Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.55 | 10.55 | 10.47 | 10.52 | 193,829 | -0.01(-0.05%) |
Apr 27, 2012 | 10.46 | 10.54 | 10.39 | 10.52 | 201,041 | +0.09(+0.89%) |
Apr 26, 2012 | 10.38 | 10.46 | 10.30 | 10.43 | 166,724 | +0.07(+0.63%) |
Apr 25, 2012 | 10.31 | 10.38 | 10.26 | 10.37 | 213,605 | +0.11(+1.06%) |
Apr 24, 2012 | 10.18 | 10.31 | 10.17 | 10.26 | 274,870 | +0.05(+0.53%) |
Apr 23, 2012 | 10.23 | 10.23 | 10.12 | 10.20 | 211,039 | -0.13(-1.26%) |
Apr 20, 2012 | 10.41 | 10.41 | 10.27 | 10.33 | 200,252 | +0.10(+0.96%) |
Apr 19, 2012 | 10.26 | 10.36 | 10.15 | 10.24 | 210,671 | -0.04(-0.42%) |
Apr 18, 2012 | 10.33 | 10.34 | 10.23 | 10.28 | 170,686 | -0.08(-0.73%) |
Apr 17, 2012 | 10.34 | 10.44 | 10.16 | 10.36 | 216,763 | +0.09(+0.85%) |
Apr 16, 2012 | 10.14 | 10.32 | 10.12 | 10.27 | 232,796 | +0.12(+1.23%) |
Apr 13, 2012 | 10.19 | 10.24 | 10.12 | 10.14 | 229,783 | -0.09(-0.90%) |
Apr 12, 2012 | 10.24 | 10.30 | 10.21 | 10.24 | 258,746 | -0.03(-0.32%) |
Apr 11, 2012 | 10.25 | 10.34 | 10.14 | 10.27 | 372,891 | +0.15(+1.49%) |
Apr 10, 2012 | 10.29 | 10.36 | 10.07 | 10.12 | 402,065 | -0.16(-1.55%) |
Apr 09, 2012 | 10.30 | 10.33 | 10.27 | 10.28 | 251,929 | -0.12(-1.13%) |
Apr 05, 2012 | 10.41 | 10.44 | 10.31 | 10.40 | 180,296 | +0.02(+0.15%) |
Apr 04, 2012 | 10.41 | 10.50 | 10.36 | 10.38 | 249,306 | -0.06(-0.61%) |
Apr 03, 2012 | 10.46 | 10.49 | 10.39 | 10.44 | 219,639 | -0.01(-0.10%) |
Apr 02, 2012 | 10.41 | 10.45 | 10.35 | 10.45 | 263,740 | +0.00(+0.00%) |
Mar 30, 2012 | 10.54 | 10.54 | 10.43 | 10.45 | 217,521 | -0.03(-0.25%) |
Mar 29, 2012 | 10.42 | 10.51 | 10.33 | 10.48 | 153,225 | +0.00(+0.00%) |
Mar 28, 2012 | 10.59 | 10.59 | 10.44 | 10.48 | 163,547 | -0.06(-0.61%) |
Mar 27, 2012 | 10.48 | 10.61 | 10.48 | 10.54 | 375,839 | +0.06(+0.56%) |
Mar 26, 2012 | 10.48 | 10.57 | 10.44 | 10.49 | 232,804 | +0.07(+0.66%) |
Mar 23, 2012 | 10.40 | 10.45 | 10.35 | 10.42 | 175,717 | -0.02(-0.15%) |
Mar 22, 2012 | 10.46 | 10.49 | 10.39 | 10.43 | 163,586 | -0.07(-0.71%) |
Mar 21, 2012 | 10.44 | 10.54 | 10.40 | 10.51 | 141,369 | +0.07(+0.66%) |
Mar 20, 2012 | 10.45 | 10.48 | 10.38 | 10.44 | 126,453 | -0.03(-0.25%) |
Mar 19, 2012 | 10.36 | 10.55 | 10.35 | 10.46 | 255,442 | +0.05(+0.46%) |
Mar 16, 2012 | 10.41 | 10.42 | 10.30 | 10.42 | 300,105 | +0.03(+0.31%) |
Mar 15, 2012 | 10.37 | 10.38 | 10.24 | 10.38 | 311,135 | -0.01(-0.10%) |
Mar 14, 2012 | 10.55 | 10.55 | 10.33 | 10.40 | 287,049 | -0.13(-1.26%) |
Mar 13, 2012 | 10.53 | 10.54 | 10.44 | 10.53 | 276,834 | +0.03(+0.25%) |
Mar 12, 2012 | 10.52 | 10.52 | 10.44 | 10.50 | 265,062 | -0.01(-0.10%) |
Mar 09, 2012 | 10.38 | 10.51 | 10.32 | 10.51 | 346,264 | +0.11(+1.02%) |
Mar 08, 2012 | 10.35 | 10.42 | 10.29 | 10.41 | 405,654 | +0.11(+1.09%) |
Mar 07, 2012 | 10.26 | 10.33 | 10.20 | 10.29 | 440,460 | +0.09(+0.89%) |
Mar 06, 2012 | 10.19 | 10.29 | 10.17 | 10.20 | 350,574 | -0.07(-0.73%) |
Mar 05, 2012 | 10.13 | 10.29 | 10.09 | 10.28 | 416,505 | +0.19(+1.85%) |
Mar 02, 2012 | 10.11 | 10.19 | 9.985 | 10.09 | 251,595 | -0.03(-0.32%) |
Mar 01, 2012 | 10.07 | 10.24 | 10.07 | 10.12 | 277,298 | +0.02(+0.21%) |
Feb 29, 2012 | 10.13 | 10.17 | 10.04 | 10.10 | 357,444 | +0.00(+0.00%) |
Feb 28, 2012 | 10.15 | 10.22 | 10.03 | 10.10 | 166,076 | -0.04(-0.42%) |
Feb 27, 2012 | 10.10 | 10.19 | 10.02 | 10.15 | 160,533 | +0.00(+0.00%) |
Feb 24, 2012 | 10.07 | 10.15 | 10.03 | 10.15 | 237,962 | +0.05(+0.48%) |
Feb 23, 2012 | 9.943 | 10.12 | 9.943 | 10.10 | 197,544 | +0.13(+1.28%) |
Feb 22, 2012 | 10.13 | 10.15 | 9.932 | 9.969 | 576,400 | -0.17(-1.68%) |
Feb 21, 2012 | 10.22 | 10.25 | 10.08 | 10.14 | 258,329 | -0.09(-0.89%) |
Feb 17, 2012 | 10.20 | 10.24 | 10.18 | 10.23 | 158,642 | +0.04(+0.42%) |
Feb 16, 2012 | 10.10 | 10.19 | 10.09 | 10.19 | 194,864 | +0.11(+1.06%) |
Feb 15, 2012 | 10.07 | 10.17 | 9.964 | 10.08 | 249,479 | +0.03(+0.27%) |
Feb 14, 2012 | 10.07 | 10.09 | 9.959 | 10.05 | 242,828 | -0.05(-0.48%) |
Feb 13, 2012 | 10.06 | 10.12 | 10.01 | 10.10 | 202,937 | +0.09(+0.90%) |
Feb 10, 2012 | 10.06 | 10.13 | 9.996 | 10.01 | 258,732 | -0.10(-1.00%) |
Feb 09, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 301,853 | -0.11(-1.04%) |
Feb 08, 2012 | 10.16 | 10.25 | 10.07 | 10.22 | 260,291 | +0.05(+0.47%) |
Feb 07, 2012 | 10.04 | 10.18 | 10.02 | 10.17 | 379,643 | +0.06(+0.63%) |
Feb 06, 2012 | 10.14 | 10.25 | 9.985 | 10.11 | 482,631 | -0.14(-1.40%) |
Feb 03, 2012 | 10.22 | 10.25 | 10.20 | 10.25 | 277,258 | +0.07(+0.68%) |
Feb 02, 2012 | 10.18 | 10.21 | 10.12 | 10.18 | 369,792 | -0.04(-0.36%) |
Feb 01, 2012 | 10.20 | 10.22 | 10.08 | 10.22 | 384,944 | +0.11(+1.05%) |
Jan 31, 2012 | 10.09 | 10.12 | 10.01 | 10.11 | 277,730 | +0.05(+0.53%) |
Jan 30, 2012 | 9.996 | 10.08 | 9.985 | 10.06 | 229,082 | +0.02(+0.21%) |
Jan 27, 2012 | 9.943 | 10.05 | 9.932 | 10.04 | 184,518 | +0.07(+0.75%) |
Jan 26, 2012 | 9.836 | 10.00 | 9.820 | 9.964 | 246,867 | +0.13(+1.35%) |
Jan 25, 2012 | 9.804 | 9.836 | 9.666 | 9.831 | 339,345 | +0.04(+0.38%) |
Jan 24, 2012 | 9.948 | 9.948 | 9.788 | 9.794 | 295,071 | -0.20(-1.97%) |
Jan 23, 2012 | 10.08 | 10.08 | 9.927 | 9.991 | 237,684 | -0.05(-0.53%) |
Jan 20, 2012 | 10.09 | 10.17 | 10.03 | 10.04 | 246,495 | -0.08(-0.79%) |
Jan 19, 2012 | 10.04 | 10.14 | 9.985 | 10.12 | 318,160 | +0.08(+0.80%) |
Jan 18, 2012 | 9.842 | 10.06 | 9.836 | 10.04 | 254,900 | +0.18(+1.84%) |
Jan 17, 2012 | 9.852 | 9.937 | 9.821 | 9.863 | 299,307 | +0.05(+0.49%) |
Jan 13, 2012 | 9.762 | 9.836 | 9.703 | 9.815 | 302,062 | -0.03(-0.32%) |
Jan 12, 2012 | 9.634 | 9.852 | 9.591 | 9.847 | 290,436 | +0.22(+2.27%) |
Jan 11, 2012 | 9.831 | 9.921 | 9.586 | 9.628 | 798,596 | -0.26(-2.65%) |
Jan 10, 2012 | 9.980 | 9.990 | 9.849 | 9.891 | 555,906 | -0.02(-0.21%) |
Jan 09, 2012 | 10.04 | 10.08 | 9.896 | 9.912 | 391,309 | -0.10(-0.99%) |
Jan 06, 2012 | 10.01 | 10.09 | 10.01 | 10.01 | 334,953 | -0.02(-0.16%) |
Jan 05, 2012 | 9.980 | 10.08 | 9.865 | 10.03 | 242,872 | +0.03(+0.26%) |
Jan 04, 2012 | 10.04 | 10.07 | 9.972 | 10.00 | 331,097 | +0.06(+0.63%) |
Dec 30, 2011 | 10.01 | 10.07 | 9.922 | 9.938 | 235,076 | -0.07(-0.73%) |
Dec 29, 2011 | 9.938 | 10.06 | 9.938 | 10.01 | 147,712 | +0.08(+0.79%) |
Dec 28, 2011 | 10.07 | 10.07 | 9.922 | 9.933 | 130,730 | -0.13(-1.30%) |
Dec 27, 2011 | 9.969 | 10.09 | 9.927 | 10.06 | 145,797 | +0.08(+0.84%) |
Dec 23, 2011 | 9.953 | 10.03 | 9.860 | 9.980 | 132,281 | -0.10(-1.04%) |
Dec 21, 2011 | 9.990 | 10.09 | 9.920 | 10.08 | 252,056 | +0.09(+0.94%) |
Dec 20, 2011 | 9.906 | 10.04 | 9.899 | 9.990 | 289,114 | +0.19(+1.92%) |
Dec 19, 2011 | 10.00 | 10.01 | 9.667 | 9.802 | 304,545 | -0.19(-1.88%) |
Dec 16, 2011 | 9.896 | 9.995 | 9.813 | 9.990 | 772,396 | +0.13(+1.32%) |
Dec 15, 2011 | 9.703 | 9.865 | 9.667 | 9.860 | 292,317 | +0.27(+2.83%) |
Dec 14, 2011 | 9.620 | 9.672 | 9.568 | 9.588 | 187,638 | -0.08(-0.81%) |
Dec 13, 2011 | 9.792 | 9.875 | 9.630 | 9.667 | 225,440 | -0.09(-0.91%) |
Dec 12, 2011 | 9.583 | 9.760 | 9.531 | 9.755 | 299,816 | +0.07(+0.75%) |
Dec 09, 2011 | 9.515 | 9.729 | 9.442 | 9.682 | 173,171 | +0.18(+1.92%) |
Dec 08, 2011 | 9.656 | 9.713 | 9.494 | 9.500 | 232,894 | -0.22(-2.31%) |
Dec 07, 2011 | 9.661 | 9.802 | 9.536 | 9.724 | 142,247 | -0.01(-0.11%) |
Dec 06, 2011 | 9.698 | 9.807 | 9.687 | 9.734 | 167,888 | +0.02(+0.21%) |
Dec 05, 2011 | 9.682 | 9.802 | 9.620 | 9.713 | 192,325 | +0.10(+1.09%) |
Dec 02, 2011 | 9.656 | 9.687 | 9.569 | 9.609 | 140,328 | +0.03(+0.33%) |
Dec 01, 2011 | 9.640 | 9.651 | 9.567 | 9.578 | 224,822 | -0.06(-0.60%) |
Nov 30, 2011 | 9.541 | 9.635 | 9.489 | 9.635 | 552,477 | +0.26(+2.73%) |
Nov 29, 2011 | 9.390 | 9.468 | 9.327 | 9.380 | 225,798 | -0.03(-0.28%) |
Nov 28, 2011 | 9.406 | 9.515 | 9.348 | 9.406 | 437,108 | +0.19(+2.04%) |
Nov 25, 2011 | 9.317 | 9.463 | 9.218 | 9.218 | 130,977 | -0.12(-1.28%) |
Nov 23, 2011 | 9.541 | 9.583 | 9.314 | 9.338 | 175,239 | -0.26(-2.72%) |
Nov 22, 2011 | 9.604 | 9.693 | 9.494 | 9.599 | 197,272 | -0.02(-0.16%) |
Nov 21, 2011 | 9.646 | 9.708 | 9.599 | 9.614 | 237,714 | -0.13(-1.29%) |
Nov 18, 2011 | 9.771 | 9.802 | 9.703 | 9.740 | 241,749 | -0.03(-0.32%) |
Nov 17, 2011 | 9.724 | 9.818 | 9.651 | 9.771 | 214,484 | +0.06(+0.59%) |
Nov 16, 2011 | 9.776 | 9.906 | 9.687 | 9.713 | 241,250 | -0.14(-1.38%) |
Nov 15, 2011 | 9.640 | 9.891 | 9.635 | 9.849 | 253,799 | +0.16(+1.61%) |
Nov 14, 2011 | 9.802 | 9.802 | 9.620 | 9.693 | 220,063 | -0.14(-1.38%) |
Nov 11, 2011 | 9.687 | 9.836 | 9.604 | 9.828 | 212,912 | +0.23(+2.39%) |
Nov 10, 2011 | 9.609 | 9.687 | 9.526 | 9.599 | 180,014 | +0.11(+1.15%) |
Nov 09, 2011 | 9.468 | 9.567 | 9.416 | 9.489 | 436,679 | -0.15(-1.57%) |
Nov 08, 2011 | 9.698 | 9.698 | 9.473 | 9.640 | 232,850 | -0.02(-0.22%) |
Nov 07, 2011 | 9.463 | 9.667 | 9.447 | 9.661 | 275,676 | +0.15(+1.59%) |
Nov 04, 2011 | 9.661 | 9.693 | 9.421 | 9.510 | 227,448 | -0.27(-2.72%) |
Nov 03, 2011 | 9.906 | 10.02 | 9.562 | 9.776 | 371,243 | -0.02(-0.21%) |
Nov 02, 2011 | 9.713 | 9.807 | 9.620 | 9.797 | 234,248 | +0.22(+2.34%) |
Nov 01, 2011 | 9.661 | 9.776 | 9.520 | 9.573 | 307,875 | -0.28(-2.81%) |
Oct 31, 2011 | 9.729 | 9.922 | 9.677 | 9.849 | 269,820 | -0.02(-0.16%) |
Oct 28, 2011 | 10.02 | 10.07 | 9.849 | 9.865 | 279,290 | -0.18(-1.77%) |
Oct 27, 2011 | 9.912 | 10.07 | 9.823 | 10.04 | 491,593 | +0.25(+2.50%) |
Oct 26, 2011 | 9.682 | 9.807 | 9.547 | 9.797 | 241,260 | +0.21(+2.23%) |
Oct 25, 2011 | 9.583 | 9.687 | 9.473 | 9.583 | 326,425 | -0.01(-0.05%) |
Oct 24, 2011 | 9.505 | 9.593 | 9.473 | 9.588 | 278,887 | +0.11(+1.16%) |
Oct 21, 2011 | 9.374 | 9.479 | 9.312 | 9.479 | 254,696 | +0.23(+2.48%) |
Oct 20, 2011 | 9.359 | 9.385 | 9.134 | 9.249 | 342,543 | -0.07(-0.78%) |
Oct 19, 2011 | 9.447 | 9.536 | 9.291 | 9.322 | 276,771 | -0.15(-1.54%) |
Oct 18, 2011 | 9.520 | 9.520 | 9.380 | 9.468 | 324,915 | -0.02(-0.22%) |
Oct 17, 2011 | 9.400 | 9.599 | 9.338 | 9.489 | 475,738 | +0.04(+0.44%) |
Oct 14, 2011 | 9.312 | 9.458 | 9.260 | 9.447 | 281,132 | +0.17(+1.86%) |
Oct 13, 2011 | 9.317 | 9.343 | 9.213 | 9.275 | 175,801 | -0.13(-1.39%) |
Oct 12, 2011 | 9.197 | 9.458 | 9.140 | 9.406 | 299,431 | +0.16(+1.73%) |
Oct 11, 2011 | 9.159 | 9.291 | 9.138 | 9.245 | 431,135 | +0.00(+0.00%) |
Oct 10, 2011 | 9.031 | 9.250 | 9.016 | 9.245 | 274,860 | +0.32(+3.54%) |
Oct 07, 2011 | 9.051 | 9.123 | 8.908 | 8.929 | 268,601 | -0.08(-0.91%) |
Oct 06, 2011 | 8.985 | 9.087 | 8.883 | 9.011 | 316,301 | +0.00(+0.00%) |
Oct 05, 2011 | 8.990 | 9.113 | 8.903 | 9.011 | 275,350 | +0.03(+0.28%) |
Oct 04, 2011 | 8.607 | 9.005 | 8.592 | 8.985 | 639,916 | +0.31(+3.53%) |
Oct 03, 2011 | 9.051 | 9.225 | 8.679 | 8.679 | 564,032 | -0.54(-5.82%) |
Sep 30, 2011 | 9.235 | 9.480 | 9.194 | 9.215 | 330,158 | -0.14(-1.53%) |
Sep 29, 2011 | 9.409 | 9.470 | 9.250 | 9.358 | 363,217 | +0.14(+1.50%) |
Sep 28, 2011 | 9.506 | 9.577 | 9.220 | 9.220 | 239,550 | -0.32(-3.32%) |
Sep 27, 2011 | 9.541 | 9.684 | 9.460 | 9.536 | 513,208 | +0.11(+1.19%) |
Sep 26, 2011 | 9.184 | 9.450 | 9.143 | 9.424 | 352,408 | +0.28(+3.07%) |
Sep 23, 2011 | 8.990 | 9.184 | 8.957 | 9.143 | 228,369 | +0.16(+1.82%) |
Sep 22, 2011 | 8.985 | 9.092 | 8.852 | 8.980 | 425,462 | -0.16(-1.73%) |
Sep 21, 2011 | 9.378 | 9.404 | 9.123 | 9.138 | 259,849 | -0.20(-2.19%) |
Sep 20, 2011 | 9.439 | 9.541 | 9.342 | 9.342 | 241,064 | -0.07(-0.71%) |
Sep 19, 2011 | 9.363 | 9.475 | 9.276 | 9.409 | 216,934 | -0.06(-0.65%) |
Sep 16, 2011 | 9.511 | 9.547 | 9.465 | 9.470 | 578,178 | +0.02(+0.22%) |
Sep 15, 2011 | 9.582 | 9.582 | 9.404 | 9.450 | 217,641 | -0.06(-0.64%) |
Sep 14, 2011 | 9.419 | 9.598 | 9.240 | 9.511 | 369,740 | +0.17(+1.80%) |
Sep 13, 2011 | 9.210 | 9.383 | 9.169 | 9.342 | 330,698 | +0.17(+1.84%) |
Sep 12, 2011 | 9.026 | 9.184 | 9.000 | 9.174 | 243,503 | +0.05(+0.56%) |
Sep 09, 2011 | 9.261 | 9.296 | 9.051 | 9.123 | 369,679 | -0.19(-2.08%) |
Sep 08, 2011 | 9.414 | 9.450 | 9.271 | 9.317 | 217,664 | -0.16(-1.67%) |
Sep 07, 2011 | 9.470 | 9.503 | 9.368 | 9.475 | 208,738 | +0.14(+1.53%) |
Sep 06, 2011 | 9.266 | 9.353 | 9.199 | 9.332 | 315,970 | -0.06(-0.60%) |
Sep 02, 2011 | 9.424 | 9.577 | 9.378 | 9.388 | 310,379 | -0.17(-1.76%) |
Sep 01, 2011 | 9.741 | 9.843 | 9.526 | 9.557 | 579,434 | -0.20(-2.04%) |
Aug 31, 2011 | 9.730 | 9.756 | 9.633 | 9.756 | 458,809 | +0.07(+0.74%) |
Aug 30, 2011 | 9.628 | 9.730 | 9.567 | 9.684 | 520,687 | -0.01(-0.05%) |
Aug 29, 2011 | 9.439 | 9.700 | 9.439 | 9.689 | 218,583 | +0.31(+3.26%) |
Aug 26, 2011 | 9.281 | 9.429 | 9.210 | 9.383 | 162,106 | +0.07(+0.71%) |
Aug 25, 2011 | 9.700 | 9.700 | 9.308 | 9.317 | 282,938 | -0.35(-3.64%) |
Aug 24, 2011 | 9.526 | 9.715 | 9.424 | 9.669 | 185,804 | +0.11(+1.18%) |
Aug 23, 2011 | 9.368 | 9.562 | 9.337 | 9.557 | 314,755 | +0.20(+2.13%) |
Aug 22, 2011 | 9.572 | 9.572 | 9.256 | 9.358 | 298,272 | -0.03(-0.33%) |
Aug 19, 2011 | 9.281 | 9.557 | 9.271 | 9.388 | 361,820 | -0.01(-0.11%) |
Aug 18, 2011 | 9.511 | 9.562 | 9.353 | 9.398 | 453,965 | -0.35(-3.56%) |
Aug 17, 2011 | 9.501 | 9.756 | 9.475 | 9.746 | 329,288 | +0.31(+3.30%) |
Aug 16, 2011 | 9.557 | 9.557 | 9.337 | 9.434 | 313,647 | -0.17(-1.75%) |
Aug 15, 2011 | 9.450 | 9.628 | 9.450 | 9.603 | 416,275 | +0.23(+2.51%) |
Aug 12, 2011 | 9.521 | 9.577 | 9.250 | 9.368 | 375,896 | -0.14(-1.50%) |
Aug 11, 2011 | 9.240 | 9.613 | 9.067 | 9.511 | 618,454 | +0.30(+3.21%) |
Aug 10, 2011 | 9.215 | 9.444 | 9.189 | 9.215 | 597,984 | -0.18(-1.96%) |
Aug 09, 2011 | 9.138 | 9.424 | 8.617 | 9.398 | 994,184 | +0.84(+9.78%) |
Aug 08, 2011 | 8.653 | 8.939 | 8.561 | 8.561 | 1,110,080 | -0.38(-4.23%) |
Aug 05, 2011 | 8.985 | 9.082 | 8.628 | 8.939 | 576,975 | -0.06(-0.68%) |
Aug 04, 2011 | 9.118 | 9.286 | 8.990 | 9.000 | 538,835 | -0.20(-2.22%) |
Aug 03, 2011 | 9.184 | 9.220 | 9.000 | 9.204 | 506,898 | +0.09(+0.95%) |
Aug 02, 2011 | 9.322 | 9.363 | 9.118 | 9.118 | 313,982 | -0.20(-2.14%) |
Aug 01, 2011 | 9.312 | 9.379 | 9.144 | 9.317 | 423,488 | +0.12(+1.28%) |
Jul 29, 2011 | 9.240 | 9.274 | 9.121 | 9.199 | 332,471 | -0.10(-1.04%) |
Jul 28, 2011 | 9.337 | 9.382 | 9.271 | 9.296 | 257,542 | +0.00(+0.00%) |
Jul 27, 2011 | 9.419 | 9.419 | 9.250 | 9.296 | 332,281 | -0.13(-1.35%) |
Jul 26, 2011 | 9.419 | 9.465 | 9.368 | 9.424 | 282,113 | -0.01(-0.11%) |
Jul 25, 2011 | 9.582 | 9.618 | 9.421 | 9.434 | 312,994 | -0.24(-2.48%) |
Jul 22, 2011 | 9.659 | 9.751 | 9.628 | 9.674 | 137,407 | -0.08(-0.84%) |
Jul 21, 2011 | 9.700 | 9.786 | 9.664 | 9.756 | 142,077 | +0.07(+0.74%) |
Jul 20, 2011 | 9.664 | 9.705 | 9.565 | 9.684 | 251,395 | +0.01(+0.11%) |
Jul 19, 2011 | 9.603 | 9.710 | 9.547 | 9.674 | 309,735 | +0.15(+1.55%) |
Jul 18, 2011 | 9.705 | 9.705 | 9.424 | 9.526 | 548,488 | -0.23(-2.41%) |
Jul 15, 2011 | 9.812 | 9.848 | 9.725 | 9.761 | 273,448 | -0.04(-0.42%) |
Jul 14, 2011 | 10.03 | 10.06 | 9.783 | 9.802 | 345,973 | -0.20(-1.99%) |
Jul 13, 2011 | 9.935 | 10.08 | 9.934 | 10.00 | 438,424 | +0.09(+0.86%) |
Jul 12, 2011 | 9.935 | 10.01 | 9.890 | 9.915 | 545,632 | +0.01(+0.05%) |
Jul 11, 2011 | 9.950 | 10.01 | 9.910 | 9.910 | 373,086 | -0.08(-0.80%) |
Jul 08, 2011 | 9.910 | 10.01 | 9.885 | 9.991 | 334,397 | +0.01(+0.10%) |
Jul 07, 2011 | 10.01 | 10.02 | 9.960 | 9.981 | 371,570 | -0.02(-0.20%) |
Jul 06, 2011 | 9.885 | 10.00 | 9.850 | 10.00 | 403,986 | +0.12(+1.22%) |
Jul 05, 2011 | 9.785 | 9.895 | 9.750 | 9.880 | 456,420 | +0.11(+1.08%) |
Jul 01, 2011 | 9.735 | 9.805 | 9.710 | 9.775 | 593,372 | +0.05(+0.46%) |
Jun 30, 2011 | 9.740 | 9.745 | 9.665 | 9.730 | 381,090 | +0.02(+0.21%) |
Jun 29, 2011 | 9.735 | 9.760 | 9.655 | 9.710 | 283,189 | -0.04(-0.36%) |
Jun 28, 2011 | 9.725 | 9.755 | 9.685 | 9.745 | 342,936 | +0.03(+0.26%) |
Jun 27, 2011 | 9.644 | 9.730 | 9.575 | 9.720 | 374,195 | +0.13(+1.36%) |
Jun 24, 2011 | 9.685 | 9.715 | 9.550 | 9.590 | 582,030 | -0.08(-0.83%) |
Jun 23, 2011 | 9.630 | 9.683 | 9.520 | 9.670 | 240,422 | +0.03(+0.31%) |
Jun 22, 2011 | 9.690 | 9.730 | 9.625 | 9.640 | 314,938 | -0.07(-0.67%) |
Jun 21, 2011 | 9.675 | 9.733 | 9.640 | 9.705 | 359,734 | +0.04(+0.36%) |
Jun 20, 2011 | 9.625 | 9.675 | 9.525 | 9.670 | 388,238 | +0.10(+0.99%) |
Jun 17, 2011 | 9.590 | 9.630 | 9.540 | 9.575 | 657,786 | +0.04(+0.37%) |
Jun 16, 2011 | 9.500 | 9.610 | 9.485 | 9.540 | 403,041 | +0.07(+0.69%) |
Jun 15, 2011 | 9.485 | 9.535 | 9.445 | 9.475 | 451,681 | -0.04(-0.42%) |
Jun 14, 2011 | 9.435 | 9.558 | 9.400 | 9.515 | 284,278 | +0.12(+1.28%) |
Jun 13, 2011 | 9.480 | 9.510 | 9.385 | 9.395 | 366,915 | -0.01(-0.11%) |
Jun 10, 2011 | 9.565 | 9.570 | 9.395 | 9.405 | 307,459 | -0.16(-1.67%) |
Jun 09, 2011 | 9.500 | 9.605 | 9.460 | 9.565 | 387,289 | +0.13(+1.38%) |
Jun 08, 2011 | 9.425 | 9.505 | 9.391 | 9.435 | 326,160 | +0.03(+0.32%) |
Jun 07, 2011 | 9.445 | 9.510 | 9.355 | 9.405 | 364,487 | +0.04(+0.43%) |
Jun 06, 2011 | 9.360 | 9.525 | 9.320 | 9.365 | 442,421 | +0.01(+0.11%) |
Jun 03, 2011 | 9.395 | 9.450 | 9.355 | 9.355 | 382,139 | +0.12(+1.25%) |
May 24, 2011 | 9.300 | 9.305 | 9.205 | 9.240 | 178,413 | +0.00(+0.00%) |
May 23, 2011 | 9.270 | 9.345 | 9.235 | 9.240 | 194,856 | -0.15(-1.60%) |
May 20, 2011 | 9.440 | 9.460 | 9.330 | 9.390 | 184,103 | -0.06(-0.58%) |
May 19, 2011 | 9.405 | 9.480 | 9.370 | 9.445 | 205,357 | +0.07(+0.69%) |
May 18, 2011 | 9.380 | 9.395 | 9.340 | 9.380 | 167,147 | +0.05(+0.48%) |
May 17, 2011 | 9.185 | 9.370 | 9.185 | 9.335 | 183,692 | +0.11(+1.19%) |
May 16, 2011 | 9.355 | 9.395 | 9.220 | 9.225 | 211,027 | -0.13(-1.36%) |
May 13, 2011 | 9.465 | 9.480 | 9.280 | 9.352 | 209,549 | -0.12(-1.29%) |
May 12, 2011 | 9.380 | 9.500 | 9.315 | 9.475 | 216,705 | +0.09(+0.96%) |
May 11, 2011 | 9.465 | 9.475 | 9.365 | 9.385 | 223,220 | -0.10(-1.00%) |
May 10, 2011 | 9.325 | 9.480 | 9.325 | 9.480 | 379,969 | +0.16(+1.72%) |
May 09, 2011 | 9.255 | 9.335 | 9.205 | 9.320 | 279,165 | +0.11(+1.14%) |
May 06, 2011 | 9.265 | 9.335 | 9.180 | 9.215 | 225,166 | +0.04(+0.44%) |
May 05, 2011 | 9.210 | 9.285 | 9.110 | 9.175 | 315,425 | +0.05(+0.49%) |
May 04, 2011 | 9.170 | 9.205 | 9.110 | 9.130 | 197,731 | -0.01(-0.11%) |
May 03, 2011 | 9.105 | 9.185 | 9.060 | 9.140 | 230,109 | +0.06(+0.61%) |