Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.973 | 9.973 | 9.908 | 9.934 | 75,324 | -0.01(-0.07%) |
Apr 27, 2012 | 9.895 | 9.940 | 9.869 | 9.940 | 136,829 | +0.08(+0.79%) |
Apr 26, 2012 | 9.882 | 9.901 | 9.843 | 9.862 | 75,803 | +0.02(+0.20%) |
Apr 25, 2012 | 9.856 | 9.869 | 9.810 | 9.843 | 71,548 | -0.02(-0.20%) |
Apr 24, 2012 | 9.875 | 9.927 | 9.849 | 9.862 | 118,564 | +0.00(+0.00%) |
Apr 23, 2012 | 9.862 | 9.875 | 9.810 | 9.862 | 94,680 | +0.00(+0.00%) |
Apr 20, 2012 | 9.797 | 9.862 | 9.784 | 9.862 | 101,829 | +0.05(+0.53%) |
Apr 19, 2012 | 9.810 | 9.810 | 9.778 | 9.810 | 46,872 | +0.03(+0.27%) |
Apr 18, 2012 | 9.732 | 9.784 | 9.720 | 9.784 | 63,704 | +0.05(+0.53%) |
Apr 17, 2012 | 9.745 | 9.745 | 9.719 | 9.732 | 75,366 | +0.01(+0.07%) |
Apr 16, 2012 | 9.687 | 9.758 | 9.687 | 9.726 | 65,588 | +0.02(+0.20%) |
Apr 13, 2012 | 9.615 | 9.706 | 9.615 | 9.706 | 87,538 | +0.06(+0.67%) |
Apr 12, 2012 | 9.713 | 9.713 | 9.635 | 9.641 | 84,284 | -0.07(-0.74%) |
Apr 11, 2012 | 9.752 | 9.752 | 9.661 | 9.713 | 55,685 | -0.05(-0.47%) |
Apr 10, 2012 | 9.726 | 9.830 | 9.713 | 9.758 | 68,956 | -0.01(-0.07%) |
Apr 09, 2012 | 9.654 | 9.771 | 9.648 | 9.765 | 109,084 | +0.12(+1.28%) |
Apr 05, 2012 | 9.615 | 9.674 | 9.615 | 9.641 | 75,409 | +0.03(+0.34%) |
Apr 04, 2012 | 9.648 | 9.700 | 9.596 | 9.609 | 94,972 | -0.03(-0.34%) |
Apr 03, 2012 | 9.622 | 9.661 | 9.576 | 9.641 | 130,068 | -0.01(-0.07%) |
Apr 02, 2012 | 9.609 | 9.700 | 9.609 | 9.648 | 116,667 | +0.05(+0.54%) |
Mar 30, 2012 | 9.583 | 9.661 | 9.537 | 9.596 | 184,108 | +0.01(+0.13%) |
Mar 29, 2012 | 9.667 | 9.719 | 9.563 | 9.583 | 137,294 | -0.12(-1.27%) |
Mar 28, 2012 | 9.615 | 9.739 | 9.596 | 9.706 | 207,627 | +0.12(+1.29%) |
Mar 27, 2012 | 9.518 | 9.654 | 9.459 | 9.583 | 92,054 | +0.06(+0.61%) |
Mar 26, 2012 | 9.583 | 9.609 | 9.524 | 9.524 | 108,506 | -0.03(-0.34%) |
Mar 23, 2012 | 9.518 | 9.576 | 9.503 | 9.557 | 88,337 | +0.03(+0.27%) |
Mar 22, 2012 | 9.648 | 9.690 | 9.518 | 9.531 | 130,283 | -0.09(-0.95%) |
Mar 21, 2012 | 9.550 | 9.635 | 9.485 | 9.622 | 124,462 | +0.12(+1.30%) |
Mar 20, 2012 | 9.362 | 9.550 | 9.362 | 9.498 | 116,039 | +0.10(+1.04%) |
Mar 19, 2012 | 9.310 | 9.459 | 9.206 | 9.401 | 225,253 | +0.04(+0.42%) |
Mar 16, 2012 | 9.459 | 9.524 | 9.174 | 9.362 | 424,238 | -0.13(-1.37%) |
Mar 15, 2012 | 9.745 | 9.745 | 9.492 | 9.492 | 392,439 | -0.23(-2.40%) |
Mar 14, 2012 | 9.960 | 9.966 | 9.719 | 9.726 | 202,294 | -0.23(-2.35%) |
Mar 13, 2012 | 9.979 | 9.992 | 9.940 | 9.960 | 128,910 | -0.04(-0.39%) |
Mar 12, 2012 | 9.979 | 10.02 | 9.947 | 9.999 | 116,464 | +0.05(+0.46%) |
Mar 09, 2012 | 9.921 | 9.953 | 9.921 | 9.953 | 99,617 | +0.03(+0.26%) |
Mar 08, 2012 | 9.973 | 9.973 | 9.901 | 9.927 | 100,310 | +0.00(+0.00%) |
Mar 07, 2012 | 9.908 | 9.943 | 9.882 | 9.927 | 73,023 | +0.06(+0.59%) |
Mar 06, 2012 | 9.921 | 9.927 | 9.862 | 9.869 | 71,361 | -0.05(-0.52%) |
Mar 05, 2012 | 9.979 | 9.979 | 9.901 | 9.921 | 121,199 | -0.06(-0.59%) |
Mar 02, 2012 | 9.979 | 10.01 | 9.908 | 9.979 | 125,171 | -0.01(-0.06%) |
Mar 01, 2012 | 9.914 | 9.986 | 9.888 | 9.986 | 140,725 | +0.10(+0.99%) |
Feb 29, 2012 | 9.947 | 9.953 | 9.862 | 9.888 | 132,584 | -0.03(-0.33%) |
Feb 28, 2012 | 9.830 | 9.940 | 9.830 | 9.921 | 140,861 | +0.03(+0.33%) |
Feb 27, 2012 | 9.784 | 9.888 | 9.784 | 9.888 | 161,212 | +0.05(+0.53%) |
Feb 24, 2012 | 9.745 | 9.836 | 9.726 | 9.836 | 89,172 | +0.09(+0.93%) |
Feb 23, 2012 | 9.758 | 9.823 | 9.706 | 9.745 | 161,880 | -0.04(-0.40%) |
Feb 22, 2012 | 9.726 | 9.797 | 9.707 | 9.784 | 149,600 | +0.01(+0.07%) |
Feb 21, 2012 | 9.648 | 9.797 | 9.648 | 9.778 | 137,103 | +0.17(+1.76%) |
Feb 17, 2012 | 9.596 | 9.641 | 9.570 | 9.609 | 176,952 | +0.00(+0.00%) |
Feb 16, 2012 | 9.687 | 9.713 | 9.602 | 9.609 | 218,903 | -0.10(-1.07%) |
Feb 15, 2012 | 9.791 | 9.817 | 9.641 | 9.713 | 308,249 | -0.08(-0.80%) |
Feb 14, 2012 | 9.901 | 9.901 | 9.765 | 9.791 | 145,795 | -0.11(-1.12%) |
Feb 13, 2012 | 10.01 | 10.01 | 9.836 | 9.901 | 144,592 | -0.05(-0.46%) |
Feb 10, 2012 | 9.947 | 9.960 | 9.882 | 9.947 | 100,467 | +0.02(+0.20%) |
Feb 09, 2012 | 9.921 | 9.940 | 9.875 | 9.927 | 128,573 | +0.03(+0.26%) |
Feb 08, 2012 | 9.908 | 9.953 | 9.836 | 9.901 | 168,091 | -0.03(-0.26%) |
Feb 07, 2012 | 9.888 | 9.927 | 9.862 | 9.927 | 59,021 | +0.05(+0.53%) |
Feb 06, 2012 | 9.882 | 9.904 | 9.856 | 9.875 | 101,531 | -0.04(-0.39%) |
Feb 03, 2012 | 9.927 | 9.934 | 9.856 | 9.914 | 157,290 | -0.03(-0.26%) |
Feb 02, 2012 | 9.901 | 9.940 | 9.862 | 9.940 | 150,718 | +0.08(+0.79%) |
Feb 01, 2012 | 9.778 | 9.882 | 9.766 | 9.862 | 303,637 | +0.10(+1.00%) |
Jan 31, 2012 | 9.778 | 9.797 | 9.752 | 9.765 | 223,866 | +0.01(+0.07%) |
Jan 30, 2012 | 9.784 | 9.797 | 9.745 | 9.758 | 227,794 | -0.01(-0.13%) |
Jan 27, 2012 | 9.706 | 9.771 | 9.654 | 9.771 | 185,276 | +0.10(+1.01%) |
Jan 26, 2012 | 9.635 | 9.743 | 9.635 | 9.674 | 160,303 | +0.03(+0.27%) |
Jan 25, 2012 | 9.563 | 9.661 | 9.563 | 9.648 | 172,156 | +0.05(+0.54%) |
Jan 24, 2012 | 9.596 | 9.628 | 9.570 | 9.596 | 201,710 | +0.01(+0.07%) |
Jan 23, 2012 | 9.557 | 9.589 | 9.531 | 9.589 | 140,444 | +0.04(+0.41%) |
Jan 20, 2012 | 9.544 | 9.550 | 9.485 | 9.550 | 115,422 | +0.01(+0.07%) |
Jan 19, 2012 | 9.485 | 9.544 | 9.466 | 9.544 | 182,281 | +0.10(+1.03%) |
Jan 18, 2012 | 9.420 | 9.479 | 9.414 | 9.446 | 203,079 | -0.01(-0.07%) |
Jan 17, 2012 | 9.498 | 9.511 | 9.407 | 9.453 | 227,080 | -0.05(-0.55%) |
Jan 13, 2012 | 9.453 | 9.505 | 9.427 | 9.505 | 144,810 | +0.06(+0.62%) |
Jan 12, 2012 | 9.388 | 9.446 | 9.375 | 9.446 | 148,480 | +0.08(+0.90%) |
Jan 11, 2012 | 9.381 | 9.420 | 9.355 | 9.362 | 210,864 | -0.08(-0.89%) |
Jan 10, 2012 | 9.466 | 9.479 | 9.420 | 9.446 | 180,141 | +0.02(+0.21%) |
Jan 09, 2012 | 9.420 | 9.479 | 9.414 | 9.427 | 258,497 | +0.01(+0.14%) |
Jan 06, 2012 | 9.375 | 9.440 | 9.375 | 9.414 | 178,915 | +0.03(+0.28%) |
Jan 05, 2012 | 9.414 | 9.459 | 9.388 | 9.388 | 259,419 | -0.03(-0.34%) |
Jan 04, 2012 | 9.472 | 9.537 | 9.407 | 9.420 | 357,314 | -0.14(-1.43%) |
Dec 30, 2011 | 9.596 | 9.596 | 9.518 | 9.557 | 200,990 | -0.01(-0.07%) |
Dec 29, 2011 | 9.505 | 9.563 | 9.505 | 9.563 | 98,563 | +0.06(+0.68%) |
Dec 28, 2011 | 9.537 | 9.563 | 9.466 | 9.498 | 95,369 | -0.02(-0.20%) |
Dec 27, 2011 | 9.427 | 9.518 | 9.427 | 9.518 | 210,144 | +0.04(+0.41%) |
Dec 23, 2011 | 9.485 | 9.485 | 9.466 | 9.479 | 47,689 | +0.01(+0.14%) |
Dec 21, 2011 | 9.459 | 9.466 | 9.414 | 9.466 | 84,205 | +0.03(+0.28%) |
Dec 20, 2011 | 9.381 | 9.453 | 9.368 | 9.440 | 81,305 | +0.02(+0.21%) |
Dec 19, 2011 | 9.414 | 9.420 | 9.368 | 9.420 | 39,837 | +0.05(+0.55%) |
Dec 16, 2011 | 9.427 | 9.427 | 9.355 | 9.368 | 76,568 | -0.02(-0.21%) |
Dec 15, 2011 | 9.459 | 9.472 | 9.355 | 9.388 | 131,450 | -0.06(-0.62%) |
Dec 14, 2011 | 9.492 | 9.524 | 9.446 | 9.446 | 86,005 | -0.07(-0.75%) |
Dec 13, 2011 | 9.492 | 9.524 | 9.492 | 9.518 | 94,540 | -0.03(-0.34%) |
Dec 12, 2011 | 9.485 | 9.550 | 9.485 | 9.550 | 47,159 | +0.06(+0.62%) |
Dec 09, 2011 | 9.459 | 9.511 | 9.459 | 9.492 | 45,219 | +0.03(+0.34%) |
Dec 08, 2011 | 9.466 | 9.511 | 9.459 | 9.459 | 74,601 | -0.05(-0.48%) |
Dec 07, 2011 | 9.492 | 9.505 | 9.446 | 9.505 | 64,696 | +0.06(+0.62%) |
Dec 06, 2011 | 9.427 | 9.505 | 9.427 | 9.446 | 76,329 | -0.01(-0.07%) |
Dec 05, 2011 | 9.381 | 9.473 | 9.381 | 9.453 | 72,752 | +0.04(+0.41%) |
Dec 02, 2011 | 9.375 | 9.433 | 9.355 | 9.414 | 63,638 | +0.08(+0.84%) |
Dec 01, 2011 | 9.420 | 9.446 | 9.336 | 9.336 | 88,720 | -0.07(-0.76%) |
Nov 30, 2011 | 9.349 | 9.407 | 9.349 | 9.407 | 76,194 | +0.03(+0.35%) |
Nov 29, 2011 | 9.362 | 9.401 | 9.349 | 9.375 | 48,583 | -0.03(-0.28%) |
Nov 28, 2011 | 9.420 | 9.420 | 9.362 | 9.401 | 62,150 | +0.00(+0.00%) |
Nov 25, 2011 | 9.355 | 9.407 | 9.336 | 9.401 | 31,823 | +0.05(+0.49%) |
Nov 23, 2011 | 9.264 | 9.362 | 9.264 | 9.355 | 58,530 | +0.06(+0.63%) |
Nov 22, 2011 | 9.238 | 9.297 | 9.200 | 9.297 | 72,635 | +0.06(+0.63%) |
Nov 21, 2011 | 9.174 | 9.245 | 9.174 | 9.238 | 80,036 | -0.00(-0.05%) |
Nov 18, 2011 | 9.200 | 9.245 | 9.200 | 9.243 | 57,057 | +0.09(+0.97%) |
Nov 17, 2011 | 9.251 | 9.252 | 9.141 | 9.154 | 88,475 | -0.12(-1.33%) |
Nov 16, 2011 | 9.264 | 9.310 | 9.258 | 9.277 | 84,348 | -0.03(-0.35%) |
Nov 15, 2011 | 9.310 | 9.336 | 9.271 | 9.310 | 73,643 | -0.02(-0.21%) |
Nov 14, 2011 | 9.310 | 9.401 | 9.276 | 9.329 | 106,235 | +0.03(+0.35%) |
Nov 11, 2011 | 9.316 | 9.336 | 9.264 | 9.297 | 32,120 | +0.02(+0.21%) |
Nov 10, 2011 | 9.323 | 9.388 | 9.245 | 9.277 | 65,966 | -0.05(-0.49%) |
Nov 09, 2011 | 9.323 | 9.394 | 9.271 | 9.323 | 121,851 | +0.00(+0.03%) |
Nov 08, 2011 | 9.290 | 9.336 | 9.258 | 9.321 | 107,380 | +0.04(+0.39%) |
Nov 07, 2011 | 9.187 | 9.297 | 9.187 | 9.284 | 54,031 | +0.08(+0.85%) |
Nov 04, 2011 | 9.264 | 9.297 | 9.206 | 9.206 | 68,767 | -0.05(-0.49%) |
Nov 03, 2011 | 9.238 | 9.263 | 9.200 | 9.251 | 87,535 | +0.01(+0.14%) |
Nov 02, 2011 | 9.284 | 9.316 | 9.206 | 9.238 | 59,048 | -0.05(-0.49%) |
Nov 01, 2011 | 9.219 | 9.316 | 9.194 | 9.284 | 93,373 | +0.08(+0.85%) |
Oct 31, 2011 | 9.154 | 9.232 | 9.141 | 9.206 | 45,873 | +0.06(+0.71%) |
Oct 28, 2011 | 9.096 | 9.167 | 9.096 | 9.141 | 43,907 | +0.01(+0.14%) |
Oct 27, 2011 | 9.154 | 9.187 | 9.102 | 9.128 | 53,129 | +0.01(+0.07%) |
Oct 26, 2011 | 9.115 | 9.174 | 9.089 | 9.122 | 88,634 | +0.00(+0.00%) |
Oct 25, 2011 | 9.102 | 9.148 | 9.096 | 9.122 | 61,548 | -0.01(-0.14%) |
Oct 24, 2011 | 9.115 | 9.167 | 9.102 | 9.135 | 45,302 | -0.01(-0.07%) |
Oct 21, 2011 | 9.096 | 9.141 | 9.063 | 9.141 | 58,211 | +0.05(+0.50%) |
Oct 20, 2011 | 9.024 | 9.096 | 9.024 | 9.096 | 40,612 | +0.08(+0.94%) |
Oct 19, 2011 | 8.972 | 9.011 | 8.927 | 9.011 | 77,379 | +0.05(+0.58%) |
Oct 18, 2011 | 8.959 | 8.992 | 8.946 | 8.959 | 89,888 | -0.03(-0.29%) |
Oct 17, 2011 | 8.979 | 9.037 | 8.946 | 8.985 | 105,480 | -0.05(-0.58%) |
Oct 14, 2011 | 8.953 | 9.037 | 8.953 | 9.037 | 45,569 | +0.11(+1.26%) |
Oct 13, 2011 | 8.875 | 8.933 | 8.797 | 8.925 | 89,907 | +0.07(+0.78%) |
Oct 12, 2011 | 8.998 | 9.024 | 8.836 | 8.855 | 248,506 | -0.18(-1.94%) |
Oct 11, 2011 | 9.044 | 9.109 | 9.024 | 9.031 | 88,287 | -0.05(-0.50%) |
Oct 10, 2011 | 9.076 | 9.128 | 9.024 | 9.076 | 98,472 | +0.04(+0.43%) |
Oct 07, 2011 | 9.024 | 9.037 | 8.933 | 9.037 | 90,379 | -0.01(-0.07%) |
Oct 06, 2011 | 9.076 | 9.076 | 9.024 | 9.044 | 127,519 | -0.03(-0.36%) |
Oct 05, 2011 | 9.154 | 9.161 | 9.063 | 9.076 | 85,849 | -0.04(-0.43%) |
Oct 04, 2011 | 9.245 | 9.264 | 9.063 | 9.115 | 165,291 | -0.20(-2.16%) |
Oct 03, 2011 | 9.342 | 9.381 | 9.206 | 9.316 | 114,700 | +0.01(+0.07%) |
Sep 30, 2011 | 9.271 | 9.342 | 9.251 | 9.310 | 67,759 | +0.04(+0.42%) |
Sep 29, 2011 | 9.206 | 9.284 | 9.206 | 9.271 | 52,671 | +0.06(+0.71%) |
Sep 28, 2011 | 9.206 | 9.277 | 9.180 | 9.206 | 90,414 | +0.04(+0.43%) |
Sep 27, 2011 | 9.212 | 9.232 | 9.167 | 9.167 | 74,305 | -0.03(-0.28%) |
Sep 26, 2011 | 9.187 | 9.193 | 9.135 | 9.193 | 57,389 | +0.03(+0.28%) |
Sep 23, 2011 | 9.193 | 9.193 | 9.122 | 9.167 | 71,909 | -0.01(-0.14%) |
Sep 22, 2011 | 9.128 | 9.180 | 9.096 | 9.180 | 97,290 | +0.05(+0.57%) |
Sep 21, 2011 | 9.161 | 9.167 | 9.096 | 9.128 | 51,066 | -0.01(-0.07%) |
Sep 20, 2011 | 9.115 | 9.154 | 9.096 | 9.135 | 76,589 | +0.00(+0.00%) |
Sep 19, 2011 | 9.135 | 9.167 | 9.089 | 9.135 | 101,047 | +0.03(+0.36%) |
Sep 16, 2011 | 9.128 | 9.174 | 9.096 | 9.102 | 64,471 | +0.01(+0.07%) |
Sep 15, 2011 | 9.141 | 9.200 | 9.096 | 9.096 | 84,290 | -0.06(-0.71%) |
Sep 14, 2011 | 9.161 | 9.200 | 9.161 | 9.161 | 89,680 | +0.00(+0.00%) |
Sep 13, 2011 | 9.193 | 9.193 | 9.102 | 9.161 | 107,832 | -0.03(-0.28%) |
Sep 12, 2011 | 9.050 | 9.225 | 9.050 | 9.187 | 118,016 | +0.06(+0.64%) |
Sep 09, 2011 | 9.063 | 9.133 | 9.063 | 9.128 | 124,351 | +0.03(+0.36%) |
Sep 08, 2011 | 9.005 | 9.096 | 9.005 | 9.096 | 123,917 | +0.09(+1.01%) |
Sep 07, 2011 | 9.044 | 9.083 | 8.992 | 9.005 | 113,707 | -0.01(-0.07%) |
Sep 06, 2011 | 9.063 | 9.089 | 8.985 | 9.011 | 137,602 | -0.08(-0.86%) |
Sep 02, 2011 | 8.979 | 9.089 | 8.966 | 9.089 | 173,412 | +0.08(+0.87%) |
Sep 01, 2011 | 9.063 | 9.102 | 8.985 | 9.011 | 157,232 | -0.07(-0.79%) |
Aug 31, 2011 | 9.031 | 9.089 | 9.031 | 9.083 | 104,789 | +0.06(+0.65%) |
Aug 30, 2011 | 9.057 | 9.076 | 9.024 | 9.024 | 81,883 | -0.03(-0.29%) |
Aug 29, 2011 | 9.050 | 9.050 | 8.907 | 9.050 | 94,600 | +0.05(+0.58%) |
Aug 26, 2011 | 9.024 | 9.057 | 8.979 | 8.998 | 67,637 | -0.02(-0.22%) |
Aug 25, 2011 | 8.946 | 9.035 | 8.946 | 9.018 | 94,155 | +0.03(+0.29%) |
Aug 24, 2011 | 9.018 | 9.031 | 8.992 | 8.992 | 73,809 | -0.01(-0.07%) |
Aug 23, 2011 | 8.946 | 9.024 | 8.940 | 8.998 | 113,820 | +0.10(+1.09%) |
Aug 22, 2011 | 8.888 | 8.933 | 8.797 | 8.901 | 85,246 | +0.10(+1.18%) |
Aug 19, 2011 | 8.875 | 8.894 | 8.797 | 8.797 | 129,789 | -0.08(-0.88%) |
Aug 18, 2011 | 8.927 | 8.940 | 8.842 | 8.875 | 85,518 | -0.05(-0.58%) |
Aug 17, 2011 | 8.959 | 8.979 | 8.920 | 8.927 | 97,989 | +0.01(+0.07%) |
Aug 16, 2011 | 8.920 | 8.966 | 8.894 | 8.920 | 87,490 | +0.01(+0.07%) |
Aug 15, 2011 | 8.842 | 8.992 | 8.842 | 8.914 | 105,333 | +0.07(+0.81%) |
Aug 12, 2011 | 8.862 | 8.927 | 8.829 | 8.842 | 88,832 | +0.03(+0.29%) |
Aug 11, 2011 | 8.894 | 8.894 | 8.738 | 8.816 | 76,141 | -0.09(-1.02%) |
Aug 10, 2011 | 8.745 | 8.946 | 8.725 | 8.907 | 128,318 | +0.19(+2.24%) |
Aug 09, 2011 | 8.868 | 8.751 | 8.498 | 8.712 | 141,990 | +0.18(+2.05%) |
Aug 08, 2011 | 8.803 | 8.803 | 8.452 | 8.537 | 235,404 | -0.30(-3.38%) |
Aug 05, 2011 | 8.901 | 8.914 | 8.712 | 8.836 | 86,226 | -0.03(-0.29%) |
Aug 04, 2011 | 8.946 | 8.992 | 8.855 | 8.862 | 103,997 | -0.08(-0.94%) |
Aug 03, 2011 | 8.888 | 8.959 | 8.868 | 8.946 | 97,850 | +0.08(+0.95%) |
Aug 02, 2011 | 8.797 | 8.875 | 8.797 | 8.862 | 68,910 | +0.08(+0.96%) |
Aug 01, 2011 | 8.738 | 8.829 | 8.738 | 8.777 | 121,627 | +0.12(+1.42%) |
Jul 29, 2011 | 8.719 | 8.719 | 8.595 | 8.654 | 142,711 | -0.06(-0.74%) |
Jul 28, 2011 | 8.771 | 8.829 | 8.673 | 8.719 | 156,710 | -0.05(-0.59%) |
Jul 27, 2011 | 8.907 | 8.914 | 8.771 | 8.771 | 171,776 | -0.12(-1.39%) |
Jul 26, 2011 | 9.063 | 9.063 | 8.881 | 8.894 | 117,189 | -0.13(-1.48%) |
Jul 25, 2011 | 8.985 | 9.037 | 8.946 | 9.027 | 181,999 | +0.03(+0.32%) |
Jul 22, 2011 | 8.988 | 9.050 | 8.985 | 8.998 | 165,359 | +0.07(+0.80%) |
Jul 21, 2011 | 8.875 | 8.972 | 8.864 | 8.927 | 163,164 | +0.06(+0.73%) |
Jul 20, 2011 | 8.868 | 8.875 | 8.829 | 8.862 | 79,227 | +0.03(+0.29%) |
Jul 19, 2011 | 8.797 | 8.849 | 8.771 | 8.836 | 98,856 | +0.08(+0.89%) |
Jul 18, 2011 | 8.855 | 8.881 | 8.751 | 8.758 | 201,364 | -0.13(-1.46%) |
Jul 15, 2011 | 8.953 | 8.953 | 8.862 | 8.888 | 149,971 | -0.03(-0.36%) |
Jul 14, 2011 | 8.985 | 8.985 | 8.920 | 8.920 | 87,915 | -0.07(-0.79%) |
Jul 13, 2011 | 9.018 | 9.037 | 8.953 | 8.992 | 100,881 | -0.05(-0.57%) |
Jul 12, 2011 | 9.031 | 9.044 | 9.011 | 9.044 | 63,229 | +0.03(+0.29%) |
Jul 11, 2011 | 9.031 | 9.082 | 9.005 | 9.018 | 134,324 | -0.01(-0.07%) |
Jul 08, 2011 | 9.018 | 9.050 | 9.011 | 9.024 | 71,188 | +0.01(+0.07%) |
Jul 07, 2011 | 9.044 | 9.070 | 9.018 | 9.018 | 85,098 | +0.00(+0.00%) |
Jul 06, 2011 | 9.031 | 9.044 | 8.992 | 9.018 | 80,648 | -0.01(-0.14%) |
Jul 05, 2011 | 8.985 | 9.037 | 8.985 | 9.031 | 70,282 | +0.04(+0.43%) |
Jul 01, 2011 | 8.946 | 8.998 | 8.946 | 8.992 | 124,154 | +0.03(+0.29%) |
Jun 30, 2011 | 8.953 | 8.979 | 8.914 | 8.966 | 76,051 | +0.05(+0.58%) |
Jun 29, 2011 | 8.966 | 8.972 | 8.914 | 8.914 | 59,127 | -0.06(-0.65%) |
Jun 28, 2011 | 8.920 | 8.998 | 8.920 | 8.972 | 113,921 | +0.05(+0.51%) |
Jun 27, 2011 | 9.005 | 9.005 | 8.914 | 8.927 | 129,957 | -0.05(-0.58%) |
Jun 24, 2011 | 8.992 | 9.011 | 8.966 | 8.979 | 70,606 | +0.01(+0.07%) |
Jun 23, 2011 | 8.881 | 8.972 | 8.881 | 8.972 | 83,650 | +0.09(+1.02%) |
Jun 22, 2011 | 8.810 | 8.881 | 8.803 | 8.881 | 61,722 | +0.07(+0.75%) |
Jun 21, 2011 | 8.797 | 8.829 | 8.771 | 8.815 | 72,224 | +0.08(+0.88%) |
Jun 20, 2011 | 8.745 | 8.764 | 8.732 | 8.738 | 143,560 | -0.03(-0.39%) |
Jun 17, 2011 | 8.784 | 8.797 | 8.745 | 8.772 | 96,842 | +0.01(+0.17%) |
Jun 16, 2011 | 8.738 | 8.758 | 8.686 | 8.758 | 67,012 | +0.05(+0.60%) |
Jun 15, 2011 | 8.758 | 8.784 | 8.699 | 8.706 | 76,651 | -0.06(-0.74%) |
Jun 14, 2011 | 8.803 | 8.823 | 8.766 | 8.771 | 59,575 | +0.00(+0.00%) |
Jun 13, 2011 | 8.803 | 8.803 | 8.738 | 8.771 | 102,417 | -0.05(-0.59%) |
Jun 10, 2011 | 8.829 | 8.836 | 8.771 | 8.823 | 74,581 | +0.02(+0.23%) |
Jun 09, 2011 | 8.823 | 8.836 | 8.784 | 8.803 | 63,146 | +0.01(+0.07%) |
Jun 08, 2011 | 8.771 | 8.836 | 8.771 | 8.797 | 60,808 | +0.01(+0.07%) |
Jun 07, 2011 | 8.810 | 8.868 | 8.790 | 8.790 | 110,700 | -0.03(-0.29%) |
Jun 06, 2011 | 8.784 | 8.849 | 8.784 | 8.816 | 113,826 | +0.01(+0.07%) |
Jun 03, 2011 | 8.771 | 8.836 | 8.771 | 8.810 | 86,657 | +0.07(+0.78%) |
May 24, 2011 | 8.771 | 8.790 | 8.706 | 8.741 | 61,670 | +0.01(+0.11%) |
May 23, 2011 | 8.810 | 8.816 | 8.719 | 8.732 | 114,525 | -0.08(-0.88%) |
May 20, 2011 | 8.771 | 8.810 | 8.745 | 8.810 | 102,801 | +0.06(+0.67%) |
May 19, 2011 | 8.699 | 8.758 | 8.693 | 8.751 | 90,628 | +0.05(+0.52%) |
May 18, 2011 | 8.758 | 8.758 | 8.706 | 8.706 | 60,372 | -0.02(-0.22%) |
May 17, 2011 | 8.699 | 8.758 | 8.673 | 8.725 | 121,017 | +0.05(+0.52%) |
May 16, 2011 | 8.738 | 8.745 | 8.654 | 8.680 | 86,397 | -0.05(-0.52%) |
May 13, 2011 | 8.706 | 8.751 | 8.699 | 8.725 | 54,535 | +0.03(+0.37%) |
May 12, 2011 | 8.686 | 8.706 | 8.654 | 8.693 | 55,873 | +0.02(+0.22%) |
May 11, 2011 | 8.667 | 8.673 | 8.624 | 8.673 | 70,552 | -0.03(-0.30%) |
May 10, 2011 | 8.615 | 8.699 | 8.615 | 8.699 | 141,145 | +0.08(+0.98%) |
May 09, 2011 | 8.582 | 8.647 | 8.582 | 8.615 | 106,358 | +0.03(+0.38%) |
May 06, 2011 | 8.576 | 8.602 | 8.563 | 8.582 | 166,529 | +0.01(+0.08%) |
May 05, 2011 | 8.543 | 8.582 | 8.543 | 8.576 | 145,297 | +0.03(+0.30%) |
May 04, 2011 | 8.517 | 8.576 | 8.517 | 8.550 | 58,907 | -0.01(-0.08%) |
May 03, 2011 | 8.556 | 8.576 | 8.511 | 8.556 | 86,765 | +0.03(+0.30%) |