Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.575 | 9.670 | 9.542 | 9.661 | 706,949 | +0.29(+3.09%) |
Jun 28, 2012 | 9.398 | 9.398 | 9.266 | 9.372 | 180,783 | -0.07(-0.71%) |
Jun 27, 2012 | 9.424 | 9.475 | 9.406 | 9.439 | 204,261 | +0.06(+0.67%) |
Jun 26, 2012 | 9.366 | 9.397 | 9.318 | 9.376 | 127,179 | +0.03(+0.30%) |
Jun 25, 2012 | 9.458 | 9.458 | 9.330 | 9.348 | 151,334 | -0.23(-2.41%) |
Jun 22, 2012 | 9.522 | 9.579 | 9.504 | 9.579 | 103,192 | +0.09(+0.96%) |
Jun 21, 2012 | 9.740 | 9.740 | 9.487 | 9.488 | 337,419 | -0.27(-2.72%) |
Jun 20, 2012 | 9.745 | 9.785 | 9.679 | 9.754 | 148,305 | +0.04(+0.39%) |
Jun 19, 2012 | 9.688 | 9.768 | 9.688 | 9.716 | 133,193 | +0.10(+1.00%) |
Jun 18, 2012 | 9.556 | 9.652 | 9.545 | 9.619 | 97,653 | +0.06(+0.58%) |
Jun 15, 2012 | 9.469 | 9.573 | 9.459 | 9.564 | 175,862 | +0.12(+1.28%) |
Jun 14, 2012 | 9.429 | 9.469 | 9.379 | 9.444 | 144,271 | +0.03(+0.27%) |
Jun 13, 2012 | 9.480 | 9.517 | 9.408 | 9.419 | 61,912 | -0.07(-0.77%) |
Jun 12, 2012 | 9.414 | 9.492 | 9.364 | 9.492 | 80,711 | +0.11(+1.20%) |
Jun 11, 2012 | 9.596 | 9.631 | 9.368 | 9.379 | 580,219 | -0.11(-1.21%) |
Jun 08, 2012 | 9.404 | 9.495 | 9.372 | 9.493 | 113,251 | +0.02(+0.24%) |
Jun 07, 2012 | 9.594 | 9.628 | 9.471 | 9.471 | 223,435 | +0.00(+0.02%) |
Jun 06, 2012 | 9.330 | 9.471 | 9.327 | 9.469 | 172,264 | +0.23(+2.51%) |
Jun 05, 2012 | 9.172 | 9.245 | 9.168 | 9.237 | 351,268 | +0.07(+0.71%) |
Jun 04, 2012 | 9.141 | 9.197 | 9.065 | 9.172 | 634,201 | +0.04(+0.44%) |
Jun 01, 2012 | 9.221 | 9.270 | 9.132 | 9.132 | 4,155,689 | -0.27(-2.89%) |
May 31, 2012 | 9.441 | 9.443 | 9.333 | 9.404 | 764,166 | -0.02(-0.24%) |
May 30, 2012 | 9.419 | 9.457 | 9.389 | 9.426 | 415,850 | -0.10(-1.08%) |
May 29, 2012 | 9.483 | 9.564 | 9.462 | 9.529 | 193,437 | +0.14(+1.50%) |
May 25, 2012 | 9.379 | 9.396 | 9.343 | 9.388 | 2,645,953 | -0.00(-0.03%) |
May 24, 2012 | 9.495 | 9.499 | 9.341 | 9.391 | 263,279 | -0.09(-0.99%) |
May 23, 2012 | 9.404 | 9.486 | 9.306 | 9.484 | 275,265 | -0.01(-0.09%) |
May 22, 2012 | 9.585 | 9.585 | 9.441 | 9.493 | 487,219 | -0.02(-0.19%) |
May 21, 2012 | 9.306 | 9.511 | 9.286 | 9.511 | 279,105 | +0.25(+2.73%) |
May 18, 2012 | 9.395 | 9.416 | 9.240 | 9.258 | 769,876 | -0.12(-1.25%) |
May 17, 2012 | 9.517 | 9.538 | 9.376 | 9.376 | 518,817 | -0.15(-1.56%) |
May 16, 2012 | 9.634 | 9.640 | 9.501 | 9.524 | 492,445 | -0.11(-1.13%) |
May 15, 2012 | 9.679 | 9.752 | 9.615 | 9.633 | 332,348 | -0.05(-0.52%) |
May 14, 2012 | 9.713 | 9.749 | 9.676 | 9.683 | 221,915 | -0.11(-1.11%) |
May 11, 2012 | 9.724 | 9.881 | 9.724 | 9.792 | 448,686 | -0.01(-0.14%) |
May 10, 2012 | 9.918 | 9.918 | 9.789 | 9.805 | 587,637 | -0.07(-0.68%) |
May 09, 2012 | 9.802 | 9.921 | 9.738 | 9.872 | 649,401 | -0.02(-0.21%) |
May 08, 2012 | 9.890 | 9.915 | 9.762 | 9.893 | 196,780 | -0.06(-0.64%) |
May 07, 2012 | 9.889 | 9.988 | 9.889 | 9.957 | 317,255 | -0.00(-0.04%) |
May 04, 2012 | 10.12 | 10.12 | 9.960 | 9.961 | 306,446 | -0.22(-2.20%) |
May 03, 2012 | 10.30 | 10.31 | 10.17 | 10.19 | 356,306 | -0.11(-1.05%) |
May 02, 2012 | 10.24 | 10.29 | 10.21 | 10.29 | 516,780 | +0.00(+0.00%) |
May 01, 2012 | 10.25 | 10.38 | 10.25 | 10.29 | 1,321,766 | +0.02(+0.19%) |
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,395,172 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.39 | 10.32 | 10.37 | 718,100 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.37 | 10.28 | 10.36 | 211,395 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.21 | 10.27 | 239,248 | +0.28(+2.84%) |
Apr 24, 2012 | 10.01 | 10.06 | 9.947 | 9.984 | 369,388 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.934 | 10.02 | 1,519,071 | -0.11(-1.09%) |
Apr 20, 2012 | 10.20 | 10.22 | 10.11 | 10.13 | 231,620 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.32 | 10.14 | 10.17 | 215,303 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.28 | 271,593 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.35 | 428,650 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.28 | 10.13 | 10.16 | 649,139 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.24 | 10.24 | 330,935 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.41 | 316,777 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,077 | +0.05(+0.52%) |
Apr 10, 2012 | 10.40 | 10.44 | 10.23 | 10.24 | 472,274 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.45 | 10.34 | 10.40 | 198,670 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.48 | 271,949 | +0.05(+0.46%) |
Apr 04, 2012 | 10.50 | 10.51 | 10.38 | 10.44 | 409,810 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.57 | 10.62 | 318,452 | -0.02(-0.15%) |
Apr 02, 2012 | 10.51 | 10.66 | 10.49 | 10.63 | 789,314 | +0.11(+1.05%) |
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 743,376 | -0.01(-0.09%) |
Mar 29, 2012 | 10.50 | 10.55 | 10.46 | 10.53 | 436,775 | -0.02(-0.20%) |
Mar 28, 2012 | 10.59 | 10.64 | 10.51 | 10.55 | 680,025 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 384,064 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.46 | 10.56 | 300,716 | +0.14(+1.38%) |
Mar 23, 2012 | 10.40 | 10.41 | 10.35 | 10.41 | 233,013 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,142 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.46 | 10.39 | 10.42 | 529,323 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.43 | 10.35 | 10.43 | 310,885 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,923 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,763 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 352,008 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 410,039 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,247 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,421 | +0.00(+0.00%) |
Mar 09, 2012 | 10.07 | 10.10 | 10.06 | 10.08 | 77,052 | +0.05(+0.52%) |
Mar 08, 2012 | 9.994 | 10.05 | 9.966 | 10.03 | 153,263 | +0.12(+1.26%) |
Mar 07, 2012 | 9.877 | 9.921 | 9.866 | 9.904 | 190,108 | +0.08(+0.79%) |
Mar 06, 2012 | 9.834 | 9.851 | 9.776 | 9.826 | 873,563 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.920 | 9.954 | 310,119 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.05 | 253,022 | -0.04(-0.35%) |
Mar 01, 2012 | 10.09 | 10.11 | 10.05 | 10.09 | 3,589,184 | +0.03(+0.34%) |
Feb 29, 2012 | 10.13 | 10.15 | 10.04 | 10.06 | 523,176 | -0.03(-0.27%) |
Feb 28, 2012 | 10.01 | 10.09 | 10.00 | 10.08 | 339,565 | +0.09(+0.86%) |
Feb 27, 2012 | 9.921 | 10.02 | 9.883 | 9.996 | 227,000 | -0.00(-0.01%) |
Feb 24, 2012 | 9.996 | 10.01 | 9.967 | 9.997 | 145,051 | +0.08(+0.84%) |
Feb 23, 2012 | 9.875 | 9.932 | 9.822 | 9.914 | 765,518 | +0.03(+0.28%) |
Feb 22, 2012 | 9.900 | 9.935 | 9.883 | 9.886 | 131,444 | -0.04(-0.37%) |
Feb 21, 2012 | 9.927 | 9.961 | 9.880 | 9.923 | 559,126 | +0.03(+0.33%) |
Feb 17, 2012 | 9.902 | 9.911 | 9.865 | 9.890 | 508,924 | +0.01(+0.12%) |
Feb 16, 2012 | 9.719 | 9.883 | 9.713 | 9.878 | 232,757 | +0.16(+1.64%) |
Feb 15, 2012 | 9.807 | 9.877 | 9.718 | 9.719 | 946,190 | -0.01(-0.11%) |
Feb 14, 2012 | 9.715 | 9.734 | 9.655 | 9.730 | 167,993 | +0.01(+0.15%) |
Feb 13, 2012 | 9.750 | 9.752 | 9.675 | 9.715 | 248,657 | +0.07(+0.76%) |
Feb 10, 2012 | 9.622 | 9.673 | 9.618 | 9.642 | 607,970 | -0.10(-1.02%) |
Feb 09, 2012 | 9.685 | 9.752 | 9.673 | 9.741 | 268,848 | +0.08(+0.80%) |
Feb 08, 2012 | 9.640 | 9.670 | 9.600 | 9.664 | 292,853 | +0.07(+0.73%) |
Feb 07, 2012 | 9.573 | 9.631 | 9.523 | 9.594 | 6,734,114 | +0.04(+0.40%) |
Feb 06, 2012 | 9.530 | 9.559 | 9.498 | 9.556 | 136,025 | -0.02(-0.20%) |
Feb 03, 2012 | 9.538 | 9.591 | 9.520 | 9.575 | 297,124 | +0.12(+1.23%) |
Feb 02, 2012 | 9.468 | 9.488 | 9.443 | 9.459 | 2,838,059 | +0.03(+0.30%) |
Feb 01, 2012 | 9.410 | 9.466 | 9.383 | 9.431 | 713,143 | +0.09(+0.95%) |
Jan 31, 2012 | 9.368 | 9.395 | 9.292 | 9.341 | 397,441 | +0.00(+0.05%) |
Jan 30, 2012 | 9.254 | 9.341 | 9.233 | 9.337 | 219,662 | +0.01(+0.14%) |
Jan 27, 2012 | 9.289 | 9.334 | 9.288 | 9.324 | 216,648 | +0.01(+0.13%) |
Jan 26, 2012 | 9.408 | 9.408 | 9.283 | 9.312 | 458,802 | -0.04(-0.45%) |
Jan 25, 2012 | 9.325 | 9.363 | 9.261 | 9.353 | 168,619 | +0.09(+1.01%) |
Jan 24, 2012 | 9.223 | 9.267 | 9.208 | 9.260 | 189,751 | +0.00(+0.03%) |
Jan 23, 2012 | 9.245 | 9.301 | 9.215 | 9.257 | 146,262 | +0.04(+0.42%) |
Jan 20, 2012 | 9.178 | 9.229 | 9.178 | 9.218 | 163,635 | +0.03(+0.31%) |
Jan 19, 2012 | 9.181 | 9.211 | 9.163 | 9.190 | 735,292 | +0.08(+0.93%) |
Jan 18, 2012 | 9.002 | 9.126 | 9.002 | 9.105 | 582,842 | +0.14(+1.53%) |
Jan 17, 2012 | 8.967 | 9.023 | 8.947 | 8.968 | 513,659 | +0.06(+0.67%) |
Jan 13, 2012 | 8.903 | 8.924 | 8.867 | 8.909 | 267,180 | -0.04(-0.45%) |
Jan 12, 2012 | 8.937 | 8.964 | 8.912 | 8.949 | 71,906 | +0.03(+0.32%) |
Jan 11, 2012 | 8.885 | 8.936 | 8.876 | 8.921 | 168,403 | +0.01(+0.08%) |
Jan 10, 2012 | 8.962 | 8.982 | 8.903 | 8.913 | 443,662 | +0.03(+0.33%) |
Jan 09, 2012 | 8.904 | 8.904 | 8.848 | 8.884 | 302,882 | -0.01(-0.10%) |
Jan 06, 2012 | 8.884 | 8.912 | 8.851 | 8.892 | 448,848 | -0.02(-0.22%) |
Jan 05, 2012 | 8.855 | 8.924 | 8.833 | 8.912 | 137,780 | +0.01(+0.15%) |
Jan 04, 2012 | 8.846 | 8.906 | 8.820 | 8.898 | 97,196 | +0.17(+1.94%) |
Dec 30, 2011 | 8.753 | 8.769 | 8.729 | 8.729 | 327,653 | -0.02(-0.25%) |
Dec 29, 2011 | 8.683 | 8.753 | 8.680 | 8.751 | 589,547 | +0.08(+0.98%) |
Dec 28, 2011 | 8.739 | 8.747 | 8.653 | 8.666 | 684,248 | -0.08(-0.90%) |
Dec 27, 2011 | 8.726 | 8.790 | 8.719 | 8.745 | 198,253 | +0.00(+0.05%) |
Dec 23, 2011 | 8.701 | 8.742 | 8.669 | 8.741 | 267,806 | +0.16(+1.85%) |
Dec 21, 2011 | 8.658 | 8.672 | 8.498 | 8.582 | 397,710 | -0.13(-1.47%) |
Dec 20, 2011 | 8.583 | 8.719 | 8.583 | 8.710 | 190,384 | +0.26(+3.13%) |
Dec 19, 2011 | 8.555 | 8.573 | 8.427 | 8.445 | 601,244 | -0.11(-1.24%) |
Dec 16, 2011 | 8.572 | 8.657 | 8.540 | 8.551 | 220,431 | +0.01(+0.07%) |
Dec 15, 2011 | 8.652 | 8.665 | 8.538 | 8.545 | 297,944 | -0.03(-0.36%) |
Dec 14, 2011 | 8.692 | 8.714 | 8.562 | 8.576 | 771,847 | -0.16(-1.78%) |
Dec 13, 2011 | 8.847 | 8.893 | 8.699 | 8.732 | 1,081,008 | -0.08(-0.89%) |
Dec 12, 2011 | 8.860 | 8.863 | 8.746 | 8.810 | 264,194 | -0.14(-1.54%) |
Dec 09, 2011 | 8.843 | 8.970 | 8.824 | 8.948 | 116,412 | +0.14(+1.58%) |
Dec 08, 2011 | 8.900 | 8.946 | 8.785 | 8.809 | 267,258 | -0.17(-1.84%) |
Dec 07, 2011 | 8.906 | 9.001 | 8.858 | 8.974 | 132,567 | +0.03(+0.33%) |
Dec 06, 2011 | 8.936 | 8.990 | 8.921 | 8.945 | 185,124 | -0.03(-0.36%) |
Dec 05, 2011 | 8.987 | 9.039 | 8.928 | 8.977 | 202,564 | +0.09(+1.01%) |
Dec 02, 2011 | 8.942 | 8.986 | 8.882 | 8.887 | 91,659 | -0.03(-0.30%) |
Dec 01, 2011 | 8.880 | 8.940 | 8.862 | 8.914 | 630,397 | +0.02(+0.25%) |
Nov 30, 2011 | 8.741 | 8.903 | 8.727 | 8.891 | 1,018,445 | +0.37(+4.32%) |
Nov 29, 2011 | 8.593 | 8.612 | 8.511 | 8.523 | 247,240 | -0.01(-0.12%) |
Nov 28, 2011 | 8.500 | 8.552 | 8.486 | 8.534 | 152,835 | +0.27(+3.33%) |
Nov 25, 2011 | 8.276 | 8.368 | 8.251 | 8.259 | 801,106 | -0.05(-0.55%) |
Nov 23, 2011 | 8.446 | 8.446 | 8.303 | 8.304 | 741,005 | -0.21(-2.41%) |
Nov 22, 2011 | 8.508 | 8.550 | 8.432 | 8.510 | 411,272 | -0.01(-0.10%) |
Nov 21, 2011 | 8.585 | 8.585 | 8.448 | 8.519 | 212,861 | -0.17(-2.01%) |
Nov 18, 2011 | 8.798 | 8.807 | 8.693 | 8.693 | 185,530 | -0.06(-0.73%) |
Nov 17, 2011 | 8.912 | 8.912 | 8.701 | 8.757 | 310,940 | -0.15(-1.71%) |
Nov 16, 2011 | 8.970 | 9.054 | 8.908 | 8.909 | 166,493 | -0.14(-1.54%) |
Nov 15, 2011 | 8.931 | 9.088 | 8.931 | 9.048 | 187,458 | +0.10(+1.11%) |
Nov 14, 2011 | 8.996 | 9.023 | 8.933 | 8.949 | 69,415 | -0.06(-0.69%) |
Nov 11, 2011 | 8.936 | 9.050 | 8.924 | 9.011 | 168,252 | +0.18(+2.09%) |
Nov 10, 2011 | 8.903 | 8.903 | 8.746 | 8.826 | 1,003,954 | +0.01(+0.10%) |
Nov 09, 2011 | 8.980 | 8.980 | 8.810 | 8.817 | 286,883 | -0.34(-3.71%) |
Nov 08, 2011 | 9.092 | 9.163 | 9.025 | 9.157 | 123,914 | +0.10(+1.06%) |
Nov 07, 2011 | 8.998 | 9.079 | 8.938 | 9.061 | 72,534 | +0.04(+0.44%) |
Nov 04, 2011 | 9.015 | 9.054 | 8.944 | 9.021 | 178,264 | -0.03(-0.31%) |
Nov 03, 2011 | 8.939 | 9.067 | 8.854 | 9.050 | 209,796 | +0.19(+2.11%) |
Nov 02, 2011 | 8.866 | 8.891 | 8.791 | 8.863 | 176,634 | +0.11(+1.30%) |
Nov 01, 2011 | 8.775 | 8.843 | 8.729 | 8.749 | 1,109,320 | -0.24(-2.66%) |
Oct 31, 2011 | 9.089 | 9.106 | 8.989 | 8.989 | 208,200 | -0.20(-2.16%) |
Oct 28, 2011 | 9.140 | 9.203 | 9.140 | 9.187 | 1,018,181 | -0.01(-0.16%) |
Oct 27, 2011 | 9.149 | 9.252 | 9.079 | 9.202 | 988,855 | +0.30(+3.34%) |
Oct 26, 2011 | 8.955 | 8.956 | 8.764 | 8.905 | 159,843 | +0.04(+0.45%) |
Oct 25, 2011 | 8.953 | 8.976 | 8.847 | 8.865 | 279,665 | -0.14(-1.51%) |
Oct 24, 2011 | 8.871 | 9.026 | 8.871 | 9.001 | 242,004 | +0.18(+2.03%) |
Oct 21, 2011 | 8.813 | 8.865 | 8.758 | 8.822 | 683,706 | +0.13(+1.44%) |
Oct 20, 2011 | 8.754 | 8.754 | 8.595 | 8.696 | 215,093 | -0.03(-0.31%) |
Oct 19, 2011 | 8.851 | 8.863 | 8.705 | 8.723 | 293,040 | -0.19(-2.10%) |
Oct 18, 2011 | 8.803 | 8.948 | 8.721 | 8.910 | 298,425 | +0.08(+0.93%) |
Oct 17, 2011 | 8.936 | 8.943 | 8.798 | 8.828 | 640,491 | -0.15(-1.63%) |
Oct 14, 2011 | 8.956 | 8.974 | 8.885 | 8.974 | 451,923 | +0.17(+1.91%) |
Oct 13, 2011 | 8.690 | 8.822 | 8.690 | 8.806 | 498,236 | +0.08(+0.86%) |
Oct 12, 2011 | 8.729 | 8.804 | 8.719 | 8.730 | 220,749 | +0.08(+0.92%) |
Oct 11, 2011 | 8.560 | 8.674 | 8.560 | 8.650 | 148,032 | +0.02(+0.26%) |
Oct 10, 2011 | 8.454 | 8.628 | 8.454 | 8.628 | 636,986 | +0.32(+3.86%) |
Oct 07, 2011 | 8.377 | 8.412 | 8.275 | 8.307 | 144,399 | -0.07(-0.81%) |
Oct 06, 2011 | 8.191 | 8.375 | 8.164 | 8.375 | 1,898,479 | +0.15(+1.87%) |
Oct 05, 2011 | 8.028 | 8.241 | 7.969 | 8.222 | 295,184 | +0.19(+2.37%) |
Oct 04, 2011 | 7.802 | 8.050 | 7.750 | 8.031 | 779,383 | +0.18(+2.26%) |
Oct 03, 2011 | 8.016 | 8.100 | 7.854 | 7.854 | 1,305,214 | -0.22(-2.78%) |
Sep 30, 2011 | 8.168 | 8.231 | 8.058 | 8.078 | 451,713 | -0.22(-2.60%) |
Sep 29, 2011 | 8.418 | 8.460 | 8.176 | 8.294 | 155,547 | +0.01(+0.12%) |
Sep 28, 2011 | 8.455 | 8.497 | 8.282 | 8.284 | 392,296 | -0.12(-1.44%) |
Sep 27, 2011 | 8.464 | 8.545 | 8.368 | 8.405 | 822,469 | +0.13(+1.63%) |
Sep 26, 2011 | 8.235 | 8.278 | 8.083 | 8.270 | 500,719 | +0.09(+1.12%) |
Sep 23, 2011 | 8.047 | 8.222 | 8.019 | 8.179 | 1,269,596 | +0.06(+0.69%) |
Sep 22, 2011 | 8.140 | 8.242 | 8.006 | 8.123 | 283,075 | -0.28(-3.34%) |
Sep 21, 2011 | 8.550 | 8.625 | 8.404 | 8.404 | 374,186 | -0.13(-1.54%) |
Sep 20, 2011 | 8.562 | 8.671 | 8.523 | 8.535 | 669,513 | -0.01(-0.10%) |
Sep 19, 2011 | 8.433 | 8.568 | 8.372 | 8.544 | 254,736 | -0.01(-0.12%) |
Sep 16, 2011 | 8.528 | 8.586 | 8.519 | 8.554 | 203,383 | +0.05(+0.54%) |
Sep 15, 2011 | 8.423 | 8.523 | 8.371 | 8.508 | 707,579 | +0.18(+2.18%) |
Sep 14, 2011 | 8.259 | 8.435 | 8.210 | 8.327 | 410,839 | +0.09(+1.08%) |
Sep 13, 2011 | 8.158 | 8.260 | 8.136 | 8.238 | 146,279 | +0.09(+1.12%) |
Sep 12, 2011 | 7.954 | 8.146 | 7.954 | 8.146 | 580,160 | +0.08(+0.93%) |
Sep 09, 2011 | 8.173 | 8.232 | 8.029 | 8.071 | 539,685 | -0.20(-2.47%) |
Sep 08, 2011 | 8.266 | 8.395 | 8.247 | 8.275 | 1,173,973 | -0.04(-0.50%) |
Sep 07, 2011 | 8.207 | 8.330 | 8.207 | 8.316 | 180,375 | +0.23(+2.85%) |
Sep 06, 2011 | 7.914 | 8.089 | 7.897 | 8.086 | 529,666 | -0.08(-0.92%) |
Sep 02, 2011 | 8.211 | 8.269 | 8.133 | 8.161 | 130,754 | -0.20(-2.35%) |
Sep 01, 2011 | 8.446 | 8.528 | 8.358 | 8.358 | 253,485 | -0.07(-0.84%) |
Aug 31, 2011 | 8.473 | 8.520 | 8.380 | 8.429 | 272,129 | +0.01(+0.18%) |
Aug 30, 2011 | 8.365 | 8.457 | 8.302 | 8.414 | 157,469 | +0.03(+0.41%) |
Aug 29, 2011 | 8.263 | 8.390 | 8.222 | 8.380 | 268,801 | +0.22(+2.72%) |
Aug 26, 2011 | 7.962 | 8.186 | 7.948 | 8.158 | 73,596 | +0.18(+2.22%) |
Aug 25, 2011 | 8.087 | 8.130 | 7.965 | 7.981 | 164,897 | -0.13(-1.58%) |
Aug 24, 2011 | 8.041 | 8.130 | 7.981 | 8.109 | 173,008 | +0.05(+0.60%) |
Aug 23, 2011 | 7.848 | 8.073 | 7.842 | 8.061 | 397,552 | +0.28(+3.62%) |
Aug 22, 2011 | 7.901 | 7.901 | 7.748 | 7.780 | 168,110 | +0.06(+0.77%) |
Aug 19, 2011 | 7.802 | 7.956 | 7.710 | 7.721 | 477,007 | -0.17(-2.17%) |
Aug 18, 2011 | 8.084 | 8.084 | 7.834 | 7.892 | 517,476 | -0.47(-5.67%) |
Aug 17, 2011 | 8.433 | 8.470 | 8.318 | 8.367 | 135,557 | -0.05(-0.54%) |
Aug 16, 2011 | 8.439 | 8.479 | 8.337 | 8.412 | 214,505 | -0.09(-1.05%) |
Aug 15, 2011 | 8.429 | 8.502 | 8.393 | 8.502 | 371,257 | +0.16(+1.87%) |
Aug 12, 2011 | 8.384 | 8.384 | 8.279 | 8.346 | 145,278 | +0.06(+0.75%) |
Aug 11, 2011 | 8.069 | 8.367 | 8.046 | 8.284 | 552,430 | +0.30(+3.78%) |
Aug 10, 2011 | 8.133 | 8.176 | 7.981 | 7.982 | 1,310,958 | -0.28(-3.42%) |
Aug 09, 2011 | 8.349 | 8.265 | 7.812 | 8.265 | 895,187 | +0.36(+4.56%) |
Aug 08, 2011 | 8.155 | 8.257 | 7.904 | 7.904 | 1,365,524 | -0.52(-6.23%) |
Aug 05, 2011 | 8.537 | 8.557 | 8.155 | 8.429 | 1,380,299 | -0.05(-0.56%) |
Aug 04, 2011 | 8.723 | 8.757 | 8.467 | 8.476 | 3,034,872 | -0.40(-4.50%) |
Aug 03, 2011 | 8.844 | 8.887 | 8.677 | 8.875 | 3,495,536 | +0.07(+0.80%) |
Aug 02, 2011 | 8.962 | 8.997 | 8.800 | 8.805 | 211,751 | -0.20(-2.22%) |
Aug 01, 2011 | 9.163 | 9.173 | 8.899 | 9.005 | 619,181 | -0.03(-0.28%) |
Jul 29, 2011 | 9.005 | 9.133 | 8.968 | 9.030 | 528,320 | -0.07(-0.72%) |
Jul 28, 2011 | 9.101 | 9.212 | 9.070 | 9.095 | 171,364 | -0.02(-0.21%) |
Jul 27, 2011 | 9.296 | 9.296 | 9.096 | 9.115 | 225,254 | -0.26(-2.81%) |
Jul 26, 2011 | 9.336 | 9.416 | 9.333 | 9.378 | 157,503 | +0.06(+0.62%) |
Jul 25, 2011 | 9.290 | 9.376 | 9.267 | 9.320 | 152,415 | -0.02(-0.22%) |
Jul 22, 2011 | 9.350 | 9.375 | 9.341 | 9.341 | 323,056 | +0.07(+0.70%) |
Jul 21, 2011 | 9.221 | 9.294 | 9.140 | 9.276 | 215,188 | +0.06(+0.66%) |
Jul 20, 2011 | 9.305 | 9.310 | 9.197 | 9.215 | 133,575 | -0.00(-0.02%) |
Jul 19, 2011 | 9.044 | 9.217 | 9.044 | 9.217 | 167,982 | +0.22(+2.50%) |
Jul 18, 2011 | 8.982 | 9.020 | 8.909 | 8.992 | 185,334 | -0.06(-0.69%) |
Jul 15, 2011 | 9.038 | 9.069 | 8.977 | 9.054 | 209,985 | +0.11(+1.27%) |
Jul 14, 2011 | 9.050 | 9.082 | 8.906 | 8.940 | 140,915 | -0.08(-0.90%) |
Jul 13, 2011 | 9.066 | 9.134 | 9.005 | 9.022 | 291,734 | +0.02(+0.22%) |
Jul 12, 2011 | 9.047 | 9.083 | 9.002 | 9.002 | 128,386 | -0.09(-1.04%) |
Jul 11, 2011 | 9.134 | 9.206 | 9.068 | 9.097 | 257,341 | -0.17(-1.79%) |
Jul 08, 2011 | 9.214 | 9.277 | 9.184 | 9.262 | 351,219 | -0.08(-0.87%) |
Jul 07, 2011 | 9.282 | 9.367 | 9.282 | 9.344 | 167,927 | +0.15(+1.66%) |
Jul 06, 2011 | 9.181 | 9.212 | 9.136 | 9.191 | 167,237 | +0.01(+0.13%) |
Jul 05, 2011 | 9.117 | 9.187 | 9.117 | 9.180 | 227,487 | +0.02(+0.19%) |