Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.74 | 13.07 | 12.32 | 12.95 | 92,688 | +0.25(+1.97%) |
Apr 27, 2012 | 12.77 | 12.82 | 12.50 | 12.70 | 68,363 | +0.06(+0.47%) |
Apr 26, 2012 | 12.24 | 12.70 | 12.05 | 12.64 | 200,198 | +0.61(+5.07%) |
Apr 25, 2012 | 11.77 | 12.19 | 11.75 | 12.03 | 215,591 | +0.37(+3.17%) |
Apr 24, 2012 | 11.69 | 11.74 | 11.51 | 11.66 | 28,025 | +0.01(+0.09%) |
Apr 23, 2012 | 11.22 | 11.85 | 11.00 | 11.65 | 43,983 | +0.21(+1.84%) |
Apr 20, 2012 | 11.40 | 11.54 | 11.36 | 11.44 | 19,263 | +0.12(+1.06%) |
Apr 19, 2012 | 11.27 | 11.49 | 11.20 | 11.32 | 39,686 | -0.07(-0.61%) |
Apr 18, 2012 | 11.54 | 11.61 | 11.32 | 11.39 | 30,720 | -0.28(-2.40%) |
Apr 17, 2012 | 11.81 | 11.81 | 11.54 | 11.67 | 72,674 | +0.03(+0.26%) |
Apr 16, 2012 | 11.83 | 11.83 | 11.35 | 11.64 | 82,396 | -0.01(-0.09%) |
Apr 13, 2012 | 11.13 | 11.97 | 11.07 | 11.65 | 130,557 | +0.55(+4.95%) |
Apr 12, 2012 | 10.67 | 11.23 | 10.64 | 11.10 | 70,705 | +0.45(+4.23%) |
Apr 11, 2012 | 10.56 | 10.65 | 10.40 | 10.65 | 25,343 | +0.13(+1.24%) |
Apr 10, 2012 | 10.55 | 10.55 | 10.45 | 10.52 | 22,525 | +0.04(+0.38%) |
Apr 09, 2012 | 10.30 | 10.54 | 10.30 | 10.48 | 10,400 | -0.02(-0.19%) |
Apr 05, 2012 | 10.36 | 10.64 | 10.36 | 10.50 | 33,804 | +0.04(+0.38%) |
Apr 04, 2012 | 10.48 | 10.56 | 10.43 | 10.46 | 21,410 | -0.15(-1.41%) |
Apr 03, 2012 | 10.66 | 10.66 | 10.55 | 10.61 | 24,250 | -0.02(-0.19%) |
Apr 02, 2012 | 10.59 | 10.65 | 10.50 | 10.63 | 64,489 | +0.09(+0.85%) |
Mar 30, 2012 | 10.49 | 10.61 | 10.42 | 10.54 | 56,820 | +0.12(+1.15%) |
Mar 29, 2012 | 10.40 | 10.52 | 10.40 | 10.42 | 13,300 | -0.05(-0.48%) |
Mar 28, 2012 | 10.70 | 10.70 | 10.45 | 10.47 | 81,095 | -0.04(-0.38%) |
Mar 27, 2012 | 10.60 | 10.68 | 10.33 | 10.51 | 33,426 | -0.03(-0.28%) |
Mar 26, 2012 | 10.49 | 10.61 | 10.34 | 10.54 | 69,467 | +0.06(+0.57%) |
Mar 23, 2012 | 10.41 | 10.60 | 10.39 | 10.48 | 35,292 | +0.05(+0.48%) |
Mar 22, 2012 | 10.50 | 10.65 | 10.33 | 10.43 | 39,750 | -0.14(-1.32%) |
Mar 21, 2012 | 10.00 | 10.90 | 10.00 | 10.57 | 104,774 | +0.47(+4.65%) |
Mar 20, 2012 | 10.04 | 10.22 | 9.840 | 10.10 | 39,339 | +0.03(+0.30%) |
Mar 19, 2012 | 10.12 | 10.32 | 9.991 | 10.07 | 63,328 | -0.09(-0.89%) |
Mar 16, 2012 | 10.15 | 10.34 | 10.02 | 10.16 | 33,138 | -0.01(-0.06%) |
Mar 15, 2012 | 10.05 | 10.22 | 9.900 | 10.17 | 48,255 | +0.19(+1.86%) |
Mar 14, 2012 | 9.840 | 10.21 | 9.789 | 9.980 | 155,474 | +0.14(+1.42%) |
Mar 13, 2012 | 9.630 | 9.900 | 9.519 | 9.840 | 77,447 | +0.34(+3.58%) |
Mar 12, 2012 | 9.580 | 9.739 | 9.480 | 9.500 | 57,882 | -0.06(-0.63%) |
Mar 09, 2012 | 9.350 | 9.580 | 9.140 | 9.560 | 45,455 | +0.20(+2.14%) |
Mar 08, 2012 | 9.660 | 9.660 | 9.050 | 9.360 | 71,553 | +0.05(+0.54%) |
Mar 07, 2012 | 9.200 | 9.340 | 9.060 | 9.310 | 18,625 | +0.20(+2.20%) |
Mar 06, 2012 | 9.390 | 9.390 | 8.930 | 9.110 | 35,418 | -0.31(-3.29%) |
Mar 05, 2012 | 9.360 | 9.490 | 9.310 | 9.420 | 54,140 | +0.11(+1.18%) |
Mar 02, 2012 | 9.350 | 9.410 | 9.240 | 9.310 | 30,263 | +0.01(+0.11%) |
Mar 01, 2012 | 9.040 | 9.410 | 8.980 | 9.300 | 52,870 | +0.30(+3.33%) |
Feb 29, 2012 | 9.040 | 9.080 | 8.880 | 9.000 | 34,404 | -0.01(-0.11%) |
Feb 28, 2012 | 9.040 | 9.040 | 8.940 | 9.010 | 22,655 | +0.05(+0.56%) |
Feb 27, 2012 | 8.920 | 9.020 | 8.800 | 8.960 | 63,355 | +0.08(+0.93%) |
Feb 24, 2012 | 9.030 | 9.210 | 8.620 | 8.878 | 59,860 | -0.18(-2.01%) |
Feb 23, 2012 | 9.260 | 9.270 | 8.880 | 9.060 | 56,465 | -0.16(-1.76%) |
Feb 22, 2012 | 9.280 | 9.410 | 9.100 | 9.222 | 27,246 | -0.02(-0.19%) |
Feb 21, 2012 | 9.110 | 9.500 | 9.020 | 9.240 | 74,747 | +0.23(+2.55%) |
Feb 17, 2012 | 9.110 | 9.110 | 8.789 | 9.010 | 56,345 | -0.03(-0.33%) |
Feb 16, 2012 | 9.110 | 9.200 | 8.890 | 9.040 | 28,166 | -0.01(-0.11%) |
Feb 15, 2012 | 9.000 | 9.100 | 8.910 | 9.050 | 43,345 | +0.10(+1.12%) |
Feb 14, 2012 | 9.000 | 9.126 | 8.801 | 8.950 | 38,960 | -0.05(-0.56%) |
Feb 13, 2012 | 9.150 | 9.250 | 8.910 | 9.000 | 40,125 | -0.06(-0.66%) |
Feb 10, 2012 | 9.030 | 9.170 | 8.800 | 9.060 | 25,070 | -0.10(-1.09%) |
Feb 09, 2012 | 9.370 | 9.500 | 9.000 | 9.160 | 53,490 | -0.10(-1.10%) |
Feb 08, 2012 | 8.710 | 9.300 | 8.710 | 9.262 | 110,255 | +0.34(+3.83%) |
Feb 07, 2012 | 8.790 | 8.920 | 8.500 | 8.920 | 51,125 | +0.20(+2.29%) |
Feb 06, 2012 | 8.760 | 8.800 | 8.550 | 8.720 | 42,418 | +0.02(+0.23%) |
Feb 03, 2012 | 8.810 | 8.840 | 8.472 | 8.700 | 53,954 | +0.01(+0.08%) |
Feb 02, 2012 | 8.470 | 8.730 | 8.400 | 8.693 | 42,948 | +0.34(+4.11%) |
Feb 01, 2012 | 8.180 | 8.400 | 7.950 | 8.350 | 64,359 | +0.20(+2.46%) |
Jan 31, 2012 | 8.160 | 8.175 | 7.900 | 8.150 | 55,275 | +0.16(+1.98%) |
Jan 30, 2012 | 7.880 | 8.040 | 7.880 | 7.992 | 24,300 | +0.04(+0.53%) |
Jan 27, 2012 | 7.830 | 7.960 | 7.790 | 7.950 | 32,571 | +0.12(+1.53%) |
Jan 26, 2012 | 8.330 | 8.400 | 7.810 | 7.830 | 38,352 | -0.44(-5.32%) |
Jan 25, 2012 | 8.000 | 8.380 | 7.980 | 8.270 | 29,392 | +0.27(+3.37%) |
Jan 24, 2012 | 7.920 | 8.000 | 7.860 | 8.000 | 18,562 | +0.04(+0.50%) |
Jan 23, 2012 | 8.230 | 8.380 | 7.950 | 7.960 | 19,950 | -0.31(-3.75%) |
Jan 20, 2012 | 8.380 | 8.380 | 8.150 | 8.270 | 21,224 | -0.05(-0.60%) |
Jan 19, 2012 | 8.300 | 8.480 | 8.170 | 8.320 | 36,991 | -0.06(-0.72%) |
Jan 18, 2012 | 8.091 | 8.400 | 8.040 | 8.380 | 119,800 | +0.27(+3.33%) |
Jan 17, 2012 | 7.990 | 8.260 | 7.960 | 8.110 | 13,329 | +0.02(+0.25%) |
Jan 13, 2012 | 8.350 | 8.350 | 8.050 | 8.090 | 4,750 | -0.18(-2.18%) |
Jan 12, 2012 | 7.970 | 8.300 | 7.950 | 8.270 | 71,290 | +0.33(+4.11%) |
Jan 11, 2012 | 8.120 | 8.120 | 7.790 | 7.944 | 32,864 | -0.10(-1.20%) |
Jan 10, 2012 | 8.350 | 8.350 | 8.000 | 8.040 | 24,215 | +0.13(+1.64%) |
Jan 09, 2012 | 8.130 | 8.150 | 7.810 | 7.910 | 27,850 | -0.39(-4.70%) |
Jan 06, 2012 | 8.290 | 8.300 | 8.120 | 8.300 | 11,678 | +0.05(+0.61%) |
Jan 05, 2012 | 8.430 | 8.500 | 8.250 | 8.250 | 21,170 | -0.15(-1.79%) |
Jan 04, 2012 | 7.970 | 8.680 | 7.970 | 8.400 | 20,656 | +0.45(+5.66%) |
Dec 30, 2011 | 7.620 | 7.950 | 7.541 | 7.950 | 53,367 | +0.38(+5.02%) |
Dec 29, 2011 | 7.730 | 7.730 | 7.500 | 7.570 | 52,280 | -0.08(-1.05%) |
Dec 28, 2011 | 7.960 | 7.960 | 7.600 | 7.650 | 115,282 | -0.30(-3.77%) |
Dec 27, 2011 | 7.880 | 8.000 | 7.800 | 7.950 | 6,728 | -0.04(-0.50%) |
Dec 23, 2011 | 7.950 | 8.030 | 7.870 | 7.990 | 17,291 | +0.17(+2.17%) |
Dec 21, 2011 | 7.800 | 7.860 | 7.800 | 7.820 | 54,756 | -0.07(-0.89%) |
Dec 20, 2011 | 7.850 | 8.000 | 7.850 | 7.890 | 59,240 | +0.05(+0.64%) |
Dec 19, 2011 | 7.900 | 7.990 | 7.740 | 7.840 | 65,883 | +0.10(+1.29%) |
Dec 16, 2011 | 7.800 | 7.850 | 7.720 | 7.740 | 25,705 | -0.02(-0.26%) |
Dec 15, 2011 | 7.850 | 7.960 | 7.750 | 7.760 | 50,160 | -0.08(-1.02%) |
Dec 14, 2011 | 8.090 | 8.090 | 7.750 | 7.840 | 19,330 | +0.03(+0.38%) |
Dec 13, 2011 | 8.100 | 8.180 | 7.800 | 7.810 | 61,282 | -0.14(-1.76%) |
Dec 12, 2011 | 8.250 | 8.330 | 7.840 | 7.950 | 80,671 | -0.40(-4.79%) |
Dec 09, 2011 | 8.310 | 8.450 | 8.120 | 8.350 | 19,855 | +0.02(+0.24%) |
Dec 08, 2011 | 8.170 | 8.500 | 8.000 | 8.330 | 177,501 | -0.10(-1.19%) |
Dec 07, 2011 | 8.590 | 8.590 | 8.210 | 8.430 | 34,220 | -0.31(-3.55%) |
Dec 06, 2011 | 8.500 | 8.740 | 8.130 | 8.740 | 55,605 | +0.14(+1.63%) |
Dec 05, 2011 | 9.000 | 9.000 | 8.420 | 8.600 | 39,145 | -0.40(-4.44%) |
Dec 02, 2011 | 9.050 | 9.100 | 8.850 | 9.000 | 13,000 | -0.09(-0.99%) |
Dec 01, 2011 | 9.100 | 9.320 | 8.550 | 9.090 | 69,320 | +0.02(+0.22%) |
Nov 30, 2011 | 8.740 | 9.220 | 8.720 | 9.070 | 51,202 | +0.47(+5.43%) |
Nov 29, 2011 | 8.600 | 8.660 | 8.431 | 8.603 | 18,600 | -0.01(-0.08%) |
Nov 28, 2011 | 8.900 | 8.900 | 8.410 | 8.610 | 40,854 | -0.19(-2.16%) |
Nov 25, 2011 | 8.870 | 8.880 | 8.640 | 8.800 | 18,269 | +0.24(+2.80%) |
Nov 23, 2011 | 9.000 | 9.000 | 8.450 | 8.560 | 15,374 | -0.41(-4.57%) |
Nov 22, 2011 | 8.500 | 8.970 | 8.500 | 8.970 | 11,721 | +0.50(+5.90%) |
Nov 21, 2011 | 8.630 | 8.750 | 8.220 | 8.470 | 58,600 | -0.24(-2.76%) |
Nov 18, 2011 | 8.700 | 8.800 | 8.680 | 8.710 | 6,162 | +0.01(+0.12%) |
Nov 17, 2011 | 8.800 | 8.800 | 8.530 | 8.700 | 22,516 | -0.21(-2.36%) |
Nov 16, 2011 | 8.850 | 8.910 | 8.730 | 8.910 | 27,662 | +0.02(+0.22%) |
Nov 15, 2011 | 8.540 | 8.930 | 8.520 | 8.890 | 12,688 | +0.30(+3.49%) |
Nov 14, 2011 | 8.810 | 8.870 | 8.590 | 8.590 | 14,975 | -0.40(-4.45%) |
Nov 11, 2011 | 8.990 | 9.070 | 8.850 | 8.990 | 49,146 | +0.26(+2.98%) |
Nov 10, 2011 | 9.100 | 9.170 | 8.660 | 8.730 | 46,746 | +0.01(+0.11%) |
Nov 09, 2011 | 9.000 | 9.000 | 8.700 | 8.720 | 9,100 | -0.29(-3.22%) |
Nov 08, 2011 | 9.310 | 9.310 | 8.841 | 9.010 | 34,299 | -0.03(-0.31%) |
Nov 07, 2011 | 9.500 | 9.500 | 9.000 | 9.038 | 9,200 | -0.22(-2.40%) |
Nov 04, 2011 | 9.380 | 9.450 | 9.180 | 9.260 | 6,367 | -0.04(-0.43%) |
Nov 03, 2011 | 9.500 | 9.500 | 9.201 | 9.300 | 19,900 | -0.16(-1.69%) |
Nov 02, 2011 | 8.870 | 9.500 | 8.870 | 9.460 | 21,595 | +0.50(+5.61%) |
Nov 01, 2011 | 8.900 | 9.080 | 8.780 | 8.958 | 74,900 | -0.18(-2.00%) |
Oct 31, 2011 | 9.100 | 9.140 | 8.940 | 9.140 | 49,200 | -0.12(-1.30%) |
Oct 28, 2011 | 9.190 | 9.330 | 9.150 | 9.260 | 23,032 | +0.11(+1.20%) |
Oct 27, 2011 | 9.260 | 9.530 | 9.000 | 9.150 | 52,564 | -0.07(-0.76%) |
Oct 26, 2011 | 9.507 | 9.632 | 9.120 | 9.220 | 42,720 | -0.19(-2.02%) |
Oct 25, 2011 | 9.260 | 9.420 | 9.200 | 9.410 | 20,783 | +0.23(+2.55%) |
Oct 24, 2011 | 9.228 | 9.350 | 9.000 | 9.176 | 62,938 | -0.10(-1.12%) |
Oct 21, 2011 | 9.250 | 9.590 | 9.250 | 9.280 | 20,559 | +0.16(+1.75%) |
Oct 20, 2011 | 9.070 | 9.150 | 8.710 | 9.120 | 59,668 | +0.04(+0.44%) |
Oct 19, 2011 | 9.520 | 9.520 | 9.080 | 9.080 | 36,930 | -0.39(-4.10%) |
Oct 18, 2011 | 9.730 | 9.730 | 9.290 | 9.468 | 10,800 | +0.10(+1.05%) |
Oct 17, 2011 | 9.500 | 9.500 | 9.330 | 9.370 | 24,404 | -0.28(-2.90%) |
Oct 14, 2011 | 9.610 | 9.750 | 9.570 | 9.650 | 13,621 | +0.10(+1.05%) |
Oct 13, 2011 | 9.310 | 9.550 | 9.100 | 9.550 | 120,909 | +0.19(+2.03%) |
Oct 12, 2011 | 9.350 | 9.400 | 9.240 | 9.360 | 30,300 | -0.06(-0.61%) |
Oct 11, 2011 | 9.500 | 9.880 | 9.360 | 9.418 | 21,870 | -0.06(-0.66%) |
Oct 10, 2011 | 9.400 | 9.560 | 9.400 | 9.480 | 24,260 | -0.02(-0.21%) |
Oct 07, 2011 | 9.510 | 9.520 | 9.290 | 9.500 | 21,550 | -0.08(-0.84%) |
Oct 06, 2011 | 9.262 | 9.580 | 9.120 | 9.580 | 29,766 | +0.30(+3.23%) |
Oct 05, 2011 | 9.250 | 9.620 | 9.100 | 9.280 | 37,703 | +0.18(+1.98%) |
Oct 04, 2011 | 9.030 | 9.560 | 8.830 | 9.100 | 79,440 | -0.18(-1.94%) |
Oct 03, 2011 | 9.720 | 9.770 | 9.160 | 9.280 | 75,220 | -0.53(-5.40%) |
Sep 30, 2011 | 9.800 | 10.00 | 9.745 | 9.810 | 32,500 | -0.19(-1.90%) |
Sep 29, 2011 | 10.20 | 10.20 | 9.870 | 10.00 | 27,400 | -0.18(-1.77%) |
Sep 28, 2011 | 10.22 | 10.25 | 10.02 | 10.18 | 32,600 | +0.07(+0.69%) |
Sep 27, 2011 | 9.960 | 10.20 | 9.900 | 10.11 | 24,150 | +0.06(+0.60%) |
Sep 26, 2011 | 9.640 | 10.18 | 9.550 | 10.05 | 102,010 | +0.46(+4.80%) |
Sep 23, 2011 | 9.660 | 9.670 | 9.460 | 9.590 | 36,866 | -0.14(-1.44%) |
Sep 22, 2011 | 9.700 | 9.880 | 9.120 | 9.730 | 52,128 | -0.17(-1.72%) |
Sep 21, 2011 | 10.17 | 10.17 | 9.880 | 9.900 | 26,634 | -0.17(-1.69%) |
Sep 20, 2011 | 9.800 | 10.38 | 9.780 | 10.07 | 85,998 | +0.00(+0.00%) |
Sep 19, 2011 | 9.000 | 10.42 | 8.250 | 10.07 | 114,891 | +0.92(+10.05%) |
Sep 16, 2011 | 8.750 | 9.150 | 8.720 | 9.150 | 36,668 | +0.38(+4.33%) |
Sep 15, 2011 | 9.270 | 9.270 | 8.620 | 8.770 | 36,694 | +0.15(+1.74%) |
Sep 14, 2011 | 8.600 | 8.680 | 8.414 | 8.620 | 19,572 | -0.13(-1.49%) |
Sep 13, 2011 | 8.100 | 9.090 | 8.100 | 8.750 | 100,770 | +0.48(+5.80%) |
Sep 12, 2011 | 8.170 | 8.389 | 8.170 | 8.270 | 10,200 | -0.01(-0.12%) |
Sep 09, 2011 | 8.650 | 8.650 | 8.250 | 8.280 | 19,075 | -0.34(-3.93%) |
Sep 08, 2011 | 8.630 | 8.750 | 8.470 | 8.619 | 35,220 | +0.08(+0.92%) |
Sep 07, 2011 | 7.940 | 8.700 | 7.940 | 8.540 | 79,100 | +0.72(+9.21%) |
Sep 06, 2011 | 8.200 | 8.200 | 7.760 | 7.820 | 65,750 | -0.43(-5.25%) |
Sep 02, 2011 | 8.250 | 8.490 | 8.010 | 8.253 | 42,693 | -0.15(-1.75%) |
Sep 01, 2011 | 8.270 | 8.630 | 8.040 | 8.400 | 130,231 | +0.02(+0.24%) |
Aug 31, 2011 | 8.150 | 8.380 | 8.100 | 8.380 | 41,196 | +0.03(+0.36%) |
Aug 30, 2011 | 8.100 | 8.360 | 7.930 | 8.350 | 102,430 | +0.24(+2.96%) |
Aug 29, 2011 | 8.100 | 8.690 | 7.900 | 8.110 | 43,123 | +0.09(+1.12%) |
Aug 26, 2011 | 7.760 | 8.200 | 7.760 | 8.020 | 31,400 | +0.23(+2.95%) |
Aug 25, 2011 | 8.000 | 8.000 | 7.550 | 7.790 | 44,750 | -0.19(-2.38%) |
Aug 24, 2011 | 8.030 | 8.100 | 7.780 | 7.980 | 11,100 | -0.06(-0.80%) |
Aug 23, 2011 | 8.100 | 8.130 | 7.960 | 8.044 | 19,732 | -0.32(-3.78%) |
Aug 22, 2011 | 7.830 | 8.420 | 7.830 | 8.360 | 34,941 | +0.37(+4.63%) |
Aug 19, 2011 | 7.840 | 8.040 | 7.830 | 7.990 | 19,687 | +0.14(+1.78%) |
Aug 18, 2011 | 8.160 | 8.490 | 7.700 | 7.850 | 50,951 | -0.55(-6.55%) |
Aug 17, 2011 | 8.010 | 8.490 | 8.010 | 8.400 | 85,733 | +0.38(+4.74%) |
Aug 16, 2011 | 8.290 | 8.300 | 7.730 | 8.020 | 103,030 | -0.31(-3.72%) |
Aug 15, 2011 | 8.500 | 8.500 | 7.930 | 8.330 | 117,613 | -0.21(-2.46%) |
Aug 12, 2011 | 8.530 | 8.700 | 8.500 | 8.540 | 62,900 | +0.00(+0.00%) |
Aug 11, 2011 | 8.570 | 8.670 | 8.460 | 8.540 | 23,750 | -0.11(-1.32%) |
Aug 10, 2011 | 9.000 | 9.000 | 8.380 | 8.654 | 92,647 | +0.25(+3.03%) |
Aug 09, 2011 | 8.250 | 8.800 | 8.110 | 8.400 | 43,465 | -0.40(-4.55%) |
Aug 08, 2011 | 8.470 | 8.800 | 7.990 | 8.800 | 69,692 | -0.14(-1.57%) |
Aug 05, 2011 | 8.660 | 8.970 | 8.370 | 8.940 | 17,400 | -0.05(-0.56%) |
Aug 04, 2011 | 8.890 | 9.030 | 8.600 | 8.990 | 27,170 | -0.01(-0.11%) |
Aug 03, 2011 | 9.350 | 9.350 | 8.850 | 9.000 | 18,852 | -0.10(-1.07%) |
Aug 02, 2011 | 9.250 | 9.580 | 9.050 | 9.097 | 19,102 | -0.10(-1.12%) |
Aug 01, 2011 | 9.360 | 9.360 | 9.150 | 9.200 | 5,100 | -0.10(-1.08%) |
Jul 29, 2011 | 9.380 | 9.730 | 9.160 | 9.300 | 20,454 | -0.19(-2.00%) |
Jul 28, 2011 | 9.360 | 9.780 | 9.350 | 9.490 | 22,295 | -0.01(-0.11%) |
Jul 27, 2011 | 9.690 | 9.780 | 9.370 | 9.500 | 17,997 | -0.06(-0.63%) |
Jul 26, 2011 | 9.760 | 9.780 | 9.420 | 9.560 | 23,178 | -0.26(-2.68%) |
Jul 25, 2011 | 9.530 | 9.920 | 9.530 | 9.823 | 14,600 | +0.34(+3.62%) |
Jul 22, 2011 | 9.420 | 9.570 | 9.370 | 9.480 | 21,200 | -0.12(-1.25%) |
Jul 21, 2011 | 9.350 | 9.600 | 9.300 | 9.600 | 20,500 | +0.31(+3.34%) |
Jul 20, 2011 | 9.500 | 9.500 | 9.230 | 9.290 | 3,100 | -0.24(-2.52%) |
Jul 19, 2011 | 9.320 | 9.710 | 9.250 | 9.530 | 10,100 | +0.21(+2.24%) |
Jul 18, 2011 | 9.200 | 9.580 | 8.940 | 9.321 | 19,450 | +0.04(+0.48%) |
Jul 15, 2011 | 9.380 | 9.380 | 8.930 | 9.277 | 14,944 | -0.04(-0.46%) |
Jul 14, 2011 | 9.410 | 9.750 | 9.100 | 9.320 | 9,125 | -0.23(-2.41%) |
Jul 13, 2011 | 9.430 | 9.770 | 9.240 | 9.550 | 18,077 | +0.04(+0.42%) |
Jul 12, 2011 | 9.490 | 9.550 | 9.150 | 9.510 | 30,950 | -0.04(-0.42%) |
Jul 11, 2011 | 9.120 | 9.740 | 9.120 | 9.550 | 5,625 | -0.12(-1.29%) |
Jul 08, 2011 | 9.600 | 9.740 | 9.600 | 9.675 | 7,100 | +0.01(+0.15%) |
Jul 07, 2011 | 9.750 | 9.950 | 9.600 | 9.660 | 8,100 | +0.17(+1.79%) |
Jul 06, 2011 | 9.300 | 9.780 | 9.250 | 9.490 | 8,905 | +0.20(+2.15%) |
Jul 05, 2011 | 9.630 | 9.880 | 9.200 | 9.290 | 39,029 | -0.59(-5.97%) |
Jul 01, 2011 | 9.900 | 9.900 | 9.820 | 9.880 | 1,500 | -0.07(-0.70%) |
Jun 30, 2011 | 9.970 | 9.970 | 9.850 | 9.950 | 5,864 | -0.03(-0.30%) |
Jun 29, 2011 | 9.970 | 9.980 | 9.860 | 9.980 | 5,592 | +0.00(+0.00%) |
Jun 28, 2011 | 10.10 | 10.20 | 9.810 | 9.980 | 13,781 | +0.04(+0.40%) |
Jun 27, 2011 | 9.790 | 10.06 | 9.720 | 9.940 | 10,390 | -0.05(-0.50%) |
Jun 24, 2011 | 9.740 | 10.20 | 9.740 | 9.990 | 9,850 | +0.11(+1.11%) |
Jun 23, 2011 | 9.790 | 9.880 | 9.500 | 9.880 | 8,235 | +0.03(+0.30%) |
Jun 22, 2011 | 9.690 | 10.20 | 9.690 | 9.850 | 14,985 | +0.02(+0.20%) |
Jun 21, 2011 | 10.20 | 10.20 | 9.570 | 9.830 | 110,250 | -0.15(-1.50%) |
Jun 20, 2011 | 9.990 | 10.30 | 9.830 | 9.980 | 15,210 | +0.05(+0.50%) |
Jun 17, 2011 | 10.02 | 10.20 | 9.780 | 9.930 | 6,600 | -0.07(-0.70%) |
Jun 16, 2011 | 9.760 | 10.00 | 9.740 | 10.00 | 12,300 | +0.04(+0.40%) |
Jun 15, 2011 | 10.20 | 10.20 | 9.760 | 9.960 | 18,099 | -0.15(-1.48%) |
Jun 14, 2011 | 9.990 | 10.20 | 9.980 | 10.11 | 13,990 | +0.20(+2.01%) |
Jun 13, 2011 | 10.00 | 10.02 | 9.800 | 9.911 | 17,200 | -0.11(-1.07%) |
Jun 10, 2011 | 10.31 | 10.31 | 9.800 | 10.02 | 22,150 | -0.01(-0.12%) |
Jun 09, 2011 | 9.900 | 10.21 | 9.850 | 10.03 | 25,500 | +0.34(+3.51%) |
Jun 08, 2011 | 9.600 | 9.810 | 9.470 | 9.690 | 24,426 | +0.04(+0.41%) |
Jun 07, 2011 | 9.770 | 9.980 | 9.560 | 9.650 | 14,324 | -0.13(-1.33%) |
Jun 06, 2011 | 9.770 | 9.970 | 9.750 | 9.780 | 5,768 | -0.15(-1.51%) |
Jun 03, 2011 | 10.06 | 10.27 | 9.750 | 9.930 | 22,030 | -0.07(-0.70%) |
May 24, 2011 | 10.00 | 10.02 | 9.990 | 10.00 | 4,700 | +0.05(+0.50%) |
May 23, 2011 | 9.990 | 10.10 | 9.950 | 9.950 | 33,636 | -0.19(-1.85%) |
May 20, 2011 | 10.00 | 10.14 | 9.980 | 10.14 | 31,200 | +0.15(+1.47%) |
May 19, 2011 | 9.820 | 10.00 | 9.770 | 9.990 | 34,889 | +0.37(+3.85%) |
May 18, 2011 | 9.910 | 10.13 | 9.292 | 9.620 | 49,132 | -0.37(-3.70%) |
May 17, 2011 | 9.960 | 10.37 | 9.651 | 9.990 | 43,400 | -0.21(-2.06%) |
May 16, 2011 | 10.47 | 10.48 | 9.950 | 10.20 | 21,366 | -0.21(-2.02%) |
May 13, 2011 | 10.47 | 10.48 | 10.30 | 10.41 | 10,350 | +0.12(+1.17%) |
May 12, 2011 | 10.39 | 10.39 | 10.18 | 10.29 | 23,151 | -0.05(-0.48%) |
May 11, 2011 | 10.41 | 10.48 | 10.26 | 10.34 | 12,500 | -0.05(-0.48%) |
May 10, 2011 | 10.25 | 10.48 | 10.21 | 10.39 | 7,638 | +0.13(+1.27%) |
May 09, 2011 | 10.43 | 10.55 | 10.01 | 10.26 | 22,912 | -0.51(-4.74%) |
May 06, 2011 | 10.55 | 10.85 | 10.12 | 10.77 | 45,062 | +0.19(+1.80%) |
May 05, 2011 | 10.06 | 10.58 | 10.06 | 10.58 | 20,662 | +0.37(+3.62%) |
May 04, 2011 | 9.830 | 10.55 | 9.510 | 10.21 | 101,811 | +0.01(+0.10%) |
May 03, 2011 | 10.59 | 10.59 | 9.860 | 10.20 | 89,940 | -0.45(-4.23%) |