Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.784 | 9.802 | 9.716 | 9.761 | 824,549 | -0.05(-0.46%) |
Apr 27, 2012 | 9.816 | 9.857 | 9.766 | 9.807 | 798,569 | +0.03(+0.28%) |
Apr 26, 2012 | 9.766 | 9.825 | 9.743 | 9.780 | 715,447 | +0.03(+0.33%) |
Apr 25, 2012 | 9.748 | 9.848 | 9.715 | 9.748 | 1,354,776 | +0.05(+0.52%) |
Apr 24, 2012 | 9.616 | 9.711 | 9.611 | 9.698 | 917,062 | +0.08(+0.85%) |
Apr 23, 2012 | 9.634 | 9.652 | 9.552 | 9.616 | 853,025 | -0.12(-1.26%) |
Apr 20, 2012 | 9.684 | 9.766 | 9.657 | 9.739 | 884,435 | +0.10(+1.04%) |
Apr 19, 2012 | 9.602 | 9.680 | 9.566 | 9.639 | 813,588 | +0.02(+0.24%) |
Apr 18, 2012 | 9.598 | 9.630 | 9.548 | 9.616 | 753,893 | -0.03(-0.28%) |
Apr 17, 2012 | 9.529 | 9.666 | 9.529 | 9.643 | 818,482 | +0.13(+1.34%) |
Apr 16, 2012 | 9.502 | 9.589 | 9.457 | 9.516 | 876,566 | +0.05(+0.48%) |
Apr 13, 2012 | 9.452 | 9.557 | 9.429 | 9.470 | 1,088,958 | -0.02(-0.19%) |
Apr 12, 2012 | 9.443 | 9.511 | 9.393 | 9.488 | 792,005 | +0.09(+0.92%) |
Apr 11, 2012 | 9.461 | 9.493 | 9.370 | 9.402 | 1,005,074 | +0.00(+0.00%) |
Apr 10, 2012 | 9.557 | 9.561 | 9.352 | 9.402 | 1,592,077 | -0.15(-1.62%) |
Apr 09, 2012 | 9.461 | 9.570 | 9.443 | 9.557 | 1,126,195 | -0.00(-0.05%) |
Apr 05, 2012 | 9.552 | 9.579 | 9.484 | 9.561 | 1,720,879 | +0.00(+0.05%) |
Apr 04, 2012 | 9.525 | 9.598 | 9.516 | 9.557 | 2,557,736 | -0.04(-0.43%) |
Apr 03, 2012 | 9.416 | 9.693 | 9.411 | 9.598 | 2,612,094 | +0.20(+2.18%) |
Apr 02, 2012 | 9.261 | 9.441 | 9.238 | 9.393 | 2,041,263 | +0.12(+1.33%) |
Mar 30, 2012 | 9.329 | 9.356 | 9.270 | 9.270 | 1,330,589 | +0.00(+0.05%) |
Mar 29, 2012 | 9.165 | 9.320 | 9.156 | 9.265 | 2,626,493 | +0.08(+0.89%) |
Mar 28, 2012 | 9.293 | 9.293 | 9.143 | 9.183 | 3,075,387 | -0.10(-1.08%) |
Mar 27, 2012 | 9.284 | 9.370 | 9.279 | 9.284 | 2,006,232 | -0.02(-0.20%) |
Mar 26, 2012 | 9.252 | 9.329 | 9.224 | 9.302 | 1,123,864 | +0.12(+1.29%) |
Mar 23, 2012 | 9.215 | 9.220 | 9.165 | 9.183 | 852,838 | -0.01(-0.10%) |
Mar 22, 2012 | 9.183 | 9.247 | 9.147 | 9.193 | 894,800 | -0.05(-0.54%) |
Mar 21, 2012 | 9.206 | 9.270 | 9.129 | 9.243 | 858,752 | +0.03(+0.35%) |
Mar 20, 2012 | 9.111 | 9.243 | 9.111 | 9.211 | 870,299 | +0.09(+1.00%) |
Mar 19, 2012 | 9.165 | 9.165 | 9.065 | 9.120 | 870,422 | -0.05(-0.55%) |
Mar 16, 2012 | 9.111 | 9.197 | 9.106 | 9.170 | 1,292,349 | +0.03(+0.35%) |
Mar 15, 2012 | 8.992 | 9.147 | 8.970 | 9.138 | 946,440 | +0.15(+1.62%) |
Mar 14, 2012 | 9.042 | 9.052 | 8.942 | 8.992 | 1,175,400 | -0.04(-0.40%) |
Mar 13, 2012 | 9.038 | 9.088 | 8.974 | 9.029 | 1,257,377 | +0.00(+0.00%) |
Mar 12, 2012 | 8.920 | 9.038 | 8.915 | 9.029 | 1,018,445 | +0.10(+1.12%) |
Mar 09, 2012 | 8.829 | 8.947 | 8.788 | 8.929 | 737,160 | +0.10(+1.13%) |
Mar 08, 2012 | 8.938 | 8.947 | 8.815 | 8.829 | 1,153,017 | -0.05(-0.61%) |
Mar 07, 2012 | 8.824 | 8.920 | 8.724 | 8.883 | 1,367,760 | +0.05(+0.57%) |
Mar 06, 2012 | 8.887 | 8.932 | 8.804 | 8.833 | 1,872,674 | -0.10(-1.11%) |
Mar 05, 2012 | 8.792 | 8.950 | 8.774 | 8.932 | 1,845,009 | +0.14(+1.59%) |
Mar 02, 2012 | 8.838 | 8.838 | 8.707 | 8.792 | 1,923,430 | -0.05(-0.61%) |
Mar 01, 2012 | 8.648 | 8.883 | 8.625 | 8.847 | 2,696,361 | +0.20(+2.35%) |
Feb 29, 2012 | 8.743 | 8.761 | 8.625 | 8.643 | 1,568,220 | -0.08(-0.88%) |
Feb 28, 2012 | 8.761 | 8.806 | 8.698 | 8.720 | 1,222,835 | -0.05(-0.62%) |
Feb 27, 2012 | 8.756 | 8.810 | 8.693 | 8.774 | 938,297 | -0.02(-0.21%) |
Feb 24, 2012 | 8.820 | 8.820 | 8.707 | 8.792 | 726,561 | -0.00(-0.05%) |
Feb 23, 2012 | 8.693 | 8.833 | 8.675 | 8.797 | 1,433,445 | +0.12(+1.41%) |
Feb 22, 2012 | 8.657 | 8.684 | 8.585 | 8.675 | 902,767 | +0.00(+0.05%) |
Feb 21, 2012 | 8.562 | 8.734 | 8.558 | 8.671 | 1,314,181 | +0.11(+1.27%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.544 | 8.562 | 1,413,745 | -0.04(-0.42%) |
Feb 16, 2012 | 8.517 | 8.616 | 8.485 | 8.598 | 994,576 | +0.06(+0.74%) |
Feb 15, 2012 | 8.521 | 8.576 | 8.463 | 8.535 | 1,107,938 | +0.06(+0.69%) |
Feb 14, 2012 | 8.463 | 8.481 | 8.400 | 8.476 | 1,103,999 | -0.01(-0.11%) |
Feb 13, 2012 | 8.567 | 8.576 | 8.440 | 8.485 | 2,079,375 | -0.05(-0.58%) |
Feb 10, 2012 | 8.567 | 8.680 | 8.354 | 8.535 | 3,994,492 | -0.32(-3.57%) |
Feb 09, 2012 | 8.707 | 8.851 | 8.680 | 8.851 | 1,492,308 | +0.14(+1.66%) |
Feb 08, 2012 | 8.743 | 8.774 | 8.648 | 8.707 | 1,417,020 | -0.04(-0.46%) |
Feb 07, 2012 | 8.792 | 8.815 | 8.743 | 8.747 | 1,305,755 | -0.04(-0.41%) |
Feb 06, 2012 | 8.729 | 8.847 | 8.711 | 8.783 | 950,957 | +0.02(+0.21%) |
Feb 03, 2012 | 8.820 | 8.829 | 8.738 | 8.765 | 1,402,961 | +0.01(+0.15%) |
Feb 02, 2012 | 8.788 | 8.810 | 8.738 | 8.752 | 1,021,962 | -0.02(-0.21%) |
Feb 01, 2012 | 8.752 | 8.810 | 8.734 | 8.770 | 1,222,886 | +0.03(+0.36%) |
Jan 31, 2012 | 8.865 | 8.865 | 8.711 | 8.738 | 1,095,799 | -0.09(-1.02%) |
Jan 30, 2012 | 8.928 | 8.937 | 8.792 | 8.829 | 1,102,630 | -0.13(-1.41%) |
Jan 27, 2012 | 9.032 | 9.032 | 8.910 | 8.955 | 789,649 | -0.09(-1.05%) |
Jan 26, 2012 | 8.969 | 9.090 | 8.932 | 9.050 | 1,937,810 | +0.09(+1.01%) |
Jan 25, 2012 | 8.946 | 9.036 | 8.923 | 8.960 | 1,181,457 | +0.01(+0.15%) |
Jan 24, 2012 | 8.973 | 8.996 | 8.928 | 8.946 | 1,355,814 | -0.03(-0.30%) |
Jan 23, 2012 | 9.009 | 9.063 | 8.955 | 8.973 | 1,065,716 | -0.05(-0.55%) |
Jan 20, 2012 | 9.127 | 9.136 | 8.996 | 9.023 | 1,267,765 | -0.13(-1.43%) |
Jan 19, 2012 | 9.054 | 9.203 | 9.032 | 9.154 | 1,427,572 | +0.12(+1.30%) |
Jan 18, 2012 | 9.018 | 9.059 | 9.000 | 9.036 | 1,021,034 | -0.00(-0.05%) |
Jan 17, 2012 | 8.702 | 9.090 | 8.693 | 9.041 | 2,938,167 | +0.39(+4.54%) |
Jan 13, 2012 | 8.652 | 8.711 | 8.603 | 8.648 | 1,337,300 | -0.03(-0.36%) |
Jan 12, 2012 | 8.603 | 8.716 | 8.589 | 8.680 | 1,967,381 | +0.11(+1.26%) |
Jan 11, 2012 | 8.472 | 8.594 | 8.436 | 8.571 | 1,543,177 | +0.10(+1.23%) |
Jan 10, 2012 | 8.400 | 8.544 | 8.366 | 8.467 | 1,654,843 | +0.14(+1.63%) |
Jan 09, 2012 | 8.413 | 8.427 | 8.305 | 8.332 | 1,570,120 | -0.05(-0.65%) |
Jan 06, 2012 | 8.458 | 8.512 | 8.381 | 8.386 | 2,202,294 | -0.05(-0.64%) |
Jan 05, 2012 | 8.440 | 8.485 | 8.359 | 8.440 | 3,112,726 | -0.03(-0.37%) |
Jan 04, 2012 | 8.445 | 8.526 | 8.359 | 8.472 | 3,913,186 | -0.10(-1.16%) |
Dec 30, 2011 | 8.558 | 8.625 | 8.558 | 8.571 | 889,253 | +0.01(+0.11%) |
Dec 29, 2011 | 8.571 | 8.603 | 8.540 | 8.562 | 1,029,163 | +0.02(+0.21%) |
Dec 28, 2011 | 8.648 | 8.648 | 8.540 | 8.544 | 773,039 | -0.09(-0.99%) |
Dec 27, 2011 | 8.607 | 8.680 | 8.607 | 8.630 | 757,365 | +0.03(+0.32%) |
Dec 23, 2011 | 8.567 | 8.630 | 8.553 | 8.603 | 969,864 | +0.01(+0.11%) |
Dec 21, 2011 | 8.526 | 8.639 | 8.494 | 8.594 | 1,040,769 | +0.07(+0.79%) |
Dec 20, 2011 | 8.549 | 8.576 | 8.517 | 8.526 | 1,087,426 | +0.07(+0.80%) |
Dec 19, 2011 | 8.594 | 8.634 | 8.436 | 8.458 | 1,279,907 | -0.09(-1.11%) |
Dec 16, 2011 | 8.576 | 8.648 | 8.508 | 8.553 | 2,926,980 | -0.03(-0.32%) |
Dec 15, 2011 | 8.562 | 8.634 | 8.535 | 8.580 | 1,131,524 | +0.05(+0.58%) |
Dec 14, 2011 | 8.580 | 8.621 | 8.526 | 8.531 | 733,002 | -0.06(-0.68%) |
Dec 13, 2011 | 8.680 | 8.810 | 8.567 | 8.589 | 965,614 | -0.04(-0.42%) |
Dec 12, 2011 | 8.792 | 8.801 | 8.580 | 8.625 | 1,075,588 | -0.19(-2.20%) |
Dec 09, 2011 | 8.666 | 8.842 | 8.666 | 8.820 | 1,020,981 | +0.16(+1.82%) |
Dec 08, 2011 | 8.783 | 8.824 | 8.630 | 8.661 | 1,399,232 | -0.14(-1.64%) |
Dec 07, 2011 | 8.847 | 8.860 | 8.736 | 8.806 | 1,126,026 | -0.04(-0.46%) |
Dec 06, 2011 | 8.815 | 8.887 | 8.761 | 8.847 | 853,991 | +0.03(+0.36%) |
Dec 05, 2011 | 8.865 | 8.928 | 8.788 | 8.815 | 1,284,420 | +0.01(+0.10%) |
Dec 02, 2011 | 8.932 | 8.941 | 8.801 | 8.806 | 887,824 | -0.06(-0.71%) |
Dec 01, 2011 | 8.892 | 8.964 | 8.860 | 8.869 | 827,923 | -0.06(-0.66%) |
Nov 30, 2011 | 8.869 | 8.978 | 8.838 | 8.928 | 1,452,114 | +0.19(+2.12%) |
Nov 29, 2011 | 8.806 | 8.832 | 8.738 | 8.743 | 1,069,812 | -0.07(-0.76%) |
Nov 28, 2011 | 8.806 | 8.909 | 8.765 | 8.810 | 847,321 | +0.17(+1.92%) |
Nov 25, 2011 | 8.671 | 8.729 | 8.644 | 8.644 | 322,913 | -0.04(-0.46%) |
Nov 23, 2011 | 8.814 | 8.828 | 8.631 | 8.685 | 675,238 | -0.16(-1.77%) |
Nov 22, 2011 | 8.949 | 8.949 | 8.765 | 8.841 | 1,206,368 | -0.10(-1.15%) |
Nov 21, 2011 | 8.967 | 8.967 | 8.828 | 8.944 | 1,421,963 | -0.09(-0.94%) |
Nov 18, 2011 | 9.012 | 9.155 | 8.962 | 9.030 | 891,809 | +0.01(+0.15%) |
Nov 17, 2011 | 9.083 | 9.128 | 8.962 | 9.016 | 1,388,584 | -0.11(-1.18%) |
Nov 16, 2011 | 9.294 | 9.294 | 9.119 | 9.124 | 1,450,494 | -0.21(-2.21%) |
Nov 15, 2011 | 9.227 | 9.379 | 9.155 | 9.330 | 2,190,399 | +0.06(+0.63%) |
Nov 14, 2011 | 9.164 | 9.272 | 9.101 | 9.272 | 2,720,508 | +0.06(+0.63%) |
Nov 11, 2011 | 9.231 | 9.379 | 9.182 | 9.213 | 1,495,571 | +0.00(+0.05%) |
Nov 10, 2011 | 9.137 | 9.280 | 9.025 | 9.209 | 1,702,066 | +0.06(+0.64%) |
Nov 09, 2011 | 9.307 | 9.366 | 9.088 | 9.151 | 1,781,682 | -0.27(-2.90%) |
Nov 08, 2011 | 9.379 | 9.453 | 9.224 | 9.424 | 1,476,844 | +0.08(+0.86%) |
Nov 07, 2011 | 9.245 | 9.384 | 9.204 | 9.343 | 1,185,851 | +0.08(+0.87%) |
Nov 04, 2011 | 9.155 | 9.285 | 9.146 | 9.263 | 1,170,716 | +0.09(+0.93%) |
Nov 03, 2011 | 9.083 | 9.272 | 9.047 | 9.177 | 922,538 | +0.12(+1.34%) |
Nov 02, 2011 | 9.052 | 9.124 | 8.994 | 9.056 | 1,606,230 | +0.06(+0.65%) |
Nov 01, 2011 | 8.886 | 9.065 | 8.850 | 8.998 | 1,924,910 | -0.05(-0.54%) |
Oct 31, 2011 | 8.734 | 9.258 | 8.693 | 9.047 | 3,179,317 | +0.25(+2.85%) |
Oct 28, 2011 | 8.980 | 8.980 | 8.779 | 8.797 | 1,399,804 | -0.15(-1.70%) |
Oct 27, 2011 | 8.913 | 9.007 | 8.868 | 8.949 | 1,142,824 | +0.15(+1.68%) |
Oct 26, 2011 | 8.841 | 8.904 | 8.716 | 8.801 | 1,254,159 | -0.02(-0.20%) |
Oct 25, 2011 | 8.962 | 8.974 | 8.797 | 8.819 | 1,160,556 | -0.13(-1.40%) |
Oct 24, 2011 | 8.868 | 8.985 | 8.797 | 8.944 | 1,824,635 | +0.09(+1.06%) |
Oct 21, 2011 | 8.783 | 8.891 | 8.774 | 8.850 | 911,980 | +0.13(+1.49%) |
Oct 20, 2011 | 8.774 | 8.817 | 8.635 | 8.720 | 1,098,778 | -0.02(-0.21%) |
Oct 19, 2011 | 8.806 | 8.886 | 8.729 | 8.738 | 867,670 | -0.05(-0.61%) |
Oct 18, 2011 | 8.743 | 8.859 | 8.702 | 8.792 | 1,059,335 | +0.08(+0.93%) |
Oct 17, 2011 | 8.823 | 8.909 | 8.689 | 8.711 | 1,585,325 | -0.15(-1.72%) |
Oct 14, 2011 | 8.980 | 8.989 | 8.837 | 8.864 | 1,067,531 | -0.02(-0.25%) |
Oct 13, 2011 | 8.770 | 8.909 | 8.761 | 8.886 | 1,193,382 | +0.09(+1.02%) |
Oct 12, 2011 | 8.873 | 8.922 | 8.788 | 8.797 | 1,497,024 | -0.06(-0.66%) |
Oct 11, 2011 | 8.864 | 8.904 | 8.792 | 8.855 | 1,195,223 | -0.04(-0.40%) |
Oct 10, 2011 | 8.855 | 8.895 | 8.774 | 8.891 | 918,037 | +0.15(+1.69%) |
Oct 07, 2011 | 8.864 | 8.931 | 8.725 | 8.743 | 1,606,654 | -0.11(-1.27%) |
Oct 06, 2011 | 8.644 | 8.864 | 8.644 | 8.855 | 1,858,858 | +0.16(+1.80%) |
Oct 05, 2011 | 8.595 | 8.743 | 8.474 | 8.698 | 1,335,193 | +0.10(+1.20%) |
Oct 04, 2011 | 8.398 | 8.604 | 8.210 | 8.595 | 1,869,302 | +0.16(+1.91%) |
Oct 03, 2011 | 8.649 | 8.761 | 8.420 | 8.434 | 1,719,977 | -0.29(-3.29%) |
Sep 30, 2011 | 8.680 | 8.828 | 8.671 | 8.720 | 2,505,776 | -0.05(-0.61%) |
Sep 29, 2011 | 8.738 | 8.783 | 8.608 | 8.774 | 2,128,350 | +0.14(+1.61%) |
Sep 28, 2011 | 8.653 | 8.716 | 8.568 | 8.635 | 2,537,295 | -0.02(-0.21%) |
Sep 27, 2011 | 8.528 | 8.814 | 8.514 | 8.653 | 1,962,684 | +0.23(+2.71%) |
Sep 26, 2011 | 8.411 | 8.492 | 8.286 | 8.425 | 1,105,062 | +0.07(+0.80%) |
Sep 23, 2011 | 8.326 | 8.443 | 8.236 | 8.357 | 2,416,358 | +0.02(+0.27%) |
Sep 22, 2011 | 7.999 | 8.366 | 7.972 | 8.335 | 2,612,838 | +0.19(+2.37%) |
Sep 21, 2011 | 8.129 | 8.330 | 8.089 | 8.142 | 2,307,701 | -0.01(-0.16%) |
Sep 20, 2011 | 8.259 | 8.286 | 8.156 | 8.156 | 1,418,145 | -0.06(-0.71%) |
Sep 19, 2011 | 8.236 | 8.250 | 8.174 | 8.214 | 1,119,707 | -0.14(-1.66%) |
Sep 16, 2011 | 8.344 | 8.416 | 8.330 | 8.353 | 1,589,141 | +0.04(+0.49%) |
Sep 15, 2011 | 8.384 | 8.384 | 8.214 | 8.313 | 1,835,599 | +0.00(+0.05%) |
Sep 14, 2011 | 8.281 | 8.375 | 8.172 | 8.308 | 1,870,157 | +0.04(+0.54%) |
Sep 13, 2011 | 8.241 | 8.326 | 8.205 | 8.263 | 1,843,639 | +0.06(+0.71%) |
Sep 12, 2011 | 8.160 | 8.250 | 8.111 | 8.205 | 1,378,379 | -0.03(-0.33%) |
Sep 09, 2011 | 8.339 | 8.362 | 8.169 | 8.232 | 1,706,710 | -0.16(-1.92%) |
Sep 08, 2011 | 8.344 | 8.465 | 8.286 | 8.393 | 2,142,802 | -0.02(-0.21%) |
Sep 07, 2011 | 8.447 | 8.447 | 8.326 | 8.411 | 2,331,168 | +0.04(+0.54%) |
Sep 06, 2011 | 8.205 | 8.384 | 8.160 | 8.366 | 2,288,842 | +0.00(+0.05%) |
Sep 02, 2011 | 8.429 | 8.501 | 8.362 | 8.362 | 1,155,066 | -0.15(-1.79%) |
Sep 01, 2011 | 8.537 | 8.738 | 8.510 | 8.514 | 3,958,565 | -0.02(-0.26%) |
Aug 31, 2011 | 8.519 | 8.568 | 8.469 | 8.537 | 2,197,350 | +0.07(+0.85%) |
Aug 30, 2011 | 8.434 | 8.518 | 8.372 | 8.465 | 3,390,486 | +0.04(+0.42%) |
Aug 29, 2011 | 8.314 | 8.434 | 8.292 | 8.429 | 1,683,255 | +0.19(+2.27%) |
Aug 26, 2011 | 8.083 | 8.256 | 8.003 | 8.243 | 2,201,393 | +0.16(+1.98%) |
Aug 25, 2011 | 8.265 | 8.309 | 8.078 | 8.083 | 3,624,306 | -0.13(-1.57%) |
Aug 24, 2011 | 8.394 | 8.394 | 8.198 | 8.212 | 3,051,218 | -0.20(-2.38%) |
Aug 23, 2011 | 8.198 | 8.416 | 8.123 | 8.412 | 3,122,354 | +0.24(+2.99%) |
Aug 22, 2011 | 8.243 | 8.323 | 8.123 | 8.167 | 3,564,142 | +0.03(+0.38%) |
Aug 19, 2011 | 8.292 | 8.349 | 8.123 | 8.136 | 4,403,099 | -0.24(-2.81%) |
Aug 18, 2011 | 8.474 | 8.514 | 8.332 | 8.372 | 5,263,683 | -0.20(-2.33%) |
Aug 17, 2011 | 8.669 | 8.892 | 8.352 | 8.572 | 9,065,572 | -0.90(-9.53%) |
Aug 16, 2011 | 9.514 | 9.559 | 9.385 | 9.474 | 2,095,312 | -0.08(-0.88%) |
Aug 15, 2011 | 9.212 | 9.585 | 9.203 | 9.559 | 2,231,722 | +0.40(+4.37%) |
Aug 12, 2011 | 9.212 | 9.225 | 9.056 | 9.158 | 2,503,676 | +0.01(+0.15%) |
Aug 11, 2011 | 9.154 | 9.247 | 9.061 | 9.145 | 3,875,298 | +0.00(+0.05%) |
Aug 10, 2011 | 9.176 | 9.310 | 9.118 | 9.141 | 1,834,153 | -0.16(-1.67%) |
Aug 09, 2011 | 9.158 | 9.310 | 8.887 | 9.296 | 4,235,244 | +0.32(+3.62%) |
Aug 08, 2011 | 9.158 | 9.323 | 8.963 | 8.972 | 3,322,988 | -0.39(-4.13%) |
Aug 05, 2011 | 9.279 | 9.452 | 9.085 | 9.359 | 3,536,075 | +0.12(+1.25%) |
Aug 04, 2011 | 9.563 | 9.670 | 9.234 | 9.243 | 2,447,280 | -0.39(-4.02%) |
Aug 03, 2011 | 9.688 | 9.701 | 9.487 | 9.630 | 1,965,081 | -0.06(-0.60%) |
Aug 02, 2011 | 9.772 | 9.861 | 9.674 | 9.688 | 1,866,115 | -0.10(-1.00%) |
Aug 01, 2011 | 9.821 | 9.879 | 9.696 | 9.785 | 1,894,942 | +0.04(+0.41%) |
Jul 29, 2011 | 9.723 | 9.790 | 9.679 | 9.745 | 1,977,553 | -0.05(-0.50%) |
Jul 28, 2011 | 9.914 | 10.04 | 9.776 | 9.794 | 1,919,706 | -0.12(-1.21%) |
Jul 27, 2011 | 10.03 | 10.07 | 9.896 | 9.914 | 2,227,260 | -0.17(-1.68%) |
Jul 26, 2011 | 10.11 | 10.15 | 10.03 | 10.08 | 2,212,900 | -0.00(-0.04%) |
Jul 25, 2011 | 10.10 | 10.22 | 10.08 | 10.09 | 2,100,962 | -0.08(-0.83%) |
Jul 22, 2011 | 10.24 | 10.24 | 10.17 | 10.17 | 1,378,442 | -0.04(-0.39%) |
Jul 21, 2011 | 10.14 | 10.27 | 10.11 | 10.21 | 1,176,981 | +0.11(+1.10%) |
Jul 20, 2011 | 10.19 | 10.21 | 10.07 | 10.10 | 872,833 | -0.08(-0.79%) |
Jul 19, 2011 | 10.08 | 10.24 | 10.08 | 10.18 | 1,970,765 | +0.09(+0.92%) |
Jul 18, 2011 | 10.17 | 10.19 | 10.03 | 10.09 | 1,393,609 | -0.12(-1.18%) |
Jul 15, 2011 | 10.12 | 10.23 | 10.03 | 10.21 | 1,651,320 | +0.10(+1.01%) |
Jul 14, 2011 | 10.16 | 10.21 | 10.05 | 10.11 | 1,418,585 | -0.03(-0.26%) |
Jul 13, 2011 | 10.14 | 10.21 | 10.09 | 10.13 | 1,084,515 | +0.04(+0.35%) |
Jul 12, 2011 | 10.05 | 10.19 | 10.03 | 10.10 | 1,376,238 | +0.04(+0.44%) |
Jul 11, 2011 | 9.999 | 10.09 | 9.968 | 10.05 | 1,566,572 | +0.00(+0.04%) |
Jul 08, 2011 | 10.13 | 10.16 | 9.985 | 10.05 | 1,481,859 | -0.14(-1.35%) |
Jul 07, 2011 | 10.07 | 10.19 | 10.02 | 10.19 | 2,085,031 | +0.16(+1.55%) |
Jul 06, 2011 | 9.972 | 10.06 | 9.932 | 10.03 | 1,681,921 | +0.08(+0.85%) |
Jul 05, 2011 | 9.928 | 9.994 | 9.821 | 9.945 | 1,654,426 | +0.05(+0.54%) |
Jul 01, 2011 | 9.808 | 9.896 | 9.705 | 9.892 | 2,180,742 | +0.09(+0.95%) |
Jun 30, 2011 | 9.874 | 9.945 | 9.799 | 9.799 | 1,640,364 | -0.05(-0.50%) |
Jun 29, 2011 | 9.825 | 9.879 | 9.772 | 9.848 | 1,637,134 | +0.04(+0.41%) |
Jun 28, 2011 | 9.661 | 9.812 | 9.576 | 9.808 | 2,241,900 | +0.14(+1.47%) |
Jun 27, 2011 | 9.705 | 9.776 | 9.634 | 9.665 | 2,133,213 | +0.02(+0.25%) |
Jun 24, 2011 | 9.517 | 9.674 | 9.487 | 9.642 | 12,595,520 | +0.15(+1.53%) |
Jun 23, 2011 | 9.514 | 9.517 | 9.381 | 9.496 | 1,836,941 | -0.08(-0.80%) |
Jun 22, 2011 | 9.621 | 9.659 | 9.568 | 9.573 | 1,071,665 | -0.05(-0.55%) |
Jun 21, 2011 | 9.568 | 9.677 | 9.562 | 9.627 | 1,210,933 | +0.08(+0.81%) |
Jun 20, 2011 | 9.553 | 9.556 | 9.514 | 9.550 | 1,150,183 | +0.03(+0.31%) |
Jun 17, 2011 | 9.487 | 9.553 | 9.456 | 9.520 | 2,112,644 | +0.08(+0.88%) |
Jun 16, 2011 | 9.339 | 9.461 | 9.333 | 9.437 | 1,178,672 | +0.07(+0.73%) |
Jun 15, 2011 | 9.437 | 9.499 | 9.319 | 9.369 | 1,259,045 | -0.13(-1.40%) |
Jun 14, 2011 | 9.479 | 9.526 | 9.357 | 9.502 | 1,302,771 | +0.07(+0.79%) |
Jun 13, 2011 | 9.384 | 9.502 | 9.295 | 9.428 | 1,199,705 | +0.07(+0.73%) |
Jun 10, 2011 | 9.499 | 9.532 | 9.348 | 9.360 | 1,344,551 | -0.15(-1.53%) |
Jun 09, 2011 | 9.431 | 9.541 | 9.402 | 9.505 | 1,243,957 | +0.06(+0.66%) |
Jun 08, 2011 | 9.381 | 9.482 | 9.295 | 9.443 | 1,460,941 | +0.05(+0.50%) |
Jun 07, 2011 | 9.407 | 9.460 | 9.316 | 9.396 | 2,039,439 | -0.02(-0.19%) |
Jun 06, 2011 | 9.313 | 9.440 | 9.313 | 9.413 | 4,044,040 | +0.09(+0.95%) |
Jun 03, 2011 | 9.399 | 9.440 | 9.301 | 9.325 | 3,485,550 | -0.26(-2.68%) |
May 24, 2011 | 9.505 | 9.614 | 9.472 | 9.581 | 2,331,511 | +0.11(+1.12%) |
May 23, 2011 | 9.342 | 9.520 | 9.313 | 9.475 | 2,524,965 | +0.07(+0.72%) |
May 20, 2011 | 9.443 | 9.466 | 9.348 | 9.407 | 3,343,968 | -0.03(-0.28%) |
May 19, 2011 | 9.207 | 9.862 | 9.183 | 9.434 | 6,763,066 | +0.27(+2.90%) |
May 18, 2011 | 9.180 | 9.260 | 9.104 | 9.168 | 3,512,377 | -0.01(-0.16%) |
May 17, 2011 | 9.145 | 9.260 | 9.127 | 9.183 | 1,849,927 | -0.01(-0.10%) |
May 16, 2011 | 9.083 | 9.219 | 9.030 | 9.192 | 1,443,941 | +0.09(+0.97%) |
May 13, 2011 | 9.139 | 9.154 | 9.021 | 9.104 | 1,341,997 | -0.03(-0.36%) |
May 12, 2011 | 8.944 | 9.219 | 8.909 | 9.136 | 2,779,654 | +0.20(+2.21%) |
May 11, 2011 | 8.932 | 8.953 | 8.906 | 8.938 | 1,624,507 | +0.01(+0.17%) |
May 10, 2011 | 8.900 | 8.972 | 8.856 | 8.924 | 1,826,550 | +0.06(+0.63%) |
May 09, 2011 | 8.865 | 8.891 | 8.823 | 8.868 | 1,711,901 | -0.01(-0.10%) |
May 06, 2011 | 8.971 | 9.039 | 8.847 | 8.876 | 1,518,922 | -0.02(-0.23%) |
May 05, 2011 | 8.865 | 8.962 | 8.776 | 8.897 | 1,925,925 | +0.03(+0.33%) |
May 04, 2011 | 9.053 | 9.080 | 8.847 | 8.868 | 2,593,966 | -0.22(-2.40%) |
May 03, 2011 | 9.050 | 9.101 | 8.983 | 9.086 | 2,192,872 | +0.10(+1.08%) |