Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.425 | 9.426 | 9.316 | 9.387 | 765,507 | -0.02(-0.24%) |
May 30, 2012 | 9.402 | 9.440 | 9.373 | 9.410 | 416,580 | -0.10(-1.08%) |
May 29, 2012 | 9.466 | 9.548 | 9.445 | 9.512 | 193,777 | +0.14(+1.50%) |
May 25, 2012 | 9.362 | 9.380 | 9.327 | 9.371 | 2,650,598 | -0.00(-0.03%) |
May 24, 2012 | 9.478 | 9.482 | 9.325 | 9.374 | 263,741 | -0.09(-0.99%) |
May 23, 2012 | 9.387 | 9.469 | 9.289 | 9.468 | 275,748 | -0.01(-0.09%) |
May 22, 2012 | 9.569 | 9.569 | 9.425 | 9.476 | 488,074 | -0.02(-0.19%) |
May 21, 2012 | 9.289 | 9.494 | 9.270 | 9.494 | 279,595 | +0.25(+2.73%) |
May 18, 2012 | 9.379 | 9.400 | 9.224 | 9.242 | 771,228 | -0.12(-1.25%) |
May 17, 2012 | 9.500 | 9.521 | 9.359 | 9.359 | 519,728 | -0.15(-1.56%) |
May 16, 2012 | 9.617 | 9.623 | 9.484 | 9.508 | 493,310 | -0.11(-1.13%) |
May 15, 2012 | 9.662 | 9.735 | 9.598 | 9.616 | 332,931 | -0.05(-0.52%) |
May 14, 2012 | 9.696 | 9.732 | 9.659 | 9.666 | 222,304 | -0.11(-1.11%) |
May 11, 2012 | 9.707 | 9.864 | 9.707 | 9.775 | 449,474 | -0.01(-0.14%) |
May 10, 2012 | 9.901 | 9.901 | 9.772 | 9.788 | 588,669 | -0.07(-0.68%) |
May 09, 2012 | 9.785 | 9.904 | 9.721 | 9.855 | 650,541 | -0.02(-0.21%) |
May 08, 2012 | 9.873 | 9.898 | 9.745 | 9.876 | 197,125 | -0.06(-0.64%) |
May 07, 2012 | 9.871 | 9.971 | 9.871 | 9.940 | 317,812 | -0.00(-0.04%) |
May 04, 2012 | 10.10 | 10.10 | 9.943 | 9.944 | 306,984 | -0.22(-2.20%) |
May 03, 2012 | 10.28 | 10.29 | 10.15 | 10.17 | 356,931 | -0.11(-1.05%) |
May 02, 2012 | 10.23 | 10.28 | 10.19 | 10.28 | 517,687 | +0.00(+0.00%) |
May 01, 2012 | 10.23 | 10.36 | 10.23 | 10.28 | 1,324,086 | +0.02(+0.19%) |
Apr 30, 2012 | 10.34 | 10.34 | 10.24 | 10.26 | 1,397,622 | -0.09(-0.87%) |
Apr 27, 2012 | 10.36 | 10.37 | 10.30 | 10.35 | 719,361 | +0.01(+0.06%) |
Apr 26, 2012 | 10.27 | 10.36 | 10.26 | 10.34 | 211,767 | +0.09(+0.90%) |
Apr 25, 2012 | 10.22 | 10.25 | 10.20 | 10.25 | 239,668 | +0.28(+2.84%) |
Apr 24, 2012 | 9.996 | 10.04 | 9.929 | 9.966 | 370,036 | -0.03(-0.34%) |
Apr 23, 2012 | 9.997 | 10.02 | 9.917 | 10.00 | 1,521,738 | -0.11(-1.09%) |
Apr 20, 2012 | 10.19 | 10.21 | 10.09 | 10.11 | 232,027 | -0.04(-0.44%) |
Apr 19, 2012 | 10.24 | 10.30 | 10.12 | 10.15 | 215,681 | -0.11(-1.07%) |
Apr 18, 2012 | 10.27 | 10.31 | 10.24 | 10.26 | 272,069 | -0.07(-0.67%) |
Apr 17, 2012 | 10.17 | 10.35 | 10.17 | 10.33 | 429,402 | +0.20(+1.93%) |
Apr 16, 2012 | 10.25 | 10.26 | 10.11 | 10.14 | 650,279 | -0.09(-0.86%) |
Apr 13, 2012 | 10.39 | 10.39 | 10.23 | 10.23 | 331,516 | -0.17(-1.63%) |
Apr 12, 2012 | 10.28 | 10.40 | 10.28 | 10.40 | 317,333 | +0.12(+1.20%) |
Apr 11, 2012 | 10.30 | 10.33 | 10.25 | 10.27 | 272,554 | +0.05(+0.52%) |
Apr 10, 2012 | 10.38 | 10.42 | 10.21 | 10.22 | 473,103 | -0.16(-1.59%) |
Apr 09, 2012 | 10.36 | 10.44 | 10.32 | 10.38 | 199,019 | -0.08(-0.79%) |
Apr 05, 2012 | 10.40 | 10.48 | 10.39 | 10.47 | 272,426 | +0.05(+0.46%) |
Apr 04, 2012 | 10.48 | 10.49 | 10.37 | 10.42 | 410,530 | -0.18(-1.71%) |
Apr 03, 2012 | 10.65 | 10.67 | 10.56 | 10.60 | 319,011 | -0.02(-0.15%) |
Apr 02, 2012 | 10.49 | 10.64 | 10.47 | 10.62 | 790,700 | +0.11(+1.05%) |
Mar 30, 2012 | 10.55 | 10.56 | 10.46 | 10.51 | 744,681 | -0.01(-0.08%) |
Mar 29, 2012 | 10.48 | 10.53 | 10.44 | 10.52 | 437,541 | -0.02(-0.20%) |
Mar 28, 2012 | 10.58 | 10.62 | 10.49 | 10.54 | 681,218 | -0.04(-0.39%) |
Mar 27, 2012 | 10.57 | 10.61 | 10.57 | 10.58 | 384,738 | +0.04(+0.37%) |
Mar 26, 2012 | 10.46 | 10.54 | 10.45 | 10.54 | 301,244 | +0.14(+1.38%) |
Mar 23, 2012 | 10.38 | 10.40 | 10.33 | 10.40 | 233,422 | +0.02(+0.16%) |
Mar 22, 2012 | 10.33 | 10.40 | 10.33 | 10.38 | 389,825 | -0.02(-0.21%) |
Mar 21, 2012 | 10.42 | 10.44 | 10.37 | 10.40 | 530,253 | -0.01(-0.07%) |
Mar 20, 2012 | 10.36 | 10.41 | 10.33 | 10.41 | 311,431 | -0.02(-0.20%) |
Mar 19, 2012 | 10.39 | 10.45 | 10.36 | 10.43 | 260,379 | +0.08(+0.75%) |
Mar 16, 2012 | 10.37 | 10.38 | 10.33 | 10.35 | 186,089 | +0.01(+0.11%) |
Mar 15, 2012 | 10.32 | 10.37 | 10.29 | 10.34 | 352,626 | +0.06(+0.59%) |
Mar 14, 2012 | 10.28 | 10.33 | 10.23 | 10.28 | 410,759 | +0.05(+0.45%) |
Mar 13, 2012 | 10.10 | 10.23 | 10.10 | 10.23 | 818,682 | +0.17(+1.70%) |
Mar 12, 2012 | 10.05 | 10.06 | 10.01 | 10.06 | 176,730 | +0.00(+0.00%) |
Mar 09, 2012 | 10.06 | 10.08 | 10.04 | 10.06 | 77,187 | +0.05(+0.52%) |
Mar 08, 2012 | 9.976 | 10.04 | 9.948 | 10.01 | 153,532 | +0.12(+1.26%) |
Mar 07, 2012 | 9.859 | 9.904 | 9.849 | 9.886 | 190,442 | +0.08(+0.79%) |
Mar 06, 2012 | 9.816 | 9.834 | 9.758 | 9.809 | 875,097 | -0.13(-1.28%) |
Mar 05, 2012 | 9.991 | 10.02 | 9.902 | 9.937 | 310,663 | -0.10(-0.99%) |
Mar 02, 2012 | 10.05 | 10.07 | 10.01 | 10.04 | 253,466 | -0.04(-0.35%) |
Mar 01, 2012 | 10.07 | 10.10 | 10.03 | 10.07 | 3,595,485 | +0.03(+0.34%) |
Feb 29, 2012 | 10.11 | 10.13 | 10.02 | 10.04 | 524,094 | -0.03(-0.27%) |
Feb 28, 2012 | 9.989 | 10.07 | 9.987 | 10.06 | 340,161 | +0.09(+0.86%) |
Feb 27, 2012 | 9.904 | 10.00 | 9.865 | 9.978 | 227,398 | -0.00(-0.01%) |
Feb 24, 2012 | 9.978 | 9.991 | 9.950 | 9.980 | 145,306 | +0.08(+0.84%) |
Feb 23, 2012 | 9.858 | 9.914 | 9.805 | 9.896 | 766,862 | +0.03(+0.28%) |
Feb 22, 2012 | 9.883 | 9.917 | 9.865 | 9.868 | 131,675 | -0.04(-0.37%) |
Feb 21, 2012 | 9.910 | 9.944 | 9.862 | 9.905 | 560,108 | +0.03(+0.33%) |
Feb 17, 2012 | 9.885 | 9.894 | 9.848 | 9.873 | 509,817 | +0.01(+0.12%) |
Feb 16, 2012 | 9.702 | 9.865 | 9.696 | 9.861 | 233,166 | +0.16(+1.64%) |
Feb 15, 2012 | 9.790 | 9.859 | 9.701 | 9.702 | 947,851 | -0.01(-0.11%) |
Feb 14, 2012 | 9.698 | 9.717 | 9.638 | 9.712 | 168,288 | +0.01(+0.15%) |
Feb 13, 2012 | 9.733 | 9.735 | 9.658 | 9.698 | 249,094 | +0.07(+0.76%) |
Feb 10, 2012 | 9.606 | 9.656 | 9.601 | 9.625 | 609,037 | -0.10(-1.02%) |
Feb 09, 2012 | 9.668 | 9.735 | 9.656 | 9.724 | 269,320 | +0.08(+0.80%) |
Feb 08, 2012 | 9.623 | 9.653 | 9.583 | 9.647 | 293,367 | +0.07(+0.73%) |
Feb 07, 2012 | 9.557 | 9.614 | 9.506 | 9.577 | 6,745,936 | +0.04(+0.40%) |
Feb 06, 2012 | 9.514 | 9.542 | 9.481 | 9.539 | 136,263 | -0.02(-0.20%) |
Feb 03, 2012 | 9.521 | 9.574 | 9.503 | 9.558 | 297,646 | +0.12(+1.23%) |
Feb 02, 2012 | 9.451 | 9.472 | 9.426 | 9.442 | 2,843,041 | +0.03(+0.30%) |
Feb 01, 2012 | 9.393 | 9.449 | 9.367 | 9.414 | 714,395 | +0.09(+0.95%) |
Jan 31, 2012 | 9.352 | 9.379 | 9.276 | 9.325 | 398,139 | +0.00(+0.05%) |
Jan 30, 2012 | 9.238 | 9.324 | 9.217 | 9.320 | 220,047 | +0.01(+0.14%) |
Jan 27, 2012 | 9.273 | 9.318 | 9.272 | 9.307 | 217,029 | +0.01(+0.13%) |
Jan 26, 2012 | 9.392 | 9.392 | 9.267 | 9.295 | 459,607 | -0.04(-0.45%) |
Jan 25, 2012 | 9.309 | 9.346 | 9.245 | 9.337 | 168,915 | +0.09(+1.01%) |
Jan 24, 2012 | 9.206 | 9.251 | 9.192 | 9.243 | 190,085 | +0.00(+0.03%) |
Jan 23, 2012 | 9.229 | 9.285 | 9.199 | 9.240 | 146,518 | +0.04(+0.42%) |
Jan 20, 2012 | 9.162 | 9.213 | 9.162 | 9.202 | 163,922 | +0.03(+0.31%) |
Jan 19, 2012 | 9.165 | 9.194 | 9.147 | 9.174 | 736,582 | +0.08(+0.93%) |
Jan 18, 2012 | 8.987 | 9.110 | 8.987 | 9.089 | 583,865 | +0.14(+1.53%) |
Jan 17, 2012 | 8.951 | 9.007 | 8.932 | 8.953 | 514,560 | +0.06(+0.67%) |
Jan 13, 2012 | 8.887 | 8.908 | 8.852 | 8.893 | 267,649 | -0.04(-0.45%) |
Jan 12, 2012 | 8.921 | 8.948 | 8.896 | 8.933 | 72,033 | +0.03(+0.32%) |
Jan 11, 2012 | 8.869 | 8.920 | 8.861 | 8.905 | 168,699 | +0.01(+0.08%) |
Jan 10, 2012 | 8.947 | 8.966 | 8.887 | 8.898 | 444,441 | +0.03(+0.33%) |
Jan 09, 2012 | 8.889 | 8.889 | 8.832 | 8.868 | 303,413 | -0.01(-0.10%) |
Jan 06, 2012 | 8.868 | 8.896 | 8.835 | 8.877 | 449,636 | -0.02(-0.22%) |
Jan 05, 2012 | 8.840 | 8.909 | 8.818 | 8.896 | 138,022 | +0.01(+0.15%) |
Jan 04, 2012 | 8.831 | 8.890 | 8.805 | 8.883 | 97,367 | +0.17(+1.94%) |
Dec 30, 2011 | 8.737 | 8.753 | 8.714 | 8.714 | 328,228 | -0.02(-0.25%) |
Dec 29, 2011 | 8.668 | 8.738 | 8.665 | 8.736 | 590,582 | +0.08(+0.98%) |
Dec 28, 2011 | 8.724 | 8.731 | 8.638 | 8.651 | 685,450 | -0.08(-0.90%) |
Dec 27, 2011 | 8.711 | 8.774 | 8.703 | 8.730 | 198,601 | +0.00(+0.05%) |
Dec 23, 2011 | 8.685 | 8.727 | 8.654 | 8.725 | 268,276 | +0.16(+1.85%) |
Dec 21, 2011 | 8.642 | 8.657 | 8.484 | 8.567 | 398,409 | -0.13(-1.47%) |
Dec 20, 2011 | 8.568 | 8.703 | 8.568 | 8.694 | 190,718 | +0.26(+3.13%) |
Dec 19, 2011 | 8.540 | 8.558 | 8.412 | 8.430 | 602,299 | -0.11(-1.24%) |
Dec 16, 2011 | 8.557 | 8.642 | 8.525 | 8.536 | 220,818 | +0.01(+0.07%) |
Dec 15, 2011 | 8.637 | 8.650 | 8.523 | 8.530 | 298,467 | -0.03(-0.36%) |
Dec 14, 2011 | 8.677 | 8.699 | 8.547 | 8.561 | 773,202 | -0.15(-1.78%) |
Dec 13, 2011 | 8.831 | 8.877 | 8.684 | 8.716 | 1,082,906 | -0.08(-0.89%) |
Dec 12, 2011 | 8.845 | 8.848 | 8.731 | 8.795 | 264,657 | -0.14(-1.54%) |
Dec 09, 2011 | 8.827 | 8.954 | 8.809 | 8.932 | 116,616 | +0.14(+1.58%) |
Dec 08, 2011 | 8.885 | 8.930 | 8.770 | 8.793 | 267,727 | -0.17(-1.84%) |
Dec 07, 2011 | 8.891 | 8.985 | 8.842 | 8.958 | 132,799 | +0.03(+0.33%) |
Dec 06, 2011 | 8.920 | 8.974 | 8.905 | 8.929 | 185,449 | -0.03(-0.36%) |
Dec 05, 2011 | 8.972 | 9.023 | 8.913 | 8.961 | 202,920 | +0.09(+1.01%) |
Dec 02, 2011 | 8.926 | 8.970 | 8.867 | 8.871 | 91,820 | -0.03(-0.30%) |
Dec 01, 2011 | 8.864 | 8.924 | 8.846 | 8.898 | 631,504 | +0.02(+0.25%) |
Nov 30, 2011 | 8.725 | 8.888 | 8.712 | 8.876 | 1,020,233 | +0.37(+4.32%) |
Nov 29, 2011 | 8.578 | 8.597 | 8.496 | 8.508 | 247,674 | -0.01(-0.12%) |
Nov 28, 2011 | 8.485 | 8.537 | 8.471 | 8.519 | 153,103 | +0.27(+3.33%) |
Nov 25, 2011 | 8.262 | 8.353 | 8.237 | 8.244 | 802,512 | -0.05(-0.55%) |
Nov 23, 2011 | 8.432 | 8.432 | 8.288 | 8.290 | 742,306 | -0.21(-2.41%) |
Nov 22, 2011 | 8.494 | 8.535 | 8.417 | 8.495 | 411,994 | -0.01(-0.10%) |
Nov 21, 2011 | 8.570 | 8.570 | 8.433 | 8.504 | 213,234 | -0.17(-2.01%) |
Nov 18, 2011 | 8.783 | 8.792 | 8.678 | 8.678 | 185,856 | -0.06(-0.73%) |
Nov 17, 2011 | 8.896 | 8.896 | 8.685 | 8.741 | 311,486 | -0.15(-1.71%) |
Nov 16, 2011 | 8.954 | 9.038 | 8.892 | 8.893 | 166,786 | -0.14(-1.54%) |
Nov 15, 2011 | 8.916 | 9.072 | 8.916 | 9.032 | 187,787 | +0.10(+1.11%) |
Nov 14, 2011 | 8.981 | 9.007 | 8.917 | 8.933 | 69,537 | -0.06(-0.69%) |
Nov 11, 2011 | 8.920 | 9.035 | 8.908 | 8.995 | 168,548 | +0.18(+2.09%) |
Nov 10, 2011 | 8.888 | 8.888 | 8.731 | 8.811 | 1,005,717 | +0.01(+0.10%) |
Nov 09, 2011 | 8.964 | 8.964 | 8.795 | 8.802 | 287,387 | -0.34(-3.71%) |
Nov 08, 2011 | 9.076 | 9.147 | 9.009 | 9.141 | 124,132 | +0.10(+1.06%) |
Nov 07, 2011 | 8.982 | 9.063 | 8.922 | 9.045 | 72,661 | +0.04(+0.44%) |
Nov 04, 2011 | 9.000 | 9.038 | 8.928 | 9.006 | 178,577 | -0.03(-0.31%) |
Nov 03, 2011 | 8.923 | 9.051 | 8.839 | 9.034 | 210,164 | +0.19(+2.11%) |
Nov 02, 2011 | 8.851 | 8.876 | 8.775 | 8.847 | 176,944 | +0.11(+1.30%) |
Nov 01, 2011 | 8.759 | 8.827 | 8.713 | 8.734 | 1,111,267 | -0.24(-2.66%) |
Oct 31, 2011 | 9.073 | 9.090 | 8.973 | 8.973 | 208,565 | -0.20(-2.16%) |
Oct 28, 2011 | 9.124 | 9.187 | 9.124 | 9.171 | 1,019,969 | -0.01(-0.16%) |
Oct 27, 2011 | 9.133 | 9.236 | 9.063 | 9.186 | 990,591 | +0.30(+3.34%) |
Oct 26, 2011 | 8.939 | 8.941 | 8.749 | 8.889 | 160,124 | +0.04(+0.45%) |
Oct 25, 2011 | 8.938 | 8.960 | 8.831 | 8.849 | 280,156 | -0.14(-1.51%) |
Oct 24, 2011 | 8.855 | 9.010 | 8.855 | 8.985 | 242,429 | +0.18(+2.03%) |
Oct 21, 2011 | 8.798 | 8.849 | 8.743 | 8.806 | 684,906 | +0.13(+1.44%) |
Oct 20, 2011 | 8.739 | 8.739 | 8.580 | 8.681 | 215,471 | -0.03(-0.31%) |
Oct 19, 2011 | 8.836 | 8.848 | 8.689 | 8.708 | 293,554 | -0.19(-2.10%) |
Oct 18, 2011 | 8.787 | 8.932 | 8.706 | 8.895 | 298,948 | +0.08(+0.93%) |
Oct 17, 2011 | 8.920 | 8.927 | 8.782 | 8.812 | 641,615 | -0.15(-1.63%) |
Oct 14, 2011 | 8.941 | 8.958 | 8.870 | 8.958 | 452,716 | +0.17(+1.91%) |
Oct 13, 2011 | 8.675 | 8.806 | 8.675 | 8.790 | 499,111 | +0.08(+0.86%) |
Oct 12, 2011 | 8.713 | 8.789 | 8.703 | 8.715 | 221,136 | +0.08(+0.92%) |
Oct 11, 2011 | 8.545 | 8.659 | 8.545 | 8.635 | 148,291 | +0.02(+0.26%) |
Oct 10, 2011 | 8.439 | 8.613 | 8.439 | 8.613 | 638,105 | +0.32(+3.86%) |
Oct 07, 2011 | 8.362 | 8.398 | 8.260 | 8.293 | 144,652 | -0.07(-0.81%) |
Oct 06, 2011 | 8.176 | 8.361 | 8.150 | 8.361 | 1,901,811 | +0.15(+1.87%) |
Oct 05, 2011 | 8.014 | 8.226 | 7.955 | 8.207 | 295,702 | +0.19(+2.37%) |
Oct 04, 2011 | 7.788 | 8.036 | 7.737 | 8.017 | 780,751 | +0.18(+2.26%) |
Oct 03, 2011 | 8.002 | 8.086 | 7.840 | 7.840 | 1,307,505 | -0.22(-2.78%) |
Sep 30, 2011 | 8.154 | 8.216 | 8.044 | 8.064 | 452,506 | -0.22(-2.60%) |
Sep 29, 2011 | 8.404 | 8.445 | 8.162 | 8.280 | 155,821 | +0.01(+0.12%) |
Sep 28, 2011 | 8.440 | 8.482 | 8.268 | 8.269 | 392,985 | -0.12(-1.44%) |
Sep 27, 2011 | 8.449 | 8.530 | 8.353 | 8.390 | 823,913 | +0.13(+1.63%) |
Sep 26, 2011 | 8.221 | 8.263 | 8.069 | 8.256 | 501,598 | +0.09(+1.12%) |
Sep 23, 2011 | 8.033 | 8.207 | 8.005 | 8.165 | 1,271,825 | +0.06(+0.69%) |
Sep 22, 2011 | 8.126 | 8.228 | 7.992 | 8.108 | 283,572 | -0.28(-3.34%) |
Sep 21, 2011 | 8.535 | 8.610 | 8.389 | 8.389 | 374,843 | -0.13(-1.54%) |
Sep 20, 2011 | 8.547 | 8.656 | 8.508 | 8.520 | 670,688 | -0.01(-0.10%) |
Sep 19, 2011 | 8.418 | 8.553 | 8.358 | 8.529 | 255,183 | -0.01(-0.12%) |
Sep 16, 2011 | 8.513 | 8.571 | 8.504 | 8.539 | 203,740 | +0.05(+0.54%) |
Sep 15, 2011 | 8.408 | 8.508 | 8.356 | 8.494 | 708,821 | +0.18(+2.18%) |
Sep 14, 2011 | 8.244 | 8.420 | 8.195 | 8.312 | 411,560 | +0.09(+1.08%) |
Sep 13, 2011 | 8.144 | 8.246 | 8.122 | 8.224 | 146,536 | +0.09(+1.13%) |
Sep 12, 2011 | 7.940 | 8.132 | 7.940 | 8.132 | 581,179 | +0.08(+0.93%) |
Sep 09, 2011 | 8.159 | 8.218 | 8.015 | 8.057 | 540,633 | -0.20(-2.47%) |
Sep 08, 2011 | 8.252 | 8.380 | 8.233 | 8.260 | 1,176,034 | -0.04(-0.50%) |
Sep 07, 2011 | 8.193 | 8.315 | 8.193 | 8.302 | 180,692 | +0.23(+2.85%) |
Sep 06, 2011 | 7.900 | 8.075 | 7.883 | 8.072 | 530,596 | -0.08(-0.92%) |
Sep 02, 2011 | 8.197 | 8.255 | 8.119 | 8.147 | 130,983 | -0.20(-2.35%) |
Sep 01, 2011 | 8.432 | 8.513 | 8.343 | 8.343 | 253,930 | -0.07(-0.84%) |
Aug 31, 2011 | 8.458 | 8.505 | 8.366 | 8.414 | 272,607 | +0.01(+0.18%) |
Aug 30, 2011 | 8.350 | 8.442 | 8.287 | 8.399 | 157,745 | +0.03(+0.41%) |
Aug 29, 2011 | 8.249 | 8.376 | 8.207 | 8.365 | 269,272 | +0.22(+2.72%) |
Aug 26, 2011 | 7.948 | 8.172 | 7.934 | 8.144 | 73,725 | +0.18(+2.22%) |
Aug 25, 2011 | 8.073 | 8.116 | 7.951 | 7.967 | 165,186 | -0.13(-1.58%) |
Aug 24, 2011 | 8.027 | 8.116 | 7.967 | 8.095 | 173,312 | +0.05(+0.60%) |
Aug 23, 2011 | 7.834 | 8.059 | 7.828 | 8.047 | 398,250 | +0.28(+3.62%) |
Aug 22, 2011 | 7.887 | 7.887 | 7.734 | 7.766 | 168,405 | +0.06(+0.77%) |
Aug 19, 2011 | 7.788 | 7.942 | 7.697 | 7.707 | 477,845 | -0.17(-2.17%) |
Aug 18, 2011 | 8.070 | 8.070 | 7.821 | 7.878 | 518,384 | -0.47(-5.67%) |
Aug 17, 2011 | 8.418 | 8.455 | 8.303 | 8.352 | 135,795 | -0.05(-0.54%) |
Aug 16, 2011 | 8.424 | 8.464 | 8.323 | 8.398 | 214,881 | -0.09(-1.05%) |
Aug 15, 2011 | 8.414 | 8.487 | 8.379 | 8.487 | 371,908 | +0.16(+1.87%) |
Aug 12, 2011 | 8.370 | 8.370 | 8.265 | 8.331 | 145,533 | +0.06(+0.75%) |
Aug 11, 2011 | 8.055 | 8.352 | 8.032 | 8.269 | 553,400 | +0.30(+3.78%) |
Aug 10, 2011 | 8.119 | 8.162 | 7.967 | 7.968 | 1,313,259 | -0.28(-3.42%) |
Aug 09, 2011 | 8.334 | 8.250 | 7.799 | 8.250 | 896,758 | +0.36(+4.56%) |
Aug 08, 2011 | 8.141 | 8.243 | 7.890 | 7.890 | 1,367,921 | -0.52(-6.23%) |
Aug 05, 2011 | 8.522 | 8.542 | 8.141 | 8.414 | 1,382,722 | -0.05(-0.56%) |
Aug 04, 2011 | 8.708 | 8.741 | 8.452 | 8.461 | 3,040,200 | -0.40(-4.50%) |
Aug 03, 2011 | 8.829 | 8.871 | 8.662 | 8.860 | 3,501,672 | +0.07(+0.80%) |
Aug 02, 2011 | 8.947 | 8.981 | 8.784 | 8.789 | 212,123 | -0.20(-2.22%) |
Aug 01, 2011 | 9.147 | 9.157 | 8.883 | 8.989 | 620,268 | -0.03(-0.28%) |
Jul 29, 2011 | 8.989 | 9.117 | 8.952 | 9.014 | 529,247 | -0.06(-0.72%) |
Jul 28, 2011 | 9.085 | 9.196 | 9.054 | 9.079 | 171,665 | -0.02(-0.21%) |
Jul 27, 2011 | 9.280 | 9.280 | 9.080 | 9.099 | 225,650 | -0.26(-2.81%) |
Jul 26, 2011 | 9.320 | 9.399 | 9.316 | 9.361 | 157,779 | +0.06(+0.62%) |
Jul 25, 2011 | 9.274 | 9.360 | 9.251 | 9.304 | 152,683 | -0.02(-0.22%) |
Jul 22, 2011 | 9.333 | 9.358 | 9.324 | 9.324 | 323,623 | +0.06(+0.70%) |
Jul 21, 2011 | 9.205 | 9.278 | 9.124 | 9.259 | 215,566 | +0.06(+0.66%) |
Jul 20, 2011 | 9.289 | 9.293 | 9.181 | 9.199 | 133,809 | -0.00(-0.02%) |
Jul 19, 2011 | 9.028 | 9.200 | 9.028 | 9.200 | 168,276 | +0.22(+2.50%) |
Jul 18, 2011 | 8.966 | 9.004 | 8.893 | 8.976 | 185,659 | -0.06(-0.69%) |
Jul 15, 2011 | 9.022 | 9.053 | 8.961 | 9.038 | 210,354 | +0.11(+1.27%) |
Jul 14, 2011 | 9.034 | 9.066 | 8.891 | 8.924 | 141,162 | -0.08(-0.90%) |
Jul 13, 2011 | 9.050 | 9.118 | 8.989 | 9.006 | 292,246 | +0.02(+0.22%) |
Jul 12, 2011 | 9.031 | 9.067 | 8.986 | 8.986 | 128,611 | -0.09(-1.04%) |
Jul 11, 2011 | 9.118 | 9.190 | 9.052 | 9.081 | 257,792 | -0.17(-1.79%) |
Jul 08, 2011 | 9.197 | 9.261 | 9.168 | 9.246 | 351,835 | -0.08(-0.87%) |
Jul 07, 2011 | 9.265 | 9.351 | 9.265 | 9.327 | 168,222 | +0.15(+1.66%) |
Jul 06, 2011 | 9.165 | 9.196 | 9.120 | 9.175 | 167,531 | +0.01(+0.13%) |
Jul 05, 2011 | 9.102 | 9.171 | 9.102 | 9.164 | 227,886 | +0.02(+0.19%) |
Jul 01, 2011 | 9.013 | 9.161 | 8.998 | 9.146 | 106,336 | +0.14(+1.52%) |
Jun 30, 2011 | 8.919 | 9.019 | 8.919 | 9.009 | 628,976 | +0.12(+1.33%) |
Jun 29, 2011 | 8.860 | 8.892 | 8.806 | 8.891 | 141,257 | +0.08(+0.96%) |
Jun 28, 2011 | 8.746 | 8.813 | 8.746 | 8.806 | 71,008 | +0.10(+1.20%) |
Jun 27, 2011 | 8.591 | 8.748 | 8.591 | 8.702 | 216,860 | +0.09(+1.05%) |
Jun 24, 2011 | 8.736 | 8.736 | 8.606 | 8.612 | 93,595 | -0.11(-1.30%) |
Jun 23, 2011 | 8.561 | 8.725 | 8.542 | 8.725 | 353,516 | +0.03(+0.39%) |
Jun 22, 2011 | 8.728 | 8.762 | 8.690 | 8.691 | 209,405 | -0.05(-0.56%) |
Jun 21, 2011 | 8.626 | 8.756 | 8.606 | 8.740 | 213,106 | +0.17(+1.97%) |
Jun 20, 2011 | 8.571 | 8.595 | 8.565 | 8.571 | 1,093,999 | -0.00(-0.02%) |
Jun 17, 2011 | 8.687 | 8.687 | 8.543 | 8.573 | 172,450 | -0.03(-0.31%) |
Jun 16, 2011 | 8.639 | 8.658 | 8.523 | 8.599 | 166,781 | -0.05(-0.54%) |
Jun 15, 2011 | 8.715 | 8.749 | 8.618 | 8.646 | 224,056 | -0.17(-1.92%) |
Jun 14, 2011 | 8.774 | 8.847 | 8.774 | 8.815 | 95,936 | +0.13(+1.54%) |
Jun 13, 2011 | 8.712 | 8.734 | 8.655 | 8.681 | 198,379 | -0.01(-0.07%) |
Jun 10, 2011 | 8.780 | 8.791 | 8.684 | 8.687 | 292,431 | -0.16(-1.81%) |
Jun 09, 2011 | 8.840 | 8.884 | 8.812 | 8.847 | 119,783 | +0.03(+0.33%) |
Jun 08, 2011 | 8.893 | 8.893 | 8.802 | 8.818 | 265,433 | -0.10(-1.09%) |
Jun 07, 2011 | 8.966 | 8.985 | 8.915 | 8.915 | 181,073 | -0.01(-0.07%) |
Jun 06, 2011 | 8.965 | 9.002 | 8.912 | 8.921 | 214,767 | -0.07(-0.78%) |