Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.40 | 10.59 | 10.05 | 10.39 | 18,035 | +0.12(+1.17%) |
Jul 30, 2012 | 10.37 | 10.37 | 10.00 | 10.27 | 3,850 | -0.01(-0.10%) |
Jul 27, 2012 | 10.41 | 10.49 | 10.21 | 10.28 | 7,455 | -0.18(-1.69%) |
Jul 26, 2012 | 10.33 | 10.46 | 10.05 | 10.46 | 9,548 | +0.09(+0.83%) |
Jul 25, 2012 | 10.38 | 10.46 | 10.28 | 10.37 | 4,700 | +0.07(+0.68%) |
Jul 24, 2012 | 10.23 | 10.30 | 10.11 | 10.30 | 9,019 | +0.04(+0.39%) |
Jul 23, 2012 | 10.20 | 10.78 | 10.20 | 10.26 | 2,665 | +0.11(+1.08%) |
Jul 20, 2012 | 10.50 | 10.66 | 10.15 | 10.15 | 10,906 | -0.15(-1.46%) |
Jul 19, 2012 | 10.26 | 10.40 | 10.17 | 10.30 | 8,431 | -0.01(-0.10%) |
Jul 18, 2012 | 10.23 | 10.40 | 10.23 | 10.31 | 2,000 | +0.16(+1.58%) |
Jul 17, 2012 | 10.43 | 10.50 | 10.00 | 10.15 | 16,227 | -0.35(-3.33%) |
Jul 16, 2012 | 10.16 | 10.50 | 9.770 | 10.50 | 10,002 | +0.38(+3.75%) |
Jul 13, 2012 | 10.23 | 10.74 | 10.12 | 10.12 | 23,252 | -0.23(-2.22%) |
Jul 12, 2012 | 10.04 | 10.75 | 9.920 | 10.35 | 19,929 | +0.20(+1.97%) |
Jul 11, 2012 | 10.21 | 10.32 | 10.07 | 10.15 | 25,220 | -0.13(-1.26%) |
Jul 10, 2012 | 10.37 | 10.40 | 10.12 | 10.28 | 48,814 | -0.19(-1.81%) |
Jul 09, 2012 | 10.41 | 10.82 | 10.15 | 10.47 | 10,522 | +0.04(+0.38%) |
Jul 06, 2012 | 10.55 | 10.78 | 10.40 | 10.43 | 21,178 | -0.19(-1.79%) |
Jul 05, 2012 | 10.76 | 10.80 | 10.50 | 10.62 | 25,763 | -0.21(-1.94%) |
Jul 03, 2012 | 10.90 | 10.99 | 10.11 | 10.83 | 41,538 | -0.02(-0.18%) |
Jul 02, 2012 | 11.36 | 11.40 | 10.75 | 10.85 | 23,605 | -0.35(-3.12%) |
Jun 29, 2012 | 11.10 | 11.41 | 10.90 | 11.20 | 6,325 | +0.22(+2.00%) |
Jun 28, 2012 | 10.90 | 11.14 | 10.90 | 10.98 | 4,140 | +0.03(+0.27%) |
Jun 27, 2012 | 11.24 | 11.45 | 10.85 | 10.95 | 3,168 | -0.40(-3.52%) |
Jun 26, 2012 | 11.28 | 11.40 | 11.00 | 11.35 | 25,048 | +0.07(+0.62%) |
Jun 25, 2012 | 11.25 | 11.43 | 11.12 | 11.28 | 12,482 | -0.12(-1.05%) |
Jun 22, 2012 | 11.35 | 11.49 | 11.25 | 11.40 | 11,566 | +0.00(+0.00%) |
Jun 21, 2012 | 11.84 | 11.98 | 11.20 | 11.40 | 14,973 | -0.36(-3.06%) |
Jun 20, 2012 | 11.91 | 11.98 | 11.75 | 11.76 | 8,345 | -0.24(-2.00%) |
Jun 19, 2012 | 11.90 | 12.00 | 11.80 | 12.00 | 13,534 | +0.05(+0.42%) |
Jun 18, 2012 | 11.80 | 12.15 | 11.75 | 11.95 | 9,689 | +0.14(+1.19%) |
Jun 15, 2012 | 12.10 | 12.10 | 11.75 | 11.81 | 15,794 | -0.23(-1.91%) |
Jun 14, 2012 | 11.98 | 12.10 | 11.98 | 12.04 | 12,773 | +0.04(+0.33%) |
Jun 13, 2012 | 12.09 | 12.09 | 11.75 | 12.00 | 5,252 | +0.00(+0.00%) |
Jun 12, 2012 | 12.06 | 12.10 | 11.81 | 12.00 | 5,015 | -0.06(-0.50%) |
Jun 11, 2012 | 11.52 | 12.37 | 11.50 | 12.06 | 21,252 | +0.49(+4.24%) |
Jun 08, 2012 | 11.85 | 12.40 | 11.52 | 11.57 | 22,262 | -0.35(-2.94%) |
Jun 07, 2012 | 12.12 | 12.15 | 11.53 | 11.92 | 5,700 | -0.24(-1.94%) |
Jun 06, 2012 | 11.84 | 12.24 | 11.84 | 12.16 | 9,892 | -0.03(-0.28%) |
Jun 05, 2012 | 11.84 | 12.24 | 11.54 | 12.19 | 5,401 | +0.20(+1.67%) |
Jun 04, 2012 | 12.44 | 12.44 | 11.22 | 11.99 | 32,936 | -0.21(-1.72%) |
Jun 01, 2012 | 12.10 | 12.30 | 12.10 | 12.20 | 7,400 | -0.01(-0.08%) |
May 31, 2012 | 12.10 | 12.29 | 12.10 | 12.21 | 6,499 | +0.05(+0.41%) |
May 30, 2012 | 12.00 | 12.34 | 11.85 | 12.16 | 7,526 | +0.16(+1.33%) |
May 29, 2012 | 11.96 | 12.93 | 11.90 | 12.00 | 15,475 | -0.08(-0.66%) |
May 25, 2012 | 12.34 | 12.43 | 12.00 | 12.08 | 8,893 | -0.28(-2.27%) |
May 24, 2012 | 12.49 | 12.49 | 12.27 | 12.36 | 6,611 | -0.03(-0.24%) |
May 23, 2012 | 12.25 | 12.49 | 12.02 | 12.39 | 8,505 | +0.00(+0.00%) |
May 22, 2012 | 12.37 | 12.39 | 12.00 | 12.39 | 4,200 | -0.01(-0.08%) |
May 21, 2012 | 12.38 | 12.50 | 12.28 | 12.40 | 11,350 | -0.02(-0.16%) |
May 18, 2012 | 12.51 | 12.80 | 11.39 | 12.42 | 35,386 | -0.18(-1.43%) |
May 17, 2012 | 12.86 | 12.89 | 12.50 | 12.60 | 24,846 | -0.21(-1.60%) |
May 16, 2012 | 12.63 | 12.99 | 12.63 | 12.80 | 25,278 | -0.04(-0.27%) |
May 15, 2012 | 12.63 | 13.00 | 12.60 | 12.84 | 13,851 | +0.12(+0.94%) |
May 14, 2012 | 12.59 | 12.72 | 12.40 | 12.72 | 23,747 | +0.13(+1.03%) |
May 11, 2012 | 12.50 | 12.59 | 12.15 | 12.59 | 8,166 | +0.09(+0.72%) |
May 10, 2012 | 12.03 | 12.50 | 12.03 | 12.50 | 18,050 | +0.48(+3.99%) |
May 09, 2012 | 12.19 | 12.30 | 12.00 | 12.02 | 9,579 | -0.38(-3.06%) |
May 08, 2012 | 12.28 | 12.58 | 11.51 | 12.40 | 4,942 | +0.06(+0.49%) |
May 07, 2012 | 12.32 | 12.62 | 12.28 | 12.34 | 10,009 | -0.13(-1.04%) |
May 04, 2012 | 12.64 | 12.65 | 12.45 | 12.47 | 4,785 | +0.05(+0.40%) |
May 03, 2012 | 12.51 | 12.65 | 12.40 | 12.42 | 13,133 | -0.23(-1.82%) |
May 02, 2012 | 12.36 | 12.65 | 12.36 | 12.65 | 13,213 | +0.17(+1.36%) |
May 01, 2012 | 12.48 | 12.60 | 11.85 | 12.48 | 3,585 | -0.04(-0.32%) |
Apr 30, 2012 | 12.46 | 12.52 | 12.38 | 12.52 | 11,300 | +0.12(+0.97%) |
Apr 27, 2012 | 11.93 | 12.65 | 11.93 | 12.40 | 49,870 | +0.46(+3.85%) |
Apr 26, 2012 | 11.95 | 11.96 | 11.82 | 11.94 | 15,184 | +0.02(+0.17%) |
Apr 25, 2012 | 11.46 | 11.96 | 11.38 | 11.92 | 11,170 | +0.53(+4.65%) |
Apr 24, 2012 | 11.35 | 11.46 | 11.28 | 11.39 | 16,301 | +0.04(+0.35%) |
Apr 23, 2012 | 11.32 | 11.46 | 11.03 | 11.35 | 5,508 | +0.23(+2.07%) |
Apr 20, 2012 | 11.34 | 11.50 | 11.12 | 11.12 | 10,701 | -0.20(-1.77%) |
Apr 19, 2012 | 11.30 | 11.50 | 11.30 | 11.32 | 4,326 | -0.10(-0.88%) |
Apr 18, 2012 | 11.46 | 11.48 | 11.28 | 11.42 | 6,967 | +0.03(+0.26%) |
Apr 17, 2012 | 11.17 | 11.48 | 11.17 | 11.39 | 2,250 | +0.08(+0.71%) |
Apr 16, 2012 | 11.20 | 11.33 | 11.20 | 11.31 | 2,614 | +0.11(+0.98%) |
Apr 13, 2012 | 11.24 | 11.44 | 11.20 | 11.20 | 32,472 | -0.06(-0.54%) |
Apr 12, 2012 | 11.41 | 11.41 | 11.25 | 11.26 | 28,612 | +0.04(+0.36%) |
Apr 11, 2012 | 11.27 | 11.46 | 11.12 | 11.22 | 18,898 | -0.01(-0.09%) |
Apr 10, 2012 | 11.33 | 11.46 | 11.12 | 11.23 | 15,820 | -0.14(-1.21%) |
Apr 09, 2012 | 11.27 | 11.54 | 11.27 | 11.37 | 4,297 | -0.05(-0.46%) |
Apr 05, 2012 | 11.49 | 11.54 | 11.23 | 11.42 | 47,705 | -0.13(-1.13%) |
Apr 04, 2012 | 11.30 | 11.98 | 11.07 | 11.55 | 15,500 | +0.06(+0.52%) |
Apr 03, 2012 | 11.28 | 11.49 | 11.20 | 11.49 | 6,831 | +0.13(+1.14%) |
Apr 02, 2012 | 11.32 | 11.49 | 11.21 | 11.36 | 14,933 | -0.02(-0.18%) |
Mar 30, 2012 | 11.32 | 11.42 | 11.24 | 11.38 | 17,529 | +0.06(+0.53%) |
Mar 29, 2012 | 11.29 | 11.50 | 11.23 | 11.32 | 15,499 | +0.04(+0.35%) |
Mar 28, 2012 | 11.50 | 11.50 | 11.21 | 11.28 | 21,801 | -0.22(-1.91%) |
Mar 27, 2012 | 11.80 | 11.80 | 11.49 | 11.50 | 17,535 | -0.28(-2.38%) |
Mar 26, 2012 | 11.61 | 11.80 | 11.40 | 11.78 | 25,533 | +0.13(+1.12%) |
Mar 23, 2012 | 11.60 | 11.66 | 11.50 | 11.65 | 32,148 | +0.01(+0.13%) |
Mar 22, 2012 | 11.75 | 11.76 | 11.56 | 11.64 | 23,753 | -0.06(-0.55%) |
Mar 21, 2012 | 11.62 | 11.79 | 11.53 | 11.70 | 11,630 | -0.10(-0.85%) |
Mar 20, 2012 | 11.82 | 11.82 | 11.51 | 11.80 | 18,283 | -0.10(-0.84%) |
Mar 19, 2012 | 11.91 | 12.07 | 11.50 | 11.90 | 19,854 | -0.10(-0.83%) |
Mar 16, 2012 | 12.00 | 12.00 | 11.60 | 12.00 | 21,080 | +0.00(+0.00%) |
Mar 15, 2012 | 12.07 | 12.07 | 11.92 | 12.00 | 10,442 | -0.07(-0.58%) |
Mar 14, 2012 | 11.82 | 12.11 | 11.82 | 12.07 | 15,806 | +0.07(+0.58%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.82 | 12.00 | 32,700 | +0.01(+0.08%) |
Mar 12, 2012 | 11.93 | 11.99 | 11.73 | 11.99 | 27,213 | +0.29(+2.48%) |
Mar 09, 2012 | 12.15 | 12.25 | 11.42 | 11.70 | 106,961 | -0.40(-3.31%) |
Mar 08, 2012 | 11.05 | 12.17 | 11.00 | 12.10 | 202,892 | +1.10(+10.00%) |
Mar 07, 2012 | 11.00 | 11.05 | 10.93 | 11.00 | 45,272 | -0.01(-0.09%) |
Mar 06, 2012 | 10.74 | 11.03 | 10.16 | 11.01 | 68,982 | +0.27(+2.51%) |
Mar 05, 2012 | 10.15 | 10.99 | 10.12 | 10.74 | 70,995 | +0.59(+5.81%) |
Mar 02, 2012 | 9.160 | 10.20 | 9.160 | 10.15 | 94,678 | +0.34(+3.47%) |
Mar 01, 2012 | 9.620 | 9.840 | 9.410 | 9.810 | 19,434 | +0.06(+0.62%) |
Feb 29, 2012 | 10.02 | 10.04 | 9.660 | 9.750 | 14,272 | -0.23(-2.31%) |
Feb 28, 2012 | 9.070 | 9.980 | 9.070 | 9.980 | 32,224 | +0.85(+9.31%) |
Feb 27, 2012 | 8.870 | 9.500 | 8.870 | 9.130 | 69,690 | -0.26(-2.77%) |
Feb 24, 2012 | 8.900 | 9.476 | 8.900 | 9.390 | 92,989 | +0.61(+6.95%) |
Feb 23, 2012 | 8.400 | 8.780 | 8.400 | 8.780 | 35,329 | +0.43(+5.15%) |
Feb 22, 2012 | 8.580 | 8.650 | 8.290 | 8.350 | 35,971 | -0.23(-2.68%) |
Feb 21, 2012 | 8.540 | 8.580 | 8.440 | 8.580 | 22,743 | +0.11(+1.30%) |
Feb 17, 2012 | 8.480 | 8.480 | 8.100 | 8.470 | 22,540 | +0.28(+3.43%) |
Feb 16, 2012 | 8.160 | 8.200 | 8.050 | 8.189 | 209,043 | +0.05(+0.60%) |
Feb 15, 2012 | 8.140 | 8.365 | 8.000 | 8.140 | 103,327 | -0.01(-0.12%) |
Feb 14, 2012 | 7.600 | 8.150 | 7.600 | 8.150 | 9,340 | +0.11(+1.37%) |
Feb 13, 2012 | 8.100 | 8.100 | 7.880 | 8.040 | 9,038 | -0.01(-0.12%) |
Feb 10, 2012 | 7.830 | 8.100 | 7.830 | 8.050 | 5,550 | -0.09(-1.11%) |
Feb 09, 2012 | 8.020 | 8.140 | 7.780 | 8.140 | 3,611 | +0.18(+2.26%) |
Feb 08, 2012 | 7.900 | 8.050 | 7.770 | 7.960 | 13,651 | -0.10(-1.24%) |
Feb 07, 2012 | 7.640 | 8.130 | 7.160 | 8.060 | 16,890 | +0.13(+1.64%) |
Feb 06, 2012 | 7.850 | 7.990 | 7.790 | 7.930 | 9,070 | +0.08(+1.02%) |
Feb 03, 2012 | 7.860 | 7.980 | 7.810 | 7.850 | 9,620 | -0.01(-0.13%) |
Feb 02, 2012 | 7.890 | 7.930 | 7.680 | 7.860 | 20,068 | -0.04(-0.51%) |
Feb 01, 2012 | 7.920 | 7.940 | 7.610 | 7.900 | 15,866 | -0.01(-0.09%) |
Jan 31, 2012 | 7.790 | 7.940 | 7.790 | 7.907 | 19,550 | +0.11(+1.37%) |
Jan 30, 2012 | 7.740 | 7.850 | 7.600 | 7.800 | 12,498 | +0.05(+0.65%) |
Jan 27, 2012 | 7.820 | 7.820 | 7.750 | 7.750 | 1,300 | -0.07(-0.90%) |
Jan 26, 2012 | 7.700 | 7.970 | 7.700 | 7.820 | 13,069 | +0.12(+1.56%) |
Jan 25, 2012 | 7.740 | 7.740 | 7.600 | 7.700 | 7,153 | +0.10(+1.32%) |
Jan 24, 2012 | 7.550 | 7.700 | 7.470 | 7.600 | 3,505 | -0.02(-0.21%) |
Jan 23, 2012 | 7.530 | 7.690 | 7.520 | 7.616 | 7,650 | -0.07(-0.96%) |
Jan 20, 2012 | 7.500 | 7.700 | 7.490 | 7.690 | 18,700 | +0.23(+3.08%) |
Jan 19, 2012 | 7.340 | 7.500 | 7.298 | 7.460 | 7,279 | +0.11(+1.50%) |
Jan 18, 2012 | 7.220 | 7.350 | 7.150 | 7.350 | 17,523 | +0.10(+1.38%) |
Jan 17, 2012 | 7.190 | 7.380 | 7.151 | 7.250 | 28,915 | +0.05(+0.69%) |
Jan 13, 2012 | 7.250 | 7.250 | 7.120 | 7.200 | 6,338 | -0.03(-0.41%) |
Jan 12, 2012 | 7.200 | 7.290 | 7.152 | 7.230 | 27,560 | +0.10(+1.40%) |
Jan 11, 2012 | 7.160 | 7.200 | 7.130 | 7.130 | 29,339 | -0.06(-0.83%) |
Jan 10, 2012 | 7.060 | 7.250 | 7.060 | 7.190 | 3,650 | +0.14(+1.98%) |
Jan 09, 2012 | 7.050 | 7.220 | 7.040 | 7.050 | 19,008 | +0.00(+0.00%) |
Jan 06, 2012 | 7.210 | 7.210 | 6.970 | 7.050 | 13,228 | -0.10(-1.40%) |
Jan 05, 2012 | 7.230 | 7.230 | 6.830 | 7.150 | 9,406 | -0.12(-1.65%) |
Jan 04, 2012 | 7.300 | 7.300 | 7.110 | 7.270 | 22,943 | -0.03(-0.41%) |
Dec 30, 2011 | 7.240 | 7.400 | 7.100 | 7.300 | 24,252 | +0.24(+3.40%) |
Dec 29, 2011 | 6.880 | 7.060 | 6.880 | 7.060 | 4,759 | +0.16(+2.29%) |
Dec 28, 2011 | 6.980 | 7.000 | 6.902 | 6.902 | 8,400 | -0.08(-1.12%) |
Dec 27, 2011 | 6.960 | 7.000 | 6.650 | 6.980 | 7,226 | +0.01(+0.14%) |
Dec 23, 2011 | 7.170 | 7.170 | 6.660 | 6.970 | 10,186 | +0.02(+0.29%) |
Dec 21, 2011 | 6.930 | 7.050 | 6.930 | 6.950 | 4,600 | -0.02(-0.29%) |
Dec 20, 2011 | 6.900 | 7.060 | 6.850 | 6.970 | 19,474 | +0.02(+0.29%) |
Dec 19, 2011 | 7.060 | 7.090 | 6.950 | 6.950 | 20,053 | -0.15(-2.11%) |
Dec 16, 2011 | 7.000 | 7.120 | 7.000 | 7.100 | 15,642 | +0.10(+1.43%) |
Dec 15, 2011 | 6.900 | 7.000 | 6.814 | 7.000 | 10,998 | +0.10(+1.45%) |
Dec 14, 2011 | 6.900 | 6.910 | 6.680 | 6.900 | 11,105 | +0.00(+0.00%) |
Dec 13, 2011 | 7.090 | 7.100 | 6.850 | 6.900 | 33,615 | +0.00(+0.00%) |
Dec 12, 2011 | 6.950 | 6.970 | 6.865 | 6.900 | 4,110 | -0.02(-0.29%) |
Dec 09, 2011 | 6.840 | 7.050 | 6.756 | 6.920 | 11,600 | -0.01(-0.14%) |
Dec 08, 2011 | 6.860 | 6.930 | 6.710 | 6.930 | 15,040 | +0.11(+1.61%) |
Dec 07, 2011 | 6.970 | 7.000 | 6.711 | 6.820 | 35,172 | -0.13(-1.87%) |
Dec 06, 2011 | 7.090 | 7.090 | 6.853 | 6.950 | 33,558 | +0.00(+0.00%) |
Dec 05, 2011 | 7.000 | 7.100 | 6.932 | 6.950 | 19,421 | -0.05(-0.71%) |
Dec 02, 2011 | 6.950 | 7.050 | 6.920 | 7.000 | 30,040 | +0.05(+0.72%) |
Dec 01, 2011 | 6.670 | 6.950 | 6.581 | 6.950 | 26,800 | +0.41(+6.27%) |
Nov 30, 2011 | 7.050 | 7.050 | 6.540 | 6.540 | 88,507 | -0.26(-3.82%) |
Nov 29, 2011 | 6.790 | 6.930 | 6.550 | 6.800 | 463,123 | +0.05(+0.74%) |
Nov 28, 2011 | 6.940 | 6.980 | 6.530 | 6.750 | 28,697 | -0.06(-0.88%) |
Nov 25, 2011 | 6.740 | 6.960 | 6.740 | 6.810 | 920 | +0.05(+0.74%) |
Nov 23, 2011 | 6.910 | 6.990 | 6.760 | 6.760 | 2,610 | -0.21(-3.01%) |
Nov 22, 2011 | 7.270 | 7.270 | 6.790 | 6.970 | 210,481 | -0.43(-5.81%) |
Nov 21, 2011 | 7.860 | 7.910 | 7.400 | 7.400 | 19,281 | -0.59(-7.38%) |
Nov 18, 2011 | 8.140 | 8.140 | 7.760 | 7.990 | 6,512 | -0.08(-0.99%) |
Nov 17, 2011 | 7.690 | 8.080 | 7.690 | 8.070 | 12,801 | +0.41(+5.35%) |
Nov 16, 2011 | 7.620 | 7.770 | 7.500 | 7.660 | 76,142 | +0.07(+0.92%) |
Nov 15, 2011 | 7.560 | 7.620 | 7.450 | 7.590 | 60,676 | +0.15(+2.02%) |
Nov 14, 2011 | 7.150 | 7.750 | 7.150 | 7.440 | 91,647 | +0.29(+4.06%) |
Nov 11, 2011 | 6.930 | 7.470 | 6.910 | 7.150 | 16,968 | +0.09(+1.27%) |
Nov 10, 2011 | 7.020 | 7.060 | 6.760 | 7.060 | 30,527 | +0.11(+1.58%) |
Nov 09, 2011 | 6.920 | 7.200 | 6.780 | 6.950 | 17,500 | -0.06(-0.93%) |
Nov 08, 2011 | 7.500 | 7.500 | 7.000 | 7.015 | 275,761 | -0.49(-6.47%) |
Nov 07, 2011 | 7.650 | 7.650 | 7.400 | 7.500 | 25,744 | +0.04(+0.54%) |
Nov 04, 2011 | 7.550 | 7.650 | 7.460 | 7.460 | 18,480 | -0.30(-3.87%) |
Nov 02, 2011 | 7.770 | 7.760 | 7.760 | 7.760 | 8,800 | -0.09(-1.15%) |
Nov 01, 2011 | 7.800 | 7.980 | 7.800 | 7.850 | 2,337 | -0.20(-2.48%) |
Oct 31, 2011 | 7.990 | 8.050 | 7.830 | 8.050 | 2,018 | +0.05(+0.63%) |
Oct 28, 2011 | 7.990 | 8.000 | 7.990 | 8.000 | 2,200 | +0.10(+1.27%) |
Oct 27, 2011 | 8.100 | 8.100 | 7.770 | 7.900 | 4,750 | -0.14(-1.74%) |
Oct 26, 2011 | 7.790 | 8.040 | 7.790 | 8.040 | 1,950 | +0.09(+1.13%) |
Oct 25, 2011 | 7.966 | 8.050 | 7.905 | 7.950 | 18,000 | +0.08(+1.02%) |
Oct 24, 2011 | 8.100 | 8.100 | 7.870 | 7.870 | 2,477 | -0.13(-1.62%) |
Oct 21, 2011 | 8.020 | 8.090 | 7.850 | 8.000 | 2,250 | +0.00(+0.00%) |
Oct 20, 2011 | 8.000 | 8.100 | 7.935 | 8.000 | 3,305 | -0.10(-1.23%) |
Oct 18, 2011 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) |
Oct 17, 2011 | 8.130 | 8.360 | 8.130 | 8.200 | 1,886 | +0.05(+0.61%) |
Oct 14, 2011 | 7.980 | 8.240 | 7.980 | 8.150 | 2,900 | -0.05(-0.60%) |
Oct 13, 2011 | 8.065 | 8.200 | 8.050 | 8.199 | 7,200 | -0.02(-0.19%) |
Oct 12, 2011 | 8.180 | 8.240 | 7.570 | 8.215 | 6,540 | +0.06(+0.80%) |
Oct 11, 2011 | 8.200 | 8.250 | 8.150 | 8.150 | 4,353 | -0.10(-1.21%) |
Oct 10, 2011 | 8.250 | 8.250 | 8.200 | 8.250 | 1,100 | +0.05(+0.61%) |
Oct 07, 2011 | 8.220 | 8.220 | 8.200 | 8.200 | 1,300 | -0.03(-0.36%) |
Oct 06, 2011 | 8.330 | 8.390 | 8.200 | 8.230 | 1,500 | +0.02(+0.24%) |
Oct 05, 2011 | 8.420 | 8.430 | 8.210 | 8.210 | 1,845 | -0.22(-2.61%) |
Oct 04, 2011 | 8.245 | 8.430 | 8.210 | 8.430 | 600 | -0.02(-0.24%) |
Oct 03, 2011 | 8.562 | 8.640 | 8.430 | 8.450 | 2,837 | -0.13(-1.52%) |
Sep 30, 2011 | 8.500 | 8.580 | 8.500 | 8.580 | 736 | -0.04(-0.46%) |
Sep 29, 2011 | 8.635 | 8.660 | 8.500 | 8.620 | 2,200 | -0.02(-0.23%) |
Sep 28, 2011 | 8.420 | 8.640 | 8.420 | 8.640 | 2,058 | +0.14(+1.65%) |
Sep 27, 2011 | 8.520 | 8.770 | 8.180 | 8.500 | 10,661 | +0.22(+2.66%) |
Sep 26, 2011 | 8.295 | 8.670 | 8.200 | 8.280 | 4,688 | -0.15(-1.78%) |
Sep 23, 2011 | 8.300 | 8.569 | 8.299 | 8.430 | 3,320 | +0.05(+0.60%) |
Sep 22, 2011 | 8.450 | 8.590 | 8.250 | 8.380 | 18,322 | -0.37(-4.23%) |
Sep 21, 2011 | 8.839 | 8.939 | 8.550 | 8.750 | 6,670 | -0.17(-1.91%) |
Sep 20, 2011 | 8.920 | 8.920 | 8.920 | 8.920 | 500 | +0.05(+0.56%) |
Sep 19, 2011 | 8.930 | 8.950 | 8.590 | 8.870 | 3,543 | -0.14(-1.55%) |
Sep 16, 2011 | 8.960 | 9.070 | 8.900 | 9.010 | 4,125 | +0.14(+1.63%) |
Sep 15, 2011 | 9.080 | 9.080 | 8.730 | 8.866 | 6,736 | -0.16(-1.82%) |
Sep 14, 2011 | 9.090 | 9.090 | 8.860 | 9.030 | 4,681 | +0.03(+0.33%) |
Sep 13, 2011 | 9.000 | 9.030 | 9.000 | 9.000 | 1,650 | +0.00(+0.00%) |
Sep 12, 2011 | 9.010 | 9.010 | 8.761 | 9.000 | 2,110 | -0.00(-0.05%) |
Sep 09, 2011 | 9.040 | 9.040 | 8.980 | 9.005 | 1,800 | -0.06(-0.61%) |
Sep 08, 2011 | 8.950 | 9.060 | 8.950 | 9.060 | 900 | +0.07(+0.78%) |
Sep 07, 2011 | 9.000 | 9.143 | 8.990 | 8.990 | 3,605 | +0.00(+0.00%) |
Sep 06, 2011 | 9.000 | 9.000 | 8.861 | 8.990 | 1,700 | -0.07(-0.77%) |
Sep 02, 2011 | 9.160 | 9.160 | 9.060 | 9.060 | 900 | -0.10(-1.09%) |
Sep 01, 2011 | 9.100 | 9.218 | 9.100 | 9.160 | 4,462 | +0.06(+0.66%) |
Aug 31, 2011 | 9.320 | 9.320 | 9.035 | 9.100 | 5,350 | -0.10(-1.09%) |
Aug 30, 2011 | 9.200 | 9.290 | 8.930 | 9.200 | 7,165 | +0.10(+1.10%) |
Aug 29, 2011 | 8.940 | 9.240 | 8.940 | 9.100 | 4,366 | +0.22(+2.48%) |
Aug 26, 2011 | 8.640 | 9.030 | 8.640 | 8.880 | 2,355 | -0.06(-0.67%) |
Aug 25, 2011 | 8.700 | 8.940 | 8.700 | 8.940 | 515 | +0.32(+3.71%) |
Aug 24, 2011 | 8.440 | 8.850 | 8.430 | 8.620 | 4,400 | +0.01(+0.12%) |
Aug 23, 2011 | 8.430 | 8.630 | 8.260 | 8.610 | 10,297 | +0.21(+2.50%) |
Aug 22, 2011 | 8.610 | 8.680 | 8.260 | 8.400 | 9,920 | -0.05(-0.59%) |
Aug 19, 2011 | 8.640 | 8.640 | 8.400 | 8.450 | 7,881 | -0.34(-3.87%) |
Aug 18, 2011 | 8.820 | 9.000 | 8.110 | 8.790 | 13,424 | -0.05(-0.57%) |
Aug 17, 2011 | 9.110 | 9.279 | 8.790 | 8.840 | 14,730 | -0.33(-3.60%) |
Aug 16, 2011 | 9.360 | 9.360 | 8.850 | 9.170 | 15,497 | -0.30(-3.17%) |
Aug 15, 2011 | 8.980 | 9.470 | 8.710 | 9.470 | 14,374 | +0.38(+4.18%) |
Aug 12, 2011 | 9.220 | 9.220 | 8.790 | 9.090 | 6,056 | -0.16(-1.73%) |
Aug 11, 2011 | 9.290 | 9.580 | 9.150 | 9.250 | 10,234 | -0.25(-2.65%) |
Aug 10, 2011 | 9.860 | 9.940 | 9.240 | 9.502 | 33,416 | -0.45(-4.50%) |
Aug 09, 2011 | 9.516 | 9.950 | 9.180 | 9.950 | 12,206 | +0.45(+4.74%) |
Aug 08, 2011 | 9.510 | 9.520 | 8.890 | 9.500 | 35,788 | -0.01(-0.11%) |
Aug 05, 2011 | 9.500 | 9.570 | 9.210 | 9.510 | 16,733 | -0.04(-0.42%) |
Aug 04, 2011 | 9.960 | 9.960 | 8.870 | 9.550 | 27,788 | -0.44(-4.40%) |
Aug 03, 2011 | 9.910 | 10.17 | 9.900 | 9.990 | 10,845 | +0.03(+0.30%) |
Aug 02, 2011 | 9.970 | 9.970 | 9.614 | 9.960 | 8,462 | -0.04(-0.40%) |