Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.696 | 9.755 | 9.664 | 9.691 | 876,094 | -0.06(-0.60%) |
Jul 30, 2012 | 9.732 | 9.782 | 9.564 | 9.750 | 978,312 | +0.01(+0.14%) |
Jul 27, 2012 | 9.668 | 9.807 | 9.641 | 9.736 | 932,054 | +0.09(+0.94%) |
Jul 26, 2012 | 9.610 | 9.691 | 9.560 | 9.646 | 916,909 | +0.11(+1.19%) |
Jul 25, 2012 | 9.469 | 9.605 | 9.451 | 9.532 | 1,904,183 | +0.06(+0.62%) |
Jul 24, 2012 | 9.414 | 9.668 | 9.414 | 9.473 | 2,994,655 | +0.10(+1.11%) |
Jul 23, 2012 | 9.188 | 9.374 | 9.070 | 9.369 | 1,624,436 | +0.08(+0.88%) |
Jul 20, 2012 | 9.383 | 9.410 | 9.251 | 9.288 | 1,031,041 | -0.12(-1.25%) |
Jul 19, 2012 | 9.492 | 9.555 | 9.365 | 9.405 | 1,064,005 | -0.06(-0.62%) |
Jul 18, 2012 | 9.519 | 9.582 | 9.337 | 9.464 | 2,841,505 | -0.06(-0.62%) |
Jul 17, 2012 | 9.800 | 9.827 | 9.507 | 9.523 | 2,014,187 | -0.25(-2.60%) |
Jul 16, 2012 | 9.977 | 10.02 | 9.764 | 9.777 | 1,200,369 | -0.24(-2.44%) |
Jul 13, 2012 | 10.04 | 10.06 | 9.972 | 10.02 | 1,372,888 | -0.02(-0.18%) |
Jul 12, 2012 | 10.20 | 10.20 | 9.977 | 10.04 | 2,166,880 | -0.20(-1.99%) |
Jul 11, 2012 | 10.48 | 10.50 | 10.24 | 10.24 | 1,652,898 | -0.21(-2.04%) |
Jul 10, 2012 | 10.59 | 10.61 | 10.45 | 10.46 | 1,016,633 | -0.11(-1.03%) |
Jul 09, 2012 | 10.77 | 10.78 | 10.51 | 10.57 | 1,401,392 | -0.19(-1.73%) |
Jul 06, 2012 | 10.73 | 10.80 | 10.64 | 10.75 | 866,747 | -0.04(-0.38%) |
Jul 05, 2012 | 10.74 | 10.83 | 10.66 | 10.79 | 1,467,223 | +0.02(+0.17%) |
Jul 03, 2012 | 10.66 | 10.97 | 10.65 | 10.78 | 988,107 | +0.13(+1.24%) |
Jul 02, 2012 | 10.55 | 10.65 | 10.51 | 10.64 | 954,751 | +0.11(+1.03%) |
Jun 29, 2012 | 10.63 | 10.75 | 10.50 | 10.53 | 1,003,737 | +0.05(+0.48%) |
Jun 28, 2012 | 10.34 | 10.48 | 10.34 | 10.48 | 1,017,784 | +0.09(+0.87%) |
Jun 27, 2012 | 10.32 | 10.48 | 10.31 | 10.39 | 1,335,033 | +0.07(+0.70%) |
Jun 26, 2012 | 10.35 | 10.37 | 10.28 | 10.32 | 1,290,856 | -0.02(-0.18%) |
Jun 25, 2012 | 10.31 | 10.38 | 10.24 | 10.34 | 1,072,828 | +0.03(+0.31%) |
Jun 22, 2012 | 10.36 | 10.43 | 10.31 | 10.31 | 1,132,247 | -0.02(-0.18%) |
Jun 21, 2012 | 10.41 | 10.48 | 10.32 | 10.33 | 916,474 | -0.07(-0.65%) |
Jun 20, 2012 | 10.49 | 10.50 | 10.33 | 10.39 | 1,332,773 | -0.10(-0.99%) |
Jun 19, 2012 | 10.47 | 10.50 | 10.37 | 10.50 | 739,239 | +0.03(+0.30%) |
Jun 18, 2012 | 10.44 | 10.49 | 10.36 | 10.47 | 1,252,959 | +0.02(+0.22%) |
Jun 15, 2012 | 10.43 | 10.50 | 10.38 | 10.44 | 1,398,889 | +0.00(+0.04%) |
Jun 14, 2012 | 10.45 | 10.53 | 10.40 | 10.44 | 1,727,100 | -0.02(-0.17%) |
Jun 13, 2012 | 10.48 | 10.56 | 10.42 | 10.46 | 1,009,976 | +0.00(+0.00%) |
Jun 12, 2012 | 10.48 | 10.51 | 10.41 | 10.46 | 1,573,227 | -0.01(-0.09%) |
Jun 11, 2012 | 10.57 | 10.64 | 10.45 | 10.47 | 1,270,277 | -0.04(-0.39%) |
Jun 08, 2012 | 10.42 | 10.60 | 10.42 | 10.51 | 1,043,517 | +0.06(+0.60%) |
Jun 07, 2012 | 10.50 | 10.62 | 10.42 | 10.44 | 1,405,573 | -0.02(-0.17%) |
Jun 06, 2012 | 10.41 | 10.47 | 10.33 | 10.46 | 1,548,681 | +0.06(+0.61%) |
Jun 05, 2012 | 10.34 | 10.47 | 10.31 | 10.40 | 2,069,249 | +0.02(+0.22%) |
Jun 04, 2012 | 10.30 | 10.39 | 10.25 | 10.38 | 2,694,028 | +0.08(+0.79%) |
Jun 01, 2012 | 9.877 | 10.32 | 9.841 | 10.30 | 4,194,949 | +0.38(+3.81%) |
May 31, 2012 | 9.588 | 10.20 | 9.588 | 9.917 | 7,871,094 | +0.54(+5.71%) |
May 30, 2012 | 9.489 | 9.566 | 9.345 | 9.381 | 1,468,097 | -0.15(-1.56%) |
May 29, 2012 | 9.458 | 9.552 | 9.332 | 9.530 | 1,927,980 | +0.11(+1.20%) |
May 25, 2012 | 9.381 | 9.512 | 9.359 | 9.417 | 1,585,391 | -0.04(-0.38%) |
May 24, 2012 | 8.854 | 9.458 | 8.854 | 9.453 | 4,953,994 | +0.63(+7.15%) |
May 23, 2012 | 8.850 | 8.949 | 8.769 | 8.823 | 2,724,248 | -0.06(-0.71%) |
May 22, 2012 | 8.859 | 8.967 | 8.836 | 8.886 | 1,124,074 | +0.05(+0.56%) |
May 21, 2012 | 8.863 | 8.868 | 8.737 | 8.836 | 986,310 | +0.00(+0.00%) |
May 18, 2012 | 9.034 | 9.034 | 8.836 | 8.836 | 1,118,027 | -0.20(-2.24%) |
May 17, 2012 | 9.147 | 9.219 | 9.039 | 9.039 | 682,640 | -0.12(-1.33%) |
May 16, 2012 | 9.007 | 9.160 | 8.980 | 9.160 | 1,304,371 | +0.16(+1.75%) |
May 15, 2012 | 9.003 | 9.034 | 8.958 | 9.003 | 917,542 | -0.00(-0.05%) |
May 14, 2012 | 8.917 | 9.075 | 8.845 | 9.007 | 923,979 | +0.03(+0.30%) |
May 11, 2012 | 8.962 | 9.039 | 8.958 | 8.980 | 903,067 | -0.04(-0.45%) |
May 10, 2012 | 8.989 | 9.048 | 8.944 | 9.021 | 733,546 | +0.08(+0.91%) |
May 09, 2012 | 8.926 | 9.003 | 8.863 | 8.940 | 824,802 | -0.04(-0.40%) |
May 08, 2012 | 8.895 | 8.980 | 8.872 | 8.976 | 935,834 | +0.03(+0.35%) |
May 07, 2012 | 8.917 | 8.976 | 8.890 | 8.944 | 641,068 | +0.02(+0.20%) |
May 04, 2012 | 8.908 | 8.980 | 8.782 | 8.926 | 1,514,375 | +0.01(+0.10%) |
May 03, 2012 | 9.242 | 9.269 | 8.908 | 8.917 | 2,734,984 | -0.33(-3.56%) |
May 02, 2012 | 9.246 | 9.291 | 9.201 | 9.246 | 1,192,049 | -0.06(-0.63%) |
May 01, 2012 | 9.480 | 9.678 | 9.287 | 9.305 | 2,636,729 | -0.36(-3.68%) |
Apr 30, 2012 | 9.683 | 9.701 | 9.615 | 9.660 | 833,175 | -0.05(-0.46%) |
Apr 27, 2012 | 9.714 | 9.755 | 9.665 | 9.705 | 806,923 | +0.03(+0.28%) |
Apr 26, 2012 | 9.665 | 9.723 | 9.642 | 9.678 | 722,932 | +0.03(+0.33%) |
Apr 25, 2012 | 9.647 | 9.746 | 9.614 | 9.647 | 1,368,949 | +0.05(+0.52%) |
Apr 24, 2012 | 9.516 | 9.611 | 9.512 | 9.597 | 926,657 | +0.08(+0.85%) |
Apr 23, 2012 | 9.534 | 9.552 | 9.453 | 9.516 | 861,950 | -0.12(-1.26%) |
Apr 20, 2012 | 9.584 | 9.665 | 9.557 | 9.638 | 893,688 | +0.10(+1.04%) |
Apr 19, 2012 | 9.503 | 9.579 | 9.467 | 9.539 | 822,100 | +0.02(+0.24%) |
Apr 18, 2012 | 9.498 | 9.530 | 9.449 | 9.516 | 761,780 | -0.03(-0.28%) |
Apr 17, 2012 | 9.431 | 9.566 | 9.431 | 9.543 | 827,045 | +0.13(+1.34%) |
Apr 16, 2012 | 9.404 | 9.489 | 9.359 | 9.417 | 885,737 | +0.05(+0.48%) |
Apr 13, 2012 | 9.354 | 9.458 | 9.332 | 9.372 | 1,100,351 | -0.02(-0.19%) |
Apr 12, 2012 | 9.345 | 9.413 | 9.296 | 9.390 | 800,291 | +0.09(+0.92%) |
Apr 11, 2012 | 9.363 | 9.395 | 9.273 | 9.305 | 1,015,589 | +0.00(+0.00%) |
Apr 10, 2012 | 9.458 | 9.462 | 9.255 | 9.305 | 1,608,734 | -0.15(-1.62%) |
Apr 09, 2012 | 9.363 | 9.471 | 9.345 | 9.458 | 1,137,978 | -0.00(-0.05%) |
Apr 05, 2012 | 9.453 | 9.480 | 9.386 | 9.462 | 1,738,883 | +0.00(+0.05%) |
Apr 04, 2012 | 9.426 | 9.498 | 9.417 | 9.458 | 2,584,496 | -0.04(-0.43%) |
Apr 03, 2012 | 9.318 | 9.593 | 9.314 | 9.498 | 2,639,422 | +0.20(+2.18%) |
Apr 02, 2012 | 9.165 | 9.343 | 9.142 | 9.296 | 2,062,619 | +0.12(+1.33%) |
Mar 30, 2012 | 9.233 | 9.260 | 9.174 | 9.174 | 1,344,509 | +0.00(+0.05%) |
Mar 29, 2012 | 9.070 | 9.224 | 9.061 | 9.169 | 2,653,972 | +0.08(+0.89%) |
Mar 28, 2012 | 9.197 | 9.197 | 9.048 | 9.088 | 3,107,562 | -0.10(-1.08%) |
Mar 27, 2012 | 9.187 | 9.273 | 9.183 | 9.187 | 2,027,221 | -0.02(-0.20%) |
Mar 26, 2012 | 9.156 | 9.233 | 9.129 | 9.206 | 1,135,622 | +0.12(+1.29%) |
Mar 23, 2012 | 9.120 | 9.124 | 9.070 | 9.088 | 861,761 | -0.01(-0.10%) |
Mar 22, 2012 | 9.088 | 9.151 | 9.052 | 9.097 | 904,162 | -0.05(-0.54%) |
Mar 21, 2012 | 9.111 | 9.174 | 9.034 | 9.147 | 867,736 | +0.03(+0.35%) |
Mar 20, 2012 | 9.016 | 9.147 | 9.016 | 9.115 | 879,404 | +0.09(+1.00%) |
Mar 19, 2012 | 9.070 | 9.070 | 8.971 | 9.025 | 879,529 | -0.05(-0.55%) |
Mar 16, 2012 | 9.016 | 9.102 | 9.012 | 9.075 | 1,305,870 | +0.03(+0.35%) |
Mar 15, 2012 | 8.899 | 9.052 | 8.877 | 9.043 | 956,342 | +0.14(+1.62%) |
Mar 14, 2012 | 8.949 | 8.958 | 8.850 | 8.899 | 1,187,697 | -0.04(-0.40%) |
Mar 13, 2012 | 8.944 | 8.994 | 8.881 | 8.935 | 1,270,532 | +0.00(+0.00%) |
Mar 12, 2012 | 8.827 | 8.944 | 8.823 | 8.935 | 1,029,100 | +0.10(+1.12%) |
Mar 09, 2012 | 8.737 | 8.854 | 8.697 | 8.836 | 744,872 | +0.10(+1.13%) |
Mar 08, 2012 | 8.845 | 8.854 | 8.724 | 8.737 | 1,165,080 | -0.05(-0.61%) |
Mar 07, 2012 | 8.733 | 8.827 | 8.634 | 8.791 | 1,382,070 | +0.05(+0.57%) |
Mar 06, 2012 | 8.795 | 8.840 | 8.713 | 8.742 | 1,892,266 | -0.10(-1.11%) |
Mar 05, 2012 | 8.701 | 8.858 | 8.684 | 8.840 | 1,864,312 | +0.14(+1.59%) |
Mar 02, 2012 | 8.746 | 8.746 | 8.616 | 8.701 | 1,943,553 | -0.05(-0.61%) |
Mar 01, 2012 | 8.558 | 8.791 | 8.536 | 8.755 | 2,724,570 | +0.20(+2.35%) |
Feb 29, 2012 | 8.652 | 8.670 | 8.536 | 8.554 | 1,584,627 | -0.08(-0.88%) |
Feb 28, 2012 | 8.670 | 8.715 | 8.608 | 8.630 | 1,235,628 | -0.05(-0.62%) |
Feb 27, 2012 | 8.666 | 8.719 | 8.603 | 8.684 | 948,114 | -0.02(-0.21%) |
Feb 24, 2012 | 8.728 | 8.728 | 8.616 | 8.701 | 734,162 | -0.00(-0.05%) |
Feb 23, 2012 | 8.603 | 8.742 | 8.585 | 8.706 | 1,448,441 | +0.12(+1.41%) |
Feb 22, 2012 | 8.567 | 8.594 | 8.496 | 8.585 | 912,212 | +0.00(+0.05%) |
Feb 21, 2012 | 8.473 | 8.643 | 8.469 | 8.581 | 1,327,930 | +0.11(+1.27%) |
Feb 17, 2012 | 8.545 | 8.545 | 8.456 | 8.473 | 1,428,536 | -0.04(-0.42%) |
Feb 16, 2012 | 8.429 | 8.527 | 8.398 | 8.509 | 1,004,982 | +0.06(+0.74%) |
Feb 15, 2012 | 8.433 | 8.487 | 8.375 | 8.447 | 1,119,530 | +0.06(+0.69%) |
Feb 14, 2012 | 8.375 | 8.393 | 8.313 | 8.389 | 1,115,549 | -0.01(-0.11%) |
Feb 13, 2012 | 8.478 | 8.487 | 8.353 | 8.398 | 2,101,129 | -0.05(-0.58%) |
Feb 10, 2012 | 8.478 | 8.590 | 8.268 | 8.447 | 4,036,283 | -0.31(-3.57%) |
Feb 09, 2012 | 8.616 | 8.759 | 8.590 | 8.759 | 1,507,920 | +0.14(+1.66%) |
Feb 08, 2012 | 8.652 | 8.684 | 8.558 | 8.616 | 1,431,845 | -0.04(-0.46%) |
Feb 07, 2012 | 8.701 | 8.724 | 8.652 | 8.657 | 1,319,416 | -0.04(-0.41%) |
Feb 06, 2012 | 8.639 | 8.755 | 8.621 | 8.692 | 960,906 | +0.02(+0.21%) |
Feb 03, 2012 | 8.728 | 8.737 | 8.648 | 8.675 | 1,417,639 | +0.01(+0.15%) |
Feb 02, 2012 | 8.697 | 8.719 | 8.648 | 8.661 | 1,032,654 | -0.02(-0.21%) |
Feb 01, 2012 | 8.661 | 8.719 | 8.643 | 8.679 | 1,235,680 | +0.03(+0.36%) |
Jan 31, 2012 | 8.773 | 8.773 | 8.621 | 8.648 | 1,107,263 | -0.09(-1.02%) |
Jan 30, 2012 | 8.835 | 8.844 | 8.701 | 8.737 | 1,114,166 | -0.13(-1.41%) |
Jan 27, 2012 | 8.938 | 8.938 | 8.818 | 8.862 | 797,910 | -0.09(-1.05%) |
Jan 26, 2012 | 8.876 | 8.996 | 8.840 | 8.956 | 1,958,084 | +0.09(+1.01%) |
Jan 25, 2012 | 8.853 | 8.943 | 8.831 | 8.867 | 1,193,817 | +0.01(+0.15%) |
Jan 24, 2012 | 8.880 | 8.903 | 8.835 | 8.853 | 1,369,999 | -0.03(-0.30%) |
Jan 23, 2012 | 8.916 | 8.970 | 8.862 | 8.880 | 1,076,866 | -0.05(-0.55%) |
Jan 20, 2012 | 9.032 | 9.041 | 8.903 | 8.929 | 1,281,029 | -0.13(-1.43%) |
Jan 19, 2012 | 8.961 | 9.108 | 8.938 | 9.059 | 1,442,507 | +0.12(+1.30%) |
Jan 18, 2012 | 8.925 | 8.965 | 8.907 | 8.943 | 1,031,716 | -0.00(-0.05%) |
Jan 17, 2012 | 8.612 | 8.996 | 8.603 | 8.947 | 2,968,906 | +0.39(+4.54%) |
Jan 13, 2012 | 8.563 | 8.621 | 8.514 | 8.558 | 1,351,290 | -0.03(-0.36%) |
Jan 12, 2012 | 8.514 | 8.625 | 8.500 | 8.590 | 1,987,964 | +0.11(+1.26%) |
Jan 11, 2012 | 8.384 | 8.505 | 8.348 | 8.482 | 1,559,322 | +0.10(+1.23%) |
Jan 10, 2012 | 8.313 | 8.456 | 8.279 | 8.380 | 1,672,156 | +0.13(+1.63%) |
Jan 09, 2012 | 8.326 | 8.339 | 8.219 | 8.246 | 1,586,546 | -0.05(-0.65%) |
Jan 06, 2012 | 8.371 | 8.424 | 8.295 | 8.299 | 2,225,335 | -0.05(-0.64%) |
Jan 05, 2012 | 8.353 | 8.398 | 8.272 | 8.353 | 3,145,291 | -0.03(-0.37%) |
Jan 04, 2012 | 8.357 | 8.438 | 8.272 | 8.384 | 3,954,126 | -0.10(-1.16%) |
Dec 30, 2011 | 8.469 | 8.536 | 8.469 | 8.482 | 898,556 | +0.01(+0.11%) |
Dec 29, 2011 | 8.482 | 8.514 | 8.451 | 8.473 | 1,039,930 | +0.02(+0.21%) |
Dec 28, 2011 | 8.558 | 8.558 | 8.451 | 8.456 | 781,126 | -0.08(-0.99%) |
Dec 27, 2011 | 8.518 | 8.590 | 8.518 | 8.541 | 765,289 | +0.03(+0.31%) |
Dec 23, 2011 | 8.478 | 8.541 | 8.465 | 8.514 | 980,010 | +0.01(+0.11%) |
Dec 21, 2011 | 8.438 | 8.549 | 8.406 | 8.505 | 1,051,657 | +0.07(+0.79%) |
Dec 20, 2011 | 8.460 | 8.487 | 8.429 | 8.438 | 1,098,803 | +0.07(+0.80%) |
Dec 19, 2011 | 8.505 | 8.545 | 8.348 | 8.371 | 1,293,297 | -0.09(-1.11%) |
Dec 16, 2011 | 8.487 | 8.558 | 8.420 | 8.465 | 2,957,602 | -0.03(-0.32%) |
Dec 15, 2011 | 8.473 | 8.545 | 8.447 | 8.491 | 1,143,362 | +0.05(+0.58%) |
Dec 14, 2011 | 8.491 | 8.532 | 8.438 | 8.442 | 740,671 | -0.06(-0.68%) |
Dec 13, 2011 | 8.590 | 8.719 | 8.478 | 8.500 | 975,717 | -0.04(-0.42%) |
Dec 12, 2011 | 8.701 | 8.710 | 8.491 | 8.536 | 1,086,841 | -0.19(-2.20%) |
Dec 09, 2011 | 8.576 | 8.751 | 8.576 | 8.728 | 1,031,663 | +0.16(+1.82%) |
Dec 08, 2011 | 8.692 | 8.733 | 8.541 | 8.572 | 1,413,871 | -0.14(-1.64%) |
Dec 07, 2011 | 8.755 | 8.768 | 8.646 | 8.715 | 1,137,806 | -0.04(-0.46%) |
Dec 06, 2011 | 8.724 | 8.795 | 8.670 | 8.755 | 862,925 | +0.03(+0.36%) |
Dec 05, 2011 | 8.773 | 8.835 | 8.697 | 8.724 | 1,297,857 | +0.01(+0.10%) |
Dec 02, 2011 | 8.840 | 8.849 | 8.710 | 8.715 | 897,113 | -0.06(-0.71%) |
Dec 01, 2011 | 8.800 | 8.871 | 8.768 | 8.777 | 836,584 | -0.06(-0.66%) |
Nov 30, 2011 | 8.777 | 8.885 | 8.746 | 8.835 | 1,467,306 | +0.18(+2.12%) |
Nov 29, 2011 | 8.714 | 8.741 | 8.648 | 8.652 | 1,081,004 | -0.07(-0.76%) |
Nov 28, 2011 | 8.714 | 8.816 | 8.674 | 8.719 | 856,186 | +0.16(+1.92%) |
Nov 25, 2011 | 8.581 | 8.639 | 8.555 | 8.555 | 326,291 | -0.04(-0.46%) |
Nov 23, 2011 | 8.723 | 8.736 | 8.541 | 8.595 | 682,303 | -0.16(-1.77%) |
Nov 22, 2011 | 8.856 | 8.856 | 8.674 | 8.750 | 1,218,989 | -0.10(-1.15%) |
Nov 21, 2011 | 8.874 | 8.874 | 8.736 | 8.852 | 1,436,840 | -0.08(-0.94%) |
Nov 18, 2011 | 8.918 | 9.060 | 8.870 | 8.936 | 901,139 | +0.01(+0.15%) |
Nov 17, 2011 | 8.989 | 9.034 | 8.870 | 8.923 | 1,403,111 | -0.11(-1.18%) |
Nov 16, 2011 | 9.198 | 9.198 | 9.025 | 9.029 | 1,465,669 | -0.20(-2.21%) |
Nov 15, 2011 | 9.131 | 9.282 | 9.060 | 9.233 | 2,213,315 | +0.06(+0.63%) |
Nov 14, 2011 | 9.069 | 9.176 | 9.007 | 9.176 | 2,748,970 | +0.06(+0.63%) |
Nov 11, 2011 | 9.136 | 9.282 | 9.087 | 9.118 | 1,511,218 | +0.00(+0.05%) |
Nov 10, 2011 | 9.043 | 9.184 | 8.932 | 9.113 | 1,719,874 | +0.06(+0.64%) |
Nov 09, 2011 | 9.211 | 9.269 | 8.994 | 9.056 | 1,800,322 | -0.27(-2.90%) |
Nov 08, 2011 | 9.282 | 9.355 | 9.129 | 9.326 | 1,492,295 | +0.08(+0.86%) |
Nov 07, 2011 | 9.149 | 9.286 | 9.109 | 9.246 | 1,198,257 | +0.08(+0.87%) |
Nov 04, 2011 | 9.060 | 9.189 | 9.051 | 9.167 | 1,182,964 | +0.08(+0.93%) |
Nov 03, 2011 | 8.989 | 9.176 | 8.954 | 9.082 | 932,189 | +0.12(+1.34%) |
Nov 02, 2011 | 8.958 | 9.029 | 8.901 | 8.963 | 1,623,034 | +0.06(+0.65%) |
Nov 01, 2011 | 8.794 | 8.972 | 8.759 | 8.905 | 1,945,049 | -0.05(-0.54%) |
Oct 31, 2011 | 8.643 | 9.162 | 8.603 | 8.954 | 3,212,579 | +0.25(+2.85%) |
Oct 28, 2011 | 8.887 | 8.887 | 8.688 | 8.705 | 1,414,449 | -0.15(-1.70%) |
Oct 27, 2011 | 8.821 | 8.914 | 8.776 | 8.856 | 1,154,780 | +0.15(+1.68%) |
Oct 26, 2011 | 8.750 | 8.812 | 8.626 | 8.710 | 1,267,280 | -0.02(-0.20%) |
Oct 25, 2011 | 8.870 | 8.881 | 8.705 | 8.728 | 1,172,698 | -0.12(-1.40%) |
Oct 24, 2011 | 8.776 | 8.892 | 8.705 | 8.852 | 1,843,724 | +0.09(+1.06%) |
Oct 21, 2011 | 8.692 | 8.799 | 8.683 | 8.759 | 921,521 | +0.13(+1.49%) |
Oct 20, 2011 | 8.683 | 8.725 | 8.546 | 8.630 | 1,110,273 | -0.02(-0.21%) |
Oct 19, 2011 | 8.714 | 8.794 | 8.639 | 8.648 | 876,748 | -0.05(-0.61%) |
Oct 18, 2011 | 8.652 | 8.768 | 8.612 | 8.701 | 1,070,418 | +0.08(+0.93%) |
Oct 17, 2011 | 8.732 | 8.816 | 8.599 | 8.621 | 1,601,910 | -0.15(-1.72%) |
Oct 14, 2011 | 8.887 | 8.896 | 8.745 | 8.772 | 1,078,700 | -0.02(-0.25%) |
Oct 13, 2011 | 8.679 | 8.816 | 8.670 | 8.794 | 1,205,868 | +0.09(+1.02%) |
Oct 12, 2011 | 8.781 | 8.830 | 8.697 | 8.705 | 1,512,686 | -0.06(-0.66%) |
Oct 11, 2011 | 8.772 | 8.812 | 8.701 | 8.763 | 1,207,728 | -0.04(-0.40%) |
Oct 10, 2011 | 8.763 | 8.803 | 8.683 | 8.799 | 927,641 | +0.15(+1.69%) |
Oct 07, 2011 | 8.772 | 8.838 | 8.634 | 8.652 | 1,623,463 | -0.11(-1.27%) |
Oct 06, 2011 | 8.555 | 8.772 | 8.555 | 8.763 | 1,878,306 | +0.16(+1.80%) |
Oct 05, 2011 | 8.506 | 8.652 | 8.386 | 8.608 | 1,349,162 | +0.10(+1.20%) |
Oct 04, 2011 | 8.311 | 8.515 | 8.124 | 8.506 | 1,888,859 | +0.16(+1.91%) |
Oct 03, 2011 | 8.559 | 8.670 | 8.333 | 8.346 | 1,737,971 | -0.28(-3.29%) |
Sep 30, 2011 | 8.590 | 8.736 | 8.581 | 8.630 | 2,531,992 | -0.05(-0.61%) |
Sep 29, 2011 | 8.648 | 8.692 | 8.519 | 8.683 | 2,150,617 | +0.14(+1.61%) |
Sep 28, 2011 | 8.564 | 8.626 | 8.479 | 8.546 | 2,563,840 | -0.02(-0.21%) |
Sep 27, 2011 | 8.439 | 8.723 | 8.426 | 8.564 | 1,983,217 | +0.23(+2.71%) |
Sep 26, 2011 | 8.324 | 8.404 | 8.200 | 8.337 | 1,116,623 | +0.07(+0.80%) |
Sep 23, 2011 | 8.240 | 8.355 | 8.151 | 8.271 | 2,441,638 | +0.02(+0.27%) |
Sep 22, 2011 | 7.916 | 8.280 | 7.889 | 8.249 | 2,640,173 | +0.19(+2.37%) |
Sep 21, 2011 | 8.045 | 8.244 | 8.005 | 8.058 | 2,331,844 | -0.01(-0.16%) |
Sep 20, 2011 | 8.173 | 8.200 | 8.071 | 8.071 | 1,432,982 | -0.06(-0.71%) |
Sep 19, 2011 | 8.151 | 8.164 | 8.089 | 8.129 | 1,131,422 | -0.14(-1.66%) |
Sep 16, 2011 | 8.258 | 8.329 | 8.244 | 8.266 | 1,605,766 | +0.04(+0.49%) |
Sep 15, 2011 | 8.297 | 8.297 | 8.129 | 8.226 | 1,854,803 | +0.00(+0.05%) |
Sep 14, 2011 | 8.195 | 8.289 | 8.087 | 8.222 | 1,889,722 | +0.04(+0.54%) |
Sep 13, 2011 | 8.156 | 8.240 | 8.120 | 8.178 | 1,862,927 | +0.06(+0.71%) |
Sep 12, 2011 | 8.076 | 8.164 | 8.027 | 8.120 | 1,392,799 | -0.03(-0.33%) |
Sep 09, 2011 | 8.253 | 8.275 | 8.085 | 8.147 | 1,724,566 | -0.16(-1.92%) |
Sep 08, 2011 | 8.258 | 8.377 | 8.200 | 8.306 | 2,165,220 | -0.02(-0.21%) |
Sep 07, 2011 | 8.360 | 8.360 | 8.240 | 8.324 | 2,355,557 | +0.04(+0.54%) |
Sep 06, 2011 | 8.120 | 8.297 | 8.076 | 8.280 | 2,312,788 | +0.00(+0.05%) |
Sep 02, 2011 | 8.342 | 8.413 | 8.275 | 8.275 | 1,167,151 | -0.15(-1.79%) |
Sep 01, 2011 | 8.448 | 8.648 | 8.422 | 8.426 | 3,999,979 | -0.02(-0.26%) |
Aug 31, 2011 | 8.431 | 8.479 | 8.382 | 8.448 | 2,220,339 | +0.07(+0.85%) |
Aug 30, 2011 | 8.346 | 8.430 | 8.285 | 8.377 | 3,425,958 | +0.04(+0.42%) |
Aug 29, 2011 | 8.228 | 8.346 | 8.206 | 8.342 | 1,700,866 | +0.18(+2.27%) |
Aug 26, 2011 | 7.999 | 8.170 | 7.920 | 8.157 | 2,224,424 | +0.16(+1.98%) |
Aug 25, 2011 | 8.179 | 8.223 | 7.995 | 7.999 | 3,662,223 | -0.13(-1.57%) |
Aug 24, 2011 | 8.307 | 8.307 | 8.113 | 8.126 | 3,083,140 | -0.20(-2.38%) |
Aug 23, 2011 | 8.113 | 8.329 | 8.039 | 8.324 | 3,155,020 | +0.24(+2.99%) |
Aug 22, 2011 | 8.157 | 8.236 | 8.039 | 8.082 | 3,601,430 | +0.03(+0.38%) |
Aug 19, 2011 | 8.206 | 8.263 | 8.039 | 8.052 | 4,449,164 | -0.23(-2.81%) |
Aug 18, 2011 | 8.386 | 8.426 | 8.245 | 8.285 | 5,318,752 | -0.20(-2.33%) |
Aug 17, 2011 | 8.580 | 8.800 | 8.265 | 8.483 | 9,160,417 | -0.89(-9.53%) |
Aug 16, 2011 | 9.416 | 9.460 | 9.288 | 9.376 | 2,117,234 | -0.08(-0.88%) |
Aug 15, 2011 | 9.116 | 9.486 | 9.108 | 9.460 | 2,255,071 | +0.40(+4.37%) |
Aug 12, 2011 | 9.116 | 9.130 | 8.962 | 9.064 | 2,529,870 | +0.01(+0.15%) |
Aug 11, 2011 | 9.059 | 9.152 | 8.967 | 9.050 | 3,915,842 | +0.00(+0.05%) |
Aug 10, 2011 | 9.081 | 9.213 | 9.024 | 9.046 | 1,853,342 | -0.15(-1.67%) |
Aug 09, 2011 | 9.064 | 9.213 | 8.795 | 9.200 | 4,279,554 | +0.32(+3.62%) |
Aug 08, 2011 | 9.064 | 9.226 | 8.870 | 8.879 | 3,357,753 | -0.38(-4.13%) |
Aug 05, 2011 | 9.182 | 9.354 | 8.991 | 9.262 | 3,573,070 | +0.11(+1.25%) |
Aug 04, 2011 | 9.464 | 9.570 | 9.138 | 9.147 | 2,472,883 | -0.38(-4.02%) |
Aug 03, 2011 | 9.587 | 9.600 | 9.389 | 9.530 | 1,985,640 | -0.06(-0.60%) |
Aug 02, 2011 | 9.671 | 9.759 | 9.574 | 9.587 | 1,885,639 | -0.10(-1.00%) |