Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.773 | 9.791 | 9.705 | 9.750 | 825,517 | -0.05(-0.46%) |
Apr 27, 2012 | 9.805 | 9.845 | 9.755 | 9.795 | 799,506 | +0.03(+0.28%) |
Apr 26, 2012 | 9.755 | 9.814 | 9.732 | 9.768 | 716,287 | +0.03(+0.33%) |
Apr 25, 2012 | 9.736 | 9.836 | 9.703 | 9.736 | 1,356,366 | +0.05(+0.52%) |
Apr 24, 2012 | 9.605 | 9.700 | 9.600 | 9.686 | 918,139 | +0.08(+0.85%) |
Apr 23, 2012 | 9.623 | 9.641 | 9.541 | 9.605 | 854,027 | -0.12(-1.26%) |
Apr 20, 2012 | 9.673 | 9.755 | 9.645 | 9.727 | 885,474 | +0.10(+1.04%) |
Apr 19, 2012 | 9.591 | 9.668 | 9.555 | 9.627 | 814,543 | +0.02(+0.24%) |
Apr 18, 2012 | 9.586 | 9.618 | 9.536 | 9.605 | 754,778 | -0.03(-0.28%) |
Apr 17, 2012 | 9.518 | 9.655 | 9.518 | 9.632 | 819,443 | +0.13(+1.34%) |
Apr 16, 2012 | 9.491 | 9.577 | 9.445 | 9.505 | 877,595 | +0.05(+0.48%) |
Apr 13, 2012 | 9.441 | 9.545 | 9.418 | 9.459 | 1,090,237 | -0.02(-0.19%) |
Apr 12, 2012 | 9.432 | 9.500 | 9.382 | 9.477 | 792,935 | +0.09(+0.92%) |
Apr 11, 2012 | 9.450 | 9.482 | 9.359 | 9.391 | 1,006,254 | +0.00(+0.00%) |
Apr 10, 2012 | 9.545 | 9.550 | 9.341 | 9.391 | 1,593,947 | -0.15(-1.62%) |
Apr 09, 2012 | 9.450 | 9.559 | 9.432 | 9.545 | 1,127,518 | -0.00(-0.05%) |
Apr 05, 2012 | 9.541 | 9.568 | 9.473 | 9.550 | 1,722,900 | +0.00(+0.05%) |
Apr 04, 2012 | 9.514 | 9.586 | 9.505 | 9.545 | 2,560,739 | -0.04(-0.43%) |
Apr 03, 2012 | 9.405 | 9.682 | 9.400 | 9.586 | 2,615,161 | +0.20(+2.18%) |
Apr 02, 2012 | 9.250 | 9.430 | 9.227 | 9.382 | 2,043,660 | +0.12(+1.33%) |
Mar 30, 2012 | 9.318 | 9.345 | 9.259 | 9.259 | 1,332,151 | +0.00(+0.05%) |
Mar 29, 2012 | 9.155 | 9.309 | 9.145 | 9.255 | 2,629,577 | +0.08(+0.89%) |
Mar 28, 2012 | 9.282 | 9.282 | 9.132 | 9.173 | 3,078,998 | -0.10(-1.08%) |
Mar 27, 2012 | 9.273 | 9.359 | 9.268 | 9.273 | 2,008,587 | -0.02(-0.20%) |
Mar 26, 2012 | 9.241 | 9.318 | 9.214 | 9.291 | 1,125,184 | +0.12(+1.29%) |
Mar 23, 2012 | 9.205 | 9.209 | 9.155 | 9.173 | 853,840 | -0.01(-0.10%) |
Mar 22, 2012 | 9.173 | 9.236 | 9.136 | 9.182 | 895,851 | -0.05(-0.54%) |
Mar 21, 2012 | 9.195 | 9.259 | 9.118 | 9.232 | 859,760 | +0.03(+0.35%) |
Mar 20, 2012 | 9.100 | 9.232 | 9.100 | 9.200 | 871,321 | +0.09(+1.00%) |
Mar 19, 2012 | 9.155 | 9.155 | 9.055 | 9.109 | 871,444 | -0.05(-0.55%) |
Mar 16, 2012 | 9.100 | 9.186 | 9.095 | 9.159 | 1,293,866 | +0.03(+0.35%) |
Mar 15, 2012 | 8.982 | 9.136 | 8.959 | 9.127 | 947,551 | +0.15(+1.62%) |
Mar 14, 2012 | 9.032 | 9.041 | 8.932 | 8.982 | 1,176,780 | -0.04(-0.40%) |
Mar 13, 2012 | 9.027 | 9.077 | 8.964 | 9.018 | 1,258,853 | +0.00(+0.00%) |
Mar 12, 2012 | 8.909 | 9.027 | 8.905 | 9.018 | 1,019,641 | +0.10(+1.12%) |
Mar 09, 2012 | 8.818 | 8.936 | 8.777 | 8.918 | 738,025 | +0.10(+1.13%) |
Mar 08, 2012 | 8.927 | 8.936 | 8.805 | 8.818 | 1,154,371 | -0.05(-0.61%) |
Mar 07, 2012 | 8.814 | 8.909 | 8.714 | 8.873 | 1,369,366 | +0.05(+0.57%) |
Mar 06, 2012 | 8.877 | 8.922 | 8.793 | 8.823 | 1,874,872 | -0.10(-1.11%) |
Mar 05, 2012 | 8.782 | 8.940 | 8.764 | 8.922 | 1,847,175 | +0.14(+1.59%) |
Mar 02, 2012 | 8.827 | 8.827 | 8.696 | 8.782 | 1,925,688 | -0.05(-0.61%) |
Mar 01, 2012 | 8.638 | 8.872 | 8.615 | 8.836 | 2,699,526 | +0.20(+2.35%) |
Feb 29, 2012 | 8.733 | 8.751 | 8.615 | 8.633 | 1,570,061 | -0.08(-0.88%) |
Feb 28, 2012 | 8.751 | 8.796 | 8.687 | 8.710 | 1,224,271 | -0.05(-0.62%) |
Feb 27, 2012 | 8.746 | 8.800 | 8.683 | 8.764 | 939,399 | -0.02(-0.21%) |
Feb 24, 2012 | 8.809 | 8.809 | 8.696 | 8.782 | 727,414 | -0.00(-0.05%) |
Feb 23, 2012 | 8.683 | 8.823 | 8.665 | 8.787 | 1,435,127 | +0.12(+1.41%) |
Feb 22, 2012 | 8.647 | 8.674 | 8.575 | 8.665 | 903,827 | +0.00(+0.05%) |
Feb 21, 2012 | 8.552 | 8.723 | 8.548 | 8.660 | 1,315,724 | +0.11(+1.27%) |
Feb 17, 2012 | 8.624 | 8.624 | 8.534 | 8.552 | 1,415,405 | -0.04(-0.42%) |
Feb 16, 2012 | 8.507 | 8.606 | 8.475 | 8.588 | 995,744 | +0.06(+0.74%) |
Feb 15, 2012 | 8.511 | 8.566 | 8.453 | 8.525 | 1,109,239 | +0.06(+0.69%) |
Feb 14, 2012 | 8.453 | 8.471 | 8.390 | 8.466 | 1,105,295 | -0.01(-0.11%) |
Feb 13, 2012 | 8.557 | 8.566 | 8.430 | 8.475 | 2,081,816 | -0.05(-0.58%) |
Feb 10, 2012 | 8.557 | 8.669 | 8.345 | 8.525 | 3,999,182 | -0.32(-3.57%) |
Feb 09, 2012 | 8.696 | 8.841 | 8.669 | 8.841 | 1,494,060 | +0.14(+1.66%) |
Feb 08, 2012 | 8.733 | 8.764 | 8.638 | 8.696 | 1,418,684 | -0.04(-0.46%) |
Feb 07, 2012 | 8.782 | 8.805 | 8.733 | 8.737 | 1,307,288 | -0.04(-0.41%) |
Feb 06, 2012 | 8.719 | 8.836 | 8.701 | 8.773 | 952,074 | +0.02(+0.21%) |
Feb 03, 2012 | 8.809 | 8.818 | 8.728 | 8.755 | 1,404,608 | +0.01(+0.15%) |
Feb 02, 2012 | 8.778 | 8.800 | 8.728 | 8.742 | 1,023,162 | -0.02(-0.21%) |
Feb 01, 2012 | 8.742 | 8.800 | 8.723 | 8.760 | 1,224,322 | +0.03(+0.36%) |
Jan 31, 2012 | 8.854 | 8.854 | 8.701 | 8.728 | 1,097,086 | -0.09(-1.02%) |
Jan 30, 2012 | 8.917 | 8.926 | 8.782 | 8.818 | 1,103,925 | -0.13(-1.41%) |
Jan 27, 2012 | 9.021 | 9.021 | 8.899 | 8.945 | 790,576 | -0.09(-1.05%) |
Jan 26, 2012 | 8.958 | 9.080 | 8.922 | 9.039 | 1,940,085 | +0.09(+1.01%) |
Jan 25, 2012 | 8.935 | 9.026 | 8.913 | 8.949 | 1,182,844 | +0.01(+0.15%) |
Jan 24, 2012 | 8.963 | 8.985 | 8.917 | 8.935 | 1,357,406 | -0.03(-0.30%) |
Jan 23, 2012 | 8.999 | 9.053 | 8.945 | 8.963 | 1,066,968 | -0.05(-0.55%) |
Jan 20, 2012 | 9.116 | 9.125 | 8.985 | 9.012 | 1,269,254 | -0.13(-1.43%) |
Jan 19, 2012 | 9.044 | 9.193 | 9.021 | 9.143 | 1,429,248 | +0.12(+1.30%) |
Jan 18, 2012 | 9.008 | 9.048 | 8.990 | 9.026 | 1,022,233 | -0.00(-0.05%) |
Jan 17, 2012 | 8.692 | 9.080 | 8.683 | 9.030 | 2,941,616 | +0.39(+4.54%) |
Jan 13, 2012 | 8.642 | 8.701 | 8.593 | 8.638 | 1,338,870 | -0.03(-0.36%) |
Jan 12, 2012 | 8.593 | 8.705 | 8.579 | 8.669 | 1,969,691 | +0.11(+1.26%) |
Jan 11, 2012 | 8.462 | 8.584 | 8.426 | 8.561 | 1,544,989 | +0.10(+1.23%) |
Jan 10, 2012 | 8.390 | 8.534 | 8.356 | 8.457 | 1,656,786 | +0.14(+1.63%) |
Jan 09, 2012 | 8.403 | 8.417 | 8.295 | 8.322 | 1,571,963 | -0.05(-0.65%) |
Jan 06, 2012 | 8.448 | 8.502 | 8.372 | 8.376 | 2,204,880 | -0.05(-0.64%) |
Jan 05, 2012 | 8.430 | 8.475 | 8.349 | 8.430 | 3,116,380 | -0.03(-0.37%) |
Jan 04, 2012 | 8.435 | 8.516 | 8.349 | 8.462 | 3,917,780 | -0.10(-1.16%) |
Dec 30, 2011 | 8.548 | 8.615 | 8.548 | 8.561 | 890,297 | +0.01(+0.11%) |
Dec 29, 2011 | 8.561 | 8.593 | 8.530 | 8.552 | 1,030,371 | +0.02(+0.21%) |
Dec 28, 2011 | 8.638 | 8.638 | 8.530 | 8.534 | 773,946 | -0.09(-0.99%) |
Dec 27, 2011 | 8.597 | 8.669 | 8.597 | 8.620 | 758,254 | +0.03(+0.32%) |
Dec 23, 2011 | 8.557 | 8.620 | 8.543 | 8.593 | 971,002 | +0.01(+0.11%) |
Dec 21, 2011 | 8.516 | 8.629 | 8.484 | 8.584 | 1,041,991 | +0.07(+0.79%) |
Dec 20, 2011 | 8.539 | 8.566 | 8.507 | 8.516 | 1,088,703 | +0.07(+0.80%) |
Dec 19, 2011 | 8.584 | 8.624 | 8.426 | 8.448 | 1,281,409 | -0.09(-1.11%) |
Dec 16, 2011 | 8.566 | 8.638 | 8.498 | 8.543 | 2,930,416 | -0.03(-0.32%) |
Dec 15, 2011 | 8.552 | 8.624 | 8.525 | 8.570 | 1,132,852 | +0.05(+0.58%) |
Dec 14, 2011 | 8.570 | 8.611 | 8.516 | 8.521 | 733,863 | -0.06(-0.68%) |
Dec 13, 2011 | 8.669 | 8.800 | 8.557 | 8.579 | 966,748 | -0.04(-0.42%) |
Dec 12, 2011 | 8.782 | 8.791 | 8.570 | 8.615 | 1,076,851 | -0.19(-2.20%) |
Dec 09, 2011 | 8.656 | 8.832 | 8.656 | 8.809 | 1,022,180 | +0.16(+1.82%) |
Dec 08, 2011 | 8.773 | 8.814 | 8.620 | 8.651 | 1,400,875 | -0.14(-1.64%) |
Dec 07, 2011 | 8.836 | 8.850 | 8.726 | 8.796 | 1,127,348 | -0.04(-0.46%) |
Dec 06, 2011 | 8.805 | 8.877 | 8.751 | 8.836 | 854,993 | +0.03(+0.36%) |
Dec 05, 2011 | 8.854 | 8.917 | 8.778 | 8.805 | 1,285,928 | +0.01(+0.10%) |
Dec 02, 2011 | 8.922 | 8.931 | 8.791 | 8.796 | 888,867 | -0.06(-0.71%) |
Dec 01, 2011 | 8.881 | 8.954 | 8.850 | 8.859 | 828,895 | -0.06(-0.66%) |
Nov 30, 2011 | 8.859 | 8.967 | 8.827 | 8.917 | 1,453,819 | +0.18(+2.12%) |
Nov 29, 2011 | 8.795 | 8.822 | 8.728 | 8.733 | 1,071,068 | -0.07(-0.76%) |
Nov 28, 2011 | 8.795 | 8.898 | 8.755 | 8.800 | 848,316 | +0.17(+1.92%) |
Nov 25, 2011 | 8.661 | 8.719 | 8.634 | 8.634 | 323,292 | -0.04(-0.46%) |
Nov 23, 2011 | 8.804 | 8.818 | 8.621 | 8.674 | 676,031 | -0.16(-1.77%) |
Nov 22, 2011 | 8.938 | 8.938 | 8.755 | 8.831 | 1,207,784 | -0.10(-1.15%) |
Nov 21, 2011 | 8.956 | 8.956 | 8.818 | 8.934 | 1,423,633 | -0.09(-0.94%) |
Nov 18, 2011 | 9.001 | 9.144 | 8.952 | 9.019 | 892,856 | +0.01(+0.15%) |
Nov 17, 2011 | 9.073 | 9.117 | 8.952 | 9.006 | 1,390,214 | -0.11(-1.18%) |
Nov 16, 2011 | 9.283 | 9.283 | 9.108 | 9.113 | 1,452,197 | -0.21(-2.21%) |
Nov 15, 2011 | 9.216 | 9.368 | 9.144 | 9.319 | 2,192,970 | +0.06(+0.63%) |
Nov 14, 2011 | 9.153 | 9.261 | 9.091 | 9.261 | 2,723,702 | +0.06(+0.63%) |
Nov 11, 2011 | 9.220 | 9.368 | 9.171 | 9.202 | 1,497,327 | +0.00(+0.05%) |
Nov 10, 2011 | 9.126 | 9.270 | 9.014 | 9.198 | 1,704,065 | +0.06(+0.64%) |
Nov 09, 2011 | 9.296 | 9.355 | 9.077 | 9.140 | 1,783,774 | -0.27(-2.90%) |
Nov 08, 2011 | 9.368 | 9.442 | 9.214 | 9.413 | 1,478,578 | +0.08(+0.86%) |
Nov 07, 2011 | 9.234 | 9.373 | 9.194 | 9.332 | 1,187,243 | +0.08(+0.87%) |
Nov 04, 2011 | 9.144 | 9.274 | 9.135 | 9.252 | 1,172,091 | +0.09(+0.93%) |
Nov 03, 2011 | 9.073 | 9.261 | 9.037 | 9.167 | 923,621 | +0.12(+1.34%) |
Nov 02, 2011 | 9.041 | 9.113 | 8.983 | 9.046 | 1,608,116 | +0.06(+0.65%) |
Nov 01, 2011 | 8.876 | 9.055 | 8.840 | 8.988 | 1,927,170 | -0.05(-0.54%) |
Oct 31, 2011 | 8.724 | 9.247 | 8.683 | 9.037 | 3,183,050 | +0.25(+2.85%) |
Oct 28, 2011 | 8.970 | 8.970 | 8.768 | 8.786 | 1,401,447 | -0.15(-1.70%) |
Oct 27, 2011 | 8.903 | 8.997 | 8.858 | 8.938 | 1,144,166 | +0.15(+1.68%) |
Oct 26, 2011 | 8.831 | 8.894 | 8.706 | 8.791 | 1,255,631 | -0.02(-0.20%) |
Oct 25, 2011 | 8.952 | 8.963 | 8.786 | 8.809 | 1,161,919 | -0.13(-1.40%) |
Oct 24, 2011 | 8.858 | 8.974 | 8.786 | 8.934 | 1,826,777 | +0.09(+1.06%) |
Oct 21, 2011 | 8.773 | 8.880 | 8.764 | 8.840 | 913,051 | +0.13(+1.49%) |
Oct 20, 2011 | 8.764 | 8.806 | 8.625 | 8.710 | 1,100,067 | -0.02(-0.21%) |
Oct 19, 2011 | 8.795 | 8.876 | 8.719 | 8.728 | 868,689 | -0.05(-0.61%) |
Oct 18, 2011 | 8.733 | 8.849 | 8.692 | 8.782 | 1,060,578 | +0.08(+0.93%) |
Oct 17, 2011 | 8.813 | 8.898 | 8.679 | 8.701 | 1,587,186 | -0.15(-1.72%) |
Oct 14, 2011 | 8.970 | 8.979 | 8.826 | 8.853 | 1,068,784 | -0.02(-0.25%) |
Oct 13, 2011 | 8.759 | 8.898 | 8.750 | 8.876 | 1,194,783 | +0.09(+1.02%) |
Oct 12, 2011 | 8.862 | 8.912 | 8.777 | 8.786 | 1,498,782 | -0.06(-0.66%) |
Oct 11, 2011 | 8.853 | 8.894 | 8.782 | 8.844 | 1,196,627 | -0.04(-0.40%) |
Oct 10, 2011 | 8.844 | 8.885 | 8.764 | 8.880 | 919,114 | +0.15(+1.69%) |
Oct 07, 2011 | 8.853 | 8.921 | 8.715 | 8.733 | 1,608,540 | -0.11(-1.27%) |
Oct 06, 2011 | 8.634 | 8.853 | 8.634 | 8.844 | 1,861,040 | +0.16(+1.80%) |
Oct 05, 2011 | 8.585 | 8.733 | 8.464 | 8.688 | 1,336,761 | +0.10(+1.20%) |
Oct 04, 2011 | 8.388 | 8.594 | 8.200 | 8.585 | 1,871,496 | +0.16(+1.91%) |
Oct 03, 2011 | 8.639 | 8.750 | 8.410 | 8.424 | 1,721,996 | -0.29(-3.29%) |
Sep 30, 2011 | 8.670 | 8.818 | 8.661 | 8.710 | 2,508,718 | -0.05(-0.61%) |
Sep 29, 2011 | 8.728 | 8.773 | 8.598 | 8.764 | 2,130,849 | +0.14(+1.61%) |
Sep 28, 2011 | 8.643 | 8.706 | 8.558 | 8.625 | 2,540,274 | -0.02(-0.21%) |
Sep 27, 2011 | 8.518 | 8.804 | 8.504 | 8.643 | 1,964,988 | +0.23(+2.71%) |
Sep 26, 2011 | 8.401 | 8.482 | 8.276 | 8.415 | 1,106,359 | +0.07(+0.80%) |
Sep 23, 2011 | 8.316 | 8.433 | 8.227 | 8.348 | 2,419,195 | +0.02(+0.27%) |
Sep 22, 2011 | 7.990 | 8.357 | 7.963 | 8.325 | 2,615,905 | +0.19(+2.37%) |
Sep 21, 2011 | 8.119 | 8.321 | 8.079 | 8.133 | 2,310,410 | -0.01(-0.16%) |
Sep 20, 2011 | 8.249 | 8.276 | 8.146 | 8.146 | 1,419,810 | -0.06(-0.71%) |
Sep 19, 2011 | 8.227 | 8.240 | 8.164 | 8.204 | 1,121,022 | -0.14(-1.66%) |
Sep 16, 2011 | 8.334 | 8.406 | 8.321 | 8.343 | 1,591,006 | +0.04(+0.49%) |
Sep 15, 2011 | 8.374 | 8.374 | 8.204 | 8.303 | 1,837,754 | +0.00(+0.05%) |
Sep 14, 2011 | 8.271 | 8.365 | 8.162 | 8.298 | 1,872,352 | +0.04(+0.54%) |
Sep 13, 2011 | 8.231 | 8.316 | 8.195 | 8.254 | 1,845,803 | +0.06(+0.71%) |
Sep 12, 2011 | 8.151 | 8.240 | 8.101 | 8.195 | 1,379,997 | -0.03(-0.33%) |
Sep 09, 2011 | 8.330 | 8.352 | 8.160 | 8.222 | 1,708,714 | -0.16(-1.92%) |
Sep 08, 2011 | 8.334 | 8.455 | 8.276 | 8.383 | 2,145,318 | -0.02(-0.21%) |
Sep 07, 2011 | 8.437 | 8.437 | 8.316 | 8.401 | 2,333,905 | +0.04(+0.54%) |
Sep 06, 2011 | 8.195 | 8.374 | 8.151 | 8.357 | 2,291,529 | +0.00(+0.05%) |
Sep 02, 2011 | 8.419 | 8.491 | 8.352 | 8.352 | 1,156,422 | -0.15(-1.79%) |
Sep 01, 2011 | 8.527 | 8.728 | 8.500 | 8.504 | 3,963,212 | -0.02(-0.26%) |
Aug 31, 2011 | 8.509 | 8.558 | 8.459 | 8.527 | 2,199,930 | +0.07(+0.85%) |
Aug 30, 2011 | 8.424 | 8.508 | 8.362 | 8.455 | 3,394,467 | +0.04(+0.42%) |
Aug 29, 2011 | 8.304 | 8.424 | 8.282 | 8.419 | 1,685,232 | +0.19(+2.27%) |
Aug 26, 2011 | 8.073 | 8.246 | 7.993 | 8.233 | 2,203,978 | +0.16(+1.98%) |
Aug 25, 2011 | 8.255 | 8.300 | 8.069 | 8.073 | 3,628,561 | -0.13(-1.57%) |
Aug 24, 2011 | 8.384 | 8.384 | 8.189 | 8.202 | 3,054,801 | -0.20(-2.38%) |
Aug 23, 2011 | 8.189 | 8.406 | 8.113 | 8.402 | 3,126,020 | +0.24(+2.99%) |
Aug 22, 2011 | 8.233 | 8.313 | 8.113 | 8.157 | 3,568,327 | +0.03(+0.38%) |
Aug 19, 2011 | 8.282 | 8.340 | 8.113 | 8.126 | 4,408,269 | -0.24(-2.81%) |
Aug 18, 2011 | 8.464 | 8.504 | 8.322 | 8.362 | 5,269,863 | -0.20(-2.33%) |
Aug 17, 2011 | 8.659 | 8.881 | 8.342 | 8.562 | 9,076,216 | -0.90(-9.53%) |
Aug 16, 2011 | 9.503 | 9.547 | 9.374 | 9.463 | 2,097,772 | -0.08(-0.88%) |
Aug 15, 2011 | 9.201 | 9.574 | 9.192 | 9.547 | 2,234,342 | +0.40(+4.37%) |
Aug 12, 2011 | 9.201 | 9.214 | 9.046 | 9.148 | 2,506,616 | +0.01(+0.15%) |
Aug 11, 2011 | 9.143 | 9.237 | 9.050 | 9.134 | 3,879,848 | +0.00(+0.05%) |
Aug 10, 2011 | 9.166 | 9.299 | 9.108 | 9.130 | 1,836,306 | -0.16(-1.67%) |
Aug 09, 2011 | 9.148 | 9.299 | 8.877 | 9.285 | 4,240,217 | +0.32(+3.62%) |
Aug 08, 2011 | 9.148 | 9.312 | 8.952 | 8.961 | 3,326,889 | -0.39(-4.13%) |
Aug 05, 2011 | 9.268 | 9.441 | 9.074 | 9.348 | 3,540,227 | +0.12(+1.25%) |
Aug 04, 2011 | 9.552 | 9.658 | 9.223 | 9.232 | 2,450,153 | -0.39(-4.02%) |
Aug 03, 2011 | 9.676 | 9.690 | 9.476 | 9.618 | 1,967,388 | -0.06(-0.60%) |
Aug 02, 2011 | 9.761 | 9.849 | 9.663 | 9.676 | 1,868,306 | -0.10(-1.00%) |
Aug 01, 2011 | 9.809 | 9.867 | 9.685 | 9.774 | 1,897,167 | +0.04(+0.41%) |
Jul 29, 2011 | 9.712 | 9.778 | 9.667 | 9.734 | 1,979,875 | -0.05(-0.50%) |
Jul 28, 2011 | 9.903 | 10.03 | 9.765 | 9.783 | 1,921,960 | -0.12(-1.21%) |
Jul 27, 2011 | 10.02 | 10.06 | 9.885 | 9.903 | 2,229,875 | -0.17(-1.68%) |
Jul 26, 2011 | 10.10 | 10.13 | 10.01 | 10.07 | 2,215,498 | -0.00(-0.04%) |
Jul 25, 2011 | 10.09 | 10.20 | 10.07 | 10.08 | 2,103,429 | -0.08(-0.83%) |
Jul 22, 2011 | 10.23 | 10.23 | 10.15 | 10.16 | 1,380,060 | -0.04(-0.39%) |
Jul 21, 2011 | 10.12 | 10.25 | 10.10 | 10.20 | 1,178,362 | +0.11(+1.10%) |
Jul 20, 2011 | 10.18 | 10.20 | 10.05 | 10.09 | 873,858 | -0.08(-0.79%) |
Jul 19, 2011 | 10.07 | 10.23 | 10.07 | 10.17 | 1,973,079 | +0.09(+0.93%) |
Jul 18, 2011 | 10.16 | 10.18 | 10.02 | 10.08 | 1,395,245 | -0.12(-1.18%) |
Jul 15, 2011 | 10.11 | 10.21 | 10.01 | 10.20 | 1,653,259 | +0.10(+1.01%) |
Jul 14, 2011 | 10.15 | 10.20 | 10.04 | 10.09 | 1,420,250 | -0.03(-0.26%) |
Jul 13, 2011 | 10.13 | 10.20 | 10.08 | 10.12 | 1,085,788 | +0.04(+0.35%) |
Jul 12, 2011 | 10.04 | 10.17 | 10.01 | 10.08 | 1,377,853 | +0.04(+0.44%) |
Jul 11, 2011 | 9.987 | 10.08 | 9.956 | 10.04 | 1,568,411 | +0.00(+0.04%) |
Jul 08, 2011 | 10.12 | 10.15 | 9.974 | 10.04 | 1,483,599 | -0.14(-1.35%) |
Jul 07, 2011 | 10.06 | 10.18 | 10.00 | 10.17 | 2,087,479 | +0.16(+1.55%) |
Jul 06, 2011 | 9.960 | 10.04 | 9.920 | 10.02 | 1,683,896 | +0.08(+0.85%) |
Jul 05, 2011 | 9.916 | 9.983 | 9.809 | 9.934 | 1,656,369 | +0.05(+0.54%) |
Jul 01, 2011 | 9.796 | 9.885 | 9.694 | 9.880 | 2,183,303 | +0.09(+0.95%) |
Jun 30, 2011 | 9.863 | 9.934 | 9.787 | 9.787 | 1,642,290 | -0.05(-0.50%) |
Jun 29, 2011 | 9.814 | 9.867 | 9.761 | 9.836 | 1,639,056 | +0.04(+0.41%) |
Jun 28, 2011 | 9.650 | 9.801 | 9.565 | 9.796 | 2,244,532 | +0.14(+1.47%) |
Jun 27, 2011 | 9.694 | 9.765 | 9.623 | 9.654 | 2,135,717 | +0.02(+0.25%) |
Jun 24, 2011 | 9.506 | 9.663 | 9.476 | 9.630 | 12,610,310 | +0.15(+1.53%) |
Jun 23, 2011 | 9.503 | 9.506 | 9.370 | 9.485 | 1,839,098 | -0.08(-0.80%) |
Jun 22, 2011 | 9.610 | 9.648 | 9.556 | 9.562 | 1,072,923 | -0.05(-0.55%) |
Jun 21, 2011 | 9.556 | 9.666 | 9.550 | 9.615 | 1,212,355 | +0.08(+0.81%) |
Jun 20, 2011 | 9.541 | 9.544 | 9.503 | 9.539 | 1,151,533 | +0.03(+0.31%) |
Jun 17, 2011 | 9.476 | 9.541 | 9.445 | 9.509 | 2,115,125 | +0.08(+0.88%) |
Jun 16, 2011 | 9.328 | 9.450 | 9.322 | 9.426 | 1,180,056 | +0.07(+0.73%) |
Jun 15, 2011 | 9.426 | 9.488 | 9.308 | 9.358 | 1,260,524 | -0.13(-1.40%) |
Jun 14, 2011 | 9.467 | 9.515 | 9.346 | 9.491 | 1,304,301 | +0.07(+0.79%) |
Jun 13, 2011 | 9.373 | 9.491 | 9.284 | 9.417 | 1,201,114 | +0.07(+0.73%) |
Jun 10, 2011 | 9.488 | 9.521 | 9.337 | 9.349 | 1,346,130 | -0.15(-1.53%) |
Jun 09, 2011 | 9.420 | 9.530 | 9.390 | 9.494 | 1,245,418 | +0.06(+0.66%) |
Jun 08, 2011 | 9.370 | 9.470 | 9.284 | 9.432 | 1,462,656 | +0.05(+0.50%) |
Jun 07, 2011 | 9.396 | 9.449 | 9.305 | 9.385 | 2,041,833 | -0.02(-0.19%) |
Jun 06, 2011 | 9.302 | 9.429 | 9.302 | 9.402 | 4,048,788 | +0.09(+0.95%) |
Jun 03, 2011 | 9.388 | 9.429 | 9.290 | 9.314 | 3,489,642 | -0.26(-2.68%) |
May 24, 2011 | 9.494 | 9.603 | 9.461 | 9.570 | 2,334,248 | +0.11(+1.12%) |
May 23, 2011 | 9.332 | 9.508 | 9.302 | 9.464 | 2,527,929 | +0.07(+0.72%) |
May 20, 2011 | 9.432 | 9.455 | 9.337 | 9.396 | 3,347,894 | -0.03(-0.28%) |
May 19, 2011 | 9.196 | 9.850 | 9.172 | 9.423 | 6,771,006 | +0.27(+2.90%) |
May 18, 2011 | 9.169 | 9.249 | 9.093 | 9.158 | 3,516,501 | -0.01(-0.16%) |
May 17, 2011 | 9.134 | 9.249 | 9.116 | 9.172 | 1,852,099 | -0.01(-0.10%) |
May 16, 2011 | 9.072 | 9.208 | 9.019 | 9.181 | 1,445,636 | +0.09(+0.97%) |
May 13, 2011 | 9.128 | 9.143 | 9.010 | 9.093 | 1,343,573 | -0.03(-0.36%) |
May 12, 2011 | 8.934 | 9.208 | 8.898 | 9.125 | 2,782,917 | +0.20(+2.21%) |
May 11, 2011 | 8.922 | 8.943 | 8.895 | 8.928 | 1,626,414 | +0.01(+0.17%) |
May 10, 2011 | 8.890 | 8.962 | 8.845 | 8.913 | 1,828,695 | +0.06(+0.63%) |
May 09, 2011 | 8.854 | 8.881 | 8.813 | 8.857 | 1,713,911 | -0.01(-0.10%) |
May 06, 2011 | 8.960 | 9.028 | 8.837 | 8.866 | 1,520,705 | -0.02(-0.23%) |
May 05, 2011 | 8.854 | 8.951 | 8.766 | 8.887 | 1,928,186 | +0.03(+0.33%) |
May 04, 2011 | 9.043 | 9.069 | 8.837 | 8.857 | 2,597,012 | -0.22(-2.40%) |
May 03, 2011 | 9.040 | 9.090 | 8.972 | 9.075 | 2,195,446 | +0.10(+1.08%) |