Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.32 | 10.32 | 10.23 | 10.28 | 82,844 | +0.03(+0.34%) |
Aug 30, 2012 | 10.25 | 10.28 | 10.20 | 10.25 | 110,002 | -0.06(-0.56%) |
Aug 29, 2012 | 10.26 | 10.33 | 10.26 | 10.31 | 43,844 | +0.10(+0.97%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,348 | -0.01(-0.09%) |
Aug 24, 2012 | 10.15 | 10.25 | 10.15 | 10.22 | 258,986 | +0.05(+0.51%) |
Aug 23, 2012 | 10.20 | 10.20 | 10.13 | 10.16 | 42,794 | -0.05(-0.46%) |
Aug 22, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,756 | -0.09(-0.85%) |
Aug 21, 2012 | 10.36 | 10.43 | 10.29 | 10.30 | 424,394 | -0.03(-0.30%) |
Aug 20, 2012 | 10.28 | 10.34 | 10.28 | 10.33 | 650,709 | +0.02(+0.18%) |
Aug 17, 2012 | 10.27 | 10.31 | 10.25 | 10.31 | 190,867 | +0.05(+0.52%) |
Aug 16, 2012 | 10.24 | 10.30 | 10.20 | 10.26 | 169,654 | -0.02(-0.15%) |
Aug 15, 2012 | 10.17 | 10.28 | 10.17 | 10.27 | 122,837 | +0.11(+1.08%) |
Aug 14, 2012 | 10.25 | 10.25 | 10.16 | 10.16 | 29,316 | -0.03(-0.28%) |
Aug 13, 2012 | 10.18 | 10.21 | 10.13 | 10.19 | 230,134 | -0.01(-0.08%) |
Aug 10, 2012 | 10.14 | 10.21 | 10.14 | 10.20 | 23,682 | +0.04(+0.42%) |
Aug 09, 2012 | 10.15 | 10.20 | 10.14 | 10.16 | 132,386 | +0.01(+0.09%) |
Aug 08, 2012 | 10.12 | 10.16 | 10.11 | 10.15 | 479,087 | -0.01(-0.11%) |
Aug 07, 2012 | 10.05 | 10.19 | 10.05 | 10.16 | 226,792 | +0.15(+1.51%) |
Aug 06, 2012 | 10.02 | 10.05 | 10.00 | 10.01 | 95,755 | +0.03(+0.27%) |
Aug 03, 2012 | 9.833 | 10.00 | 9.833 | 9.982 | 433,091 | +0.29(+3.02%) |
Aug 02, 2012 | 9.712 | 9.748 | 9.637 | 9.690 | 328,837 | -0.11(-1.14%) |
Aug 01, 2012 | 9.866 | 9.879 | 9.797 | 9.802 | 208,189 | -0.02(-0.18%) |
Jul 31, 2012 | 9.882 | 9.902 | 9.819 | 9.819 | 1,196,706 | -0.04(-0.40%) |
Jul 30, 2012 | 9.913 | 9.918 | 9.817 | 9.858 | 828,678 | -0.08(-0.77%) |
Jul 27, 2012 | 9.739 | 9.952 | 9.713 | 9.935 | 868,174 | +0.24(+2.48%) |
Jul 26, 2012 | 9.835 | 9.835 | 9.656 | 9.695 | 1,097,526 | -0.05(-0.52%) |
Jul 25, 2012 | 9.668 | 9.762 | 9.668 | 9.745 | 4,377,232 | +0.14(+1.47%) |
Jul 24, 2012 | 9.689 | 9.698 | 9.582 | 9.604 | 152,077 | -0.15(-1.56%) |
Jul 23, 2012 | 9.799 | 9.799 | 9.711 | 9.756 | 343,581 | -0.22(-2.19%) |
Jul 20, 2012 | 10.17 | 10.17 | 9.948 | 9.974 | 1,048,913 | -0.29(-2.85%) |
Jul 19, 2012 | 10.29 | 10.29 | 10.18 | 10.27 | 651,823 | -0.02(-0.18%) |
Jul 18, 2012 | 10.21 | 10.34 | 10.17 | 10.29 | 2,199,680 | +0.03(+0.25%) |
Jul 17, 2012 | 10.15 | 10.27 | 10.11 | 10.26 | 1,799,025 | +0.13(+1.29%) |
Jul 16, 2012 | 10.15 | 10.16 | 10.11 | 10.13 | 819,014 | -0.03(-0.32%) |
Jul 13, 2012 | 10.10 | 10.18 | 10.10 | 10.16 | 47,059 | +0.10(+0.97%) |
Jul 12, 2012 | 10.07 | 10.11 | 9.996 | 10.07 | 278,167 | -0.06(-0.63%) |
Jul 11, 2012 | 10.13 | 10.15 | 10.07 | 10.13 | 39,840 | +0.01(+0.14%) |
Jul 10, 2012 | 10.29 | 10.30 | 10.09 | 10.12 | 145,418 | -0.16(-1.53%) |
Jul 09, 2012 | 10.23 | 10.28 | 10.21 | 10.27 | 69,220 | +0.02(+0.21%) |
Jul 06, 2012 | 10.31 | 10.31 | 10.22 | 10.25 | 253,167 | -0.15(-1.46%) |
Jul 05, 2012 | 10.37 | 10.46 | 10.37 | 10.40 | 57,633 | -0.07(-0.67%) |
Jul 03, 2012 | 10.44 | 10.49 | 10.42 | 10.47 | 92,495 | +0.05(+0.44%) |
Jul 02, 2012 | 10.38 | 10.43 | 10.32 | 10.43 | 55,195 | +0.08(+0.77%) |
Jun 29, 2012 | 10.25 | 10.36 | 10.25 | 10.35 | 103,019 | +0.28(+2.82%) |
Jun 28, 2012 | 10.08 | 10.11 | 9.939 | 10.06 | 812,610 | -0.08(-0.81%) |
Jun 27, 2012 | 10.04 | 10.16 | 10.04 | 10.15 | 820,625 | +0.16(+1.57%) |
Jun 26, 2012 | 10.01 | 10.02 | 9.949 | 9.989 | 417,245 | -0.01(-0.08%) |
Jun 25, 2012 | 10.06 | 10.07 | 9.974 | 9.996 | 361,884 | -0.17(-1.70%) |
Jun 22, 2012 | 10.06 | 10.20 | 10.06 | 10.17 | 109,518 | +0.15(+1.46%) |
Jun 21, 2012 | 10.28 | 10.31 | 10.02 | 10.02 | 672,157 | -0.24(-2.36%) |
Jun 20, 2012 | 10.28 | 10.29 | 10.18 | 10.27 | 297,005 | -0.03(-0.32%) |
Jun 19, 2012 | 10.21 | 10.35 | 10.20 | 10.30 | 221,157 | +0.14(+1.42%) |
Jun 18, 2012 | 10.05 | 10.17 | 10.04 | 10.15 | 929,431 | +0.07(+0.69%) |
Jun 15, 2012 | 9.947 | 10.09 | 9.933 | 10.08 | 1,160,796 | +0.14(+1.40%) |
Jun 14, 2012 | 9.876 | 9.975 | 9.876 | 9.945 | 417,589 | +0.09(+0.96%) |
Jun 13, 2012 | 9.906 | 9.983 | 9.828 | 9.851 | 54,416 | -0.08(-0.77%) |
Jun 12, 2012 | 9.876 | 9.932 | 9.810 | 9.928 | 546,757 | +0.08(+0.84%) |
Jun 11, 2012 | 10.01 | 10.04 | 9.845 | 9.845 | 350,301 | -0.12(-1.24%) |
Jun 08, 2012 | 9.856 | 9.981 | 9.824 | 9.969 | 101,788 | +0.09(+0.89%) |
Jun 07, 2012 | 10.00 | 10.00 | 9.871 | 9.881 | 131,100 | +0.01(+0.11%) |
Jun 06, 2012 | 9.785 | 9.870 | 9.781 | 9.870 | 72,202 | +0.17(+1.78%) |
Jun 05, 2012 | 9.534 | 9.711 | 9.519 | 9.697 | 326,013 | +0.13(+1.33%) |
Jun 04, 2012 | 9.588 | 9.606 | 9.500 | 9.570 | 714,558 | -0.01(-0.08%) |
Jun 01, 2012 | 9.672 | 9.690 | 9.575 | 9.578 | 234,240 | -0.25(-2.58%) |
May 31, 2012 | 9.884 | 9.884 | 9.738 | 9.832 | 117,770 | -0.06(-0.62%) |
May 30, 2012 | 9.958 | 9.958 | 9.856 | 9.893 | 131,202 | -0.17(-1.68%) |
May 29, 2012 | 10.07 | 10.11 | 10.01 | 10.06 | 64,501 | +0.07(+0.69%) |
May 25, 2012 | 10.01 | 10.04 | 9.980 | 9.994 | 62,053 | -0.03(-0.28%) |
May 24, 2012 | 9.953 | 10.03 | 9.925 | 10.02 | 345,692 | +0.09(+0.90%) |
May 23, 2012 | 9.892 | 9.942 | 9.776 | 9.933 | 159,628 | -0.02(-0.19%) |
May 22, 2012 | 10.07 | 10.10 | 9.903 | 9.951 | 163,389 | -0.07(-0.72%) |
May 21, 2012 | 9.843 | 10.03 | 9.843 | 10.02 | 93,628 | +0.20(+2.06%) |
May 18, 2012 | 9.981 | 9.981 | 9.798 | 9.821 | 414,637 | -0.13(-1.31%) |
May 17, 2012 | 10.15 | 10.15 | 9.951 | 9.951 | 354,369 | -0.19(-1.86%) |
May 16, 2012 | 10.21 | 10.24 | 10.14 | 10.14 | 1,156,181 | -0.06(-0.57%) |
May 15, 2012 | 10.28 | 10.28 | 10.17 | 10.20 | 219,762 | -0.05(-0.47%) |
May 14, 2012 | 10.23 | 10.31 | 10.20 | 10.25 | 132,107 | -0.10(-0.93%) |
May 11, 2012 | 10.31 | 10.41 | 10.30 | 10.34 | 112,428 | -0.02(-0.21%) |
May 10, 2012 | 10.40 | 10.44 | 10.35 | 10.36 | 109,138 | +0.06(+0.62%) |
May 09, 2012 | 10.26 | 10.37 | 10.21 | 10.30 | 340,879 | -0.08(-0.79%) |
May 08, 2012 | 10.37 | 10.39 | 10.25 | 10.38 | 251,178 | -0.08(-0.78%) |
May 07, 2012 | 10.39 | 10.49 | 10.39 | 10.46 | 65,502 | +0.03(+0.33%) |
May 04, 2012 | 10.52 | 10.52 | 10.42 | 10.43 | 419,042 | -0.14(-1.31%) |
May 03, 2012 | 10.62 | 10.65 | 10.56 | 10.57 | 167,940 | -0.06(-0.58%) |
May 02, 2012 | 10.58 | 10.64 | 10.56 | 10.63 | 248,309 | -0.01(-0.10%) |
May 01, 2012 | 10.55 | 10.70 | 10.50 | 10.64 | 283,620 | +0.11(+1.06%) |
Apr 30, 2012 | 10.53 | 10.56 | 10.51 | 10.53 | 520,773 | -0.02(-0.15%) |
Apr 27, 2012 | 10.49 | 10.55 | 10.44 | 10.54 | 301,336 | +0.13(+1.20%) |
Apr 26, 2012 | 10.36 | 10.43 | 10.34 | 10.42 | 325,822 | +0.01(+0.08%) |
Apr 25, 2012 | 10.25 | 10.41 | 10.25 | 10.41 | 168,336 | +0.20(+2.00%) |
Apr 24, 2012 | 10.17 | 10.21 | 10.13 | 10.21 | 330,227 | -0.01(-0.08%) |
Apr 23, 2012 | 10.22 | 10.22 | 10.11 | 10.21 | 435,623 | -0.12(-1.17%) |
Apr 20, 2012 | 10.38 | 10.40 | 10.31 | 10.33 | 228,560 | +0.00(+0.03%) |
Apr 19, 2012 | 10.39 | 10.41 | 10.27 | 10.33 | 3,486,317 | -0.03(-0.29%) |
Apr 18, 2012 | 10.31 | 10.40 | 10.31 | 10.36 | 260,925 | +0.06(+0.59%) |
Apr 17, 2012 | 10.22 | 10.32 | 10.22 | 10.30 | 485,399 | +0.15(+1.44%) |
Apr 16, 2012 | 10.27 | 10.27 | 10.13 | 10.15 | 952,222 | -0.06(-0.60%) |
Apr 13, 2012 | 10.37 | 10.39 | 10.21 | 10.21 | 38,281 | -0.19(-1.84%) |
Apr 12, 2012 | 10.23 | 10.42 | 10.23 | 10.41 | 376,643 | +0.19(+1.84%) |
Apr 11, 2012 | 10.22 | 10.25 | 10.19 | 10.22 | 77,085 | +0.09(+0.85%) |
Apr 10, 2012 | 10.29 | 10.32 | 10.13 | 10.13 | 400,848 | -0.18(-1.70%) |
Apr 09, 2012 | 10.36 | 10.36 | 10.30 | 10.31 | 61,594 | -0.19(-1.84%) |
Apr 05, 2012 | 10.48 | 10.50 | 10.46 | 10.50 | 45,083 | -0.01(-0.13%) |
Apr 04, 2012 | 10.62 | 10.62 | 10.46 | 10.51 | 337,539 | -0.18(-1.72%) |
Apr 03, 2012 | 10.74 | 10.74 | 10.65 | 10.70 | 490,033 | -0.00(-0.01%) |
Apr 02, 2012 | 10.62 | 10.74 | 10.62 | 10.70 | 192,873 | +0.06(+0.55%) |
Mar 30, 2012 | 10.66 | 10.68 | 10.63 | 10.64 | 132,987 | +0.02(+0.19%) |
Mar 29, 2012 | 10.61 | 10.63 | 10.53 | 10.62 | 175,425 | -0.04(-0.34%) |
Mar 28, 2012 | 10.74 | 10.77 | 10.60 | 10.66 | 213,515 | -0.08(-0.73%) |
Mar 27, 2012 | 10.78 | 10.83 | 10.73 | 10.74 | 91,767 | -0.04(-0.34%) |
Mar 26, 2012 | 10.63 | 10.77 | 10.63 | 10.77 | 147,407 | +0.21(+2.01%) |
Mar 23, 2012 | 10.57 | 10.57 | 10.52 | 10.56 | 62,405 | +0.01(+0.10%) |
Mar 22, 2012 | 10.49 | 10.56 | 10.47 | 10.55 | 285,052 | -0.06(-0.58%) |
Mar 21, 2012 | 10.63 | 10.63 | 10.57 | 10.61 | 145,706 | -0.00(-0.02%) |
Mar 20, 2012 | 10.59 | 10.64 | 10.56 | 10.61 | 294,276 | -0.04(-0.37%) |
Mar 19, 2012 | 10.63 | 10.68 | 10.60 | 10.65 | 299,997 | +0.01(+0.10%) |
Mar 16, 2012 | 10.64 | 10.65 | 10.60 | 10.64 | 542,794 | +0.03(+0.25%) |
Mar 15, 2012 | 10.50 | 10.62 | 10.46 | 10.61 | 420,981 | +0.12(+1.15%) |
Mar 14, 2012 | 10.47 | 10.53 | 10.46 | 10.49 | 255,183 | +0.01(+0.10%) |
Mar 13, 2012 | 10.33 | 10.48 | 10.33 | 10.48 | 79,754 | +0.23(+2.23%) |
Mar 12, 2012 | 10.32 | 10.35 | 10.25 | 10.25 | 164,496 | -0.03(-0.28%) |
Mar 09, 2012 | 10.20 | 10.34 | 10.20 | 10.28 | 47,588 | +0.09(+0.86%) |
Mar 08, 2012 | 10.12 | 10.21 | 10.07 | 10.19 | 77,668 | +0.14(+1.39%) |
Mar 07, 2012 | 10.01 | 10.06 | 10.01 | 10.05 | 145,195 | +0.09(+0.94%) |
Mar 06, 2012 | 10.05 | 10.05 | 9.946 | 9.959 | 593,775 | -0.19(-1.90%) |
Mar 05, 2012 | 10.20 | 10.20 | 10.12 | 10.15 | 70,722 | -0.06(-0.60%) |
Mar 02, 2012 | 10.25 | 10.28 | 10.20 | 10.21 | 362,728 | -0.05(-0.46%) |
Mar 01, 2012 | 10.28 | 10.29 | 10.22 | 10.26 | 84,754 | +0.01(+0.11%) |
Feb 29, 2012 | 10.43 | 10.43 | 10.25 | 10.25 | 367,977 | -0.16(-1.52%) |
Feb 28, 2012 | 10.40 | 10.45 | 10.36 | 10.41 | 92,874 | +0.02(+0.23%) |
Feb 27, 2012 | 10.32 | 10.41 | 10.25 | 10.38 | 278,904 | -0.01(-0.06%) |
Feb 24, 2012 | 10.26 | 10.39 | 10.25 | 10.39 | 145,336 | +0.15(+1.50%) |
Feb 23, 2012 | 10.18 | 10.26 | 10.15 | 10.24 | 82,579 | +0.02(+0.22%) |
Feb 22, 2012 | 10.23 | 10.25 | 10.12 | 10.21 | 274,362 | -0.03(-0.28%) |
Feb 21, 2012 | 10.37 | 10.37 | 10.20 | 10.24 | 5,317,315 | -0.12(-1.15%) |
Feb 17, 2012 | 10.43 | 10.43 | 10.34 | 10.36 | 1,184,962 | -0.06(-0.59%) |
Feb 16, 2012 | 10.31 | 10.42 | 10.28 | 10.42 | 151,491 | +0.12(+1.20%) |
Feb 15, 2012 | 10.37 | 10.39 | 10.28 | 10.30 | 128,822 | -0.04(-0.41%) |
Feb 14, 2012 | 10.30 | 10.34 | 10.28 | 10.34 | 114,337 | +0.02(+0.17%) |
Feb 13, 2012 | 10.26 | 10.35 | 10.26 | 10.32 | 70,301 | +0.11(+1.12%) |
Feb 10, 2012 | 10.19 | 10.22 | 10.13 | 10.21 | 604,510 | -0.05(-0.49%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.23 | 10.26 | 149,533 | -0.05(-0.52%) |
Feb 08, 2012 | 10.33 | 10.34 | 10.26 | 10.31 | 88,001 | -0.03(-0.29%) |
Feb 07, 2012 | 10.34 | 10.36 | 10.27 | 10.34 | 145,916 | -0.03(-0.26%) |
Feb 06, 2012 | 10.30 | 10.37 | 10.30 | 10.37 | 134,633 | +0.03(+0.27%) |
Feb 03, 2012 | 10.28 | 10.37 | 10.28 | 10.34 | 292,802 | +0.15(+1.45%) |
Feb 02, 2012 | 10.15 | 10.22 | 10.13 | 10.19 | 189,805 | +0.03(+0.32%) |
Feb 01, 2012 | 10.02 | 10.18 | 10.02 | 10.16 | 706,780 | +0.16(+1.61%) |
Jan 31, 2012 | 10.02 | 10.09 | 9.987 | 10.000 | 1,069,846 | +0.01(+0.09%) |
Jan 30, 2012 | 9.954 | 9.993 | 9.918 | 9.990 | 506,597 | -0.04(-0.41%) |
Jan 27, 2012 | 9.938 | 10.06 | 9.938 | 10.03 | 88,875 | +0.11(+1.06%) |
Jan 26, 2012 | 9.992 | 10.04 | 9.882 | 9.926 | 1,406,652 | -0.03(-0.33%) |
Jan 25, 2012 | 9.702 | 9.971 | 9.702 | 9.959 | 399,830 | +0.28(+2.90%) |
Jan 24, 2012 | 9.620 | 9.722 | 9.620 | 9.678 | 420,375 | +0.06(+0.60%) |
Jan 23, 2012 | 9.601 | 9.678 | 9.579 | 9.620 | 825,939 | -0.00(-0.03%) |
Jan 20, 2012 | 9.664 | 9.664 | 9.582 | 9.623 | 90,871 | -0.07(-0.68%) |
Jan 19, 2012 | 9.575 | 9.725 | 9.575 | 9.689 | 654,503 | +0.13(+1.33%) |
Jan 18, 2012 | 9.459 | 9.562 | 9.426 | 9.562 | 386,047 | +0.09(+0.96%) |
Jan 17, 2012 | 9.476 | 9.530 | 9.462 | 9.471 | 592,302 | +0.05(+0.55%) |
Jan 13, 2012 | 9.360 | 9.421 | 9.333 | 9.419 | 308,729 | -0.03(-0.27%) |
Jan 12, 2012 | 9.452 | 9.452 | 9.335 | 9.445 | 160,254 | +0.00(+0.03%) |
Jan 11, 2012 | 9.314 | 9.449 | 9.314 | 9.441 | 84,754 | +0.08(+0.89%) |
Jan 10, 2012 | 9.357 | 9.370 | 9.329 | 9.358 | 296,176 | +0.07(+0.74%) |
Jan 09, 2012 | 9.322 | 9.322 | 9.227 | 9.289 | 310,024 | -0.03(-0.30%) |
Jan 06, 2012 | 9.296 | 9.336 | 9.250 | 9.318 | 656,378 | +0.02(+0.24%) |
Jan 05, 2012 | 9.241 | 9.310 | 9.201 | 9.296 | 194,984 | +0.04(+0.39%) |
Jan 04, 2012 | 9.319 | 9.321 | 9.241 | 9.260 | 79,952 | +0.05(+0.51%) |
Dec 30, 2011 | 9.220 | 9.269 | 9.212 | 9.212 | 264,750 | -0.01(-0.09%) |
Dec 29, 2011 | 9.098 | 9.227 | 9.098 | 9.220 | 88,786 | +0.13(+1.40%) |
Dec 28, 2011 | 9.205 | 9.212 | 9.089 | 9.093 | 160,350 | -0.13(-1.39%) |
Dec 27, 2011 | 9.172 | 9.255 | 9.172 | 9.222 | 518,735 | +0.02(+0.24%) |
Dec 23, 2011 | 9.178 | 9.208 | 9.148 | 9.200 | 1,076,703 | +0.18(+2.03%) |
Dec 21, 2011 | 8.939 | 9.029 | 8.898 | 9.017 | 83,913 | +0.05(+0.61%) |
Dec 20, 2011 | 8.895 | 8.974 | 8.895 | 8.962 | 840,501 | +0.28(+3.17%) |
Dec 19, 2011 | 8.805 | 8.843 | 8.669 | 8.686 | 168,644 | -0.08(-0.94%) |
Dec 16, 2011 | 8.766 | 8.815 | 8.719 | 8.769 | 200,790 | +0.01(+0.17%) |
Dec 15, 2011 | 8.707 | 8.776 | 8.707 | 8.754 | 131,196 | +0.14(+1.64%) |
Dec 14, 2011 | 8.705 | 8.705 | 8.610 | 8.613 | 162,167 | -0.12(-1.42%) |
Dec 13, 2011 | 8.863 | 8.921 | 8.708 | 8.737 | 165,252 | -0.10(-1.08%) |
Dec 12, 2011 | 8.882 | 8.882 | 8.776 | 8.832 | 66,278 | -0.13(-1.43%) |
Dec 09, 2011 | 8.760 | 8.988 | 8.760 | 8.960 | 433,931 | +0.16(+1.87%) |
Dec 08, 2011 | 9.042 | 9.042 | 8.782 | 8.796 | 143,274 | -0.30(-3.29%) |
Dec 07, 2011 | 9.062 | 9.111 | 8.963 | 9.095 | 116,493 | -0.02(-0.17%) |
Dec 06, 2011 | 9.148 | 9.151 | 9.058 | 9.110 | 28,250 | -0.02(-0.23%) |
Dec 05, 2011 | 9.153 | 9.220 | 9.097 | 9.131 | 253,835 | +0.17(+1.87%) |
Dec 02, 2011 | 9.281 | 9.324 | 8.907 | 8.963 | 481,285 | -0.23(-2.45%) |
Dec 01, 2011 | 9.159 | 9.262 | 9.156 | 9.189 | 104,320 | +0.04(+0.46%) |
Nov 30, 2011 | 8.956 | 9.147 | 8.956 | 9.147 | 97,964 | +0.42(+4.79%) |
Nov 29, 2011 | 8.758 | 8.797 | 8.727 | 8.729 | 92,983 | -0.02(-0.20%) |
Nov 28, 2011 | 8.644 | 8.771 | 8.644 | 8.746 | 51,217 | +0.29(+3.39%) |
Nov 25, 2011 | 8.472 | 8.570 | 8.459 | 8.459 | 79,717 | -0.04(-0.50%) |
Nov 23, 2011 | 8.553 | 8.594 | 8.494 | 8.502 | 603,936 | -0.15(-1.74%) |
Nov 22, 2011 | 8.616 | 8.711 | 8.606 | 8.652 | 91,609 | +0.04(+0.49%) |
Nov 21, 2011 | 8.668 | 8.668 | 8.562 | 8.610 | 388,129 | -0.16(-1.84%) |
Nov 18, 2011 | 8.824 | 8.857 | 8.763 | 8.771 | 70,858 | -0.11(-1.28%) |
Nov 17, 2011 | 9.057 | 9.057 | 8.841 | 8.884 | 643,587 | -0.18(-2.03%) |
Nov 16, 2011 | 9.140 | 9.239 | 9.068 | 9.068 | 456,343 | -0.18(-2.00%) |
Nov 15, 2011 | 9.158 | 9.272 | 9.096 | 9.253 | 168,280 | +0.12(+1.34%) |
Nov 14, 2011 | 9.147 | 9.215 | 9.107 | 9.131 | 91,271 | -0.09(-1.00%) |
Nov 11, 2011 | 9.115 | 9.253 | 9.115 | 9.223 | 176,072 | +0.17(+1.93%) |
Nov 10, 2011 | 9.010 | 9.103 | 8.995 | 9.049 | 153,832 | +0.09(+0.95%) |
Nov 09, 2011 | 9.120 | 9.145 | 8.951 | 8.963 | 211,667 | -0.36(-3.91%) |
Nov 08, 2011 | 9.225 | 9.336 | 9.140 | 9.328 | 314,716 | +0.14(+1.57%) |
Nov 07, 2011 | 9.095 | 9.184 | 9.003 | 9.184 | 125,148 | +0.06(+0.70%) |
Nov 04, 2011 | 9.104 | 9.159 | 9.037 | 9.120 | 82,955 | -0.05(-0.58%) |
Nov 03, 2011 | 9.075 | 9.185 | 9.037 | 9.173 | 97,396 | +0.19(+2.09%) |
Nov 02, 2011 | 8.946 | 9.032 | 8.924 | 8.985 | 39,842 | +0.05(+0.60%) |
Nov 01, 2011 | 8.985 | 9.081 | 8.921 | 8.931 | 545,539 | -0.34(-3.71%) |
Oct 31, 2011 | 9.360 | 9.363 | 9.275 | 9.275 | 185,263 | -0.22(-2.31%) |
Oct 28, 2011 | 9.449 | 9.535 | 9.449 | 9.494 | 185,895 | +0.06(+0.63%) |
Oct 27, 2011 | 9.408 | 9.496 | 9.277 | 9.435 | 320,478 | +0.31(+3.36%) |
Oct 26, 2011 | 9.295 | 9.295 | 9.023 | 9.128 | 1,700,936 | -0.07(-0.80%) |
Oct 25, 2011 | 9.397 | 9.405 | 9.201 | 9.201 | 266,430 | -0.29(-3.07%) |
Oct 24, 2011 | 9.316 | 9.511 | 9.316 | 9.493 | 70,653 | +0.24(+2.57%) |
Oct 21, 2011 | 9.175 | 9.272 | 9.175 | 9.255 | 77,347 | +0.18(+1.95%) |
Oct 20, 2011 | 9.095 | 9.104 | 8.948 | 9.078 | 90,076 | -0.05(-0.58%) |
Oct 19, 2011 | 9.076 | 9.265 | 9.076 | 9.131 | 174,577 | +0.09(+1.04%) |
Oct 18, 2011 | 8.979 | 9.100 | 8.872 | 9.037 | 91,296 | +0.10(+1.14%) |
Oct 17, 2011 | 9.112 | 9.112 | 8.935 | 8.935 | 115,740 | -0.26(-2.83%) |
Oct 14, 2011 | 9.247 | 9.247 | 9.142 | 9.195 | 105,974 | +0.07(+0.81%) |
Oct 13, 2011 | 9.043 | 9.143 | 9.037 | 9.122 | 101,235 | -0.02(-0.17%) |
Oct 12, 2011 | 9.185 | 9.253 | 9.137 | 9.137 | 143,051 | +0.02(+0.24%) |
Oct 11, 2011 | 9.073 | 9.156 | 9.073 | 9.115 | 173,294 | +0.03(+0.29%) |
Oct 10, 2011 | 9.007 | 9.112 | 8.995 | 9.089 | 220,347 | +0.23(+2.62%) |
Oct 07, 2011 | 9.056 | 9.056 | 8.840 | 8.857 | 629,746 | -0.17(-1.84%) |
Oct 06, 2011 | 8.956 | 9.037 | 8.841 | 9.023 | 236,360 | +0.12(+1.30%) |
Oct 05, 2011 | 8.689 | 8.929 | 8.689 | 8.907 | 212,568 | +0.18(+2.04%) |
Oct 04, 2011 | 8.353 | 8.729 | 8.320 | 8.729 | 416,475 | +0.27(+3.15%) |
Oct 03, 2011 | 8.790 | 8.882 | 8.455 | 8.462 | 2,560,566 | -0.37(-4.23%) |
Sep 30, 2011 | 8.923 | 9.012 | 8.837 | 8.837 | 96,987 | -0.19(-2.12%) |
Sep 29, 2011 | 9.136 | 9.190 | 8.871 | 9.028 | 136,689 | +0.04(+0.40%) |
Sep 28, 2011 | 9.226 | 9.275 | 8.988 | 8.992 | 88,269 | -0.24(-2.63%) |
Sep 27, 2011 | 9.241 | 9.397 | 9.159 | 9.234 | 171,256 | +0.22(+2.48%) |
Sep 26, 2011 | 8.924 | 9.010 | 8.755 | 9.010 | 108,254 | +0.18(+2.04%) |
Sep 23, 2011 | 8.702 | 8.862 | 8.699 | 8.831 | 84,788 | +0.11(+1.23%) |
Sep 22, 2011 | 8.697 | 8.797 | 8.629 | 8.723 | 113,946 | -0.28(-3.08%) |
Sep 21, 2011 | 9.307 | 9.307 | 9.000 | 9.000 | 58,680 | -0.29(-3.15%) |
Sep 20, 2011 | 9.335 | 9.474 | 9.283 | 9.293 | 78,201 | +0.01(+0.08%) |
Sep 19, 2011 | 9.268 | 9.327 | 9.196 | 9.285 | 118,363 | -0.13(-1.38%) |
Sep 16, 2011 | 9.432 | 9.473 | 9.360 | 9.415 | 159,964 | +0.03(+0.32%) |
Sep 15, 2011 | 9.372 | 9.388 | 9.232 | 9.385 | 103,808 | +0.11(+1.19%) |
Sep 14, 2011 | 9.171 | 9.365 | 9.080 | 9.274 | 151,366 | +0.17(+1.89%) |
Sep 13, 2011 | 8.998 | 9.128 | 8.948 | 9.102 | 172,396 | +0.14(+1.55%) |
Sep 12, 2011 | 8.834 | 8.964 | 8.780 | 8.963 | 320,554 | +0.00(+0.04%) |
Sep 09, 2011 | 9.203 | 9.203 | 8.917 | 8.959 | 94,648 | -0.35(-3.76%) |
Sep 08, 2011 | 9.454 | 9.466 | 9.294 | 9.308 | 611,916 | -0.19(-1.99%) |
Sep 07, 2011 | 9.305 | 9.498 | 9.305 | 9.498 | 546,499 | +0.32(+3.46%) |
Sep 06, 2011 | 8.923 | 9.187 | 8.923 | 9.180 | 179,083 | -0.03(-0.34%) |
Sep 02, 2011 | 9.296 | 9.379 | 9.192 | 9.211 | 338,970 | -0.27(-2.81%) |