Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.219 | 9.290 | 9.134 | 9.243 | 265,798 | +0.02(+0.26%) |
May 30, 2012 | 9.162 | 9.233 | 9.117 | 9.219 | 172,652 | -0.02(-0.26%) |
May 29, 2012 | 9.172 | 9.276 | 9.044 | 9.243 | 305,888 | +0.17(+1.88%) |
May 25, 2012 | 9.134 | 9.243 | 9.025 | 9.072 | 262,755 | -0.04(-0.42%) |
May 24, 2012 | 9.181 | 9.186 | 9.001 | 9.110 | 167,869 | -0.08(-0.88%) |
May 23, 2012 | 9.158 | 9.224 | 8.982 | 9.191 | 325,367 | -0.05(-0.51%) |
May 22, 2012 | 9.390 | 9.437 | 9.172 | 9.238 | 246,911 | -0.12(-1.32%) |
May 21, 2012 | 9.238 | 9.366 | 9.162 | 9.361 | 230,747 | +0.19(+2.12%) |
May 18, 2012 | 9.124 | 9.347 | 9.124 | 9.167 | 330,711 | +0.02(+0.21%) |
May 17, 2012 | 9.262 | 9.276 | 9.106 | 9.148 | 297,053 | -0.12(-1.33%) |
May 16, 2012 | 9.357 | 9.452 | 9.262 | 9.271 | 180,249 | -0.01(-0.10%) |
May 15, 2012 | 9.120 | 9.309 | 9.087 | 9.281 | 309,850 | +0.16(+1.71%) |
May 14, 2012 | 9.267 | 9.324 | 9.053 | 9.124 | 381,085 | -0.21(-2.28%) |
May 11, 2012 | 9.433 | 9.470 | 9.243 | 9.338 | 240,759 | -0.13(-1.40%) |
May 10, 2012 | 9.428 | 9.561 | 9.395 | 9.470 | 285,131 | +0.14(+1.47%) |
May 09, 2012 | 9.314 | 9.437 | 9.271 | 9.333 | 180,394 | -0.09(-0.96%) |
May 08, 2012 | 9.290 | 9.461 | 9.200 | 9.423 | 263,823 | +0.05(+0.51%) |
May 07, 2012 | 9.124 | 9.409 | 9.082 | 9.376 | 320,355 | +0.27(+2.91%) |
May 04, 2012 | 9.343 | 9.380 | 9.082 | 9.110 | 420,298 | -0.27(-2.88%) |
May 03, 2012 | 9.712 | 9.712 | 9.172 | 9.380 | 656,174 | -0.09(-0.90%) |
May 02, 2012 | 9.817 | 9.840 | 9.452 | 9.466 | 812,138 | -0.38(-3.90%) |
May 01, 2012 | 9.878 | 10.10 | 9.850 | 9.850 | 284,720 | -0.03(-0.34%) |
Apr 30, 2012 | 10.18 | 10.18 | 9.854 | 9.883 | 307,886 | -0.29(-2.89%) |
Apr 27, 2012 | 10.04 | 10.30 | 10.00 | 10.18 | 535,642 | +0.18(+1.75%) |
Apr 26, 2012 | 10.01 | 10.01 | 9.926 | 10.00 | 280,741 | +0.06(+0.57%) |
Apr 25, 2012 | 10.02 | 10.08 | 9.916 | 9.944 | 527,969 | +0.01(+0.14%) |
Apr 24, 2012 | 9.930 | 9.954 | 9.860 | 9.930 | 350,823 | -0.01(-0.09%) |
Apr 23, 2012 | 9.977 | 10.06 | 9.902 | 9.940 | 547,605 | -0.15(-1.49%) |
Apr 20, 2012 | 10.02 | 10.10 | 9.968 | 10.09 | 529,632 | +0.16(+1.60%) |
Apr 19, 2012 | 10.16 | 10.16 | 9.813 | 9.930 | 470,669 | -0.17(-1.72%) |
Apr 18, 2012 | 10.08 | 10.30 | 9.771 | 10.10 | 842,521 | +0.42(+4.30%) |
Apr 17, 2012 | 9.481 | 9.771 | 9.481 | 9.687 | 352,138 | +0.32(+3.40%) |
Apr 16, 2012 | 9.411 | 9.462 | 9.275 | 9.368 | 147,191 | +0.04(+0.40%) |
Apr 13, 2012 | 9.532 | 9.546 | 9.331 | 9.331 | 195,248 | -0.23(-2.40%) |
Apr 12, 2012 | 9.537 | 9.593 | 9.471 | 9.560 | 227,811 | +0.02(+0.25%) |
Apr 11, 2012 | 9.359 | 9.542 | 9.359 | 9.537 | 242,881 | +0.27(+2.93%) |
Apr 10, 2012 | 9.523 | 9.528 | 9.223 | 9.265 | 295,582 | -0.25(-2.66%) |
Apr 09, 2012 | 9.556 | 9.612 | 9.462 | 9.518 | 220,933 | -0.18(-1.84%) |
Apr 05, 2012 | 9.673 | 9.720 | 9.635 | 9.696 | 204,368 | -0.03(-0.34%) |
Apr 04, 2012 | 9.790 | 9.790 | 9.617 | 9.729 | 293,936 | -0.13(-1.33%) |
Apr 03, 2012 | 9.954 | 9.954 | 9.841 | 9.860 | 381,078 | -0.08(-0.85%) |
Apr 02, 2012 | 9.884 | 9.977 | 9.874 | 9.944 | 643,182 | +0.06(+0.57%) |
Mar 30, 2012 | 9.935 | 9.987 | 9.827 | 9.888 | 336,874 | +0.06(+0.57%) |
Mar 29, 2012 | 9.954 | 9.954 | 9.781 | 9.832 | 314,883 | -0.15(-1.55%) |
Mar 28, 2012 | 9.991 | 10.00 | 9.907 | 9.987 | 1,089,626 | +0.05(+0.47%) |
Mar 27, 2012 | 10.03 | 10.04 | 9.912 | 9.940 | 544,315 | -0.07(-0.66%) |
Mar 26, 2012 | 9.884 | 10.03 | 9.879 | 10.01 | 409,427 | +0.16(+1.62%) |
Mar 23, 2012 | 9.837 | 9.874 | 9.785 | 9.846 | 471,628 | +0.00(+0.05%) |
Mar 22, 2012 | 9.874 | 9.916 | 9.790 | 9.841 | 435,459 | -0.12(-1.22%) |
Mar 21, 2012 | 10.03 | 10.03 | 9.902 | 9.963 | 504,050 | -0.03(-0.28%) |
Mar 20, 2012 | 9.916 | 10.08 | 9.846 | 9.991 | 430,607 | +0.01(+0.09%) |
Mar 19, 2012 | 9.916 | 10.08 | 9.848 | 9.982 | 558,555 | +0.06(+0.61%) |
Mar 16, 2012 | 9.884 | 9.921 | 9.818 | 9.921 | 417,085 | +0.05(+0.47%) |
Mar 15, 2012 | 9.912 | 9.912 | 9.776 | 9.874 | 375,297 | -0.02(-0.24%) |
Mar 14, 2012 | 9.809 | 9.987 | 9.795 | 9.898 | 492,528 | +0.11(+1.10%) |
Mar 13, 2012 | 9.509 | 9.799 | 9.425 | 9.790 | 590,074 | +0.33(+3.47%) |
Mar 12, 2012 | 9.429 | 9.496 | 9.289 | 9.462 | 327,163 | +0.06(+0.60%) |
Mar 09, 2012 | 9.307 | 9.523 | 9.293 | 9.406 | 499,718 | +0.12(+1.26%) |
Mar 08, 2012 | 9.115 | 9.298 | 9.063 | 9.289 | 256,691 | +0.24(+2.69%) |
Mar 07, 2012 | 8.970 | 9.059 | 8.942 | 9.045 | 437,720 | +0.13(+1.42%) |
Mar 06, 2012 | 8.914 | 8.998 | 8.867 | 8.919 | 214,372 | -0.10(-1.09%) |
Mar 05, 2012 | 9.148 | 9.190 | 8.951 | 9.017 | 460,305 | -0.18(-1.94%) |
Mar 02, 2012 | 9.279 | 9.326 | 9.139 | 9.195 | 363,039 | -0.07(-0.71%) |
Mar 01, 2012 | 9.190 | 9.326 | 9.190 | 9.261 | 886,346 | +0.12(+1.33%) |
Feb 29, 2012 | 9.345 | 9.476 | 9.092 | 9.139 | 892,891 | -0.23(-2.45%) |
Feb 28, 2012 | 9.448 | 9.448 | 9.134 | 9.368 | 663,967 | -0.08(-0.84%) |
Feb 27, 2012 | 9.303 | 9.556 | 9.275 | 9.448 | 310,152 | +0.08(+0.90%) |
Feb 24, 2012 | 9.378 | 9.467 | 9.279 | 9.364 | 636,229 | -0.04(-0.45%) |
Feb 23, 2012 | 9.134 | 9.439 | 8.975 | 9.406 | 864,320 | +0.53(+5.96%) |
Feb 22, 2012 | 9.022 | 9.022 | 8.811 | 8.877 | 228,655 | -0.13(-1.46%) |
Feb 21, 2012 | 9.078 | 9.106 | 8.961 | 9.008 | 196,839 | -0.07(-0.72%) |
Feb 17, 2012 | 9.097 | 9.101 | 9.026 | 9.073 | 152,453 | -0.00(-0.05%) |
Feb 16, 2012 | 8.886 | 9.120 | 8.750 | 9.078 | 248,536 | +0.22(+2.49%) |
Feb 15, 2012 | 8.919 | 8.947 | 8.834 | 8.858 | 159,231 | -0.01(-0.11%) |
Feb 14, 2012 | 9.017 | 9.111 | 8.759 | 8.867 | 158,913 | -0.18(-2.02%) |
Feb 13, 2012 | 8.989 | 9.064 | 8.961 | 9.050 | 144,411 | +0.11(+1.26%) |
Feb 10, 2012 | 8.928 | 9.003 | 8.881 | 8.937 | 203,907 | -0.05(-0.52%) |
Feb 09, 2012 | 9.050 | 9.061 | 8.947 | 8.984 | 132,787 | -0.05(-0.57%) |
Feb 08, 2012 | 9.148 | 9.228 | 8.989 | 9.036 | 279,763 | -0.11(-1.23%) |
Feb 07, 2012 | 9.083 | 9.223 | 9.050 | 9.148 | 200,855 | +0.07(+0.72%) |
Feb 06, 2012 | 9.181 | 9.183 | 9.022 | 9.083 | 240,183 | -0.10(-1.12%) |
Feb 03, 2012 | 9.045 | 9.200 | 9.022 | 9.186 | 510,617 | +0.25(+2.83%) |
Feb 02, 2012 | 8.788 | 9.022 | 8.755 | 8.933 | 351,739 | +0.14(+1.60%) |
Feb 01, 2012 | 8.703 | 8.834 | 8.628 | 8.792 | 280,540 | +0.12(+1.40%) |
Jan 31, 2012 | 8.539 | 8.713 | 8.474 | 8.670 | 218,032 | +0.19(+2.27%) |
Jan 30, 2012 | 8.464 | 8.539 | 8.441 | 8.478 | 485,744 | -0.05(-0.55%) |
Jan 27, 2012 | 8.600 | 8.666 | 8.455 | 8.525 | 331,531 | -0.04(-0.49%) |
Jan 26, 2012 | 8.724 | 8.743 | 8.540 | 8.567 | 351,509 | -0.13(-1.49%) |
Jan 25, 2012 | 8.808 | 8.808 | 8.577 | 8.697 | 313,109 | -0.12(-1.41%) |
Jan 24, 2012 | 8.706 | 8.854 | 8.609 | 8.822 | 207,818 | +0.09(+1.06%) |
Jan 23, 2012 | 8.664 | 8.752 | 8.646 | 8.729 | 199,711 | +0.08(+0.96%) |
Jan 20, 2012 | 8.664 | 8.734 | 8.586 | 8.646 | 478,841 | -0.06(-0.64%) |
Jan 19, 2012 | 8.540 | 8.720 | 8.466 | 8.701 | 313,199 | +0.26(+3.07%) |
Jan 18, 2012 | 8.151 | 8.480 | 8.124 | 8.443 | 666,027 | +0.32(+3.92%) |
Jan 17, 2012 | 8.105 | 8.290 | 8.091 | 8.124 | 372,712 | +0.06(+0.75%) |
Jan 13, 2012 | 7.957 | 8.073 | 7.957 | 8.064 | 217,906 | -0.00(-0.06%) |
Jan 12, 2012 | 7.860 | 8.078 | 7.860 | 8.068 | 206,671 | +0.21(+2.65%) |
Jan 11, 2012 | 7.666 | 7.883 | 7.634 | 7.860 | 282,007 | +0.15(+1.92%) |
Jan 10, 2012 | 7.602 | 7.712 | 7.528 | 7.712 | 208,380 | +0.21(+2.77%) |
Jan 09, 2012 | 7.546 | 7.578 | 7.444 | 7.505 | 408,808 | +0.00(+0.00%) |
Jan 06, 2012 | 7.541 | 7.574 | 7.440 | 7.505 | 228,415 | -0.01(-0.12%) |
Jan 05, 2012 | 7.481 | 7.551 | 7.403 | 7.514 | 182,786 | -0.02(-0.31%) |
Jan 04, 2012 | 7.403 | 7.565 | 7.394 | 7.537 | 264,673 | +0.12(+1.62%) |
Dec 30, 2011 | 7.431 | 7.486 | 7.394 | 7.417 | 158,491 | -0.06(-0.74%) |
Dec 29, 2011 | 7.435 | 7.495 | 7.403 | 7.472 | 107,850 | +0.05(+0.62%) |
Dec 28, 2011 | 7.602 | 7.602 | 7.398 | 7.426 | 138,911 | -0.18(-2.37%) |
Dec 27, 2011 | 7.546 | 7.643 | 7.472 | 7.606 | 80,692 | +0.05(+0.61%) |
Dec 23, 2011 | 7.615 | 7.615 | 7.500 | 7.560 | 80,642 | +0.18(+2.38%) |
Dec 21, 2011 | 7.361 | 7.426 | 7.292 | 7.384 | 206,119 | -0.00(-0.06%) |
Dec 20, 2011 | 7.320 | 7.476 | 7.255 | 7.389 | 305,982 | +0.21(+2.90%) |
Dec 19, 2011 | 7.297 | 7.384 | 7.163 | 7.181 | 334,974 | -0.07(-0.96%) |
Dec 16, 2011 | 7.283 | 7.366 | 7.218 | 7.250 | 332,156 | +0.02(+0.32%) |
Dec 15, 2011 | 7.334 | 7.371 | 7.167 | 7.227 | 302,795 | -0.04(-0.51%) |
Dec 14, 2011 | 7.139 | 7.283 | 7.139 | 7.264 | 246,495 | +0.09(+1.22%) |
Dec 13, 2011 | 7.426 | 7.486 | 7.158 | 7.176 | 198,069 | -0.18(-2.45%) |
Dec 12, 2011 | 7.620 | 7.620 | 7.227 | 7.357 | 294,275 | -0.36(-4.67%) |
Dec 09, 2011 | 7.500 | 7.759 | 7.500 | 7.717 | 231,133 | +0.24(+3.28%) |
Dec 08, 2011 | 7.652 | 7.652 | 7.421 | 7.472 | 228,043 | -0.24(-3.17%) |
Dec 07, 2011 | 7.560 | 7.777 | 7.518 | 7.717 | 235,050 | +0.09(+1.21%) |
Dec 06, 2011 | 7.532 | 7.717 | 7.491 | 7.625 | 270,404 | +0.06(+0.86%) |
Dec 05, 2011 | 7.491 | 7.574 | 7.343 | 7.560 | 429,497 | +0.18(+2.38%) |
Dec 02, 2011 | 7.329 | 7.472 | 7.329 | 7.384 | 166,530 | +0.14(+1.98%) |
Dec 01, 2011 | 7.532 | 7.578 | 7.232 | 7.241 | 302,459 | -0.32(-4.22%) |
Nov 30, 2011 | 7.708 | 7.731 | 7.343 | 7.560 | 359,620 | +0.38(+5.34%) |
Nov 29, 2011 | 7.232 | 7.287 | 7.107 | 7.176 | 106,197 | -0.06(-0.89%) |
Nov 28, 2011 | 7.047 | 7.250 | 7.047 | 7.241 | 280,841 | +0.34(+4.89%) |
Nov 25, 2011 | 6.876 | 7.033 | 6.858 | 6.904 | 189,889 | +0.00(+0.00%) |
Nov 23, 2011 | 7.056 | 7.126 | 6.895 | 6.904 | 261,306 | -0.24(-3.36%) |
Nov 22, 2011 | 7.167 | 7.306 | 7.135 | 7.144 | 150,670 | -0.03(-0.39%) |
Nov 21, 2011 | 7.163 | 7.227 | 7.070 | 7.172 | 204,723 | -0.12(-1.59%) |
Nov 18, 2011 | 7.176 | 7.310 | 7.163 | 7.287 | 151,637 | +0.11(+1.55%) |
Nov 17, 2011 | 7.232 | 7.347 | 7.121 | 7.176 | 256,472 | -0.06(-0.89%) |
Nov 16, 2011 | 7.417 | 7.444 | 7.209 | 7.241 | 214,401 | -0.24(-3.15%) |
Nov 15, 2011 | 7.357 | 7.528 | 7.306 | 7.477 | 117,099 | +0.12(+1.57%) |
Nov 14, 2011 | 7.310 | 7.426 | 7.306 | 7.361 | 191,845 | -0.12(-1.61%) |
Nov 11, 2011 | 7.380 | 7.500 | 7.320 | 7.481 | 150,551 | +0.18(+2.47%) |
Nov 10, 2011 | 7.375 | 7.440 | 7.260 | 7.301 | 171,421 | +0.06(+0.77%) |
Nov 09, 2011 | 7.463 | 7.532 | 7.237 | 7.246 | 336,244 | -0.41(-5.31%) |
Nov 08, 2011 | 7.518 | 7.680 | 7.389 | 7.652 | 143,001 | +0.16(+2.16%) |
Nov 07, 2011 | 7.444 | 7.505 | 7.320 | 7.491 | 148,614 | +0.04(+0.56%) |
Nov 04, 2011 | 7.685 | 7.685 | 7.417 | 7.449 | 352,935 | -0.30(-3.93%) |
Nov 03, 2011 | 7.759 | 7.782 | 7.486 | 7.754 | 294,041 | +0.07(+0.90%) |
Nov 02, 2011 | 7.791 | 7.814 | 7.606 | 7.685 | 349,146 | +0.01(+0.12%) |
Nov 01, 2011 | 7.320 | 7.856 | 7.320 | 7.676 | 680,152 | +0.17(+2.22%) |
Oct 31, 2011 | 7.560 | 7.603 | 7.426 | 7.509 | 271,589 | -0.20(-2.64%) |
Oct 28, 2011 | 7.592 | 7.773 | 7.569 | 7.712 | 415,958 | +0.04(+0.48%) |
Oct 27, 2011 | 7.773 | 7.814 | 7.555 | 7.676 | 622,904 | +0.17(+2.22%) |
Oct 26, 2011 | 7.500 | 7.564 | 7.317 | 7.509 | 243,483 | +0.15(+2.05%) |
Oct 25, 2011 | 7.509 | 7.527 | 7.249 | 7.359 | 444,844 | -0.22(-2.95%) |
Oct 24, 2011 | 7.491 | 7.614 | 7.445 | 7.582 | 263,466 | +0.11(+1.53%) |
Oct 21, 2011 | 7.541 | 7.568 | 7.308 | 7.468 | 297,272 | +0.06(+0.86%) |
Oct 20, 2011 | 7.523 | 7.578 | 7.308 | 7.404 | 542,410 | -0.16(-2.11%) |
Oct 19, 2011 | 7.696 | 7.801 | 7.495 | 7.564 | 283,605 | -0.16(-2.01%) |
Oct 18, 2011 | 7.797 | 7.874 | 7.587 | 7.719 | 530,852 | -0.05(-0.65%) |
Oct 17, 2011 | 7.783 | 7.870 | 7.728 | 7.769 | 246,460 | -0.11(-1.39%) |
Oct 14, 2011 | 7.833 | 7.879 | 7.705 | 7.879 | 179,419 | +0.09(+1.17%) |
Oct 13, 2011 | 7.751 | 7.801 | 7.619 | 7.788 | 122,449 | -0.01(-0.18%) |
Oct 12, 2011 | 7.783 | 7.874 | 7.701 | 7.801 | 256,898 | +0.13(+1.67%) |
Oct 11, 2011 | 7.683 | 7.747 | 7.559 | 7.673 | 477,619 | -0.10(-1.35%) |
Oct 10, 2011 | 7.395 | 7.783 | 7.381 | 7.778 | 323,635 | +0.52(+7.17%) |
Oct 07, 2011 | 7.546 | 7.578 | 7.185 | 7.258 | 308,861 | -0.28(-3.75%) |
Oct 06, 2011 | 7.377 | 7.550 | 7.249 | 7.541 | 395,261 | +0.26(+3.57%) |
Oct 05, 2011 | 7.340 | 7.527 | 7.158 | 7.281 | 238,390 | -0.11(-1.48%) |
Oct 04, 2011 | 6.774 | 7.427 | 6.761 | 7.390 | 718,867 | +0.56(+8.22%) |
Oct 03, 2011 | 6.993 | 7.139 | 6.824 | 6.829 | 561,214 | -0.12(-1.77%) |
Sep 30, 2011 | 7.075 | 7.139 | 6.929 | 6.952 | 218,319 | -0.25(-3.42%) |
Sep 29, 2011 | 7.103 | 7.222 | 6.980 | 7.199 | 155,098 | +0.27(+3.89%) |
Sep 28, 2011 | 7.313 | 7.363 | 6.929 | 6.929 | 294,711 | -0.38(-5.24%) |
Sep 27, 2011 | 7.276 | 7.541 | 7.222 | 7.313 | 263,265 | +0.12(+1.71%) |
Sep 26, 2011 | 7.098 | 7.194 | 6.911 | 7.190 | 165,200 | +0.11(+1.55%) |
Sep 23, 2011 | 7.121 | 7.254 | 6.975 | 7.080 | 271,306 | -0.05(-0.70%) |
Sep 22, 2011 | 7.222 | 7.349 | 7.071 | 7.130 | 531,741 | -0.36(-4.76%) |
Sep 21, 2011 | 7.568 | 7.651 | 7.459 | 7.486 | 301,270 | -0.08(-1.03%) |
Sep 20, 2011 | 7.573 | 7.801 | 7.532 | 7.564 | 218,606 | -0.02(-0.30%) |
Sep 19, 2011 | 7.550 | 7.623 | 7.473 | 7.587 | 168,529 | -0.13(-1.71%) |
Sep 16, 2011 | 7.728 | 7.842 | 7.646 | 7.719 | 267,635 | +0.05(+0.59%) |
Sep 15, 2011 | 7.664 | 7.728 | 7.587 | 7.673 | 107,579 | +0.06(+0.84%) |
Sep 14, 2011 | 7.628 | 7.737 | 7.509 | 7.610 | 257,639 | +0.06(+0.79%) |
Sep 13, 2011 | 7.537 | 7.687 | 7.459 | 7.550 | 161,995 | +0.04(+0.49%) |
Sep 12, 2011 | 7.463 | 7.637 | 7.395 | 7.514 | 282,238 | -0.06(-0.78%) |
Sep 09, 2011 | 7.664 | 7.733 | 7.564 | 7.573 | 445,000 | -0.18(-2.30%) |
Sep 08, 2011 | 7.747 | 7.815 | 7.692 | 7.751 | 303,078 | -0.05(-0.64%) |
Sep 07, 2011 | 7.610 | 7.806 | 7.564 | 7.801 | 303,511 | +0.31(+4.21%) |
Sep 06, 2011 | 7.180 | 7.509 | 7.167 | 7.486 | 351,450 | +0.06(+0.80%) |
Sep 02, 2011 | 7.418 | 7.491 | 7.390 | 7.427 | 434,362 | -0.15(-1.99%) |
Sep 01, 2011 | 7.623 | 7.733 | 7.562 | 7.578 | 426,377 | -0.05(-0.66%) |
Aug 31, 2011 | 7.651 | 7.655 | 7.486 | 7.628 | 430,532 | +0.00(+0.00%) |
Aug 30, 2011 | 7.683 | 7.683 | 7.486 | 7.628 | 269,530 | -0.13(-1.65%) |
Aug 29, 2011 | 7.564 | 7.760 | 7.518 | 7.756 | 214,283 | +0.29(+3.85%) |
Aug 26, 2011 | 7.345 | 7.537 | 7.235 | 7.468 | 274,038 | +0.05(+0.74%) |
Aug 25, 2011 | 7.468 | 7.564 | 7.359 | 7.413 | 464,510 | +0.02(+0.25%) |
Aug 24, 2011 | 7.596 | 7.664 | 7.313 | 7.395 | 455,570 | -0.20(-2.64%) |
Aug 23, 2011 | 7.185 | 7.605 | 7.144 | 7.596 | 350,192 | +0.44(+6.12%) |
Aug 22, 2011 | 7.600 | 7.628 | 7.112 | 7.158 | 388,630 | -0.25(-3.39%) |
Aug 19, 2011 | 7.304 | 7.632 | 7.304 | 7.409 | 497,151 | -0.03(-0.43%) |
Aug 18, 2011 | 7.527 | 7.532 | 7.327 | 7.441 | 511,681 | -0.29(-3.78%) |
Aug 17, 2011 | 7.783 | 7.893 | 7.642 | 7.733 | 309,317 | +0.00(+0.00%) |
Aug 16, 2011 | 7.765 | 7.801 | 7.578 | 7.733 | 200,817 | -0.13(-1.63%) |
Aug 15, 2011 | 7.829 | 7.975 | 7.747 | 7.861 | 198,896 | +0.14(+1.77%) |
Aug 12, 2011 | 7.925 | 7.925 | 7.582 | 7.724 | 283,885 | -0.11(-1.46%) |
Aug 11, 2011 | 7.354 | 8.034 | 7.354 | 7.838 | 831,189 | +0.53(+7.25%) |
Aug 10, 2011 | 7.687 | 7.751 | 7.304 | 7.308 | 490,392 | -0.61(-7.72%) |
Aug 09, 2011 | 7.792 | 7.929 | 7.007 | 7.920 | 712,471 | +0.62(+8.44%) |
Aug 08, 2011 | 7.792 | 8.075 | 7.249 | 7.304 | 794,458 | -0.80(-9.91%) |
Aug 05, 2011 | 8.345 | 8.564 | 7.765 | 8.107 | 755,918 | -0.19(-2.26%) |
Aug 04, 2011 | 8.404 | 8.523 | 8.290 | 8.294 | 588,628 | -0.21(-2.42%) |
Aug 03, 2011 | 8.386 | 8.586 | 8.221 | 8.500 | 253,932 | +0.12(+1.42%) |
Aug 02, 2011 | 8.413 | 8.646 | 8.345 | 8.381 | 464,494 | -0.06(-0.70%) |
Aug 01, 2011 | 8.189 | 8.454 | 8.052 | 8.440 | 668,162 | +0.37(+4.52%) |
Jul 29, 2011 | 8.112 | 8.125 | 8.030 | 8.075 | 230,646 | -0.11(-1.34%) |
Jul 28, 2011 | 8.317 | 8.367 | 8.125 | 8.185 | 282,115 | -0.08(-0.94%) |
Jul 27, 2011 | 8.177 | 8.317 | 8.154 | 8.262 | 330,750 | +0.01(+0.11%) |
Jul 26, 2011 | 8.244 | 8.321 | 8.226 | 8.253 | 207,455 | -0.01(-0.16%) |
Jul 25, 2011 | 8.262 | 8.407 | 8.222 | 8.267 | 223,797 | -0.09(-1.13%) |
Jul 22, 2011 | 8.356 | 8.380 | 8.330 | 8.362 | 320,451 | -0.00(-0.05%) |
Jul 21, 2011 | 8.077 | 8.371 | 8.077 | 8.366 | 459,917 | +0.30(+3.69%) |
Jul 20, 2011 | 8.100 | 8.118 | 8.059 | 8.068 | 314,938 | -0.03(-0.33%) |
Jul 19, 2011 | 7.919 | 8.104 | 7.919 | 8.095 | 207,768 | +0.19(+2.46%) |
Jul 18, 2011 | 8.118 | 8.122 | 7.856 | 7.901 | 150,655 | -0.26(-3.15%) |
Jul 15, 2011 | 8.082 | 8.168 | 8.082 | 8.158 | 204,886 | +0.11(+1.35%) |
Jul 14, 2011 | 8.113 | 8.131 | 7.965 | 8.050 | 192,500 | -0.03(-0.34%) |
Jul 13, 2011 | 7.978 | 8.122 | 7.973 | 8.077 | 220,027 | +0.11(+1.36%) |
Jul 12, 2011 | 7.901 | 8.104 | 7.901 | 7.969 | 154,695 | +0.05(+0.57%) |
Jul 11, 2011 | 8.100 | 8.100 | 7.910 | 7.924 | 141,448 | -0.23(-2.82%) |
Jul 08, 2011 | 8.005 | 8.168 | 8.005 | 8.154 | 131,357 | +0.04(+0.50%) |
Jul 07, 2011 | 7.951 | 8.163 | 7.946 | 8.113 | 207,606 | +0.21(+2.69%) |
Jul 06, 2011 | 7.906 | 7.932 | 7.833 | 7.901 | 134,172 | -0.00(-0.06%) |
Jul 05, 2011 | 7.937 | 7.937 | 7.820 | 7.906 | 196,399 | -0.05(-0.57%) |
Jul 01, 2011 | 7.820 | 7.951 | 7.743 | 7.951 | 287,724 | +0.13(+1.67%) |
Jun 30, 2011 | 7.788 | 7.842 | 7.761 | 7.820 | 194,839 | +0.06(+0.81%) |
Jun 29, 2011 | 7.815 | 7.815 | 7.712 | 7.757 | 123,277 | -0.02(-0.23%) |
Jun 28, 2011 | 7.906 | 7.924 | 7.734 | 7.775 | 130,761 | -0.09(-1.20%) |
Jun 27, 2011 | 7.671 | 7.906 | 7.612 | 7.870 | 163,495 | +0.21(+2.77%) |
Jun 24, 2011 | 7.734 | 7.797 | 7.603 | 7.657 | 402,754 | -0.08(-1.05%) |
Jun 23, 2011 | 7.698 | 7.779 | 7.585 | 7.739 | 130,661 | -0.06(-0.75%) |
Jun 22, 2011 | 7.829 | 7.937 | 7.793 | 7.797 | 85,323 | -0.07(-0.86%) |
Jun 21, 2011 | 7.928 | 7.928 | 7.793 | 7.865 | 205,996 | -0.00(-0.06%) |
Jun 20, 2011 | 7.874 | 7.901 | 7.838 | 7.870 | 236,554 | +0.11(+1.40%) |
Jun 17, 2011 | 7.802 | 7.960 | 7.725 | 7.761 | 290,670 | +0.00(+0.06%) |
Jun 16, 2011 | 7.698 | 7.793 | 7.648 | 7.757 | 230,990 | +0.06(+0.82%) |
Jun 15, 2011 | 7.675 | 7.770 | 7.648 | 7.693 | 247,529 | -0.05(-0.70%) |
Jun 14, 2011 | 7.617 | 7.757 | 7.581 | 7.748 | 184,551 | +0.20(+2.63%) |
Jun 13, 2011 | 7.531 | 7.599 | 7.481 | 7.549 | 161,395 | +0.03(+0.36%) |
Jun 10, 2011 | 7.617 | 7.635 | 7.508 | 7.522 | 260,730 | -0.14(-1.88%) |
Jun 09, 2011 | 7.712 | 7.761 | 7.666 | 7.666 | 145,113 | -0.03(-0.41%) |
Jun 08, 2011 | 7.662 | 7.757 | 7.590 | 7.698 | 201,940 | +0.00(+0.06%) |
Jun 07, 2011 | 7.662 | 7.733 | 7.558 | 7.693 | 168,181 | +0.07(+0.95%) |
Jun 06, 2011 | 7.793 | 7.793 | 7.599 | 7.621 | 209,134 | -0.20(-2.60%) |