Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.08 | 10.16 | 9.927 | 10.08 | 65,453 | -0.03(-0.26%) |
May 30, 2012 | 10.17 | 10.24 | 10.06 | 10.10 | 44,104 | -0.13(-1.30%) |
May 29, 2012 | 10.17 | 10.35 | 9.980 | 10.24 | 51,682 | +0.12(+1.14%) |
May 25, 2012 | 10.20 | 10.27 | 10.04 | 10.12 | 47,716 | -0.12(-1.13%) |
May 24, 2012 | 9.971 | 10.25 | 9.900 | 10.24 | 60,880 | +0.24(+2.39%) |
May 23, 2012 | 9.882 | 10.02 | 9.758 | 9.998 | 40,125 | -0.01(-0.09%) |
May 22, 2012 | 10.38 | 10.41 | 9.909 | 10.01 | 72,846 | -0.35(-3.42%) |
May 21, 2012 | 10.32 | 10.47 | 10.18 | 10.36 | 55,242 | +0.07(+0.69%) |
May 18, 2012 | 10.11 | 10.34 | 10.06 | 10.29 | 102,366 | +0.12(+1.22%) |
May 17, 2012 | 10.42 | 10.44 | 10.03 | 10.17 | 101,014 | -0.27(-2.63%) |
May 16, 2012 | 10.69 | 10.86 | 10.43 | 10.44 | 79,236 | -0.30(-2.80%) |
May 15, 2012 | 10.83 | 10.91 | 10.69 | 10.74 | 35,389 | -0.06(-0.57%) |
May 14, 2012 | 10.88 | 11.03 | 10.80 | 10.80 | 34,475 | -0.19(-1.69%) |
May 11, 2012 | 10.96 | 11.16 | 10.83 | 10.99 | 53,792 | -0.11(-0.96%) |
May 10, 2012 | 10.97 | 11.23 | 10.95 | 11.10 | 34,558 | +0.22(+2.04%) |
May 09, 2012 | 10.69 | 11.06 | 10.64 | 10.88 | 64,211 | +0.04(+0.33%) |
May 08, 2012 | 10.56 | 10.95 | 10.56 | 10.84 | 47,439 | +0.19(+1.75%) |
May 07, 2012 | 10.49 | 10.75 | 10.49 | 10.65 | 124,865 | +0.10(+0.92%) |
May 04, 2012 | 10.71 | 10.73 | 10.43 | 10.56 | 67,229 | -0.20(-1.89%) |
May 03, 2012 | 10.77 | 10.85 | 10.63 | 10.76 | 53,897 | -0.05(-0.49%) |
May 02, 2012 | 10.65 | 10.85 | 10.59 | 10.81 | 54,326 | +0.11(+0.99%) |
May 01, 2012 | 10.95 | 11.34 | 10.68 | 10.71 | 109,784 | -0.28(-2.58%) |
Apr 30, 2012 | 11.26 | 11.26 | 10.88 | 10.99 | 104,242 | -0.29(-2.59%) |
Apr 27, 2012 | 11.08 | 11.34 | 10.90 | 11.28 | 76,009 | +0.19(+1.76%) |
Apr 26, 2012 | 11.19 | 11.20 | 11.02 | 11.09 | 28,910 | -0.16(-1.38%) |
Apr 25, 2012 | 10.79 | 11.41 | 10.79 | 11.24 | 171,563 | -0.26(-2.27%) |
Apr 24, 2012 | 11.27 | 11.52 | 11.27 | 11.50 | 72,538 | +0.21(+1.88%) |
Apr 23, 2012 | 11.27 | 11.40 | 11.27 | 11.29 | 71,754 | -0.19(-1.62%) |
Apr 20, 2012 | 11.50 | 11.57 | 11.29 | 11.48 | 74,428 | +0.20(+1.73%) |
Apr 19, 2012 | 11.46 | 11.57 | 11.23 | 11.28 | 39,294 | -0.19(-1.62%) |
Apr 18, 2012 | 11.47 | 11.57 | 11.37 | 11.47 | 54,514 | -0.04(-0.31%) |
Apr 17, 2012 | 11.62 | 11.65 | 11.48 | 11.50 | 116,308 | -0.02(-0.15%) |
Apr 16, 2012 | 11.39 | 11.53 | 11.23 | 11.52 | 40,069 | +0.18(+1.56%) |
Apr 13, 2012 | 11.58 | 11.58 | 11.34 | 11.34 | 47,926 | -0.32(-2.74%) |
Apr 12, 2012 | 11.59 | 11.71 | 11.54 | 11.66 | 40,339 | +0.05(+0.46%) |
Apr 11, 2012 | 11.39 | 11.62 | 11.39 | 11.61 | 61,230 | +0.35(+3.15%) |
Apr 10, 2012 | 11.36 | 11.51 | 11.12 | 11.26 | 105,810 | -0.08(-0.70%) |
Apr 09, 2012 | 11.34 | 11.53 | 11.32 | 11.34 | 70,555 | -0.19(-1.62%) |
Apr 05, 2012 | 11.40 | 11.58 | 11.37 | 11.52 | 31,510 | +0.03(+0.23%) |
Apr 04, 2012 | 11.58 | 11.60 | 11.38 | 11.50 | 51,863 | -0.20(-1.74%) |
Apr 03, 2012 | 11.87 | 11.87 | 11.60 | 11.70 | 63,447 | -0.18(-1.49%) |
Apr 02, 2012 | 11.57 | 11.89 | 11.57 | 11.88 | 110,340 | +0.23(+1.98%) |
Mar 30, 2012 | 11.88 | 11.89 | 11.64 | 11.65 | 33,118 | -0.14(-1.20%) |
Mar 29, 2012 | 11.67 | 11.81 | 11.67 | 11.79 | 245,762 | -0.01(-0.08%) |
Mar 28, 2012 | 11.72 | 11.83 | 11.61 | 11.80 | 146,878 | +0.06(+0.53%) |
Mar 27, 2012 | 11.83 | 11.96 | 11.70 | 11.73 | 37,352 | -0.07(-0.60%) |
Mar 26, 2012 | 11.91 | 11.92 | 11.77 | 11.81 | 76,664 | +0.04(+0.38%) |
Mar 23, 2012 | 11.65 | 11.83 | 11.59 | 11.76 | 60,862 | +0.17(+1.45%) |
Mar 22, 2012 | 11.59 | 11.70 | 11.53 | 11.59 | 60,979 | -0.11(-0.91%) |
Mar 21, 2012 | 11.73 | 11.78 | 11.62 | 11.70 | 36,845 | +0.04(+0.38%) |
Mar 20, 2012 | 11.54 | 11.83 | 11.42 | 11.65 | 63,781 | +0.02(+0.15%) |
Mar 19, 2012 | 11.38 | 11.89 | 11.24 | 11.64 | 79,235 | +0.26(+2.26%) |
Mar 16, 2012 | 11.29 | 11.38 | 11.19 | 11.38 | 114,492 | +0.13(+1.18%) |
Mar 15, 2012 | 11.03 | 11.27 | 10.90 | 11.25 | 76,388 | +0.26(+2.34%) |
Mar 14, 2012 | 10.88 | 11.03 | 10.79 | 10.99 | 48,816 | +0.09(+0.81%) |
Mar 13, 2012 | 10.62 | 10.90 | 10.54 | 10.90 | 93,725 | +0.40(+3.80%) |
Mar 12, 2012 | 10.61 | 10.66 | 10.42 | 10.50 | 37,257 | -0.11(-1.00%) |
Mar 09, 2012 | 10.41 | 10.77 | 10.41 | 10.61 | 48,760 | +0.17(+1.61%) |
Mar 08, 2012 | 10.44 | 10.60 | 10.19 | 10.44 | 51,380 | +0.03(+0.26%) |
Mar 07, 2012 | 10.28 | 10.46 | 10.21 | 10.41 | 39,293 | +0.20(+2.00%) |
Mar 06, 2012 | 10.21 | 10.41 | 10.21 | 10.21 | 36,766 | -0.10(-0.95%) |
Mar 05, 2012 | 9.891 | 10.41 | 9.891 | 10.31 | 61,744 | +0.38(+3.84%) |
Mar 02, 2012 | 10.21 | 10.34 | 9.838 | 9.927 | 92,254 | -0.28(-2.78%) |
Mar 01, 2012 | 10.24 | 10.58 | 10.21 | 10.21 | 153,259 | +0.00(+0.00%) |
Feb 29, 2012 | 10.38 | 10.43 | 10.16 | 10.21 | 125,611 | -0.16(-1.54%) |
Feb 28, 2012 | 10.35 | 10.40 | 10.32 | 10.37 | 39,412 | +0.05(+0.51%) |
Feb 27, 2012 | 10.10 | 10.37 | 10.06 | 10.32 | 190,130 | +0.35(+3.56%) |
Feb 24, 2012 | 10.08 | 10.08 | 9.927 | 9.962 | 32,673 | -0.14(-1.40%) |
Feb 23, 2012 | 9.785 | 10.13 | 9.749 | 10.10 | 66,482 | +0.35(+3.54%) |
Feb 22, 2012 | 9.882 | 10.02 | 9.723 | 9.758 | 29,518 | -0.14(-1.43%) |
Feb 21, 2012 | 9.962 | 10.11 | 9.856 | 9.900 | 40,331 | -0.09(-0.89%) |
Feb 17, 2012 | 10.02 | 10.07 | 9.794 | 9.989 | 34,966 | +0.03(+0.27%) |
Feb 16, 2012 | 9.616 | 9.989 | 9.466 | 9.962 | 35,749 | +0.41(+4.27%) |
Feb 15, 2012 | 9.679 | 9.687 | 9.519 | 9.554 | 38,155 | -0.10(-1.01%) |
Feb 14, 2012 | 9.865 | 9.989 | 9.492 | 9.652 | 32,926 | -0.29(-2.94%) |
Feb 13, 2012 | 9.838 | 9.944 | 9.749 | 9.944 | 21,815 | +0.24(+2.47%) |
Feb 10, 2012 | 9.732 | 9.874 | 9.679 | 9.705 | 48,853 | -0.09(-0.90%) |
Feb 09, 2012 | 9.962 | 9.962 | 9.794 | 9.794 | 47,906 | -0.16(-1.60%) |
Feb 08, 2012 | 9.900 | 9.971 | 9.794 | 9.953 | 45,124 | +0.08(+0.81%) |
Feb 07, 2012 | 9.909 | 10.01 | 9.785 | 9.874 | 46,642 | -0.12(-1.15%) |
Feb 06, 2012 | 10.02 | 10.12 | 9.936 | 9.989 | 26,360 | -0.07(-0.70%) |
Feb 03, 2012 | 9.927 | 10.14 | 9.829 | 10.06 | 82,885 | +0.27(+2.81%) |
Feb 02, 2012 | 9.546 | 9.927 | 9.448 | 9.785 | 293,707 | +0.24(+2.51%) |
Feb 01, 2012 | 9.581 | 9.616 | 9.466 | 9.546 | 100,207 | +0.06(+0.65%) |
Jan 31, 2012 | 9.590 | 9.590 | 9.395 | 9.484 | 206,519 | -0.04(-0.37%) |
Jan 30, 2012 | 9.519 | 9.563 | 9.430 | 9.519 | 20,748 | -0.08(-0.83%) |
Jan 27, 2012 | 9.528 | 9.687 | 9.466 | 9.599 | 153,089 | +0.00(+0.00%) |
Jan 26, 2012 | 9.714 | 9.714 | 9.377 | 9.599 | 45,761 | -0.05(-0.55%) |
Jan 25, 2012 | 9.599 | 9.741 | 9.306 | 9.652 | 32,121 | +0.00(+0.00%) |
Jan 24, 2012 | 9.572 | 9.661 | 9.519 | 9.652 | 46,664 | -0.04(-0.37%) |
Jan 23, 2012 | 9.687 | 9.723 | 9.554 | 9.687 | 8,918 | +0.01(+0.09%) |
Jan 20, 2012 | 9.501 | 9.741 | 9.501 | 9.679 | 38,956 | +0.16(+1.68%) |
Jan 19, 2012 | 9.280 | 9.554 | 9.253 | 9.519 | 18,412 | +0.25(+2.68%) |
Jan 18, 2012 | 9.182 | 9.306 | 9.147 | 9.271 | 43,118 | +0.11(+1.16%) |
Jan 17, 2012 | 9.395 | 9.395 | 9.102 | 9.164 | 41,845 | -0.22(-2.36%) |
Jan 13, 2012 | 9.271 | 9.457 | 9.271 | 9.386 | 23,553 | -0.04(-0.38%) |
Jan 12, 2012 | 9.448 | 9.466 | 9.262 | 9.421 | 23,171 | -0.04(-0.37%) |
Jan 11, 2012 | 9.386 | 9.457 | 9.315 | 9.457 | 22,226 | +0.02(+0.19%) |
Jan 10, 2012 | 9.528 | 9.528 | 9.368 | 9.439 | 40,754 | +0.03(+0.28%) |
Jan 09, 2012 | 9.173 | 9.492 | 9.173 | 9.413 | 33,559 | -0.02(-0.19%) |
Jan 06, 2012 | 9.173 | 9.519 | 9.065 | 9.430 | 104,077 | +0.19(+2.11%) |
Jan 05, 2012 | 9.147 | 9.235 | 8.907 | 9.235 | 45,858 | +0.05(+0.58%) |
Jan 04, 2012 | 9.280 | 9.342 | 9.058 | 9.182 | 52,928 | +0.07(+0.78%) |
Dec 30, 2011 | 9.191 | 9.173 | 9.014 | 9.111 | 39,767 | -0.08(-0.87%) |
Dec 29, 2011 | 9.040 | 9.218 | 8.996 | 9.191 | 52,928 | +0.22(+2.47%) |
Dec 28, 2011 | 9.147 | 9.147 | 8.916 | 8.969 | 61,402 | -0.19(-2.13%) |
Dec 27, 2011 | 9.049 | 9.173 | 9.040 | 9.164 | 11,871 | +0.06(+0.68%) |
Dec 23, 2011 | 9.226 | 9.226 | 9.058 | 9.102 | 19,506 | +0.08(+0.88%) |
Dec 21, 2011 | 9.049 | 9.049 | 8.863 | 9.023 | 48,952 | -0.02(-0.20%) |
Dec 20, 2011 | 9.023 | 9.244 | 9.014 | 9.040 | 73,185 | +0.21(+2.41%) |
Dec 19, 2011 | 9.076 | 9.129 | 8.819 | 8.828 | 37,751 | -0.19(-2.16%) |
Dec 16, 2011 | 9.164 | 9.271 | 8.952 | 9.023 | 105,712 | -0.09(-0.97%) |
Dec 15, 2011 | 9.120 | 9.182 | 8.925 | 9.111 | 45,816 | +0.04(+0.39%) |
Dec 14, 2011 | 8.526 | 9.129 | 8.526 | 9.076 | 88,300 | +0.48(+5.57%) |
Dec 13, 2011 | 8.934 | 8.996 | 8.553 | 8.597 | 59,070 | -0.27(-3.00%) |
Dec 12, 2011 | 8.987 | 8.987 | 8.739 | 8.863 | 37,285 | -0.29(-3.19%) |
Dec 09, 2011 | 8.925 | 9.200 | 8.925 | 9.156 | 67,699 | +0.29(+3.30%) |
Dec 08, 2011 | 9.014 | 9.023 | 8.828 | 8.863 | 65,209 | -0.20(-2.25%) |
Dec 07, 2011 | 9.076 | 9.164 | 8.969 | 9.067 | 33,356 | -0.05(-0.58%) |
Dec 06, 2011 | 9.076 | 9.297 | 8.987 | 9.120 | 43,323 | +0.04(+0.39%) |
Dec 05, 2011 | 8.925 | 9.120 | 8.819 | 9.085 | 127,023 | +0.24(+2.71%) |
Dec 02, 2011 | 8.819 | 8.881 | 8.712 | 8.845 | 28,985 | +0.15(+1.73%) |
Dec 01, 2011 | 8.837 | 8.837 | 8.642 | 8.695 | 63,076 | -0.17(-1.90%) |
Nov 30, 2011 | 8.845 | 8.952 | 8.721 | 8.863 | 153,060 | +0.34(+3.95%) |
Nov 29, 2011 | 8.491 | 8.606 | 8.402 | 8.526 | 39,518 | +0.01(+0.10%) |
Nov 28, 2011 | 8.402 | 8.517 | 8.269 | 8.517 | 70,295 | +0.42(+5.14%) |
Nov 25, 2011 | 8.119 | 8.269 | 8.101 | 8.101 | 28,949 | -0.04(-0.44%) |
Nov 23, 2011 | 8.358 | 8.455 | 8.119 | 8.136 | 57,325 | -0.28(-3.37%) |
Nov 22, 2011 | 8.562 | 8.588 | 8.393 | 8.420 | 47,918 | -0.13(-1.55%) |
Nov 21, 2011 | 8.712 | 8.854 | 8.553 | 8.553 | 58,849 | -0.30(-3.40%) |
Nov 18, 2011 | 8.890 | 8.952 | 8.845 | 8.854 | 97,676 | -0.03(-0.30%) |
Nov 17, 2011 | 8.899 | 9.032 | 8.828 | 8.881 | 44,688 | +0.02(+0.20%) |
Nov 16, 2011 | 8.890 | 9.005 | 8.801 | 8.863 | 190,343 | -0.12(-1.38%) |
Nov 15, 2011 | 8.907 | 9.120 | 8.907 | 8.987 | 42,738 | +0.08(+0.90%) |
Nov 14, 2011 | 9.023 | 9.023 | 8.774 | 8.907 | 55,556 | -0.26(-2.80%) |
Nov 11, 2011 | 9.058 | 9.218 | 8.978 | 9.164 | 56,389 | +0.23(+2.58%) |
Nov 10, 2011 | 9.005 | 9.058 | 8.890 | 8.934 | 48,247 | +0.04(+0.50%) |
Nov 09, 2011 | 9.191 | 9.333 | 8.863 | 8.890 | 82,255 | -0.56(-5.91%) |
Nov 08, 2011 | 9.297 | 9.457 | 9.164 | 9.448 | 43,810 | +0.20(+2.21%) |
Nov 07, 2011 | 9.102 | 9.262 | 8.952 | 9.244 | 53,768 | +0.12(+1.36%) |
Nov 04, 2011 | 9.235 | 9.235 | 9.023 | 9.120 | 26,729 | -0.21(-2.28%) |
Nov 03, 2011 | 9.076 | 9.395 | 8.863 | 9.333 | 107,335 | +0.38(+4.26%) |
Nov 02, 2011 | 8.969 | 9.138 | 8.863 | 8.952 | 77,570 | +0.15(+1.71%) |
Nov 01, 2011 | 8.544 | 8.952 | 8.473 | 8.801 | 105,291 | -0.09(-1.00%) |
Oct 31, 2011 | 9.129 | 9.280 | 8.872 | 8.890 | 202,225 | -0.43(-4.57%) |
Oct 28, 2011 | 9.351 | 9.732 | 9.271 | 9.315 | 105,597 | -0.08(-0.85%) |
Oct 27, 2011 | 9.120 | 9.395 | 8.934 | 9.395 | 203,202 | +0.55(+6.21%) |
Oct 26, 2011 | 8.642 | 8.890 | 8.447 | 8.845 | 64,094 | +0.43(+5.16%) |
Oct 25, 2011 | 8.438 | 8.553 | 8.331 | 8.411 | 244,195 | -0.10(-1.15%) |
Oct 24, 2011 | 8.464 | 8.783 | 8.411 | 8.509 | 128,123 | +0.00(+0.00%) |
Oct 21, 2011 | 8.544 | 8.544 | 8.411 | 8.509 | 128,018 | +0.12(+1.37%) |
Oct 20, 2011 | 8.393 | 8.411 | 8.207 | 8.393 | 79,227 | -0.04(-0.53%) |
Oct 19, 2011 | 8.455 | 8.615 | 8.385 | 8.438 | 49,665 | -0.07(-0.83%) |
Oct 18, 2011 | 8.119 | 8.704 | 8.119 | 8.509 | 108,717 | +0.47(+5.84%) |
Oct 17, 2011 | 8.447 | 8.500 | 7.995 | 8.039 | 60,492 | -0.51(-6.01%) |
Oct 14, 2011 | 8.509 | 8.606 | 8.278 | 8.553 | 50,426 | +0.15(+1.79%) |
Oct 13, 2011 | 8.376 | 8.438 | 8.216 | 8.402 | 45,118 | -0.08(-0.94%) |
Oct 12, 2011 | 8.429 | 8.535 | 8.340 | 8.482 | 70,859 | +0.12(+1.48%) |
Oct 11, 2011 | 8.252 | 8.438 | 8.198 | 8.358 | 62,809 | +0.06(+0.75%) |
Oct 10, 2011 | 8.092 | 8.305 | 8.012 | 8.296 | 82,911 | +0.36(+4.58%) |
Oct 07, 2011 | 8.287 | 8.296 | 7.897 | 7.932 | 77,752 | -0.35(-4.18%) |
Oct 06, 2011 | 8.198 | 8.305 | 8.154 | 8.278 | 98,843 | +0.05(+0.65%) |
Oct 05, 2011 | 8.305 | 8.305 | 8.003 | 8.225 | 98,434 | -0.09(-1.07%) |
Oct 04, 2011 | 7.543 | 8.411 | 7.543 | 8.314 | 165,367 | +0.74(+9.71%) |
Oct 03, 2011 | 7.640 | 8.039 | 7.560 | 7.578 | 127,870 | -0.14(-1.84%) |
Sep 30, 2011 | 7.667 | 7.835 | 7.667 | 7.720 | 63,340 | -0.09(-1.14%) |
Sep 29, 2011 | 7.862 | 7.968 | 7.596 | 7.808 | 78,400 | +0.15(+1.97%) |
Sep 28, 2011 | 7.879 | 7.915 | 7.658 | 7.658 | 64,392 | -0.20(-2.59%) |
Sep 27, 2011 | 7.915 | 8.003 | 7.764 | 7.862 | 71,069 | +0.10(+1.26%) |
Sep 26, 2011 | 7.737 | 7.817 | 7.622 | 7.764 | 33,606 | +0.08(+1.04%) |
Sep 23, 2011 | 7.578 | 7.702 | 7.534 | 7.684 | 47,211 | +0.11(+1.40%) |
Sep 22, 2011 | 7.534 | 7.817 | 7.534 | 7.578 | 106,366 | -0.06(-0.81%) |
Sep 21, 2011 | 7.995 | 8.039 | 7.622 | 7.640 | 107,746 | -0.35(-4.33%) |
Sep 20, 2011 | 7.968 | 8.030 | 7.941 | 7.986 | 51,406 | +0.07(+0.90%) |
Sep 19, 2011 | 8.083 | 8.083 | 7.897 | 7.915 | 29,802 | -0.35(-4.29%) |
Sep 16, 2011 | 8.190 | 8.287 | 8.039 | 8.269 | 97,569 | +0.08(+0.97%) |
Sep 15, 2011 | 8.030 | 8.252 | 7.879 | 8.190 | 36,083 | +0.26(+3.24%) |
Sep 14, 2011 | 7.968 | 8.101 | 7.640 | 7.932 | 50,896 | +0.07(+0.90%) |
Sep 13, 2011 | 7.684 | 7.986 | 7.631 | 7.862 | 47,736 | +0.20(+2.66%) |
Sep 12, 2011 | 7.410 | 7.693 | 7.365 | 7.658 | 52,997 | +0.13(+1.77%) |
Sep 09, 2011 | 7.596 | 7.658 | 7.445 | 7.525 | 75,867 | -0.16(-2.08%) |
Sep 08, 2011 | 7.950 | 8.154 | 7.658 | 7.684 | 68,941 | -0.33(-4.09%) |
Sep 07, 2011 | 7.737 | 8.057 | 7.658 | 8.012 | 107,563 | +0.48(+6.35%) |
Sep 06, 2011 | 7.436 | 7.729 | 7.427 | 7.534 | 76,018 | +0.03(+0.35%) |
Sep 02, 2011 | 7.578 | 7.764 | 7.489 | 7.507 | 105,725 | -0.25(-3.20%) |
Sep 01, 2011 | 8.181 | 8.243 | 7.755 | 7.755 | 61,295 | -0.40(-4.89%) |
Aug 31, 2011 | 8.260 | 8.260 | 8.012 | 8.154 | 84,690 | -0.10(-1.18%) |
Aug 30, 2011 | 8.181 | 8.305 | 7.932 | 8.252 | 172,412 | +0.03(+0.32%) |
Aug 29, 2011 | 7.986 | 8.260 | 7.906 | 8.225 | 76,484 | +0.31(+3.92%) |
Aug 26, 2011 | 7.755 | 7.977 | 7.755 | 7.915 | 31,179 | +0.12(+1.48%) |
Aug 25, 2011 | 8.207 | 8.331 | 7.773 | 7.800 | 64,763 | -0.34(-4.14%) |
Aug 24, 2011 | 7.950 | 8.225 | 7.808 | 8.136 | 214,633 | +0.16(+2.00%) |
Aug 23, 2011 | 7.888 | 8.083 | 7.808 | 7.977 | 99,310 | +0.10(+1.24%) |
Aug 22, 2011 | 8.207 | 8.216 | 7.755 | 7.879 | 96,609 | -0.12(-1.55%) |
Aug 19, 2011 | 7.977 | 8.119 | 7.924 | 8.003 | 192,718 | +0.06(+0.78%) |
Aug 18, 2011 | 7.800 | 8.003 | 7.667 | 7.941 | 161,707 | -0.07(-0.89%) |
Aug 17, 2011 | 7.959 | 8.048 | 7.930 | 8.012 | 48,206 | +0.05(+0.67%) |
Aug 16, 2011 | 8.048 | 8.092 | 7.755 | 7.959 | 102,555 | -0.17(-2.07%) |
Aug 15, 2011 | 7.968 | 8.234 | 7.968 | 8.127 | 105,238 | +0.25(+3.15%) |
Aug 12, 2011 | 8.065 | 8.074 | 7.808 | 7.879 | 67,979 | -0.12(-1.55%) |
Aug 11, 2011 | 7.737 | 8.048 | 7.622 | 8.003 | 163,271 | +0.29(+3.79%) |
Aug 10, 2011 | 8.420 | 8.438 | 7.587 | 7.711 | 123,967 | -0.99(-11.41%) |
Aug 09, 2011 | 8.402 | 8.872 | 7.622 | 8.704 | 132,544 | +0.66(+8.27%) |
Aug 08, 2011 | 8.491 | 8.845 | 8.039 | 8.039 | 149,625 | -0.73(-8.29%) |
Aug 05, 2011 | 8.837 | 8.987 | 8.606 | 8.766 | 60,448 | +0.02(+0.20%) |
Aug 04, 2011 | 8.872 | 9.032 | 8.748 | 8.748 | 96,649 | -0.22(-2.47%) |
Aug 03, 2011 | 8.837 | 9.067 | 8.668 | 8.969 | 67,734 | +0.12(+1.30%) |
Aug 02, 2011 | 9.032 | 9.129 | 8.837 | 8.854 | 60,660 | -0.23(-2.54%) |
Aug 01, 2011 | 9.014 | 9.111 | 8.774 | 9.085 | 122,082 | +0.12(+1.28%) |
Jul 29, 2011 | 8.837 | 8.996 | 8.523 | 8.969 | 51,839 | +0.04(+0.40%) |
Jul 28, 2011 | 8.916 | 9.002 | 8.872 | 8.934 | 57,785 | +0.03(+0.30%) |
Jul 27, 2011 | 8.952 | 8.987 | 8.872 | 8.907 | 100,585 | -0.06(-0.69%) |
Jul 26, 2011 | 8.916 | 9.120 | 8.774 | 8.969 | 75,292 | +0.04(+0.40%) |
Jul 25, 2011 | 8.943 | 9.049 | 8.668 | 8.934 | 60,864 | +0.00(+0.00%) |
Jul 22, 2011 | 9.129 | 9.129 | 8.854 | 8.934 | 106,637 | -0.19(-2.14%) |
Jul 21, 2011 | 8.792 | 9.178 | 8.615 | 9.129 | 212,236 | +0.40(+4.57%) |
Jul 20, 2011 | 8.642 | 8.748 | 8.500 | 8.730 | 55,165 | +0.11(+1.23%) |
Jul 19, 2011 | 8.367 | 8.642 | 8.367 | 8.624 | 86,291 | +0.31(+3.73%) |
Jul 18, 2011 | 8.198 | 8.376 | 8.198 | 8.314 | 82,712 | +0.13(+1.63%) |
Jul 15, 2011 | 8.110 | 8.234 | 8.110 | 8.181 | 43,191 | +0.08(+0.98%) |
Jul 14, 2011 | 8.234 | 8.234 | 8.065 | 8.101 | 21,947 | -0.13(-1.61%) |
Jul 13, 2011 | 8.145 | 8.340 | 7.764 | 8.234 | 38,541 | +0.14(+1.75%) |
Jul 12, 2011 | 7.924 | 8.287 | 7.924 | 8.092 | 33,851 | +0.16(+2.01%) |
Jul 11, 2011 | 7.924 | 8.021 | 7.879 | 7.932 | 21,982 | -0.07(-0.89%) |
Jul 08, 2011 | 8.039 | 8.145 | 7.932 | 8.003 | 17,652 | -0.12(-1.53%) |
Jul 07, 2011 | 8.057 | 8.296 | 8.057 | 8.127 | 64,904 | +0.13(+1.66%) |
Jul 06, 2011 | 7.773 | 8.074 | 7.773 | 7.995 | 33,734 | +0.20(+2.62%) |
Jul 05, 2011 | 7.808 | 7.870 | 7.746 | 7.791 | 62,658 | -0.09(-1.12%) |
Jul 01, 2011 | 7.862 | 7.950 | 7.764 | 7.879 | 40,416 | +0.02(+0.23%) |
Jun 30, 2011 | 7.800 | 7.915 | 7.800 | 7.862 | 32,020 | +0.05(+0.68%) |
Jun 29, 2011 | 7.888 | 7.941 | 7.737 | 7.808 | 58,577 | -0.03(-0.34%) |
Jun 28, 2011 | 7.817 | 7.906 | 7.755 | 7.835 | 57,829 | +0.07(+0.91%) |
Jun 27, 2011 | 8.012 | 8.012 | 7.764 | 7.764 | 41,671 | -0.16(-2.01%) |
Jun 24, 2011 | 7.791 | 8.003 | 7.746 | 7.924 | 159,238 | +0.16(+2.05%) |
Jun 23, 2011 | 7.720 | 7.879 | 7.667 | 7.764 | 48,976 | +0.01(+0.11%) |
Jun 22, 2011 | 8.074 | 8.172 | 7.755 | 7.755 | 38,219 | -0.36(-4.48%) |
Jun 21, 2011 | 8.092 | 8.127 | 7.986 | 8.119 | 45,915 | +0.09(+1.10%) |
Jun 20, 2011 | 8.092 | 8.154 | 7.977 | 8.030 | 28,596 | -0.03(-0.33%) |
Jun 17, 2011 | 8.154 | 8.216 | 7.906 | 8.057 | 151,713 | -0.04(-0.44%) |
Jun 16, 2011 | 7.605 | 8.207 | 7.551 | 8.092 | 139,807 | +0.49(+6.41%) |
Jun 15, 2011 | 7.578 | 7.667 | 7.578 | 7.605 | 43,433 | -0.05(-0.69%) |
Jun 14, 2011 | 7.649 | 7.729 | 7.605 | 7.658 | 129,821 | +0.08(+1.05%) |
Jun 13, 2011 | 7.578 | 7.658 | 7.569 | 7.578 | 30,253 | +0.05(+0.71%) |
Jun 10, 2011 | 7.605 | 7.622 | 7.525 | 7.525 | 51,028 | -0.14(-1.85%) |
Jun 09, 2011 | 7.791 | 7.791 | 7.649 | 7.667 | 42,147 | -0.09(-1.14%) |
Jun 08, 2011 | 7.596 | 7.764 | 7.534 | 7.755 | 98,194 | +0.11(+1.39%) |
Jun 07, 2011 | 7.737 | 7.782 | 7.631 | 7.649 | 186,148 | -0.04(-0.58%) |
Jun 06, 2011 | 7.684 | 7.817 | 7.605 | 7.693 | 58,821 | +0.03(+0.35%) |