 9.643 | 2,843,341 | +0.62(+6.82%) |
Feb 09, 2012 | 9.036 | 9.084 | 8.900 | 9.028 | 549,190 | +0.03(+0.36%) |
Feb 08, 2012 | 8.916 | 9.036 | 8.804 | 8.996 | 509,919 | +0.14(+1.53%) |
Feb 07, 2012 | 8.828 | 8.948 | 8.756 | 8.860 | 394,503 | +0.01(+0.09%) |
Feb 06, 2012 | 8.756 | 8.872 | 8.653 | 8.852 | 378,919 | +0.06(+0.64%) |
Feb 03, 2012 | 8.852 | 8.876 | 8.772 | 8.796 | 886,934 | +0.09(+1.01%) |
Feb 02, 2012 | 8.716 | 8.820 | 8.700 | 8.708 | 458,244 | +0.02(+0.21%) |
Feb 01, 2012 | 8.644 | 8.760 | 8.588 | 8.690 | 688,232 | +0.12(+1.38%) |
Jan 31, 2012 | 8.716 | 8.796 | 8.532 | 8.572 | 530,950 | -0.10(-1.20%) |
Jan 30, 2012 | 8.868 | 8.916 | 8.636 | 8.676 | 582,630 | -0.01(-0.09%) |
Jan 27, 2012 | 8.652 | 8.756 | 8.644 | 8.684 | 456,192 | +0.02(+0.28%) |
Jan 26, 2012 | 8.756 | 8.851 | 8.596 | 8.660 | 603,966 | -0.06(-0.64%) |
Jan 25, 2012 | 8.732 | 8.812 | 8.516 | 8.716 | 684,308 | -0.02(-0.18%) |
Jan 24, 2012 | 8.660 | 8.780 | 8.564 | 8.732 | 471,671 | +0.05(+0.55%) |
Jan 23, 2012 | 8.692 | 8.764 | 8.548 | 8.684 | 303,931 | +0.02(+0.18%) |
Jan 20, 2012 | 8.660 | 8.820 | 8.636 | 8.668 | 505,001 | -0.01(-0.09%) |
Jan 19, 2012 | 8.604 | 8.812 | 8.580 | 8.676 | 628,143 | +0.12(+1.40%) |
Jan 18, 2012 | 8.308 | 8.676 | 8.204 | 8.556 | 1,282,021 | +0.22(+2.59%) |
Jan 17, 2012 | 8.516 | 8.740 | 8.308 | 8.340 | 596,383 | -0.11(-1.32%) |
Jan 13, 2012 | 8.620 | 8.620 | 8.332 | 8.452 | 448,870 | -0.30(-3.47%) |
Jan 12, 2012 | 8.788 | 8.820 | 8.660 | 8.756 | 452,359 | -0.03(-0.36%) |
Jan 11, 2012 | 8.316 | 8.844 | 8.316 | 8.788 | 812,341 | +0.47(+5.62%) |
Jan 10, 2012 | 8.332 | 8.468 | 8.260 | 8.320 | 222,506 | +0.11(+1.31%) |
Jan 09, 2012 | 8.148 | 8.324 | 8.108 | 8.212 | 237,881 | +0.11(+1.38%) |
Jan 06, 2012 | 8.300 | 8.363 | 8.084 | 8.100 | 415,612 | -0.18(-2.22%) |
Jan 05, 2012 | 8.108 | 8.332 | 7.980 | 8.284 | 392,956 | +0.13(+1.57%) |
Jan 04, 2012 | 8.276 | 8.412 | 8.116 | 8.156 | 278,940 | -0.06(-0.68%) |
Dec 30, 2011 | 8.380 | 8.428 | 8.204 | 8.212 | 233,545 | -0.17(-2.00%) |
Dec 29, 2011 | 8.292 | 8.476 | 8.253 | 8.380 | 203,677 | +0.10(+1.16%) |
Dec 28, 2011 | 8.524 | 8.524 | 8.260 | 8.284 | 134,807 | -0.24(-2.81%) |
Dec 27, 2011 | 8.420 | 8.644 | 8.356 | 8.524 | 115,834 | +0.07(+0.85%) |
Dec 23, 2011 | 8.460 | 8.468 | 8.324 | 8.452 | 114,176 | +0.12(+1.44%) |
Dec 21, 2011 | 8.396 | 8.396 | 8.052 | 8.332 | 239,621 | -0.06(-0.67%) |
Dec 20, 2011 | 8.140 | 8.396 | 8.076 | 8.388 | 402,911 | +0.46(+5.75%) |
Dec 19, 2011 | 8.204 | 8.308 | 7.900 | 7.932 | 338,870 | -0.16(-1.98%) |
Dec 16, 2011 | 7.956 | 8.252 | 7.796 | 8.092 | 1,200,464 | +0.20(+2.53%) |
Dec 15, 2011 | 8.052 | 8.100 | 7.804 | 7.892 | 360,398 | +0.02(+0.20%) |
Dec 14, 2011 | 7.916 | 8.044 | 7.820 | 7.876 | 440,327 | -0.13(-1.60%) |
Dec 13, 2011 | 8.140 | 8.340 | 7.932 | 8.004 | 468,618 | -0.03(-0.40%) |
Dec 12, 2011 | 8.204 | 8.319 | 7.868 | 8.036 | 385,733 | -0.33(-3.92%) |
Dec 09, 2011 | 7.900 | 8.396 | 7.788 | 8.364 | 542,466 | +0.45(+5.66%) |
Dec 08, 2011 | 8.084 | 8.108 | 7.780 | 7.916 | 516,308 | -0.30(-3.70%) |
Dec 07, 2011 | 7.988 | 8.240 | 7.852 | 8.220 | 389,411 | +0.19(+2.39%) |
Dec 06, 2011 | 8.004 | 8.163 | 7.861 | 8.028 | 522,064 | +0.02(+0.30%) |
Dec 05, 2011 | 8.068 | 8.099 | 7.814 | 8.004 | 384,631 | +0.13(+1.71%) |
Dec 02, 2011 | 7.790 | 8.028 | 7.727 | 7.869 | 346,642 | +0.24(+3.12%) |
Dec 01, 2011 | 7.576 | 7.719 | 7.417 | 7.631 | 474,412 | +0.06(+0.84%) |
Nov 30, 2011 | 7.306 | 7.592 | 7.163 | 7.568 | 852,548 | +0.63(+9.03%) |
Nov 29, 2011 | 7.100 | 7.100 | 6.878 | 6.941 | 436,886 | -0.17(-2.34%) |
Nov 28, 2011 | 7.044 | 7.132 | 6.854 | 7.108 | 600,019 | +0.36(+5.29%) |
Nov 25, 2011 | 7.029 | 7.203 | 6.743 | 6.751 | 202,587 | -0.31(-4.38%) |
Nov 23, 2011 | 7.314 | 7.378 | 7.036 | 7.060 | 467,410 | -0.36(-4.81%) |
Nov 22, 2011 | 7.695 | 7.798 | 7.417 | 7.417 | 510,741 | -0.30(-3.91%) |
Nov 21, 2011 | 7.758 | 7.830 | 7.457 | 7.719 | 561,635 | -0.22(-2.80%) |
Nov 18, 2011 | 7.965 | 8.060 | 7.798 | 7.941 | 581,705 | -0.02(-0.20%) |
Nov 17, 2011 | 7.893 | 8.004 | 7.806 | 7.957 | 802,969 | +0.02(+0.20%) |
Nov 16, 2011 | 8.036 | 8.282 | 7.901 | 7.941 | 544,258 | -0.13(-1.67%) |
Nov 15, 2011 | 7.846 | 8.123 | 7.774 | 8.076 | 448,637 | +0.16(+2.00%) |
Nov 14, 2011 | 8.044 | 8.044 | 7.695 | 7.917 | 782,225 | -0.22(-2.73%) |
Nov 11, 2011 | 7.386 | 8.210 | 7.346 | 8.139 | 1,043,078 | +0.20(+2.50%) |
Nov 10, 2011 | 7.941 | 8.076 | 7.695 | 7.941 | 495,131 | +0.14(+1.83%) |
Nov 09, 2011 | 8.171 | 8.361 | 7.774 | 7.798 | 437,081 | -0.68(-8.04%) |
Nov 08, 2011 | 8.242 | 8.496 | 8.076 | 8.480 | 318,419 | +0.29(+3.59%) |
Nov 07, 2011 | 8.528 | 8.528 | 7.949 | 8.187 | 574,757 | -0.39(-4.53%) |
Nov 04, 2011 | 8.607 | 8.718 | 8.480 | 8.575 | 377,874 | -0.12(-1.37%) |
Nov 03, 2011 | 8.456 | 8.766 | 8.282 | 8.694 | 516,789 | +0.42(+5.08%) |
Nov 02, 2011 | 8.060 | 8.282 | 7.933 | 8.274 | 710,469 | +0.40(+5.14%) |
Nov 01, 2011 | 7.877 | 8.004 | 7.703 | 7.869 | 887,538 | -0.42(-5.07%) |
Oct 31, 2011 | 8.330 | 8.433 | 8.139 | 8.290 | 553,292 | -0.16(-1.88%) |
Oct 28, 2011 | 8.472 | 8.552 | 8.274 | 8.448 | 1,017,937 | -0.09(-1.02%) |
Oct 27, 2011 | 7.949 | 8.599 | 7.790 | 8.536 | 702,039 | +0.88(+11.50%) |
Oct 26, 2011 | 7.576 | 7.806 | 7.378 | 7.655 | 369,376 | +0.21(+2.88%) |
Oct 25, 2011 | 7.655 | 7.750 | 7.417 | 7.441 | 396,125 | -0.32(-4.09%) |
Oct 24, 2011 | 7.322 | 7.774 | 7.298 | 7.758 | 372,698 | +0.47(+6.42%) |
Oct 21, 2011 | 7.330 | 7.378 | 7.124 | 7.290 | 299,603 | +0.13(+1.77%) |
Oct 20, 2011 | 7.298 | 7.314 | 6.830 | 7.163 | 329,435 | -0.17(-2.27%) |
Oct 19, 2011 | 7.512 | 7.536 | 7.282 | 7.330 | 342,847 | -0.20(-2.63%) |
Oct 18, 2011 | 7.100 | 7.544 | 7.029 | 7.528 | 436,600 | +0.47(+6.63%) |
Oct 17, 2011 | 7.449 | 7.449 | 7.029 | 7.060 | 351,799 | -0.49(-6.51%) |
Oct 14, 2011 | 7.512 | 7.584 | 7.298 | 7.552 | 307,692 | +0.13(+1.71%) |
Oct 13, 2011 | 7.155 | 7.497 | 7.124 | 7.425 | 395,699 | +0.19(+2.63%) |
Oct 12, 2011 | 6.941 | 7.298 | 6.941 | 7.235 | 394,740 | +0.40(+5.92%) |
Oct 11, 2011 | 6.735 | 6.854 | 6.695 | 6.830 | 308,729 | +0.01(+0.12%) |
Oct 10, 2011 | 6.481 | 6.846 | 6.481 | 6.822 | 673,150 | +0.50(+7.90%) |
Oct 07, 2011 | 6.584 | 6.664 | 6.196 | 6.322 | 698,118 | -0.23(-3.51%) |
Oct 06, 2011 | 6.644 | 6.687 | 6.505 | 6.553 | 768,310 | -0.02(-0.36%) |
Oct 05, 2011 | 6.632 | 6.783 | 6.501 | 6.576 | 689,100 | -0.07(-1.07%) |
Oct 04, 2011 | 5.926 | 6.664 | 5.870 | 6.648 | 693,141 | +0.68(+11.44%) |
Oct 03, 2011 | 6.370 | 6.553 | 5.966 | 5.966 | 594,983 | -0.50(-7.73%) |
Sep 30, 2011 | 6.497 | 6.703 | 6.402 | 6.465 | 605,128 | -0.17(-2.63%) |
Sep 29, 2011 | 6.616 | 6.814 | 6.378 | 6.640 | 494,746 | +0.18(+2.83%) |
Sep 28, 2011 | 6.489 | 6.614 | 6.307 | 6.457 | 729,822 | -0.01(-0.12%) |
Sep 27, 2011 | 6.378 | 6.743 | 6.362 | 6.465 | 489,345 | +0.27(+4.35%) |
Sep 26, 2011 | 6.624 | 6.624 | 6.140 | 6.196 | 882,454 | -0.38(-5.79%) |
Sep 23, 2011 | 6.338 | 6.592 | 6.275 | 6.576 | 548,761 | +0.25(+3.88%) |
Sep 22, 2011 | 6.219 | 6.568 | 6.196 | 6.330 | 596,691 | -0.14(-2.21%) |
Sep 21, 2011 | 6.806 | 6.949 | 6.457 | 6.473 | 370,021 | -0.32(-4.67%) |
Sep 20, 2011 | 7.068 | 7.211 | 6.783 | 6.791 | 270,247 | -0.27(-3.82%) |
Sep 19, 2011 | 7.203 | 7.203 | 6.925 | 7.060 | 250,391 | -0.31(-4.20%) |
Sep 16, 2011 | 7.386 | 7.409 | 7.203 | 7.370 | 488,329 | +0.05(+0.65%) |
Sep 15, 2011 | 7.322 | 7.362 | 7.036 | 7.322 | 382,109 | +0.11(+1.54%) |
Sep 14, 2011 | 7.052 | 7.362 | 6.862 | 7.211 | 452,552 | +0.26(+3.77%) |
Sep 13, 2011 | 6.791 | 7.005 | 6.727 | 6.949 | 427,197 | +0.22(+3.30%) |
Sep 12, 2011 | 6.418 | 6.735 | 6.362 | 6.727 | 389,897 | +0.20(+3.04%) |
Sep 09, 2011 | 6.727 | 6.886 | 6.449 | 6.529 | 492,858 | -0.28(-4.08%) |
Sep 08, 2011 | 6.981 | 7.140 | 6.743 | 6.806 | 457,765 | -0.27(-3.81%) |
Sep 07, 2011 | 6.838 | 7.100 | 6.838 | 7.076 | 438,946 | +0.38(+5.69%) |
Sep 06, 2011 | 6.475 | 6.727 | 6.326 | 6.695 | 539,633 | -0.01(-0.12%) |
Sep 02, 2011 | 6.837 | 6.994 | 6.648 | 6.703 | 525,632 | -0.31(-4.48%) |
Sep 01, 2011 | 7.473 | 7.568 | 6.963 | 7.018 | 517,282 | -0.42(-5.70%) |
Aug 31, 2011 | 7.458 | 7.623 | 7.285 | 7.442 | 730,154 | +0.02(+0.21%) |
Aug 30, 2011 | 7.528 | 7.528 | 7.261 | 7.426 | 536,950 | -0.15(-1.97%) |
Aug 29, 2011 | 7.151 | 7.611 | 7.065 | 7.575 | 524,623 | +0.53(+7.47%) |
Aug 26, 2011 | 6.797 | 7.080 | 6.695 | 7.049 | 299,587 | +0.18(+2.63%) |
Aug 25, 2011 | 7.175 | 7.175 | 6.797 | 6.868 | 405,154 | -0.35(-4.79%) |
Aug 24, 2011 | 7.128 | 7.285 | 6.963 | 7.214 | 258,655 | +0.08(+1.10%) |
Aug 23, 2011 | 6.766 | 7.143 | 6.546 | 7.135 | 511,727 | +0.42(+6.20%) |
Aug 22, 2011 | 6.915 | 7.080 | 6.656 | 6.719 | 424,783 | +0.02(+0.23%) |
Aug 19, 2011 | 6.601 | 6.915 | 6.436 | 6.703 | 625,495 | -0.03(-0.47%) |
Aug 18, 2011 | 7.010 | 7.010 | 6.680 | 6.735 | 581,826 | -0.54(-7.45%) |
Aug 17, 2011 | 7.340 | 7.513 | 7.183 | 7.277 | 431,715 | -0.02(-0.22%) |
Aug 16, 2011 | 7.442 | 7.520 | 7.167 | 7.293 | 459,544 | -0.28(-3.73%) |
Aug 15, 2011 | 7.426 | 7.630 | 7.269 | 7.575 | 569,605 | +0.23(+3.10%) |
Aug 12, 2011 | 7.481 | 7.505 | 7.245 | 7.348 | 362,298 | -0.07(-0.95%) |
Aug 11, 2011 | 6.931 | 7.560 | 6.931 | 7.418 | 1,018,814 | +0.58(+8.51%) |
Aug 10, 2011 | 6.522 | 7.206 | 6.428 | 6.837 | 1,027,545 | +0.11(+1.64%) |
Aug 09, 2011 | 6.908 | 7.065 | 6.169 | 6.727 | 1,701,602 | -0.06(-0.93%) |
Aug 08, 2011 | 6.915 | 7.403 | 6.790 | 6.790 | 1,288,824 | -0.43(-5.98%) |
Aug 05, 2011 | 7.332 | 7.780 | 6.790 | 7.222 | 1,802,620 | +0.43(+6.37%) |
Aug 04, 2011 | 7.080 | 7.159 | 6.782 | 6.790 | 625,798 | -0.44(-6.09%) |
Aug 03, 2011 | 7.238 | 7.371 | 6.986 | 7.230 | 542,509 | +0.01(+0.11%) |
Aug 02, 2011 | 7.348 | 7.520 | 7.206 | 7.222 | 548,091 | -0.20(-2.75%) |
Aug 01, 2011 | 7.599 | 7.733 | 7.363 | 7.426 | 534,914 | -0.05(-0.63%) |
Jul 29, 2011 | 7.528 | 7.615 | 7.387 | 7.473 | 412,184 | -0.16(-2.06%) |
Jul 28, 2011 | 7.685 | 7.874 | 7.568 | 7.630 | 391,742 | -0.05(-0.61%) |
Jul 27, 2011 | 7.906 | 7.992 | 7.575 | 7.678 | 627,706 | -0.28(-3.55%) |
Jul 26, 2011 | 8.330 | 8.377 | 7.921 | 7.961 | 449,141 | -0.37(-4.43%) |
Jul 25, 2011 | 8.353 | 8.495 | 8.086 | 8.330 | 265,943 | -0.14(-1.67%) |
Jul 22, 2011 | 8.346 | 8.534 | 8.188 | 8.471 | 395,586 | +0.15(+1.79%) |
Jul 21, 2011 | 8.220 | 8.346 | 7.913 | 8.322 | 378,873 | +0.10(+1.24%) |
Jul 20, 2011 | 8.149 | 8.259 | 7.693 | 8.220 | 335,951 | +0.10(+1.26%) |
Jul 19, 2011 | 7.819 | 8.181 | 7.819 | 8.118 | 594,400 | +0.42(+5.41%) |
Jul 18, 2011 | 7.788 | 7.921 | 7.481 | 7.701 | 501,354 | -0.14(-1.80%) |
Jul 15, 2011 | 8.031 | 8.071 | 7.756 | 7.843 | 518,112 | -0.18(-2.25%) |
Jul 14, 2011 | 8.008 | 8.086 | 7.882 | 8.023 | 692,107 | +0.03(+0.39%) |
Jul 13, 2011 | 7.913 | 8.094 | 7.843 | 7.992 | 459,287 | +0.10(+1.29%) |
Jul 12, 2011 | 8.448 | 8.448 | 7.827 | 7.890 | 777,424 | -0.59(-6.95%) |
Jul 11, 2011 | 8.636 | 8.739 | 8.424 | 8.479 | 346,799 | -0.33(-3.75%) |
Jul 08, 2011 | 8.801 | 8.833 | 8.546 | 8.809 | 656,887 | -0.11(-1.23%) |
Jul 07, 2011 | 8.817 | 9.163 | 8.731 | 8.919 | 560,487 | +0.23(+2.62%) |
Jul 06, 2011 | 8.644 | 8.762 | 8.471 | 8.691 | 324,710 | +0.01(+0.09%) |
Jul 05, 2011 | 8.762 | 8.762 | 8.613 | 8.684 | 349,647 | -0.12(-1.34%) |
Jul 01, 2011 | 8.566 | 8.856 | 8.448 | 8.801 | 393,395 | +0.27(+3.13%) |
Jun 30, 2011 | 8.267 | 8.542 | 8.267 | 8.534 | 422,292 | +0.26(+3.13%) |
Jun 29, 2011 | 8.283 | 8.518 | 8.200 | 8.275 | 755,579 | +0.02(+0.19%) |
Jun 28, 2011 | 8.298 | 8.393 | 8.228 | 8.259 | 314,304 | -0.02(-0.19%) |
Jun 27, 2011 | 8.126 | 8.330 | 8.031 | 8.275 | 285,392 | +0.20(+2.53%) |
Jun 24, 2011 | 8.361 | 8.393 | 8.031 | 8.071 | 1,679,716 | -0.24(-2.93%) |
Jun 23, 2011 | 7.953 | 8.338 | 7.882 | 8.314 | 392,553 | +0.22(+2.72%) |
Jun 22, 2011 | 8.078 | 8.259 | 8.071 | 8.094 | 254,935 | -0.05(-0.58%) |
Jun 21, 2011 | 8.031 | 8.287 | 7.984 | 8.141 | 488,600 | +0.18(+2.27%) |
Jun 20, 2011 | 7.968 | 8.102 | 7.890 | 7.961 | 318,284 | +0.03(+0.35%) |
Jun 17, 2011 | 8.110 | 8.228 | 7.827 | 7.933 | 839,060 | -0.07(-0.93%) |
Jun 16, 2011 | 8.338 | 8.416 | 7.921 | 8.008 | 647,581 | -0.33(-3.96%) |
Jun 15, 2011 | 8.385 | 8.456 | 8.259 | 8.338 | 518,708 | -0.20(-2.39%) |
Jun 14, 2011 | 8.385 | 8.629 | 8.377 | 8.542 | 512,632 | +0.31(+3.72%) |
Jun 13, 2011 | 8.338 | 8.424 | 8.047 | 8.236 | 618,594 | -0.02(-0.29%) |
Jun 10, 2011 | 7.913 | 8.345 | 7.874 | 8.259 | 976,867 | +0.32(+4.06%) |
Jun 09, 2011 | 8.220 | 8.275 | 7.913 | 7.937 | 503,137 | -0.27(-3.26%) |
Jun 08, 2011 | 8.440 | 8.573 | 8.145 | 8.204 | 379,495 | -0.25(-2.97%) |
Jun 07, 2011 | 8.566 | 8.613 | 8.346 | 8.456 | 364,582 | -0.01(-0.09%) |
Jun 06, 2011 | 8.463 | 8.691 | 8.322 | 8.463 | 529,050 | +0.04(+0.47%) |
Jun 03, 2011 | 8.518 | 8.636 | 8.377 | 8.424 | 369,764 | -0.26(-2.99%) |
May 24, 2011 | 8.754 | 9.076 | 8.632 | 8.684 | 904,713 | +0.06(+0.73%) |
May 23, 2011 | 8.644 | 8.762 | 8.448 | 8.621 | 358,157 | -0.27(-3.01%) |
May 20, 2011 | 8.904 | 9.029 | 8.754 | 8.888 | 353,276 | -0.09(-1.05%) |
May 19, 2011 | 9.289 | 9.289 | 8.770 | 8.982 | 384,410 | -0.19(-2.06%) |
May 18, 2011 | 9.029 | 9.265 | 8.888 | 9.171 | 445,214 | +0.21(+2.37%) |
May 17, 2011 | 8.904 | 9.092 | 8.778 | 8.959 | 318,196 | -0.02(-0.26%) |
May 16, 2011 | 9.155 | 9.257 | 8.943 | 8.982 | 407,146 | -0.21(-2.31%) |
May 13, 2011 | 9.509 | 9.548 | 9.194 | 9.194 | 278,803 | -0.32(-3.39%) |
May 12, 2011 | 9.289 | 9.540 | 9.125 | 9.516 | 631,196 | +0.16(+1.68%) |
May 11, 2011 | 9.744 | 9.776 | 9.320 | 9.359 | 561,542 | -0.40(-4.11%) |
May 10, 2011 | 9.532 | 9.815 | 9.469 | 9.760 | 431,660 | +0.24(+2.56%) |
May 09, 2011 | 9.579 | 9.619 | 9.391 | 9.516 | 675,905 | -0.11(-1.14%) |
May 06, 2011 | 9.556 | 9.729 | 9.399 | 9.627 | 768,008 | +0.20(+2.17%) |
May 05, 2011 | 9.108 | 9.666 | 8.841 | 9.422 | 1,001,094 | +0.19(+2.04%) |
May 04, 2011 | 9.375 | 9.532 | 9.045 | 9.234 | 432,490 | -0.08(-0.84%) |
May 03, 2011 | 9.257 | 9.430 | 9.076 | 9.312 | 499,469 | +0.04(+0.42%) |