Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.290 | 9.400 | 9.120 | 9.350 | 1,151,485 | +0.10(+1.08%) |
May 30, 2012 | 9.470 | 9.569 | 9.240 | 9.250 | 636,471 | -0.35(-3.65%) |
May 29, 2012 | 9.510 | 9.610 | 9.410 | 9.600 | 703,715 | +0.21(+2.24%) |
May 25, 2012 | 9.440 | 9.520 | 9.340 | 9.390 | 532,043 | -0.04(-0.42%) |
May 24, 2012 | 9.420 | 9.560 | 9.300 | 9.430 | 596,681 | +0.04(+0.43%) |
May 23, 2012 | 9.320 | 9.390 | 9.110 | 9.390 | 755,869 | +0.00(+0.00%) |
May 22, 2012 | 9.250 | 9.670 | 9.220 | 9.390 | 1,863,543 | +0.23(+2.51%) |
May 21, 2012 | 9.170 | 9.270 | 9.100 | 9.160 | 972,313 | +0.03(+0.33%) |
May 18, 2012 | 9.260 | 9.470 | 9.100 | 9.130 | 828,259 | -0.12(-1.30%) |
May 17, 2012 | 9.500 | 9.510 | 9.190 | 9.250 | 1,662,172 | -0.25(-2.63%) |
May 16, 2012 | 9.340 | 9.650 | 9.260 | 9.500 | 1,442,891 | +0.23(+2.48%) |
May 15, 2012 | 9.080 | 9.340 | 9.031 | 9.270 | 1,143,257 | +0.17(+1.87%) |
May 14, 2012 | 9.000 | 9.191 | 8.910 | 9.100 | 1,811,498 | -0.01(-0.11%) |
May 11, 2012 | 9.020 | 9.900 | 9.010 | 9.110 | 4,707,019 | +0.06(+0.66%) |
May 10, 2012 | 8.660 | 9.350 | 8.650 | 9.050 | 4,586,515 | +0.74(+8.90%) |
May 09, 2012 | 8.090 | 8.320 | 8.010 | 8.310 | 735,597 | +0.10(+1.22%) |
May 08, 2012 | 8.210 | 8.270 | 8.100 | 8.210 | 599,939 | -0.08(-0.97%) |
May 07, 2012 | 8.250 | 8.350 | 8.170 | 8.290 | 561,745 | +0.00(+0.00%) |
May 04, 2012 | 8.370 | 8.370 | 8.210 | 8.290 | 764,440 | -0.13(-1.54%) |
May 03, 2012 | 8.700 | 8.720 | 8.330 | 8.420 | 845,525 | -0.32(-3.66%) |
May 02, 2012 | 8.750 | 8.830 | 8.650 | 8.740 | 884,847 | -0.07(-0.79%) |
May 01, 2012 | 9.030 | 9.200 | 8.810 | 8.810 | 1,562,360 | -0.25(-2.76%) |
Apr 30, 2012 | 8.970 | 9.150 | 8.890 | 9.060 | 953,501 | +0.09(+1.00%) |
Apr 27, 2012 | 8.930 | 8.990 | 8.770 | 8.970 | 472,985 | +0.09(+1.01%) |
Apr 26, 2012 | 8.830 | 8.950 | 8.800 | 8.880 | 546,541 | +0.04(+0.45%) |
Apr 25, 2012 | 8.750 | 8.940 | 8.730 | 8.840 | 1,255,380 | +0.20(+2.31%) |
Apr 24, 2012 | 8.480 | 8.650 | 8.370 | 8.640 | 1,040,795 | +0.15(+1.77%) |
Apr 23, 2012 | 8.300 | 8.490 | 8.140 | 8.490 | 1,615,152 | +0.08(+0.95%) |
Apr 20, 2012 | 8.560 | 8.600 | 8.320 | 8.410 | 894,727 | -0.04(-0.47%) |
Apr 19, 2012 | 8.560 | 8.620 | 8.400 | 8.450 | 538,376 | -0.13(-1.52%) |
Apr 18, 2012 | 8.610 | 8.650 | 8.480 | 8.580 | 789,068 | -0.11(-1.27%) |
Apr 17, 2012 | 8.560 | 8.750 | 8.560 | 8.690 | 591,085 | +0.23(+2.72%) |
Apr 16, 2012 | 8.530 | 8.610 | 8.350 | 8.460 | 873,540 | -0.01(-0.12%) |
Apr 13, 2012 | 8.620 | 8.650 | 8.460 | 8.470 | 712,279 | -0.21(-2.42%) |
Apr 12, 2012 | 8.630 | 8.820 | 8.590 | 8.680 | 797,651 | +0.08(+0.93%) |
Apr 11, 2012 | 8.660 | 8.710 | 8.520 | 8.600 | 1,088,315 | +0.07(+0.82%) |
Apr 10, 2012 | 8.750 | 8.820 | 8.500 | 8.530 | 1,176,698 | -0.26(-2.96%) |
Apr 09, 2012 | 8.910 | 8.960 | 8.720 | 8.790 | 1,063,732 | -0.30(-3.30%) |
Apr 05, 2012 | 8.970 | 9.090 | 8.900 | 9.090 | 1,003,278 | +0.08(+0.89%) |
Apr 04, 2012 | 9.120 | 9.150 | 8.840 | 9.010 | 1,774,347 | -0.20(-2.17%) |
Apr 03, 2012 | 9.320 | 9.410 | 9.210 | 9.210 | 1,151,856 | -0.14(-1.50%) |
Apr 02, 2012 | 9.380 | 9.460 | 9.270 | 9.350 | 1,302,039 | -0.05(-0.53%) |
Mar 30, 2012 | 9.480 | 9.480 | 9.290 | 9.400 | 677,095 | +0.02(+0.21%) |
Mar 29, 2012 | 9.420 | 9.450 | 9.200 | 9.380 | 923,686 | -0.14(-1.47%) |
Mar 28, 2012 | 9.810 | 9.850 | 9.465 | 9.520 | 619,083 | -0.28(-2.86%) |
Mar 27, 2012 | 9.790 | 10.00 | 9.760 | 9.800 | 1,238,893 | +0.00(+0.00%) |
Mar 26, 2012 | 9.490 | 9.800 | 9.485 | 9.800 | 1,165,721 | +0.41(+4.37%) |
Mar 23, 2012 | 9.230 | 9.440 | 9.200 | 9.390 | 867,106 | +0.20(+2.18%) |
Mar 22, 2012 | 9.200 | 9.280 | 9.150 | 9.190 | 734,578 | -0.08(-0.86%) |
Mar 21, 2012 | 9.290 | 9.405 | 9.200 | 9.270 | 771,795 | +0.01(+0.11%) |
Mar 20, 2012 | 9.400 | 9.430 | 9.210 | 9.260 | 440,300 | -0.21(-2.22%) |
Mar 19, 2012 | 9.340 | 9.550 | 9.340 | 9.470 | 637,287 | +0.13(+1.39%) |
Mar 16, 2012 | 9.390 | 9.430 | 9.300 | 9.340 | 1,119,049 | -0.01(-0.11%) |
Mar 15, 2012 | 9.240 | 9.380 | 9.150 | 9.350 | 591,218 | +0.13(+1.41%) |
Mar 14, 2012 | 9.360 | 9.390 | 9.120 | 9.220 | 986,815 | -0.18(-1.91%) |
Mar 13, 2012 | 9.390 | 9.460 | 9.280 | 9.400 | 982,171 | +0.11(+1.18%) |
Mar 12, 2012 | 9.400 | 9.460 | 9.220 | 9.290 | 520,922 | -0.10(-1.06%) |
Mar 09, 2012 | 9.250 | 9.500 | 9.220 | 9.390 | 1,068,552 | +0.15(+1.62%) |
Mar 08, 2012 | 9.310 | 9.390 | 9.220 | 9.240 | 2,214,555 | +0.00(+0.00%) |
Mar 07, 2012 | 9.080 | 9.250 | 9.050 | 9.240 | 1,376,480 | +0.18(+1.99%) |
Mar 06, 2012 | 9.140 | 9.210 | 9.000 | 9.060 | 849,181 | -0.22(-2.37%) |
Mar 05, 2012 | 9.270 | 9.365 | 9.150 | 9.280 | 558,721 | -0.02(-0.22%) |
Mar 02, 2012 | 9.310 | 9.520 | 9.120 | 9.300 | 970,335 | -0.03(-0.32%) |
Mar 01, 2012 | 9.360 | 9.460 | 9.250 | 9.330 | 1,054,330 | +0.01(+0.11%) |
Feb 29, 2012 | 9.620 | 9.650 | 9.300 | 9.320 | 1,221,288 | -0.28(-2.92%) |
Feb 28, 2012 | 9.830 | 9.865 | 9.540 | 9.600 | 1,341,564 | -0.26(-2.64%) |
Feb 27, 2012 | 9.930 | 9.960 | 9.590 | 9.860 | 1,924,029 | -0.14(-1.40%) |
Feb 24, 2012 | 10.04 | 10.13 | 9.450 | 10.00 | 3,405,837 | -0.50(-4.76%) |
Feb 23, 2012 | 10.55 | 10.66 | 10.43 | 10.50 | 1,040,039 | -0.05(-0.47%) |
Feb 22, 2012 | 10.43 | 10.77 | 10.28 | 10.55 | 1,514,846 | +0.13(+1.25%) |
Feb 21, 2012 | 10.51 | 10.62 | 10.31 | 10.42 | 1,176,519 | -0.09(-0.86%) |
Feb 17, 2012 | 10.69 | 10.80 | 10.47 | 10.51 | 828,861 | -0.16(-1.50%) |
Feb 16, 2012 | 10.55 | 10.70 | 10.47 | 10.67 | 687,572 | +0.08(+0.76%) |
Feb 15, 2012 | 10.68 | 10.81 | 10.50 | 10.59 | 541,513 | -0.03(-0.28%) |
Feb 14, 2012 | 10.80 | 10.89 | 10.56 | 10.62 | 1,060,246 | -0.22(-2.03%) |
Feb 13, 2012 | 10.84 | 10.96 | 10.75 | 10.84 | 1,133,093 | +0.12(+1.12%) |
Feb 10, 2012 | 10.40 | 10.74 | 10.36 | 10.72 | 708,631 | +0.17(+1.61%) |
Feb 09, 2012 | 10.66 | 10.76 | 10.50 | 10.55 | 973,343 | -0.09(-0.85%) |
Feb 08, 2012 | 10.63 | 10.79 | 10.50 | 10.64 | 851,228 | +0.02(+0.19%) |
Feb 07, 2012 | 10.79 | 10.94 | 10.50 | 10.62 | 889,340 | -0.22(-2.03%) |
Feb 06, 2012 | 10.85 | 10.94 | 10.82 | 10.84 | 501,495 | -0.04(-0.37%) |
Feb 03, 2012 | 10.73 | 10.99 | 10.69 | 10.88 | 856,981 | +0.36(+3.42%) |
Feb 02, 2012 | 10.50 | 10.63 | 10.30 | 10.52 | 799,800 | +0.01(+0.10%) |
Feb 01, 2012 | 10.41 | 10.60 | 10.32 | 10.51 | 1,007,402 | +0.23(+2.24%) |
Jan 31, 2012 | 10.30 | 10.48 | 10.16 | 10.28 | 659,336 | +0.09(+0.88%) |
Jan 30, 2012 | 10.27 | 10.31 | 10.07 | 10.19 | 499,700 | -0.21(-2.02%) |
Jan 27, 2012 | 10.35 | 10.51 | 10.31 | 10.40 | 680,719 | +0.01(+0.10%) |
Jan 26, 2012 | 10.60 | 10.62 | 10.31 | 10.39 | 777,212 | -0.18(-1.70%) |
Jan 25, 2012 | 10.50 | 10.61 | 10.47 | 10.57 | 911,397 | +0.04(+0.38%) |
Jan 24, 2012 | 10.39 | 10.61 | 10.34 | 10.53 | 856,393 | +0.07(+0.67%) |
Jan 23, 2012 | 10.69 | 10.79 | 10.37 | 10.46 | 687,529 | -0.21(-1.97%) |
Jan 20, 2012 | 10.66 | 10.90 | 10.51 | 10.67 | 2,171,794 | -0.01(-0.09%) |
Jan 19, 2012 | 10.02 | 10.74 | 9.770 | 10.68 | 1,724,458 | +0.52(+5.12%) |
Jan 18, 2012 | 9.970 | 10.17 | 9.830 | 10.16 | 913,081 | +0.20(+2.01%) |
Jan 17, 2012 | 9.900 | 10.19 | 9.890 | 9.960 | 1,151,034 | -0.23(-2.26%) |
Jan 13, 2012 | 10.21 | 10.40 | 10.11 | 10.19 | 663,473 | -0.21(-2.02%) |
Jan 12, 2012 | 10.26 | 10.45 | 10.12 | 10.40 | 700,118 | +0.22(+2.16%) |
Jan 11, 2012 | 10.04 | 10.23 | 9.980 | 10.18 | 896,892 | +0.12(+1.19%) |
Jan 10, 2012 | 9.870 | 10.12 | 9.810 | 10.06 | 730,515 | +0.32(+3.29%) |
Jan 09, 2012 | 9.690 | 9.850 | 9.580 | 9.740 | 841,949 | +0.08(+0.83%) |
Jan 06, 2012 | 9.510 | 9.820 | 9.270 | 9.660 | 1,524,016 | +0.14(+1.47%) |
Jan 05, 2012 | 9.380 | 9.630 | 9.115 | 9.520 | 1,463,576 | +0.08(+0.85%) |
Jan 04, 2012 | 9.140 | 9.470 | 9.080 | 9.440 | 1,103,932 | +1.13(+13.60%) |
Dec 30, 2011 | 8.380 | 8.380 | 8.300 | 8.310 | 669,717 | -0.07(-0.84%) |
Dec 29, 2011 | 8.420 | 8.460 | 8.320 | 8.380 | 689,285 | -0.02(-0.24%) |
Dec 28, 2011 | 8.640 | 8.670 | 8.360 | 8.400 | 671,568 | -0.25(-2.89%) |
Dec 27, 2011 | 8.640 | 8.700 | 8.420 | 8.650 | 683,843 | +0.00(+0.00%) |
Dec 23, 2011 | 8.360 | 8.670 | 8.355 | 8.650 | 759,256 | +0.35(+4.22%) |
Dec 21, 2011 | 8.210 | 8.310 | 8.145 | 8.300 | 797,014 | +0.06(+0.73%) |
Dec 20, 2011 | 8.300 | 8.330 | 8.130 | 8.240 | 1,387,220 | +0.13(+1.60%) |
Dec 19, 2011 | 8.330 | 8.400 | 8.100 | 8.110 | 867,750 | -0.19(-2.29%) |
Dec 16, 2011 | 8.300 | 8.320 | 8.140 | 8.300 | 1,523,143 | +0.07(+0.85%) |
Dec 15, 2011 | 8.200 | 8.300 | 8.100 | 8.230 | 730,803 | +0.13(+1.60%) |
Dec 14, 2011 | 8.260 | 8.300 | 8.050 | 8.100 | 1,562,656 | -0.27(-3.23%) |
Dec 13, 2011 | 8.560 | 8.570 | 8.340 | 8.370 | 1,292,736 | -0.12(-1.41%) |
Dec 12, 2011 | 8.500 | 8.570 | 8.260 | 8.490 | 1,148,898 | -0.08(-0.93%) |
Dec 09, 2011 | 8.360 | 8.650 | 8.330 | 8.570 | 710,083 | +0.25(+3.00%) |
Dec 08, 2011 | 8.610 | 8.740 | 8.300 | 8.320 | 911,382 | -0.38(-4.37%) |
Dec 07, 2011 | 8.680 | 8.750 | 8.410 | 8.700 | 1,201,132 | +0.01(+0.12%) |
Dec 06, 2011 | 8.900 | 8.970 | 8.660 | 8.690 | 975,439 | -0.17(-1.92%) |
Dec 05, 2011 | 8.990 | 9.290 | 8.800 | 8.860 | 1,622,199 | +0.04(+0.45%) |
Dec 02, 2011 | 8.810 | 9.070 | 8.770 | 8.820 | 740,934 | +0.16(+1.85%) |
Dec 01, 2011 | 8.640 | 8.880 | 8.620 | 8.660 | 1,137,452 | +0.02(+0.23%) |
Nov 30, 2011 | 8.720 | 8.970 | 8.610 | 8.640 | 1,986,986 | +0.34(+4.10%) |
Nov 29, 2011 | 8.560 | 8.680 | 8.280 | 8.300 | 769,691 | -0.22(-2.58%) |
Nov 28, 2011 | 8.360 | 8.600 | 8.330 | 8.520 | 910,646 | +0.44(+5.45%) |
Nov 25, 2011 | 8.190 | 8.370 | 8.060 | 8.080 | 596,246 | -0.17(-2.06%) |
Nov 23, 2011 | 8.460 | 8.540 | 8.250 | 8.250 | 1,056,590 | -0.30(-3.51%) |
Nov 22, 2011 | 8.770 | 8.794 | 8.540 | 8.550 | 1,056,527 | -0.26(-2.95%) |
Nov 21, 2011 | 8.740 | 8.910 | 8.640 | 8.810 | 1,294,071 | -0.37(-4.03%) |
Nov 18, 2011 | 8.580 | 9.250 | 8.480 | 9.180 | 2,158,573 | +0.60(+6.99%) |
Nov 17, 2011 | 8.130 | 8.890 | 8.130 | 8.580 | 3,183,777 | +0.54(+6.72%) |
Nov 16, 2011 | 8.080 | 8.370 | 8.000 | 8.040 | 1,189,832 | -0.13(-1.59%) |
Nov 15, 2011 | 8.390 | 8.490 | 8.100 | 8.170 | 1,871,589 | -0.27(-3.20%) |
Nov 14, 2011 | 8.360 | 8.680 | 8.340 | 8.440 | 1,824,841 | +0.08(+0.96%) |
Nov 11, 2011 | 8.290 | 8.540 | 8.140 | 8.360 | 1,026,509 | +0.19(+2.33%) |
Nov 10, 2011 | 8.290 | 8.300 | 8.010 | 8.170 | 1,370,560 | +0.06(+0.74%) |
Nov 09, 2011 | 8.400 | 8.460 | 8.100 | 8.110 | 2,114,485 | -0.60(-6.89%) |
Nov 08, 2011 | 8.750 | 8.770 | 8.470 | 8.710 | 1,123,611 | +0.00(+0.00%) |
Nov 07, 2011 | 8.860 | 8.910 | 8.505 | 8.710 | 1,782,987 | -0.18(-2.02%) |
Nov 04, 2011 | 9.370 | 9.370 | 8.010 | 8.890 | 4,763,649 | -0.68(-7.11%) |
Nov 03, 2011 | 9.500 | 9.750 | 9.180 | 9.570 | 1,284,525 | +0.20(+2.13%) |
Nov 02, 2011 | 9.250 | 9.460 | 9.030 | 9.370 | 848,584 | +0.31(+3.42%) |
Nov 01, 2011 | 8.930 | 9.300 | 8.890 | 9.060 | 1,455,800 | -0.33(-3.51%) |
Oct 31, 2011 | 9.710 | 9.860 | 9.320 | 9.390 | 1,193,441 | -0.43(-4.38%) |
Oct 28, 2011 | 9.560 | 9.880 | 9.450 | 9.820 | 1,340,719 | +0.26(+2.72%) |
Oct 27, 2011 | 9.340 | 9.580 | 9.160 | 9.560 | 1,396,648 | +0.56(+6.22%) |
Oct 26, 2011 | 9.040 | 9.040 | 8.580 | 9.000 | 808,452 | +0.15(+1.69%) |
Oct 25, 2011 | 9.130 | 9.200 | 8.800 | 8.850 | 788,231 | -0.39(-4.22%) |
Oct 24, 2011 | 8.890 | 9.350 | 8.890 | 9.240 | 666,181 | +0.40(+4.52%) |
Oct 21, 2011 | 8.790 | 8.980 | 8.660 | 8.840 | 724,124 | +0.25(+2.91%) |
Oct 20, 2011 | 8.590 | 8.650 | 8.180 | 8.590 | 697,601 | +0.03(+0.35%) |
Oct 19, 2011 | 8.910 | 9.099 | 8.540 | 8.560 | 1,047,150 | -0.43(-4.78%) |
Oct 18, 2011 | 8.660 | 9.110 | 8.450 | 8.990 | 1,207,127 | +0.35(+4.05%) |
Oct 17, 2011 | 8.980 | 8.980 | 8.580 | 8.640 | 887,648 | -0.45(-4.95%) |
Oct 14, 2011 | 9.060 | 9.340 | 8.900 | 9.090 | 946,755 | +0.10(+1.11%) |
Oct 13, 2011 | 8.780 | 9.010 | 8.710 | 8.990 | 642,210 | +0.14(+1.58%) |
Oct 12, 2011 | 8.730 | 9.110 | 8.700 | 8.850 | 1,199,702 | +0.22(+2.55%) |
Oct 11, 2011 | 8.440 | 8.820 | 8.420 | 8.630 | 766,222 | +0.12(+1.41%) |
Oct 10, 2011 | 8.250 | 8.640 | 8.170 | 8.510 | 978,763 | +0.46(+5.71%) |
Oct 07, 2011 | 8.190 | 8.460 | 7.910 | 8.050 | 1,261,175 | -0.15(-1.83%) |
Oct 06, 2011 | 8.060 | 8.230 | 8.030 | 8.200 | 1,009,320 | +0.38(+4.86%) |
Oct 05, 2011 | 7.680 | 7.920 | 7.570 | 7.820 | 1,045,402 | +0.14(+1.82%) |
Oct 04, 2011 | 7.240 | 7.710 | 7.140 | 7.680 | 2,996,690 | +0.35(+4.77%) |
Oct 03, 2011 | 8.030 | 8.110 | 7.320 | 7.330 | 2,756,031 | -0.68(-8.49%) |
Sep 30, 2011 | 8.070 | 8.160 | 7.980 | 8.010 | 1,551,848 | -0.20(-2.44%) |
Sep 29, 2011 | 8.490 | 8.550 | 8.060 | 8.210 | 1,235,153 | -0.04(-0.48%) |
Sep 28, 2011 | 8.550 | 8.680 | 8.230 | 8.250 | 1,077,201 | -0.27(-3.17%) |
Sep 27, 2011 | 8.710 | 8.850 | 8.450 | 8.520 | 1,894,695 | +0.09(+1.07%) |
Sep 26, 2011 | 8.410 | 8.440 | 8.005 | 8.430 | 2,172,877 | +0.10(+1.20%) |
Sep 23, 2011 | 8.100 | 8.460 | 8.030 | 8.330 | 1,181,265 | +0.16(+1.96%) |
Sep 22, 2011 | 7.720 | 8.320 | 7.660 | 8.170 | 2,788,782 | +0.17(+2.12%) |
Sep 21, 2011 | 8.100 | 8.190 | 7.840 | 8.000 | 1,631,238 | -0.09(-1.11%) |
Sep 20, 2011 | 8.400 | 8.510 | 8.090 | 8.090 | 848,646 | -0.26(-3.11%) |
Sep 19, 2011 | 8.320 | 8.440 | 8.140 | 8.350 | 1,010,838 | -0.17(-2.00%) |
Sep 16, 2011 | 8.680 | 8.950 | 8.500 | 8.520 | 2,230,360 | -0.07(-0.81%) |
Sep 15, 2011 | 8.490 | 8.640 | 8.340 | 8.590 | 691,967 | +0.20(+2.38%) |
Sep 14, 2011 | 8.450 | 8.550 | 8.165 | 8.390 | 1,228,756 | +0.05(+0.60%) |
Sep 13, 2011 | 8.220 | 8.390 | 8.165 | 8.340 | 978,315 | +0.16(+1.96%) |
Sep 12, 2011 | 7.970 | 8.190 | 7.900 | 8.180 | 859,654 | +0.06(+0.74%) |
Sep 09, 2011 | 8.430 | 8.560 | 8.030 | 8.120 | 1,740,741 | -0.44(-5.14%) |
Sep 08, 2011 | 8.810 | 8.950 | 8.530 | 8.560 | 706,810 | -0.31(-3.49%) |
Sep 07, 2011 | 8.610 | 8.900 | 8.510 | 8.870 | 943,928 | +0.44(+5.22%) |
Sep 06, 2011 | 8.290 | 8.440 | 8.080 | 8.430 | 1,439,806 | -0.12(-1.40%) |
Sep 02, 2011 | 8.960 | 9.020 | 8.540 | 8.550 | 1,155,179 | -0.58(-6.35%) |
Sep 01, 2011 | 9.250 | 9.480 | 9.110 | 9.130 | 1,403,146 | -0.12(-1.30%) |
Aug 31, 2011 | 9.180 | 9.370 | 9.120 | 9.250 | 1,196,886 | +0.15(+1.65%) |
Aug 30, 2011 | 8.900 | 9.190 | 8.890 | 9.100 | 1,030,878 | +0.12(+1.34%) |
Aug 29, 2011 | 8.640 | 9.010 | 8.630 | 8.980 | 1,537,743 | +0.47(+5.52%) |
Aug 26, 2011 | 8.320 | 8.565 | 8.110 | 8.510 | 1,189,441 | +0.11(+1.31%) |
Aug 25, 2011 | 8.710 | 8.830 | 8.340 | 8.400 | 1,231,192 | -0.23(-2.67%) |
Aug 24, 2011 | 8.500 | 8.710 | 8.430 | 8.630 | 1,464,759 | +0.11(+1.29%) |
Aug 23, 2011 | 8.350 | 8.600 | 7.942 | 8.520 | 2,228,720 | +0.24(+2.90%) |
Aug 22, 2011 | 8.730 | 8.860 | 8.260 | 8.280 | 978,764 | -0.16(-1.90%) |
Aug 19, 2011 | 8.400 | 8.760 | 8.220 | 8.440 | 1,494,306 | -0.14(-1.63%) |
Aug 18, 2011 | 9.010 | 9.060 | 8.460 | 8.580 | 2,748,811 | -0.80(-8.53%) |
Aug 17, 2011 | 9.790 | 9.830 | 9.240 | 9.380 | 786,264 | -0.37(-3.79%) |
Aug 16, 2011 | 9.420 | 9.790 | 9.320 | 9.750 | 1,818,225 | +0.19(+1.99%) |
Aug 15, 2011 | 9.370 | 9.629 | 9.290 | 9.560 | 965,011 | +0.28(+3.02%) |
Aug 12, 2011 | 9.520 | 9.590 | 9.175 | 9.280 | 2,205,883 | -0.13(-1.38%) |
Aug 11, 2011 | 9.160 | 9.590 | 9.070 | 9.410 | 2,483,315 | +0.35(+3.86%) |
Aug 10, 2011 | 9.460 | 9.600 | 8.980 | 9.060 | 2,992,229 | -0.66(-6.79%) |
Aug 09, 2011 | 9.140 | 10.52 | 8.951 | 9.720 | 4,339,914 | +0.94(+10.71%) |
Aug 08, 2011 | 9.140 | 9.300 | 8.370 | 8.780 | 4,591,757 | -0.60(-6.40%) |
Aug 05, 2011 | 9.870 | 9.950 | 9.000 | 9.380 | 4,069,470 | -0.37(-3.79%) |
Aug 04, 2011 | 10.47 | 10.48 | 9.660 | 9.750 | 2,657,693 | -0.91(-8.54%) |
Aug 03, 2011 | 10.73 | 10.83 | 10.27 | 10.66 | 1,380,845 | -0.04(-0.37%) |
Aug 02, 2011 | 11.02 | 11.16 | 10.58 | 10.70 | 2,757,870 | -0.43(-3.86%) |
Aug 01, 2011 | 11.31 | 11.40 | 11.01 | 11.13 | 1,228,602 | +0.03(+0.27%) |
Jul 29, 2011 | 10.85 | 11.22 | 10.84 | 11.10 | 1,056,621 | +0.07(+0.63%) |
Jul 28, 2011 | 11.14 | 11.20 | 10.96 | 11.03 | 1,172,437 | -0.08(-0.72%) |
Jul 27, 2011 | 11.42 | 11.42 | 11.04 | 11.11 | 891,276 | -0.41(-3.56%) |
Jul 26, 2011 | 11.51 | 11.61 | 11.42 | 11.52 | 886,459 | +0.04(+0.35%) |
Jul 25, 2011 | 11.51 | 11.74 | 11.46 | 11.48 | 805,435 | -0.21(-1.80%) |
Jul 22, 2011 | 11.55 | 11.71 | 11.54 | 11.69 | 1,224,255 | +0.09(+0.78%) |
Jul 21, 2011 | 11.32 | 11.65 | 11.31 | 11.60 | 1,078,594 | +0.38(+3.39%) |
Jul 20, 2011 | 11.43 | 11.48 | 11.21 | 11.22 | 794,425 | -0.16(-1.41%) |
Jul 19, 2011 | 11.25 | 11.44 | 11.18 | 11.38 | 752,518 | +0.27(+2.43%) |
Jul 18, 2011 | 11.40 | 11.41 | 10.98 | 11.11 | 756,700 | -0.33(-2.88%) |
Jul 15, 2011 | 11.44 | 11.61 | 11.38 | 11.44 | 757,958 | +0.08(+0.70%) |
Jul 14, 2011 | 11.70 | 11.78 | 11.30 | 11.36 | 745,159 | -0.34(-2.91%) |
Jul 13, 2011 | 11.65 | 11.89 | 11.62 | 11.70 | 1,107,744 | +0.16(+1.39%) |
Jul 12, 2011 | 11.52 | 11.78 | 11.48 | 11.54 | 1,107,117 | -0.06(-0.52%) |
Jul 11, 2011 | 11.82 | 11.91 | 11.58 | 11.60 | 1,346,708 | -0.43(-3.57%) |
Jul 08, 2011 | 12.03 | 12.12 | 11.85 | 12.03 | 1,438,836 | -0.23(-1.88%) |
Jul 07, 2011 | 12.00 | 12.44 | 11.84 | 12.26 | 4,548,987 | +0.75(+6.52%) |
Jul 06, 2011 | 11.68 | 11.68 | 11.46 | 11.51 | 1,158,354 | -0.18(-1.54%) |
Jul 05, 2011 | 11.70 | 11.79 | 11.48 | 11.69 | 936,065 | -0.01(-0.09%) |
Jul 01, 2011 | 11.48 | 11.79 | 11.35 | 11.70 | 1,543,071 | +0.23(+2.01%) |
Jun 30, 2011 | 11.28 | 11.52 | 11.22 | 11.47 | 1,326,516 | +0.24(+2.14%) |
Jun 29, 2011 | 11.25 | 11.27 | 11.04 | 11.23 | 932,788 | +0.06(+0.54%) |
Jun 28, 2011 | 11.06 | 11.30 | 11.04 | 11.17 | 1,313,960 | +0.13(+1.18%) |
Jun 27, 2011 | 10.91 | 11.08 | 10.79 | 11.04 | 947,325 | +0.10(+0.91%) |
Jun 24, 2011 | 10.98 | 11.03 | 10.80 | 10.94 | 1,459,563 | +0.00(+0.00%) |
Jun 23, 2011 | 10.91 | 11.00 | 10.69 | 10.94 | 1,350,486 | -0.10(-0.91%) |
Jun 22, 2011 | 11.08 | 11.25 | 11.00 | 11.04 | 1,578,442 | -0.08(-0.72%) |
Jun 21, 2011 | 11.02 | 11.27 | 10.98 | 11.12 | 1,576,307 | +0.16(+1.46%) |
Jun 20, 2011 | 10.78 | 11.00 | 10.75 | 10.96 | 1,870,838 | +0.29(+2.72%) |
Jun 17, 2011 | 10.67 | 10.77 | 10.51 | 10.67 | 1,699,012 | +0.09(+0.85%) |
Jun 16, 2011 | 10.85 | 10.90 | 10.50 | 10.58 | 1,591,975 | -0.30(-2.76%) |
Jun 15, 2011 | 10.72 | 11.00 | 10.67 | 10.88 | 2,534,847 | +0.03(+0.28%) |
Jun 14, 2011 | 10.70 | 10.91 | 10.68 | 10.85 | 1,029,580 | +0.28(+2.65%) |
Jun 13, 2011 | 10.91 | 10.91 | 10.49 | 10.57 | 1,628,112 | -0.35(-3.21%) |
Jun 10, 2011 | 10.70 | 11.14 | 10.67 | 10.92 | 3,297,534 | +0.62(+6.02%) |
Jun 09, 2011 | 10.33 | 10.50 | 10.14 | 10.30 | 1,359,291 | +0.03(+0.29%) |
Jun 08, 2011 | 10.13 | 10.39 | 10.06 | 10.27 | 1,773,936 | +0.07(+0.69%) |
Jun 07, 2011 | 10.50 | 10.62 | 10.20 | 10.20 | 1,426,891 | -0.23(-2.21%) |
Jun 06, 2011 | 10.81 | 10.86 | 10.38 | 10.43 | 1,475,852 | -0.40(-3.69%) |