Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.874 | 9.874 | 9.729 | 9.823 | 117,885 | -0.06(-0.62%) |
May 30, 2012 | 9.948 | 9.948 | 9.846 | 9.884 | 131,330 | -0.17(-1.68%) |
May 29, 2012 | 10.06 | 10.10 | 10.00 | 10.05 | 64,564 | +0.07(+0.69%) |
May 25, 2012 | 10.00 | 10.03 | 9.970 | 9.984 | 62,114 | -0.03(-0.28%) |
May 24, 2012 | 9.943 | 10.02 | 9.915 | 10.01 | 346,030 | +0.09(+0.90%) |
May 23, 2012 | 9.882 | 9.932 | 9.766 | 9.923 | 159,784 | -0.02(-0.19%) |
May 22, 2012 | 10.06 | 10.09 | 9.893 | 9.942 | 163,549 | -0.07(-0.72%) |
May 21, 2012 | 9.834 | 10.02 | 9.834 | 10.01 | 93,720 | +0.20(+2.06%) |
May 18, 2012 | 9.972 | 9.972 | 9.788 | 9.812 | 415,043 | -0.13(-1.31%) |
May 17, 2012 | 10.14 | 10.14 | 9.942 | 9.942 | 354,715 | -0.19(-1.86%) |
May 16, 2012 | 10.21 | 10.23 | 10.13 | 10.13 | 1,157,311 | -0.06(-0.57%) |
May 15, 2012 | 10.27 | 10.27 | 10.16 | 10.19 | 219,977 | -0.05(-0.47%) |
May 14, 2012 | 10.22 | 10.30 | 10.19 | 10.24 | 132,236 | -0.10(-0.93%) |
May 11, 2012 | 10.30 | 10.40 | 10.29 | 10.33 | 112,538 | -0.02(-0.21%) |
May 10, 2012 | 10.39 | 10.43 | 10.34 | 10.35 | 109,245 | +0.06(+0.62%) |
May 09, 2012 | 10.25 | 10.36 | 10.20 | 10.29 | 341,213 | -0.08(-0.79%) |
May 08, 2012 | 10.36 | 10.38 | 10.24 | 10.37 | 251,423 | -0.08(-0.78%) |
May 07, 2012 | 10.38 | 10.48 | 10.38 | 10.45 | 65,566 | +0.03(+0.33%) |
May 04, 2012 | 10.51 | 10.51 | 10.41 | 10.42 | 419,452 | -0.14(-1.31%) |
May 03, 2012 | 10.61 | 10.64 | 10.55 | 10.56 | 168,105 | -0.06(-0.58%) |
May 02, 2012 | 10.57 | 10.63 | 10.55 | 10.62 | 248,552 | -0.01(-0.10%) |
May 01, 2012 | 10.54 | 10.69 | 10.49 | 10.63 | 283,897 | +0.11(+1.06%) |
Apr 30, 2012 | 10.52 | 10.55 | 10.50 | 10.52 | 521,282 | -0.02(-0.15%) |
Apr 27, 2012 | 10.48 | 10.54 | 10.43 | 10.53 | 301,630 | +0.13(+1.20%) |
Apr 26, 2012 | 10.35 | 10.42 | 10.33 | 10.41 | 326,140 | +0.01(+0.08%) |
Apr 25, 2012 | 10.24 | 10.40 | 10.24 | 10.40 | 168,500 | +0.20(+2.00%) |
Apr 24, 2012 | 10.16 | 10.20 | 10.12 | 10.20 | 330,550 | -0.01(-0.08%) |
Apr 23, 2012 | 10.21 | 10.21 | 10.10 | 10.20 | 436,049 | -0.12(-1.17%) |
Apr 20, 2012 | 10.36 | 10.39 | 10.30 | 10.32 | 228,783 | +0.00(+0.03%) |
Apr 19, 2012 | 10.38 | 10.40 | 10.26 | 10.32 | 3,489,726 | -0.03(-0.29%) |
Apr 18, 2012 | 10.30 | 10.39 | 10.30 | 10.35 | 261,180 | +0.06(+0.59%) |
Apr 17, 2012 | 10.21 | 10.31 | 10.21 | 10.29 | 485,873 | +0.15(+1.44%) |
Apr 16, 2012 | 10.26 | 10.26 | 10.12 | 10.14 | 953,153 | -0.06(-0.60%) |
Apr 13, 2012 | 10.36 | 10.38 | 10.20 | 10.21 | 38,318 | -0.19(-1.84%) |
Apr 12, 2012 | 10.22 | 10.41 | 10.22 | 10.40 | 377,011 | +0.19(+1.84%) |
Apr 11, 2012 | 10.21 | 10.24 | 10.18 | 10.21 | 77,160 | +0.09(+0.85%) |
Apr 10, 2012 | 10.28 | 10.31 | 10.12 | 10.12 | 401,240 | -0.18(-1.70%) |
Apr 09, 2012 | 10.35 | 10.35 | 10.29 | 10.30 | 61,654 | -0.19(-1.84%) |
Apr 05, 2012 | 10.47 | 10.49 | 10.45 | 10.49 | 45,127 | -0.01(-0.13%) |
Apr 04, 2012 | 10.61 | 10.61 | 10.45 | 10.50 | 337,869 | -0.18(-1.72%) |
Apr 03, 2012 | 10.73 | 10.73 | 10.64 | 10.69 | 490,513 | -0.00(-0.01%) |
Apr 02, 2012 | 10.61 | 10.73 | 10.61 | 10.69 | 193,061 | +0.06(+0.55%) |
Mar 30, 2012 | 10.65 | 10.67 | 10.62 | 10.63 | 133,117 | +0.02(+0.19%) |
Mar 29, 2012 | 10.60 | 10.62 | 10.52 | 10.61 | 175,596 | -0.04(-0.34%) |
Mar 28, 2012 | 10.73 | 10.76 | 10.59 | 10.65 | 213,724 | -0.08(-0.73%) |
Mar 27, 2012 | 10.77 | 10.81 | 10.72 | 10.73 | 91,856 | -0.04(-0.34%) |
Mar 26, 2012 | 10.62 | 10.76 | 10.62 | 10.76 | 147,551 | +0.21(+2.01%) |
Mar 23, 2012 | 10.56 | 10.56 | 10.51 | 10.55 | 62,466 | +0.01(+0.10%) |
Mar 22, 2012 | 10.48 | 10.55 | 10.46 | 10.54 | 285,331 | -0.06(-0.58%) |
Mar 21, 2012 | 10.62 | 10.62 | 10.56 | 10.60 | 145,848 | -0.00(-0.02%) |
Mar 20, 2012 | 10.58 | 10.63 | 10.55 | 10.60 | 294,563 | -0.04(-0.37%) |
Mar 19, 2012 | 10.62 | 10.67 | 10.58 | 10.64 | 300,290 | +0.01(+0.10%) |
Mar 16, 2012 | 10.63 | 10.64 | 10.59 | 10.63 | 543,324 | +0.03(+0.25%) |
Mar 15, 2012 | 10.49 | 10.61 | 10.45 | 10.60 | 421,392 | +0.12(+1.15%) |
Mar 14, 2012 | 10.46 | 10.52 | 10.45 | 10.48 | 255,432 | +0.01(+0.11%) |
Mar 13, 2012 | 10.32 | 10.47 | 10.32 | 10.47 | 79,832 | +0.23(+2.23%) |
Mar 12, 2012 | 10.31 | 10.34 | 10.24 | 10.24 | 164,657 | -0.03(-0.27%) |
Mar 09, 2012 | 10.19 | 10.32 | 10.19 | 10.27 | 47,635 | +0.09(+0.86%) |
Mar 08, 2012 | 10.11 | 10.20 | 10.06 | 10.18 | 77,744 | +0.14(+1.39%) |
Mar 07, 2012 | 10.00 | 10.05 | 9.996 | 10.04 | 145,337 | +0.09(+0.94%) |
Mar 06, 2012 | 10.04 | 10.04 | 9.937 | 9.949 | 594,356 | -0.19(-1.90%) |
Mar 05, 2012 | 10.19 | 10.19 | 10.11 | 10.14 | 70,791 | -0.06(-0.60%) |
Mar 02, 2012 | 10.24 | 10.27 | 10.19 | 10.20 | 363,082 | -0.05(-0.46%) |
Mar 01, 2012 | 10.27 | 10.28 | 10.21 | 10.25 | 84,837 | +0.01(+0.11%) |
Feb 29, 2012 | 10.42 | 10.42 | 10.24 | 10.24 | 368,337 | -0.16(-1.52%) |
Feb 28, 2012 | 10.39 | 10.44 | 10.35 | 10.40 | 92,965 | +0.02(+0.23%) |
Feb 27, 2012 | 10.31 | 10.40 | 10.24 | 10.37 | 279,176 | -0.01(-0.06%) |
Feb 24, 2012 | 10.25 | 10.38 | 10.24 | 10.38 | 145,478 | +0.15(+1.50%) |
Feb 23, 2012 | 10.17 | 10.25 | 10.14 | 10.23 | 82,660 | +0.02(+0.22%) |
Feb 22, 2012 | 10.22 | 10.24 | 10.11 | 10.20 | 274,631 | -0.03(-0.28%) |
Feb 21, 2012 | 10.36 | 10.36 | 10.19 | 10.23 | 5,322,513 | -0.12(-1.15%) |
Feb 17, 2012 | 10.42 | 10.42 | 10.33 | 10.35 | 1,186,120 | -0.06(-0.59%) |
Feb 16, 2012 | 10.30 | 10.41 | 10.27 | 10.41 | 151,639 | +0.12(+1.20%) |
Feb 15, 2012 | 10.36 | 10.38 | 10.27 | 10.29 | 128,948 | -0.04(-0.41%) |
Feb 14, 2012 | 10.29 | 10.33 | 10.27 | 10.33 | 114,449 | +0.02(+0.17%) |
Feb 13, 2012 | 10.25 | 10.34 | 10.25 | 10.31 | 70,370 | +0.11(+1.12%) |
Feb 10, 2012 | 10.18 | 10.21 | 10.12 | 10.20 | 605,101 | -0.05(-0.49%) |
Feb 09, 2012 | 10.34 | 10.34 | 10.22 | 10.25 | 149,679 | -0.05(-0.52%) |
Feb 08, 2012 | 10.32 | 10.33 | 10.25 | 10.30 | 88,087 | -0.03(-0.29%) |
Feb 07, 2012 | 10.33 | 10.35 | 10.26 | 10.33 | 146,059 | -0.03(-0.26%) |
Feb 06, 2012 | 10.29 | 10.36 | 10.29 | 10.36 | 134,764 | +0.03(+0.27%) |
Feb 03, 2012 | 10.27 | 10.36 | 10.27 | 10.33 | 293,088 | +0.15(+1.45%) |
Feb 02, 2012 | 10.14 | 10.21 | 10.12 | 10.18 | 189,991 | +0.03(+0.32%) |
Feb 01, 2012 | 10.01 | 10.17 | 10.01 | 10.15 | 707,471 | +0.16(+1.62%) |
Jan 31, 2012 | 10.01 | 10.08 | 9.977 | 9.990 | 1,070,892 | +0.01(+0.09%) |
Jan 30, 2012 | 9.944 | 9.983 | 9.908 | 9.980 | 507,092 | -0.04(-0.41%) |
Jan 27, 2012 | 9.929 | 10.05 | 9.929 | 10.02 | 88,962 | +0.10(+1.06%) |
Jan 26, 2012 | 9.982 | 10.04 | 9.872 | 9.916 | 1,408,028 | -0.03(-0.33%) |
Jan 25, 2012 | 9.692 | 9.962 | 9.692 | 9.949 | 400,221 | +0.28(+2.90%) |
Jan 24, 2012 | 9.611 | 9.713 | 9.611 | 9.669 | 420,786 | +0.06(+0.60%) |
Jan 23, 2012 | 9.592 | 9.669 | 9.570 | 9.611 | 826,747 | -0.00(-0.03%) |
Jan 20, 2012 | 9.655 | 9.655 | 9.573 | 9.614 | 90,960 | -0.07(-0.68%) |
Jan 19, 2012 | 9.565 | 9.716 | 9.565 | 9.680 | 655,143 | +0.13(+1.33%) |
Jan 18, 2012 | 9.449 | 9.553 | 9.416 | 9.553 | 386,424 | +0.09(+0.96%) |
Jan 17, 2012 | 9.467 | 9.521 | 9.453 | 9.462 | 592,881 | +0.05(+0.55%) |
Jan 13, 2012 | 9.351 | 9.412 | 9.324 | 9.410 | 309,031 | -0.03(-0.27%) |
Jan 12, 2012 | 9.443 | 9.443 | 9.326 | 9.435 | 160,411 | +0.00(+0.03%) |
Jan 11, 2012 | 9.305 | 9.440 | 9.305 | 9.432 | 84,837 | +0.08(+0.89%) |
Jan 10, 2012 | 9.348 | 9.361 | 9.319 | 9.349 | 296,466 | +0.07(+0.74%) |
Jan 09, 2012 | 9.313 | 9.313 | 9.218 | 9.280 | 310,327 | -0.03(-0.30%) |
Jan 06, 2012 | 9.286 | 9.327 | 9.241 | 9.308 | 657,020 | +0.02(+0.24%) |
Jan 05, 2012 | 9.232 | 9.301 | 9.193 | 9.286 | 195,175 | +0.04(+0.39%) |
Jan 04, 2012 | 9.310 | 9.312 | 9.232 | 9.250 | 80,030 | +0.05(+0.51%) |
Dec 30, 2011 | 9.211 | 9.260 | 9.203 | 9.203 | 265,009 | -0.01(-0.09%) |
Dec 29, 2011 | 9.089 | 9.218 | 9.089 | 9.211 | 88,872 | +0.13(+1.40%) |
Dec 28, 2011 | 9.196 | 9.203 | 9.080 | 9.084 | 160,507 | -0.13(-1.39%) |
Dec 27, 2011 | 9.163 | 9.246 | 9.163 | 9.213 | 519,242 | +0.02(+0.24%) |
Dec 23, 2011 | 9.169 | 9.199 | 9.139 | 9.191 | 1,077,755 | +0.18(+2.03%) |
Dec 21, 2011 | 8.930 | 9.020 | 8.889 | 9.008 | 83,995 | +0.05(+0.61%) |
Dec 20, 2011 | 8.886 | 8.966 | 8.886 | 8.953 | 841,322 | +0.28(+3.17%) |
Dec 19, 2011 | 8.797 | 8.834 | 8.661 | 8.678 | 168,809 | -0.08(-0.94%) |
Dec 16, 2011 | 8.758 | 8.806 | 8.711 | 8.760 | 200,986 | +0.01(+0.17%) |
Dec 15, 2011 | 8.698 | 8.767 | 8.698 | 8.745 | 131,325 | +0.14(+1.64%) |
Dec 14, 2011 | 8.697 | 8.697 | 8.601 | 8.604 | 162,326 | -0.12(-1.42%) |
Dec 13, 2011 | 8.855 | 8.912 | 8.700 | 8.728 | 165,414 | -0.10(-1.08%) |
Dec 12, 2011 | 8.873 | 8.873 | 8.767 | 8.823 | 66,343 | -0.13(-1.43%) |
Dec 09, 2011 | 8.751 | 8.980 | 8.751 | 8.952 | 434,355 | +0.16(+1.87%) |
Dec 08, 2011 | 9.033 | 9.033 | 8.773 | 8.787 | 143,415 | -0.30(-3.29%) |
Dec 07, 2011 | 9.053 | 9.102 | 8.955 | 9.086 | 116,607 | -0.02(-0.17%) |
Dec 06, 2011 | 9.139 | 9.142 | 9.050 | 9.101 | 28,277 | -0.02(-0.23%) |
Dec 05, 2011 | 9.144 | 9.211 | 9.088 | 9.122 | 254,083 | +0.17(+1.87%) |
Dec 02, 2011 | 9.272 | 9.314 | 8.898 | 8.955 | 481,756 | -0.23(-2.45%) |
Dec 01, 2011 | 9.150 | 9.253 | 9.147 | 9.180 | 104,422 | +0.04(+0.46%) |
Nov 30, 2011 | 8.947 | 9.138 | 8.947 | 9.138 | 98,060 | +0.42(+4.79%) |
Nov 29, 2011 | 8.750 | 8.789 | 8.718 | 8.720 | 93,073 | -0.02(-0.20%) |
Nov 28, 2011 | 8.636 | 8.762 | 8.636 | 8.737 | 51,268 | +0.29(+3.39%) |
Nov 25, 2011 | 8.464 | 8.562 | 8.451 | 8.451 | 79,795 | -0.04(-0.50%) |
Nov 23, 2011 | 8.545 | 8.586 | 8.486 | 8.493 | 604,527 | -0.15(-1.74%) |
Nov 22, 2011 | 8.607 | 8.703 | 8.598 | 8.643 | 91,699 | +0.04(+0.49%) |
Nov 21, 2011 | 8.659 | 8.659 | 8.553 | 8.601 | 388,509 | -0.16(-1.84%) |
Nov 18, 2011 | 8.815 | 8.848 | 8.754 | 8.762 | 70,927 | -0.11(-1.28%) |
Nov 17, 2011 | 9.049 | 9.049 | 8.833 | 8.876 | 644,216 | -0.18(-2.03%) |
Nov 16, 2011 | 9.131 | 9.230 | 9.059 | 9.059 | 456,790 | -0.18(-2.00%) |
Nov 15, 2011 | 9.149 | 9.263 | 9.088 | 9.244 | 168,444 | +0.12(+1.34%) |
Nov 14, 2011 | 9.138 | 9.206 | 9.099 | 9.122 | 91,360 | -0.09(-1.00%) |
Nov 11, 2011 | 9.106 | 9.244 | 9.106 | 9.214 | 176,244 | +0.17(+1.93%) |
Nov 10, 2011 | 9.002 | 9.094 | 8.986 | 9.040 | 153,983 | +0.09(+0.95%) |
Nov 09, 2011 | 9.111 | 9.136 | 8.942 | 8.955 | 211,874 | -0.36(-3.91%) |
Nov 08, 2011 | 9.216 | 9.327 | 9.131 | 9.319 | 315,024 | +0.14(+1.57%) |
Nov 07, 2011 | 9.086 | 9.175 | 8.994 | 9.175 | 125,270 | +0.06(+0.70%) |
Nov 04, 2011 | 9.095 | 9.150 | 9.028 | 9.111 | 83,036 | -0.05(-0.58%) |
Nov 03, 2011 | 9.066 | 9.176 | 9.028 | 9.164 | 97,491 | +0.19(+2.09%) |
Nov 02, 2011 | 8.937 | 9.023 | 8.916 | 8.977 | 39,881 | +0.05(+0.60%) |
Nov 01, 2011 | 8.977 | 9.072 | 8.912 | 8.923 | 546,072 | -0.34(-3.71%) |
Oct 31, 2011 | 9.350 | 9.354 | 9.266 | 9.266 | 185,444 | -0.22(-2.31%) |
Oct 28, 2011 | 9.440 | 9.526 | 9.440 | 9.485 | 186,077 | +0.06(+0.63%) |
Oct 27, 2011 | 9.399 | 9.486 | 9.267 | 9.425 | 320,791 | +0.31(+3.36%) |
Oct 26, 2011 | 9.286 | 9.286 | 9.014 | 9.119 | 1,702,599 | -0.07(-0.80%) |
Oct 25, 2011 | 9.388 | 9.396 | 9.192 | 9.192 | 266,691 | -0.29(-3.07%) |
Oct 24, 2011 | 9.307 | 9.502 | 9.307 | 9.483 | 70,722 | +0.24(+2.57%) |
Oct 21, 2011 | 9.166 | 9.263 | 9.166 | 9.246 | 77,423 | +0.18(+1.95%) |
Oct 20, 2011 | 9.086 | 9.095 | 8.939 | 9.069 | 90,165 | -0.05(-0.58%) |
Oct 19, 2011 | 9.067 | 9.256 | 9.067 | 9.122 | 174,748 | +0.09(+1.04%) |
Oct 18, 2011 | 8.970 | 9.091 | 8.863 | 9.028 | 91,386 | +0.10(+1.14%) |
Oct 17, 2011 | 9.103 | 9.103 | 8.927 | 8.927 | 115,853 | -0.26(-2.83%) |
Oct 14, 2011 | 9.238 | 9.238 | 9.133 | 9.186 | 106,078 | +0.07(+0.81%) |
Oct 13, 2011 | 9.034 | 9.135 | 9.028 | 9.113 | 101,334 | -0.02(-0.17%) |
Oct 12, 2011 | 9.176 | 9.244 | 9.128 | 9.128 | 143,191 | +0.02(+0.24%) |
Oct 11, 2011 | 9.064 | 9.147 | 9.064 | 9.106 | 173,463 | +0.03(+0.29%) |
Oct 10, 2011 | 8.998 | 9.103 | 8.986 | 9.080 | 220,563 | +0.23(+2.62%) |
Oct 07, 2011 | 9.047 | 9.047 | 8.832 | 8.848 | 630,362 | -0.17(-1.84%) |
Oct 06, 2011 | 8.947 | 9.028 | 8.833 | 9.014 | 236,591 | +0.12(+1.30%) |
Oct 05, 2011 | 8.681 | 8.920 | 8.681 | 8.898 | 212,776 | +0.18(+2.04%) |
Oct 04, 2011 | 8.345 | 8.720 | 8.312 | 8.720 | 416,882 | +0.27(+3.15%) |
Oct 03, 2011 | 8.781 | 8.873 | 8.446 | 8.454 | 2,563,070 | -0.37(-4.23%) |
Sep 30, 2011 | 8.914 | 9.003 | 8.828 | 8.828 | 97,082 | -0.19(-2.12%) |
Sep 29, 2011 | 9.127 | 9.181 | 8.862 | 9.019 | 136,823 | +0.04(+0.40%) |
Sep 28, 2011 | 9.217 | 9.266 | 8.980 | 8.983 | 88,355 | -0.24(-2.63%) |
Sep 27, 2011 | 9.232 | 9.388 | 9.150 | 9.225 | 171,424 | +0.22(+2.48%) |
Sep 26, 2011 | 8.916 | 9.002 | 8.747 | 9.002 | 108,360 | +0.18(+2.04%) |
Sep 23, 2011 | 8.693 | 8.853 | 8.690 | 8.822 | 84,871 | +0.11(+1.23%) |
Sep 22, 2011 | 8.688 | 8.788 | 8.621 | 8.715 | 114,058 | -0.28(-3.08%) |
Sep 21, 2011 | 9.298 | 9.298 | 8.991 | 8.991 | 58,737 | -0.29(-3.15%) |
Sep 20, 2011 | 9.326 | 9.465 | 9.274 | 9.284 | 78,278 | +0.01(+0.08%) |
Sep 19, 2011 | 9.259 | 9.318 | 9.187 | 9.276 | 118,479 | -0.13(-1.38%) |
Sep 16, 2011 | 9.423 | 9.463 | 9.351 | 9.405 | 160,120 | +0.03(+0.32%) |
Sep 15, 2011 | 9.363 | 9.379 | 9.223 | 9.376 | 103,910 | +0.11(+1.19%) |
Sep 14, 2011 | 9.162 | 9.356 | 9.071 | 9.265 | 151,514 | +0.17(+1.89%) |
Sep 13, 2011 | 8.990 | 9.119 | 8.940 | 9.093 | 172,565 | +0.14(+1.55%) |
Sep 12, 2011 | 8.826 | 8.955 | 8.771 | 8.954 | 320,868 | +0.00(+0.04%) |
Sep 09, 2011 | 9.194 | 9.194 | 8.908 | 8.950 | 94,741 | -0.35(-3.76%) |
Sep 08, 2011 | 9.445 | 9.457 | 9.285 | 9.299 | 612,514 | -0.19(-1.99%) |
Sep 07, 2011 | 9.296 | 9.488 | 9.296 | 9.488 | 547,033 | +0.32(+3.46%) |
Sep 06, 2011 | 8.915 | 9.178 | 8.915 | 9.171 | 179,258 | -0.03(-0.34%) |
Sep 02, 2011 | 9.287 | 9.369 | 9.184 | 9.202 | 339,302 | -0.27(-2.81%) |
Sep 01, 2011 | 9.599 | 9.699 | 9.457 | 9.468 | 231,437 | -0.12(-1.21%) |
Aug 31, 2011 | 9.584 | 9.681 | 9.504 | 9.584 | 232,499 | +0.07(+0.71%) |
Aug 30, 2011 | 9.474 | 9.563 | 9.391 | 9.516 | 292,753 | +0.00(+0.05%) |
Aug 29, 2011 | 9.362 | 9.516 | 9.362 | 9.512 | 128,717 | +0.30(+3.31%) |
Aug 26, 2011 | 9.001 | 9.238 | 8.872 | 9.207 | 386,445 | +0.16(+1.78%) |
Aug 25, 2011 | 9.271 | 9.271 | 9.008 | 9.046 | 65,878 | -0.15(-1.61%) |
Aug 24, 2011 | 9.021 | 9.202 | 9.021 | 9.194 | 247,420 | +0.14(+1.52%) |
Aug 23, 2011 | 8.658 | 9.063 | 8.640 | 9.057 | 383,668 | +0.43(+5.02%) |
Aug 22, 2011 | 8.810 | 8.840 | 8.624 | 8.624 | 262,572 | -0.04(-0.42%) |
Aug 19, 2011 | 8.662 | 8.872 | 8.629 | 8.660 | 161,208 | -0.06(-0.72%) |
Aug 18, 2011 | 8.976 | 8.976 | 8.665 | 8.722 | 577,253 | -0.46(-5.05%) |
Aug 17, 2011 | 9.284 | 9.351 | 9.122 | 9.187 | 133,029 | -0.02(-0.17%) |
Aug 16, 2011 | 9.176 | 9.246 | 9.124 | 9.202 | 198,683 | -0.04(-0.46%) |
Aug 15, 2011 | 9.182 | 9.260 | 9.118 | 9.244 | 305,895 | +0.13(+1.39%) |
Aug 12, 2011 | 9.005 | 9.143 | 8.930 | 9.118 | 266,673 | +0.19(+2.14%) |
Aug 11, 2011 | 8.621 | 9.033 | 8.574 | 8.927 | 292,632 | +0.37(+4.29%) |
Aug 10, 2011 | 8.880 | 8.880 | 8.555 | 8.560 | 276,821 | -0.44(-4.90%) |
Aug 09, 2011 | 9.087 | 9.007 | 8.504 | 9.001 | 734,648 | +0.44(+5.19%) |
Aug 08, 2011 | 8.944 | 9.115 | 8.557 | 8.557 | 690,351 | -0.68(-7.34%) |
Aug 05, 2011 | 9.319 | 9.366 | 9.027 | 9.235 | 1,027,824 | +0.03(+0.31%) |
Aug 04, 2011 | 9.518 | 9.549 | 9.207 | 9.207 | 2,054,010 | -0.45(-4.63%) |
Aug 03, 2011 | 9.620 | 9.688 | 9.459 | 9.654 | 271,728 | +0.04(+0.39%) |
Aug 02, 2011 | 9.801 | 9.882 | 9.616 | 9.616 | 833,145 | -0.26(-2.67%) |
Aug 01, 2011 | 10.23 | 10.23 | 9.832 | 9.881 | 363,328 | -0.24(-2.38%) |
Jul 29, 2011 | 10.00 | 10.19 | 9.976 | 10.12 | 381,934 | +0.03(+0.34%) |
Jul 28, 2011 | 10.16 | 10.23 | 10.07 | 10.09 | 557,328 | -0.08(-0.77%) |
Jul 27, 2011 | 10.31 | 10.32 | 10.15 | 10.16 | 662,243 | -0.20(-1.96%) |
Jul 26, 2011 | 10.52 | 10.52 | 10.35 | 10.37 | 1,479,444 | -0.17(-1.63%) |
Jul 25, 2011 | 10.59 | 10.59 | 10.53 | 10.54 | 903,541 | -0.16(-1.50%) |
Jul 22, 2011 | 10.70 | 10.71 | 10.69 | 10.70 | 167,286 | -0.03(-0.29%) |
Jul 21, 2011 | 10.60 | 10.75 | 10.60 | 10.73 | 243,690 | +0.18(+1.69%) |
Jul 20, 2011 | 10.58 | 10.58 | 10.54 | 10.55 | 474,878 | +0.00(+0.02%) |
Jul 19, 2011 | 10.38 | 10.57 | 10.38 | 10.55 | 67,253 | +0.17(+1.60%) |
Jul 18, 2011 | 10.45 | 10.45 | 10.30 | 10.39 | 254,990 | -0.09(-0.84%) |
Jul 15, 2011 | 10.51 | 10.52 | 10.43 | 10.47 | 80,959 | +0.00(+0.02%) |
Jul 14, 2011 | 10.52 | 10.60 | 10.47 | 10.47 | 76,333 | -0.06(-0.61%) |
Jul 13, 2011 | 10.53 | 10.65 | 10.52 | 10.54 | 454,390 | +0.06(+0.60%) |
Jul 12, 2011 | 10.43 | 10.57 | 10.39 | 10.47 | 146,280 | +0.03(+0.30%) |
Jul 11, 2011 | 10.55 | 10.60 | 10.43 | 10.44 | 220,950 | -0.24(-2.21%) |
Jul 08, 2011 | 10.63 | 10.68 | 10.61 | 10.68 | 246,960 | -0.06(-0.60%) |
Jul 07, 2011 | 10.78 | 10.78 | 10.71 | 10.74 | 944,190 | +0.01(+0.13%) |
Jul 06, 2011 | 10.62 | 10.73 | 10.62 | 10.73 | 113,482 | +0.09(+0.84%) |
Jul 05, 2011 | 10.72 | 10.72 | 10.61 | 10.64 | 174,779 | -0.03(-0.25%) |
Jul 01, 2011 | 10.48 | 10.67 | 10.47 | 10.67 | 506,876 | +0.20(+1.90%) |
Jun 30, 2011 | 10.41 | 10.49 | 10.41 | 10.47 | 340,530 | +0.08(+0.77%) |
Jun 29, 2011 | 10.44 | 10.46 | 10.38 | 10.39 | 262,354 | -0.03(-0.26%) |
Jun 28, 2011 | 10.28 | 10.44 | 10.28 | 10.42 | 149,595 | +0.16(+1.57%) |
Jun 27, 2011 | 10.18 | 10.28 | 10.13 | 10.25 | 67,247 | +0.09(+0.89%) |
Jun 24, 2011 | 10.31 | 10.31 | 10.13 | 10.16 | 138,276 | -0.11(-1.11%) |
Jun 23, 2011 | 10.22 | 10.29 | 10.09 | 10.28 | 226,168 | -0.05(-0.45%) |
Jun 22, 2011 | 10.36 | 10.41 | 10.32 | 10.32 | 683,735 | -0.07(-0.69%) |
Jun 21, 2011 | 10.31 | 10.41 | 10.31 | 10.40 | 263,516 | +0.14(+1.37%) |
Jun 20, 2011 | 10.25 | 10.26 | 10.23 | 10.26 | 244,999 | +0.09(+0.88%) |
Jun 17, 2011 | 10.26 | 10.26 | 10.16 | 10.17 | 143,254 | +0.02(+0.15%) |
Jun 16, 2011 | 10.13 | 10.21 | 10.08 | 10.15 | 691,403 | +0.01(+0.06%) |
Jun 15, 2011 | 10.25 | 10.32 | 10.14 | 10.14 | 378,415 | -0.15(-1.46%) |
Jun 14, 2011 | 10.28 | 10.34 | 10.28 | 10.29 | 1,665,168 | +0.09(+0.89%) |
Jun 13, 2011 | 10.22 | 10.25 | 10.17 | 10.20 | 156,458 | +0.00(+0.03%) |
Jun 10, 2011 | 10.27 | 10.29 | 10.18 | 10.20 | 3,229,141 | -0.14(-1.37%) |
Jun 09, 2011 | 10.26 | 10.38 | 10.25 | 10.34 | 655,643 | +0.09(+0.91%) |
Jun 08, 2011 | 10.28 | 10.28 | 10.23 | 10.25 | 408,294 | -0.05(-0.45%) |
Jun 07, 2011 | 10.25 | 10.36 | 10.25 | 10.30 | 3,751,432 | +0.05(+0.44%) |
Jun 06, 2011 | 10.37 | 10.37 | 10.24 | 10.25 | 918,692 | -0.13(-1.25%) |