Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.822 | 9.850 | 9.799 | 9.845 | 28,908 | +0.03(+0.35%) |
Apr 27, 2012 | 9.804 | 9.822 | 9.781 | 9.810 | 42,889 | +0.01(+0.06%) |
Apr 26, 2012 | 9.758 | 9.804 | 9.752 | 9.804 | 43,146 | +0.05(+0.53%) |
Apr 25, 2012 | 9.747 | 9.752 | 9.695 | 9.752 | 27,544 | +0.04(+0.42%) |
Apr 24, 2012 | 9.689 | 9.712 | 9.670 | 9.712 | 16,635 | +0.04(+0.39%) |
Apr 23, 2012 | 9.625 | 9.674 | 9.602 | 9.674 | 12,437 | +0.07(+0.75%) |
Apr 20, 2012 | 9.637 | 9.654 | 9.585 | 9.602 | 22,801 | -0.03(-0.36%) |
Apr 19, 2012 | 9.637 | 9.649 | 9.602 | 9.637 | 26,551 | +0.00(+0.00%) |
Apr 18, 2012 | 9.631 | 9.637 | 9.579 | 9.637 | 34,952 | +0.01(+0.12%) |
Apr 17, 2012 | 9.562 | 9.625 | 9.562 | 9.625 | 13,783 | +0.02(+0.18%) |
Apr 16, 2012 | 9.602 | 9.608 | 9.579 | 9.608 | 8,501 | +0.05(+0.54%) |
Apr 13, 2012 | 9.556 | 9.556 | 9.539 | 9.556 | 20,749 | +0.00(+0.00%) |
Apr 12, 2012 | 9.539 | 9.556 | 9.470 | 9.556 | 34,925 | +0.06(+0.61%) |
Apr 11, 2012 | 9.493 | 9.516 | 9.483 | 9.498 | 23,626 | +0.01(+0.06%) |
Apr 10, 2012 | 9.516 | 9.516 | 9.475 | 9.493 | 31,652 | -0.02(-0.24%) |
Apr 09, 2012 | 9.516 | 9.516 | 9.493 | 9.516 | 34,530 | +0.00(+0.00%) |
Apr 05, 2012 | 9.498 | 9.516 | 9.407 | 9.516 | 25,409 | +0.02(+0.18%) |
Apr 04, 2012 | 9.590 | 9.596 | 9.441 | 9.498 | 56,929 | -0.07(-0.72%) |
Apr 03, 2012 | 9.596 | 9.596 | 9.558 | 9.567 | 26,450 | -0.02(-0.18%) |
Apr 02, 2012 | 9.585 | 9.585 | 9.550 | 9.585 | 36,638 | +0.05(+0.48%) |
Mar 30, 2012 | 9.567 | 9.567 | 9.521 | 9.539 | 37,624 | +0.01(+0.08%) |
Mar 29, 2012 | 9.516 | 9.533 | 9.470 | 9.531 | 34,464 | +0.04(+0.40%) |
Mar 28, 2012 | 9.481 | 9.493 | 9.464 | 9.493 | 64,484 | +0.07(+0.73%) |
Mar 27, 2012 | 9.412 | 9.464 | 9.406 | 9.424 | 44,890 | +0.02(+0.18%) |
Mar 26, 2012 | 9.407 | 9.407 | 9.372 | 9.407 | 33,604 | +0.05(+0.55%) |
Mar 23, 2012 | 9.378 | 9.412 | 9.355 | 9.355 | 27,635 | -0.02(-0.25%) |
Mar 22, 2012 | 9.378 | 9.378 | 9.349 | 9.378 | 31,720 | +0.05(+0.49%) |
Mar 21, 2012 | 9.366 | 9.366 | 9.320 | 9.332 | 32,833 | +0.01(+0.12%) |
Mar 20, 2012 | 9.320 | 9.320 | 9.228 | 9.320 | 42,175 | +0.06(+0.62%) |
Mar 19, 2012 | 9.481 | 9.481 | 9.228 | 9.263 | 112,928 | -0.13(-1.41%) |
Mar 16, 2012 | 9.372 | 9.404 | 9.274 | 9.395 | 61,003 | -0.01(-0.06%) |
Mar 15, 2012 | 9.659 | 9.659 | 9.401 | 9.401 | 50,553 | -0.26(-2.68%) |
Mar 14, 2012 | 9.700 | 9.700 | 9.619 | 9.659 | 35,113 | -0.05(-0.50%) |
Mar 13, 2012 | 9.746 | 9.746 | 9.705 | 9.708 | 33,952 | +0.00(+0.02%) |
Mar 12, 2012 | 9.705 | 9.705 | 9.682 | 9.705 | 36,964 | +0.01(+0.06%) |
Mar 09, 2012 | 9.700 | 9.700 | 9.666 | 9.700 | 52,033 | +0.02(+0.18%) |
Mar 08, 2012 | 9.694 | 9.694 | 9.642 | 9.682 | 67,194 | -0.01(-0.12%) |
Mar 07, 2012 | 9.728 | 9.728 | 9.660 | 9.694 | 53,466 | +0.00(+0.00%) |
Mar 06, 2012 | 9.780 | 9.780 | 9.694 | 9.694 | 54,443 | -0.05(-0.51%) |
Mar 05, 2012 | 9.780 | 9.780 | 9.740 | 9.744 | 32,816 | -0.05(-0.54%) |
Mar 02, 2012 | 9.797 | 9.797 | 9.751 | 9.797 | 28,045 | +0.00(+0.00%) |
Mar 01, 2012 | 9.797 | 9.797 | 9.775 | 9.797 | 40,295 | +0.01(+0.06%) |
Feb 29, 2012 | 9.797 | 9.797 | 9.751 | 9.791 | 19,657 | +0.01(+0.11%) |
Feb 28, 2012 | 9.785 | 9.785 | 9.723 | 9.781 | 51,774 | +0.01(+0.13%) |
Feb 27, 2012 | 9.785 | 9.785 | 9.745 | 9.768 | 36,117 | +0.01(+0.12%) |
Feb 24, 2012 | 9.757 | 9.780 | 9.723 | 9.757 | 91,752 | +0.00(+0.00%) |
Feb 23, 2012 | 9.751 | 9.757 | 9.717 | 9.757 | 49,868 | +0.01(+0.06%) |
Feb 22, 2012 | 9.757 | 9.757 | 9.671 | 9.751 | 38,025 | +0.00(+0.00%) |
Feb 21, 2012 | 9.723 | 9.757 | 9.688 | 9.751 | 74,020 | +0.11(+1.13%) |
Feb 17, 2012 | 9.642 | 9.642 | 9.608 | 9.642 | 34,404 | +0.01(+0.12%) |
Feb 16, 2012 | 9.682 | 9.682 | 9.625 | 9.631 | 20,754 | -0.02(-0.18%) |
Feb 15, 2012 | 9.682 | 9.682 | 9.648 | 9.648 | 41,212 | -0.03(-0.35%) |
Feb 14, 2012 | 9.711 | 9.711 | 9.660 | 9.682 | 39,837 | -0.01(-0.06%) |
Feb 13, 2012 | 9.757 | 9.757 | 9.631 | 9.688 | 29,592 | +0.01(+0.12%) |
Feb 10, 2012 | 9.682 | 9.682 | 9.620 | 9.677 | 54,866 | +0.01(+0.06%) |
Feb 09, 2012 | 9.660 | 9.688 | 9.637 | 9.671 | 51,773 | +0.01(+0.12%) |
Feb 08, 2012 | 9.660 | 9.660 | 9.631 | 9.660 | 33,980 | +0.01(+0.15%) |
Feb 07, 2012 | 9.660 | 9.660 | 9.608 | 9.645 | 63,631 | -0.00(-0.03%) |
Feb 06, 2012 | 9.688 | 9.688 | 9.625 | 9.648 | 23,413 | -0.03(-0.29%) |
Feb 03, 2012 | 9.688 | 9.688 | 9.620 | 9.677 | 57,437 | +0.02(+0.18%) |
Feb 02, 2012 | 9.694 | 9.717 | 9.660 | 9.660 | 44,252 | -0.01(-0.12%) |
Feb 01, 2012 | 9.620 | 9.677 | 9.620 | 9.671 | 46,537 | +0.07(+0.71%) |
Jan 31, 2012 | 9.586 | 9.603 | 9.563 | 9.603 | 72,189 | +0.06(+0.68%) |
Jan 30, 2012 | 9.529 | 9.540 | 9.483 | 9.538 | 88,690 | +0.05(+0.58%) |
Jan 27, 2012 | 9.489 | 9.502 | 9.472 | 9.483 | 78,369 | +0.02(+0.18%) |
Jan 26, 2012 | 9.375 | 9.489 | 9.358 | 9.466 | 152,924 | +0.11(+1.16%) |
Jan 25, 2012 | 9.358 | 9.358 | 9.272 | 9.358 | 108,285 | +0.01(+0.12%) |
Jan 24, 2012 | 9.375 | 9.375 | 9.323 | 9.346 | 46,740 | -0.01(-0.12%) |
Jan 23, 2012 | 9.403 | 9.403 | 9.340 | 9.358 | 49,885 | -0.01(-0.06%) |
Jan 20, 2012 | 9.409 | 9.409 | 9.363 | 9.363 | 69,432 | -0.05(-0.48%) |
Jan 19, 2012 | 9.437 | 9.454 | 9.386 | 9.409 | 53,322 | +0.03(+0.30%) |
Jan 18, 2012 | 9.426 | 9.432 | 9.375 | 9.380 | 57,842 | -0.03(-0.36%) |
Jan 17, 2012 | 9.415 | 9.415 | 9.358 | 9.415 | 21,746 | +0.00(+0.00%) |
Jan 13, 2012 | 9.460 | 9.460 | 9.335 | 9.415 | 55,696 | +0.03(+0.36%) |
Jan 12, 2012 | 9.403 | 9.403 | 9.363 | 9.380 | 32,318 | +0.03(+0.37%) |
Jan 11, 2012 | 9.335 | 9.346 | 9.312 | 9.346 | 64,514 | +0.06(+0.67%) |
Jan 10, 2012 | 9.284 | 9.295 | 9.261 | 9.284 | 27,434 | +0.04(+0.43%) |
Jan 09, 2012 | 9.255 | 9.255 | 9.233 | 9.244 | 39,019 | +0.04(+0.43%) |
Jan 06, 2012 | 9.170 | 9.255 | 9.165 | 9.204 | 39,626 | +0.09(+1.00%) |
Jan 05, 2012 | 9.165 | 9.165 | 9.114 | 9.114 | 41,901 | -0.00(-0.04%) |
Jan 04, 2012 | 9.148 | 9.148 | 9.117 | 9.117 | 15,815 | +0.00(+0.04%) |
Dec 30, 2011 | 9.159 | 9.159 | 9.097 | 9.114 | 28,944 | -0.02(-0.19%) |
Dec 29, 2011 | 9.131 | 9.170 | 9.091 | 9.131 | 40,257 | -0.05(-0.49%) |
Dec 28, 2011 | 9.176 | 9.176 | 9.136 | 9.176 | 13,019 | +0.00(+0.00%) |
Dec 27, 2011 | 9.142 | 9.182 | 9.085 | 9.176 | 23,009 | +0.10(+1.06%) |
Dec 23, 2011 | 9.182 | 9.182 | 9.079 | 9.079 | 13,556 | +0.01(+0.10%) |
Dec 21, 2011 | 9.114 | 9.114 | 9.068 | 9.070 | 24,126 | -0.02(-0.17%) |
Dec 20, 2011 | 9.062 | 9.085 | 9.057 | 9.085 | 16,841 | +0.07(+0.76%) |
Dec 19, 2011 | 9.023 | 9.023 | 9.017 | 9.017 | 21,252 | +0.05(+0.57%) |
Dec 16, 2011 | 9.079 | 9.079 | 8.966 | 8.966 | 30,479 | -0.09(-1.00%) |
Dec 15, 2011 | 9.040 | 9.085 | 8.966 | 9.057 | 21,990 | +0.05(+0.51%) |
Dec 14, 2011 | 8.904 | 9.011 | 8.904 | 9.011 | 27,203 | +0.10(+1.08%) |
Dec 13, 2011 | 8.915 | 8.915 | 8.904 | 8.915 | 43,627 | +0.07(+0.75%) |
Dec 12, 2011 | 8.764 | 8.883 | 8.764 | 8.849 | 66,388 | +0.02(+0.19%) |
Dec 09, 2011 | 8.838 | 8.838 | 8.817 | 8.832 | 59,133 | +0.00(+0.05%) |
Dec 08, 2011 | 8.832 | 8.838 | 8.809 | 8.828 | 14,650 | +0.01(+0.08%) |
Dec 07, 2011 | 8.787 | 8.826 | 8.787 | 8.820 | 37,903 | +0.03(+0.32%) |
Dec 06, 2011 | 8.787 | 8.792 | 8.781 | 8.792 | 32,412 | +0.02(+0.26%) |
Dec 05, 2011 | 8.781 | 8.781 | 8.736 | 8.770 | 25,596 | +0.04(+0.42%) |
Dec 02, 2011 | 8.776 | 8.776 | 8.714 | 8.733 | 26,978 | -0.04(-0.48%) |
Dec 01, 2011 | 8.826 | 8.832 | 8.764 | 8.776 | 43,545 | -0.03(-0.32%) |
Nov 30, 2011 | 8.792 | 8.809 | 8.781 | 8.804 | 20,159 | +0.07(+0.77%) |
Nov 29, 2011 | 8.759 | 8.759 | 8.725 | 8.736 | 5,866 | -0.06(-0.64%) |
Nov 28, 2011 | 8.742 | 8.792 | 8.736 | 8.792 | 14,723 | +0.04(+0.45%) |
Nov 25, 2011 | 8.725 | 8.753 | 8.719 | 8.753 | 3,460 | +0.03(+0.39%) |
Nov 23, 2011 | 8.697 | 8.719 | 8.664 | 8.719 | 24,771 | +0.05(+0.58%) |
Nov 22, 2011 | 8.641 | 8.669 | 8.641 | 8.669 | 13,815 | +0.06(+0.65%) |
Nov 21, 2011 | 8.641 | 8.641 | 8.612 | 8.612 | 37,802 | +0.00(+0.00%) |
Nov 18, 2011 | 8.652 | 8.652 | 8.612 | 8.612 | 17,200 | -0.01(-0.07%) |
Nov 17, 2011 | 8.629 | 8.629 | 8.612 | 8.619 | 20,515 | -0.03(-0.38%) |
Nov 16, 2011 | 8.657 | 8.657 | 8.601 | 8.652 | 18,839 | +0.05(+0.62%) |
Nov 15, 2011 | 8.629 | 8.629 | 8.590 | 8.599 | 27,722 | +0.00(+0.04%) |
Nov 14, 2011 | 8.635 | 8.635 | 8.590 | 8.595 | 30,397 | +0.00(+0.00%) |
Nov 11, 2011 | 8.612 | 8.646 | 8.590 | 8.595 | 21,160 | -0.03(-0.33%) |
Nov 10, 2011 | 8.663 | 8.663 | 8.612 | 8.624 | 28,582 | -0.01(-0.11%) |
Nov 09, 2011 | 8.620 | 8.670 | 8.620 | 8.634 | 15,389 | +0.02(+0.23%) |
Nov 08, 2011 | 8.664 | 8.664 | 8.580 | 8.614 | 54,218 | -0.03(-0.32%) |
Nov 07, 2011 | 8.687 | 8.687 | 8.635 | 8.642 | 13,025 | -0.02(-0.19%) |
Nov 04, 2011 | 8.647 | 8.659 | 8.619 | 8.659 | 9,804 | +0.04(+0.46%) |
Nov 03, 2011 | 8.614 | 8.687 | 8.614 | 8.619 | 14,453 | -0.06(-0.68%) |
Nov 02, 2011 | 8.698 | 8.732 | 8.667 | 8.678 | 14,123 | -0.04(-0.42%) |
Nov 01, 2011 | 8.720 | 8.726 | 8.664 | 8.715 | 19,734 | +0.03(+0.34%) |
Oct 31, 2011 | 8.676 | 8.709 | 8.670 | 8.686 | 14,943 | +0.04(+0.48%) |
Oct 28, 2011 | 8.591 | 8.676 | 8.580 | 8.644 | 22,686 | +0.08(+0.94%) |
Oct 27, 2011 | 8.580 | 8.625 | 8.563 | 8.563 | 10,584 | -0.01(-0.13%) |
Oct 26, 2011 | 8.563 | 8.575 | 8.535 | 8.575 | 34,460 | +0.04(+0.46%) |
Oct 25, 2011 | 8.535 | 8.563 | 8.530 | 8.535 | 27,153 | -0.04(-0.46%) |
Oct 24, 2011 | 8.575 | 8.575 | 8.575 | 8.575 | 11,514 | +0.04(+0.46%) |
Oct 21, 2011 | 8.597 | 8.597 | 8.535 | 8.535 | 18,862 | -0.04(-0.46%) |
Oct 20, 2011 | 8.530 | 8.575 | 8.530 | 8.575 | 10,620 | +0.03(+0.33%) |
Oct 19, 2011 | 8.547 | 8.547 | 8.530 | 8.547 | 11,990 | +0.00(+0.00%) |
Oct 18, 2011 | 8.563 | 8.597 | 8.530 | 8.547 | 16,241 | +0.00(+0.00%) |
Oct 17, 2011 | 8.603 | 8.603 | 8.530 | 8.547 | 13,216 | +0.00(+0.00%) |
Oct 14, 2011 | 8.547 | 8.547 | 8.540 | 8.547 | 12,543 | +0.01(+0.07%) |
Oct 13, 2011 | 8.558 | 8.558 | 8.541 | 8.541 | 9,813 | -0.01(-0.12%) |
Oct 12, 2011 | 8.558 | 8.597 | 8.551 | 8.551 | 11,987 | -0.01(-0.09%) |
Oct 11, 2011 | 8.565 | 8.615 | 8.542 | 8.559 | 26,085 | -0.03(-0.30%) |
Oct 10, 2011 | 8.621 | 8.637 | 8.576 | 8.585 | 11,328 | +0.03(+0.37%) |
Oct 07, 2011 | 8.654 | 8.654 | 8.554 | 8.554 | 27,670 | -0.09(-1.10%) |
Oct 06, 2011 | 8.727 | 8.727 | 8.626 | 8.648 | 20,723 | -0.06(-0.72%) |
Oct 05, 2011 | 8.682 | 8.721 | 8.672 | 8.711 | 20,986 | +0.04(+0.48%) |
Oct 04, 2011 | 8.738 | 8.738 | 8.660 | 8.670 | 16,925 | -0.06(-0.65%) |
Oct 03, 2011 | 8.688 | 8.727 | 8.632 | 8.727 | 20,657 | +0.09(+1.10%) |
Sep 30, 2011 | 8.704 | 8.704 | 8.632 | 8.632 | 15,025 | -0.04(-0.45%) |
Sep 29, 2011 | 8.648 | 8.671 | 8.626 | 8.671 | 4,303 | +0.02(+0.26%) |
Sep 28, 2011 | 8.676 | 8.676 | 8.626 | 8.648 | 28,541 | -0.03(-0.32%) |
Sep 27, 2011 | 8.743 | 8.743 | 8.637 | 8.676 | 14,111 | -0.02(-0.22%) |
Sep 26, 2011 | 8.648 | 8.721 | 8.626 | 8.695 | 30,526 | +0.04(+0.48%) |
Sep 23, 2011 | 8.676 | 8.704 | 8.643 | 8.654 | 17,402 | +0.01(+0.06%) |
Sep 22, 2011 | 8.682 | 8.799 | 8.632 | 8.648 | 65,736 | -0.09(-1.02%) |
Sep 21, 2011 | 8.682 | 8.738 | 8.666 | 8.738 | 26,757 | +0.06(+0.64%) |
Sep 20, 2011 | 8.665 | 8.682 | 8.632 | 8.682 | 12,455 | +0.03(+0.39%) |
Sep 19, 2011 | 8.671 | 8.676 | 8.648 | 8.648 | 9,317 | -0.01(-0.06%) |
Sep 16, 2011 | 8.660 | 8.676 | 8.621 | 8.654 | 26,799 | +0.02(+0.26%) |
Sep 15, 2011 | 8.637 | 8.676 | 8.632 | 8.632 | 19,404 | -0.02(-0.26%) |
Sep 14, 2011 | 8.743 | 8.743 | 8.643 | 8.654 | 28,143 | -0.05(-0.58%) |
Sep 13, 2011 | 8.676 | 8.738 | 8.667 | 8.704 | 13,740 | +0.05(+0.56%) |
Sep 12, 2011 | 8.644 | 8.678 | 8.644 | 8.655 | 9,520 | +0.04(+0.43%) |
Sep 09, 2011 | 8.611 | 8.633 | 8.572 | 8.618 | 14,421 | +0.02(+0.21%) |
Sep 08, 2011 | 8.622 | 8.622 | 8.600 | 8.600 | 28,260 | -0.01(-0.13%) |
Sep 07, 2011 | 8.639 | 8.639 | 8.611 | 8.611 | 8,033 | -0.01(-0.09%) |
Sep 06, 2011 | 8.605 | 8.628 | 8.605 | 8.618 | 11,678 | -0.00(-0.04%) |
Sep 02, 2011 | 8.605 | 8.689 | 8.583 | 8.622 | 37,982 | +0.04(+0.45%) |
Sep 01, 2011 | 8.539 | 8.639 | 8.539 | 8.583 | 31,716 | +0.01(+0.06%) |
Aug 31, 2011 | 8.611 | 8.611 | 8.505 | 8.578 | 46,505 | +0.06(+0.72%) |
Aug 30, 2011 | 8.539 | 8.539 | 8.517 | 8.517 | 6,840 | -0.04(-0.45%) |
Aug 29, 2011 | 8.550 | 8.563 | 8.517 | 8.555 | 20,171 | -0.02(-0.26%) |
Aug 26, 2011 | 8.578 | 8.578 | 8.511 | 8.578 | 25,198 | -0.00(-0.05%) |
Aug 25, 2011 | 8.605 | 8.611 | 8.582 | 8.582 | 4,075 | -0.05(-0.53%) |
Aug 24, 2011 | 8.539 | 8.644 | 8.517 | 8.628 | 30,985 | +0.06(+0.65%) |
Aug 23, 2011 | 8.561 | 8.589 | 8.539 | 8.572 | 15,228 | +0.00(+0.00%) |
Aug 22, 2011 | 8.628 | 8.628 | 8.528 | 8.572 | 26,094 | -0.02(-0.26%) |
Aug 19, 2011 | 8.605 | 8.605 | 8.565 | 8.594 | 2,358 | -0.01(-0.06%) |
Aug 18, 2011 | 8.589 | 8.605 | 8.539 | 8.600 | 11,061 | +0.01(+0.13%) |
Aug 17, 2011 | 8.611 | 8.628 | 8.589 | 8.589 | 30,348 | +0.02(+0.26%) |
Aug 16, 2011 | 8.533 | 8.567 | 8.533 | 8.567 | 11,766 | +0.00(+0.00%) |
Aug 15, 2011 | 8.567 | 8.639 | 8.544 | 8.567 | 76,621 | +0.02(+0.19%) |
Aug 12, 2011 | 8.594 | 8.594 | 8.505 | 8.550 | 22,460 | +0.01(+0.10%) |
Aug 11, 2011 | 8.367 | 8.550 | 8.367 | 8.541 | 49,243 | +0.10(+1.13%) |
Aug 10, 2011 | 8.341 | 8.446 | 8.332 | 8.446 | 4,473 | +0.13(+1.60%) |
Aug 09, 2011 | 8.296 | 8.346 | 8.180 | 8.313 | 16,803 | +0.10(+1.21%) |
Aug 08, 2011 | 8.296 | 8.296 | 7.981 | 8.213 | 93,443 | -0.16(-1.92%) |
Aug 05, 2011 | 8.540 | 8.623 | 8.374 | 8.374 | 75,582 | -0.12(-1.43%) |
Aug 04, 2011 | 8.540 | 8.589 | 8.473 | 8.496 | 16,875 | -0.04(-0.45%) |
Aug 03, 2011 | 8.518 | 8.617 | 8.518 | 8.534 | 39,832 | +0.02(+0.19%) |
Aug 02, 2011 | 8.578 | 8.578 | 8.512 | 8.518 | 17,957 | -0.01(-0.06%) |
Aug 01, 2011 | 8.496 | 8.523 | 8.468 | 8.523 | 23,563 | +0.11(+1.25%) |
Jul 29, 2011 | 8.440 | 8.484 | 8.418 | 8.418 | 8,443 | -0.02(-0.26%) |
Jul 28, 2011 | 8.440 | 8.462 | 8.390 | 8.440 | 9,759 | +0.01(+0.07%) |
Jul 27, 2011 | 8.473 | 8.473 | 8.390 | 8.434 | 16,687 | -0.07(-0.87%) |
Jul 26, 2011 | 8.529 | 8.534 | 8.501 | 8.508 | 20,553 | -0.01(-0.18%) |
Jul 25, 2011 | 8.578 | 8.578 | 8.513 | 8.523 | 18,427 | -0.05(-0.58%) |
Jul 22, 2011 | 8.573 | 8.578 | 8.567 | 8.573 | 4,892 | +0.04(+0.45%) |
Jul 21, 2011 | 8.473 | 8.534 | 8.473 | 8.534 | 13,616 | +0.08(+0.92%) |
Jul 20, 2011 | 8.396 | 8.457 | 8.396 | 8.457 | 7,197 | +0.03(+0.33%) |
Jul 19, 2011 | 8.324 | 8.435 | 8.324 | 8.429 | 20,821 | +0.05(+0.59%) |
Jul 18, 2011 | 8.363 | 8.379 | 8.352 | 8.379 | 2,531 | -0.02(-0.26%) |
Jul 15, 2011 | 8.479 | 8.490 | 8.296 | 8.402 | 56,055 | -0.08(-0.91%) |
Jul 14, 2011 | 8.501 | 8.501 | 8.479 | 8.479 | 6,870 | -0.06(-0.65%) |
Jul 13, 2011 | 8.479 | 8.551 | 8.479 | 8.534 | 9,070 | +0.04(+0.50%) |
Jul 12, 2011 | 8.436 | 8.491 | 8.436 | 8.491 | 23,338 | +0.04(+0.52%) |
Jul 11, 2011 | 8.436 | 8.447 | 8.414 | 8.447 | 3,608 | +0.03(+0.39%) |
Jul 08, 2011 | 8.425 | 8.436 | 8.370 | 8.414 | 17,522 | -0.01(-0.16%) |
Jul 07, 2011 | 8.392 | 8.442 | 8.392 | 8.428 | 19,305 | +0.03(+0.36%) |
Jul 06, 2011 | 8.431 | 8.431 | 8.398 | 8.398 | 8,791 | -0.04(-0.43%) |
Jul 05, 2011 | 8.420 | 8.469 | 8.409 | 8.434 | 13,857 | -0.01(-0.16%) |
Jul 01, 2011 | 8.420 | 8.447 | 8.420 | 8.447 | 13,078 | +0.03(+0.33%) |
Jun 30, 2011 | 8.414 | 8.436 | 8.348 | 8.420 | 23,616 | +0.01(+0.06%) |
Jun 29, 2011 | 8.409 | 8.425 | 8.409 | 8.414 | 4,104 | +0.02(+0.26%) |
Jun 28, 2011 | 8.348 | 8.420 | 8.332 | 8.392 | 19,341 | +0.02(+0.26%) |
Jun 27, 2011 | 8.365 | 8.376 | 8.327 | 8.370 | 6,978 | +0.04(+0.53%) |
Jun 24, 2011 | 8.365 | 8.398 | 8.326 | 8.326 | 7,979 | -0.04(-0.45%) |
Jun 23, 2011 | 8.398 | 8.425 | 8.343 | 8.364 | 15,686 | -0.05(-0.60%) |
Jun 22, 2011 | 8.326 | 8.414 | 8.304 | 8.414 | 17,685 | +0.08(+0.97%) |
Jun 21, 2011 | 8.343 | 8.365 | 8.311 | 8.333 | 14,607 | +0.03(+0.35%) |
Jun 20, 2011 | 8.315 | 8.315 | 8.304 | 8.304 | 13,514 | -0.01(-0.13%) |
Jun 17, 2011 | 8.288 | 8.332 | 8.288 | 8.315 | 8,763 | -0.02(-0.20%) |
Jun 16, 2011 | 8.310 | 8.332 | 8.310 | 8.332 | 3,185 | +0.02(+0.27%) |
Jun 15, 2011 | 8.359 | 8.370 | 8.310 | 8.310 | 18,824 | -0.01(-0.13%) |
Jun 14, 2011 | 8.326 | 8.365 | 8.293 | 8.321 | 18,510 | +0.03(+0.40%) |
Jun 13, 2011 | 8.348 | 8.348 | 8.288 | 8.288 | 14,990 | -0.02(-0.21%) |
Jun 10, 2011 | 8.322 | 8.327 | 8.256 | 8.305 | 11,101 | -0.03(-0.33%) |
Jun 09, 2011 | 8.371 | 8.371 | 8.328 | 8.333 | 8,693 | -0.02(-0.20%) |
Jun 08, 2011 | 8.344 | 8.371 | 8.337 | 8.349 | 6,008 | +0.01(+0.13%) |
Jun 07, 2011 | 8.349 | 8.399 | 8.316 | 8.338 | 32,842 | +0.00(+0.00%) |
Jun 06, 2011 | 8.300 | 8.338 | 8.300 | 8.338 | 8,471 | +0.04(+0.46%) |
Jun 03, 2011 | 8.273 | 8.300 | 8.273 | 8.300 | 7,296 | +0.13(+1.61%) |
May 24, 2011 | 8.161 | 8.188 | 8.161 | 8.168 | 5,886 | +0.02(+0.27%) |
May 23, 2011 | 8.141 | 8.201 | 8.125 | 8.147 | 28,937 | +0.00(+0.00%) |
May 20, 2011 | 8.152 | 8.152 | 8.141 | 8.146 | 10,435 | -0.01(-0.07%) |
May 19, 2011 | 8.147 | 8.152 | 8.141 | 8.152 | 26,314 | +0.00(+0.00%) |
May 18, 2011 | 8.146 | 8.152 | 8.146 | 8.152 | 2,644 | +0.03(+0.34%) |
May 17, 2011 | 8.125 | 8.126 | 8.103 | 8.125 | 1,247 | -0.00(-0.00%) |
May 16, 2011 | 8.114 | 8.147 | 8.086 | 8.125 | 25,772 | +0.01(+0.14%) |
May 13, 2011 | 8.163 | 8.169 | 8.114 | 8.114 | 13,490 | -0.04(-0.54%) |
May 12, 2011 | 8.190 | 8.218 | 8.125 | 8.158 | 14,008 | +0.04(+0.51%) |
May 11, 2011 | 8.045 | 8.187 | 8.013 | 8.116 | 51,472 | +0.06(+0.75%) |
May 10, 2011 | 8.073 | 8.073 | 8.024 | 8.056 | 16,717 | +0.02(+0.27%) |
May 09, 2011 | 8.067 | 8.067 | 7.980 | 8.035 | 28,379 | -0.06(-0.74%) |
May 06, 2011 | 8.116 | 8.116 | 8.035 | 8.095 | 12,302 | +0.01(+0.07%) |
May 05, 2011 | 8.100 | 8.116 | 8.035 | 8.089 | 13,383 | +0.01(+0.14%) |
May 04, 2011 | 8.045 | 8.078 | 8.013 | 8.078 | 5,029 | +0.03(+0.41%) |
May 03, 2011 | 8.018 | 8.045 | 8.018 | 8.045 | 7,638 | +0.03(+0.34%) |