Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.855 | 9.910 | 9.725 | 9.750 | 235,733 | -0.14(-1.44%) |
Apr 27, 2012 | 9.707 | 9.930 | 9.677 | 9.892 | 253,700 | +0.14(+1.41%) |
Apr 26, 2012 | 9.785 | 9.795 | 9.675 | 9.755 | 262,246 | -0.08(-0.84%) |
Apr 25, 2012 | 9.615 | 9.857 | 9.615 | 9.837 | 403,523 | +0.32(+3.31%) |
Apr 24, 2012 | 9.355 | 9.602 | 9.355 | 9.522 | 300,308 | +0.20(+2.12%) |
Apr 23, 2012 | 9.335 | 9.480 | 9.282 | 9.325 | 239,072 | -0.19(-2.00%) |
Apr 20, 2012 | 9.705 | 9.710 | 9.455 | 9.515 | 461,812 | +0.03(+0.26%) |
Apr 19, 2012 | 9.612 | 9.695 | 9.386 | 9.490 | 317,392 | -0.09(-0.94%) |
Apr 18, 2012 | 9.635 | 9.750 | 9.517 | 9.580 | 338,515 | -0.11(-1.14%) |
Apr 17, 2012 | 9.510 | 9.785 | 9.510 | 9.690 | 544,147 | +0.28(+2.92%) |
Apr 16, 2012 | 9.407 | 9.507 | 9.257 | 9.415 | 227,667 | +0.04(+0.43%) |
Apr 13, 2012 | 9.505 | 9.580 | 9.302 | 9.375 | 334,220 | -0.21(-2.17%) |
Apr 12, 2012 | 9.425 | 9.637 | 9.425 | 9.582 | 383,696 | +0.16(+1.67%) |
Apr 11, 2012 | 9.187 | 9.427 | 9.165 | 9.425 | 623,252 | +0.31(+3.43%) |
Apr 10, 2012 | 9.407 | 9.410 | 9.062 | 9.112 | 552,265 | -0.27(-2.85%) |
Apr 09, 2012 | 9.430 | 9.565 | 9.332 | 9.380 | 325,670 | -0.21(-2.14%) |
Apr 05, 2012 | 9.622 | 9.762 | 9.572 | 9.585 | 398,852 | -0.12(-1.19%) |
Apr 04, 2012 | 9.812 | 9.812 | 9.615 | 9.700 | 377,253 | -0.20(-2.00%) |
Apr 03, 2012 | 9.882 | 10.00 | 9.835 | 9.897 | 316,368 | -0.04(-0.43%) |
Apr 02, 2012 | 9.710 | 9.940 | 9.687 | 9.940 | 381,172 | +0.17(+1.74%) |
Mar 30, 2012 | 10.01 | 10.01 | 9.762 | 9.770 | 400,787 | -0.20(-2.03%) |
Mar 29, 2012 | 9.822 | 10.00 | 9.753 | 9.972 | 445,368 | +0.11(+1.06%) |
Mar 28, 2012 | 9.915 | 10.04 | 9.830 | 9.867 | 1,054,132 | -0.06(-0.55%) |
Mar 27, 2012 | 9.540 | 10.19 | 9.327 | 9.922 | 1,019,377 | +0.30(+3.15%) |
Mar 26, 2012 | 9.397 | 9.712 | 9.397 | 9.620 | 891,757 | +0.33(+3.55%) |
Mar 23, 2012 | 9.027 | 9.345 | 9.010 | 9.290 | 430,460 | +0.28(+3.11%) |
Mar 22, 2012 | 9.137 | 9.172 | 8.890 | 9.010 | 462,900 | -0.23(-2.46%) |
Mar 21, 2012 | 9.202 | 9.307 | 9.157 | 9.237 | 422,758 | +0.03(+0.33%) |
Mar 20, 2012 | 9.152 | 9.277 | 9.065 | 9.207 | 345,625 | -0.00(-0.03%) |
Mar 19, 2012 | 9.010 | 9.332 | 8.985 | 9.210 | 430,928 | +0.19(+2.05%) |
Mar 16, 2012 | 8.977 | 9.070 | 8.782 | 9.025 | 612,410 | +0.08(+0.84%) |
Mar 15, 2012 | 8.847 | 8.967 | 8.632 | 8.950 | 595,023 | +0.11(+1.22%) |
Mar 14, 2012 | 8.722 | 8.875 | 8.669 | 8.842 | 715,013 | +0.12(+1.41%) |
Mar 13, 2012 | 8.515 | 8.735 | 8.385 | 8.720 | 573,604 | +0.27(+3.23%) |
Mar 12, 2012 | 8.697 | 8.697 | 8.430 | 8.447 | 265,545 | -0.22(-2.54%) |
Mar 09, 2012 | 8.652 | 8.830 | 8.511 | 8.667 | 410,929 | +0.05(+0.52%) |
Mar 08, 2012 | 8.540 | 8.647 | 8.392 | 8.622 | 270,108 | +0.13(+1.56%) |
Mar 07, 2012 | 8.540 | 8.545 | 8.457 | 8.490 | 203,465 | -0.03(-0.35%) |
Mar 06, 2012 | 8.447 | 8.607 | 8.447 | 8.520 | 514,035 | -0.02(-0.23%) |
Mar 05, 2012 | 8.442 | 8.540 | 8.370 | 8.540 | 199,558 | +0.09(+1.04%) |
Mar 02, 2012 | 8.562 | 8.627 | 8.378 | 8.452 | 476,328 | -0.11(-1.29%) |
Mar 01, 2012 | 8.727 | 8.772 | 8.560 | 8.562 | 369,043 | -0.12(-1.33%) |
Feb 29, 2012 | 8.935 | 8.982 | 8.677 | 8.677 | 352,795 | -0.29(-3.18%) |
Feb 28, 2012 | 9.045 | 9.060 | 8.855 | 8.962 | 909,384 | -0.08(-0.88%) |
Feb 27, 2012 | 8.895 | 9.252 | 8.895 | 9.042 | 830,648 | +0.17(+1.95%) |
Feb 24, 2012 | 8.745 | 8.952 | 8.745 | 8.870 | 231,270 | +0.09(+1.03%) |
Feb 23, 2012 | 8.637 | 8.805 | 8.575 | 8.780 | 264,121 | +0.17(+1.98%) |
Feb 22, 2012 | 8.617 | 8.660 | 8.462 | 8.610 | 557,044 | -0.02(-0.26%) |
Feb 21, 2012 | 8.852 | 8.972 | 8.590 | 8.632 | 551,750 | -0.24(-2.71%) |
Feb 17, 2012 | 8.940 | 8.940 | 8.777 | 8.872 | 333,376 | -0.01(-0.14%) |
Feb 16, 2012 | 8.632 | 8.982 | 8.598 | 8.885 | 452,938 | +0.27(+3.08%) |
Feb 15, 2012 | 8.722 | 8.725 | 8.560 | 8.620 | 346,385 | -0.08(-0.86%) |
Feb 14, 2012 | 8.672 | 8.710 | 8.640 | 8.695 | 298,913 | +0.00(+0.03%) |
Feb 13, 2012 | 8.510 | 8.715 | 8.510 | 8.692 | 303,252 | +0.29(+3.39%) |
Feb 10, 2012 | 8.337 | 8.415 | 8.317 | 8.407 | 264,237 | -0.03(-0.39%) |
Feb 09, 2012 | 8.430 | 8.465 | 8.195 | 8.440 | 303,888 | +0.02(+0.24%) |
Feb 08, 2012 | 8.405 | 8.465 | 8.307 | 8.420 | 273,159 | +0.00(+0.00%) |
Feb 07, 2012 | 8.557 | 8.557 | 8.355 | 8.420 | 239,876 | -0.17(-2.01%) |
Feb 06, 2012 | 8.595 | 8.739 | 8.415 | 8.592 | 396,812 | -0.06(-0.68%) |
Feb 03, 2012 | 8.487 | 8.657 | 8.397 | 8.651 | 667,477 | +0.31(+3.70%) |
Feb 02, 2012 | 8.425 | 8.500 | 8.305 | 8.342 | 340,990 | -0.09(-1.07%) |
Feb 01, 2012 | 8.185 | 8.445 | 8.107 | 8.432 | 502,226 | +0.29(+3.53%) |
Jan 31, 2012 | 8.107 | 8.215 | 8.060 | 8.145 | 374,830 | +0.06(+0.77%) |
Jan 30, 2012 | 8.087 | 8.097 | 7.967 | 8.082 | 419,043 | -0.05(-0.55%) |
Jan 27, 2012 | 8.040 | 8.232 | 8.040 | 8.127 | 373,378 | +0.03(+0.34%) |
Jan 26, 2012 | 8.160 | 8.182 | 8.027 | 8.100 | 355,619 | -0.03(-0.31%) |
Jan 25, 2012 | 7.929 | 8.175 | 7.884 | 8.125 | 402,967 | +0.20(+2.52%) |
Jan 24, 2012 | 7.899 | 8.014 | 7.752 | 7.924 | 352,583 | -0.00(-0.03%) |
Jan 23, 2012 | 8.045 | 8.080 | 7.919 | 7.927 | 197,842 | -0.15(-1.86%) |
Jan 20, 2012 | 7.974 | 8.132 | 7.974 | 8.077 | 338,851 | +0.07(+0.91%) |
Jan 19, 2012 | 8.007 | 8.192 | 7.927 | 8.005 | 431,176 | +0.04(+0.53%) |
Jan 18, 2012 | 7.802 | 7.989 | 7.694 | 7.962 | 526,280 | +0.16(+2.08%) |
Jan 17, 2012 | 7.787 | 7.934 | 7.772 | 7.799 | 356,602 | +0.06(+0.81%) |
Jan 13, 2012 | 7.659 | 7.779 | 7.627 | 7.737 | 391,546 | -0.03(-0.35%) |
Jan 12, 2012 | 7.714 | 7.807 | 7.689 | 7.764 | 574,368 | +0.06(+0.75%) |
Jan 11, 2012 | 7.657 | 7.759 | 7.632 | 7.707 | 330,357 | +0.02(+0.26%) |
Jan 10, 2012 | 7.759 | 7.802 | 7.637 | 7.687 | 451,483 | +0.03(+0.42%) |
Jan 09, 2012 | 7.737 | 7.754 | 7.649 | 7.654 | 584,633 | -0.05(-0.58%) |
Jan 06, 2012 | 7.762 | 7.779 | 7.644 | 7.699 | 496,907 | -0.05(-0.58%) |
Jan 05, 2012 | 7.629 | 7.864 | 7.539 | 7.744 | 618,557 | +0.05(+0.65%) |
Jan 04, 2012 | 7.817 | 7.967 | 7.667 | 7.694 | 952,389 | +0.03(+0.42%) |
Dec 30, 2011 | 7.677 | 7.764 | 7.594 | 7.662 | 593,083 | -0.01(-0.20%) |
Dec 29, 2011 | 7.552 | 7.789 | 7.552 | 7.677 | 580,462 | +0.14(+1.86%) |
Dec 28, 2011 | 7.712 | 7.754 | 7.522 | 7.537 | 681,009 | -0.20(-2.52%) |
Dec 27, 2011 | 7.647 | 7.804 | 7.592 | 7.732 | 840,161 | -0.01(-0.10%) |
Dec 23, 2011 | 7.782 | 7.854 | 7.692 | 7.739 | 714,401 | -0.29(-3.58%) |
Dec 21, 2011 | 8.252 | 8.337 | 7.904 | 8.027 | 2,260,046 | -0.24(-2.85%) |
Dec 20, 2011 | 8.530 | 8.582 | 8.225 | 8.262 | 1,067,097 | -0.08(-0.93%) |
Dec 19, 2011 | 8.612 | 8.655 | 8.297 | 8.340 | 582,722 | -0.24(-2.83%) |
Dec 16, 2011 | 8.590 | 8.750 | 8.435 | 8.582 | 892,456 | +0.02(+0.23%) |
Dec 15, 2011 | 8.687 | 8.752 | 8.522 | 8.562 | 636,992 | -0.01(-0.12%) |
Dec 14, 2011 | 8.610 | 8.740 | 8.565 | 8.572 | 420,774 | -0.14(-1.55%) |
Dec 13, 2011 | 8.972 | 8.980 | 8.662 | 8.707 | 247,774 | -0.18(-2.05%) |
Dec 12, 2011 | 8.772 | 8.902 | 8.690 | 8.890 | 312,149 | -0.03(-0.36%) |
Dec 09, 2011 | 8.620 | 9.002 | 8.620 | 8.922 | 313,829 | +0.37(+4.30%) |
Dec 08, 2011 | 8.777 | 8.777 | 8.485 | 8.555 | 315,948 | -0.32(-3.63%) |
Dec 07, 2011 | 8.962 | 8.987 | 8.677 | 8.877 | 520,305 | -0.13(-1.42%) |
Dec 06, 2011 | 9.002 | 9.105 | 8.975 | 9.005 | 753,683 | -0.01(-0.06%) |
Dec 05, 2011 | 8.977 | 9.075 | 8.904 | 9.010 | 531,735 | +0.17(+1.92%) |
Dec 02, 2011 | 8.955 | 9.149 | 8.797 | 8.840 | 504,149 | -0.09(-1.04%) |
Dec 01, 2011 | 8.847 | 9.035 | 8.792 | 8.932 | 600,081 | +0.12(+1.39%) |
Nov 30, 2011 | 8.377 | 8.813 | 8.367 | 8.810 | 1,496,985 | +0.59(+7.21%) |
Nov 29, 2011 | 8.372 | 8.415 | 8.187 | 8.217 | 1,292,000 | -0.16(-1.91%) |
Nov 28, 2011 | 8.447 | 8.475 | 8.280 | 8.377 | 1,121,003 | +0.15(+1.76%) |
Nov 25, 2011 | 8.390 | 8.457 | 8.205 | 8.232 | 217,877 | -0.20(-2.31%) |
Nov 23, 2011 | 8.720 | 8.752 | 8.297 | 8.427 | 1,182,532 | -0.34(-3.91%) |
Nov 22, 2011 | 8.865 | 8.990 | 8.717 | 8.770 | 463,895 | -0.13(-1.41%) |
Nov 21, 2011 | 9.030 | 9.117 | 8.870 | 8.895 | 352,863 | -0.26(-2.79%) |
Nov 18, 2011 | 9.270 | 9.375 | 9.097 | 9.150 | 586,457 | -0.12(-1.29%) |
Nov 17, 2011 | 9.525 | 9.587 | 9.227 | 9.270 | 437,042 | -0.30(-3.08%) |
Nov 16, 2011 | 9.597 | 9.757 | 9.475 | 9.565 | 225,467 | -0.16(-1.62%) |
Nov 15, 2011 | 9.610 | 9.752 | 9.477 | 9.722 | 599,410 | +0.04(+0.36%) |
Nov 14, 2011 | 9.832 | 9.840 | 9.565 | 9.687 | 293,410 | -0.18(-1.77%) |
Nov 11, 2011 | 9.500 | 9.865 | 9.500 | 9.862 | 331,537 | +0.44(+4.62%) |
Nov 10, 2011 | 9.377 | 9.540 | 9.252 | 9.427 | 279,866 | +0.16(+1.73%) |
Nov 09, 2011 | 9.445 | 9.510 | 9.120 | 9.267 | 496,663 | -0.45(-4.63%) |
Nov 08, 2011 | 9.530 | 9.747 | 9.410 | 9.717 | 232,725 | +0.24(+2.56%) |
Nov 07, 2011 | 9.582 | 9.582 | 9.262 | 9.475 | 268,564 | -0.11(-1.15%) |
Nov 04, 2011 | 9.570 | 9.637 | 9.410 | 9.585 | 236,196 | -0.13(-1.36%) |
Nov 03, 2011 | 9.670 | 9.762 | 9.432 | 9.717 | 484,938 | +0.16(+1.62%) |
Nov 02, 2011 | 9.342 | 9.585 | 9.235 | 9.562 | 565,602 | +0.35(+3.80%) |
Nov 01, 2011 | 9.307 | 9.595 | 9.165 | 9.212 | 401,283 | -0.45(-4.68%) |
Oct 31, 2011 | 9.632 | 10.12 | 9.532 | 9.665 | 372,142 | -0.16(-1.63%) |
Oct 28, 2011 | 9.965 | 10.27 | 9.765 | 9.825 | 614,834 | -0.15(-1.53%) |
Oct 27, 2011 | 9.407 | 9.991 | 9.362 | 9.977 | 788,378 | +0.67(+7.14%) |
Oct 26, 2011 | 9.222 | 9.342 | 8.932 | 9.312 | 391,198 | +0.23(+2.53%) |
Oct 25, 2011 | 9.452 | 9.482 | 9.077 | 9.082 | 430,052 | -0.46(-4.80%) |
Oct 24, 2011 | 9.405 | 9.689 | 9.310 | 9.540 | 528,551 | +0.15(+1.54%) |
Oct 21, 2011 | 9.252 | 9.395 | 9.067 | 9.395 | 577,503 | +0.30(+3.24%) |
Oct 20, 2011 | 9.042 | 9.125 | 8.762 | 9.100 | 354,471 | +0.06(+0.64%) |
Oct 19, 2011 | 9.190 | 9.365 | 8.982 | 9.042 | 412,856 | -0.22(-2.40%) |
Oct 18, 2011 | 9.305 | 9.402 | 9.077 | 9.265 | 1,154,571 | +0.02(+0.19%) |
Oct 17, 2011 | 9.350 | 9.487 | 9.140 | 9.247 | 748,772 | -0.21(-2.20%) |
Oct 14, 2011 | 9.377 | 9.483 | 9.252 | 9.455 | 514,907 | +0.13(+1.34%) |
Oct 13, 2011 | 9.092 | 9.392 | 9.035 | 9.330 | 589,748 | +0.15(+1.66%) |
Oct 12, 2011 | 8.902 | 9.227 | 8.730 | 9.177 | 883,671 | +0.38(+4.26%) |
Oct 11, 2011 | 8.720 | 8.927 | 8.642 | 8.802 | 482,791 | +0.02(+0.26%) |
Oct 10, 2011 | 8.582 | 8.790 | 8.475 | 8.780 | 674,087 | +0.38(+4.46%) |
Oct 07, 2011 | 8.530 | 8.667 | 8.360 | 8.405 | 466,511 | -0.13(-1.52%) |
Oct 06, 2011 | 8.502 | 8.580 | 8.350 | 8.535 | 785,515 | +0.08(+0.89%) |
Oct 05, 2011 | 8.385 | 8.565 | 8.202 | 8.460 | 490,733 | +0.08(+0.92%) |
Oct 04, 2011 | 7.964 | 8.390 | 7.889 | 8.382 | 951,158 | +0.36(+4.49%) |
Oct 03, 2011 | 8.640 | 8.640 | 7.982 | 8.022 | 1,101,712 | -0.67(-7.66%) |
Sep 30, 2011 | 8.530 | 8.765 | 8.517 | 8.687 | 839,845 | +0.03(+0.38%) |
Sep 29, 2011 | 8.690 | 8.835 | 8.475 | 8.655 | 777,433 | +0.18(+2.09%) |
Sep 28, 2011 | 8.472 | 8.872 | 8.237 | 8.477 | 1,793,207 | +0.26(+3.10%) |
Sep 27, 2011 | 8.252 | 8.535 | 7.797 | 8.222 | 3,788,036 | -0.68(-7.61%) |
Sep 26, 2011 | 8.605 | 8.922 | 8.462 | 8.900 | 517,710 | +0.36(+4.16%) |
Sep 23, 2011 | 8.465 | 8.695 | 8.367 | 8.545 | 532,222 | +0.07(+0.80%) |
Sep 22, 2011 | 8.217 | 8.570 | 8.167 | 8.477 | 738,471 | +0.15(+1.77%) |
Sep 21, 2011 | 8.492 | 8.712 | 8.317 | 8.330 | 744,625 | -0.19(-2.23%) |
Sep 20, 2011 | 8.525 | 8.667 | 8.480 | 8.520 | 543,292 | -0.00(-0.03%) |
Sep 19, 2011 | 8.252 | 8.625 | 8.095 | 8.522 | 679,730 | +0.17(+2.04%) |
Sep 16, 2011 | 8.362 | 8.372 | 8.220 | 8.352 | 579,811 | +0.06(+0.69%) |
Sep 15, 2011 | 8.422 | 8.422 | 8.112 | 8.295 | 274,547 | -0.04(-0.42%) |
Sep 14, 2011 | 8.192 | 8.402 | 8.000 | 8.330 | 478,832 | +0.24(+2.97%) |
Sep 13, 2011 | 8.095 | 8.167 | 8.018 | 8.090 | 908,472 | +0.03(+0.34%) |
Sep 12, 2011 | 7.995 | 8.165 | 7.952 | 8.062 | 484,830 | -0.01(-0.19%) |
Sep 09, 2011 | 8.310 | 8.312 | 8.067 | 8.077 | 591,312 | -0.31(-3.73%) |
Sep 08, 2011 | 8.690 | 8.775 | 8.362 | 8.390 | 334,632 | -0.38(-4.33%) |
Sep 07, 2011 | 8.477 | 8.792 | 8.477 | 8.770 | 410,789 | +0.42(+4.97%) |
Sep 06, 2011 | 8.155 | 8.460 | 8.127 | 8.355 | 891,920 | -0.07(-0.86%) |
Sep 02, 2011 | 8.557 | 8.680 | 8.425 | 8.427 | 545,455 | -0.32(-3.60%) |
Sep 01, 2011 | 8.675 | 8.995 | 8.547 | 8.742 | 596,782 | +0.06(+0.69%) |
Aug 31, 2011 | 8.810 | 8.875 | 8.622 | 8.682 | 554,013 | -0.06(-0.69%) |
Aug 30, 2011 | 8.852 | 8.852 | 8.605 | 8.742 | 710,850 | -0.18(-1.99%) |
Aug 29, 2011 | 8.690 | 9.072 | 8.682 | 8.920 | 411,821 | +0.33(+3.87%) |
Aug 26, 2011 | 8.472 | 8.657 | 8.350 | 8.587 | 350,416 | +0.07(+0.79%) |
Aug 25, 2011 | 8.847 | 8.900 | 8.507 | 8.520 | 272,483 | -0.23(-2.63%) |
Aug 24, 2011 | 8.700 | 8.805 | 8.507 | 8.750 | 176,031 | +0.05(+0.60%) |
Aug 23, 2011 | 8.187 | 8.792 | 8.187 | 8.697 | 846,312 | +0.53(+6.43%) |
Aug 22, 2011 | 8.467 | 8.467 | 8.090 | 8.172 | 465,443 | -0.09(-1.06%) |
Aug 19, 2011 | 8.352 | 8.600 | 8.150 | 8.260 | 747,852 | -0.27(-3.19%) |
Aug 18, 2011 | 8.832 | 8.930 | 8.442 | 8.532 | 941,916 | -0.69(-7.43%) |
Aug 17, 2011 | 9.237 | 9.477 | 9.145 | 9.217 | 374,282 | +0.06(+0.68%) |
Aug 16, 2011 | 9.210 | 9.320 | 9.002 | 9.155 | 364,740 | -0.18(-1.93%) |
Aug 15, 2011 | 9.217 | 9.360 | 9.127 | 9.335 | 252,844 | +0.21(+2.27%) |
Aug 12, 2011 | 9.090 | 9.132 | 8.895 | 9.127 | 435,319 | +0.14(+1.56%) |
Aug 11, 2011 | 8.740 | 9.200 | 8.602 | 8.987 | 609,487 | +0.33(+3.81%) |
Aug 10, 2011 | 9.160 | 9.442 | 8.625 | 8.657 | 435,423 | -0.77(-8.15%) |
Aug 09, 2011 | 9.392 | 9.470 | 8.532 | 9.425 | 798,160 | +0.51(+5.75%) |
Aug 08, 2011 | 8.977 | 9.690 | 8.847 | 8.912 | 1,087,560 | -0.36(-3.91%) |
Aug 05, 2011 | 9.410 | 9.455 | 8.850 | 9.275 | 738,715 | +0.01(+0.13%) |
Aug 04, 2011 | 9.597 | 9.789 | 9.252 | 9.262 | 545,823 | -0.47(-4.85%) |
Aug 03, 2011 | 9.625 | 9.770 | 9.350 | 9.735 | 657,203 | +0.21(+2.15%) |
Aug 02, 2011 | 9.970 | 10.17 | 9.480 | 9.530 | 547,727 | -0.49(-4.89%) |
Aug 01, 2011 | 10.50 | 10.50 | 9.930 | 10.02 | 553,945 | -0.32(-3.12%) |
Jul 29, 2011 | 10.02 | 10.37 | 9.891 | 10.34 | 522,837 | +0.32(+3.19%) |
Jul 28, 2011 | 9.920 | 10.37 | 9.902 | 10.02 | 1,114,489 | +0.10(+1.03%) |
Jul 27, 2011 | 10.67 | 10.67 | 9.832 | 9.920 | 1,293,792 | -0.76(-7.12%) |
Jul 26, 2011 | 11.25 | 11.25 | 10.68 | 10.68 | 711,618 | -0.74(-6.50%) |
Jul 25, 2011 | 11.57 | 11.82 | 11.39 | 11.42 | 464,967 | -0.27(-2.33%) |
Jul 22, 2011 | 11.66 | 11.77 | 11.53 | 11.70 | 235,673 | +0.04(+0.30%) |
Jul 21, 2011 | 11.53 | 11.77 | 11.53 | 11.66 | 322,311 | +0.18(+1.55%) |
Jul 20, 2011 | 11.61 | 11.61 | 11.39 | 11.48 | 185,521 | -0.11(-0.95%) |
Jul 19, 2011 | 11.55 | 11.60 | 11.51 | 11.59 | 313,465 | +0.17(+1.47%) |
Jul 18, 2011 | 11.51 | 11.51 | 11.25 | 11.43 | 195,255 | -0.14(-1.19%) |
Jul 15, 2011 | 11.61 | 11.73 | 11.44 | 11.56 | 366,712 | -0.04(-0.34%) |
Jul 14, 2011 | 11.76 | 11.82 | 11.51 | 11.60 | 215,162 | -0.12(-1.02%) |
Jul 13, 2011 | 11.71 | 11.85 | 11.50 | 11.72 | 404,026 | +0.07(+0.62%) |
Jul 12, 2011 | 11.67 | 11.80 | 11.58 | 11.65 | 276,930 | -0.06(-0.51%) |
Jul 11, 2011 | 11.77 | 11.87 | 11.64 | 11.71 | 281,241 | -0.24(-2.03%) |
Jul 08, 2011 | 11.71 | 11.98 | 11.70 | 11.95 | 175,536 | +0.10(+0.89%) |
Jul 07, 2011 | 11.77 | 11.89 | 11.68 | 11.85 | 210,271 | +0.16(+1.35%) |
Jul 06, 2011 | 11.51 | 11.83 | 11.51 | 11.69 | 399,224 | +0.12(+1.04%) |
Jul 05, 2011 | 11.38 | 11.70 | 11.35 | 11.57 | 290,807 | +0.23(+2.07%) |
Jul 01, 2011 | 11.34 | 11.48 | 11.24 | 11.34 | 459,437 | +0.03(+0.27%) |
Jun 30, 2011 | 11.24 | 11.35 | 11.21 | 11.31 | 411,765 | +0.08(+0.67%) |
Jun 29, 2011 | 11.25 | 11.36 | 11.08 | 11.23 | 745,673 | +0.01(+0.09%) |
Jun 28, 2011 | 10.82 | 11.24 | 10.71 | 11.22 | 266,401 | +0.41(+3.75%) |
Jun 27, 2011 | 10.57 | 10.82 | 10.27 | 10.82 | 274,831 | +0.24(+2.25%) |
Jun 24, 2011 | 10.79 | 10.79 | 10.36 | 10.58 | 593,531 | -0.17(-1.58%) |
Jun 23, 2011 | 10.40 | 10.79 | 10.38 | 10.75 | 186,825 | +0.21(+1.99%) |
Jun 22, 2011 | 10.52 | 10.74 | 10.52 | 10.54 | 211,775 | -0.07(-0.66%) |
Jun 21, 2011 | 10.53 | 10.65 | 10.39 | 10.61 | 313,449 | +0.18(+1.75%) |
Jun 20, 2011 | 10.42 | 10.54 | 10.20 | 10.43 | 241,823 | +0.17(+1.66%) |
Jun 17, 2011 | 10.50 | 10.54 | 10.17 | 10.26 | 583,146 | -0.18(-1.70%) |
Jun 16, 2011 | 10.33 | 10.51 | 10.18 | 10.43 | 240,723 | +0.11(+1.07%) |
Jun 15, 2011 | 10.25 | 10.42 | 10.25 | 10.32 | 236,872 | -0.07(-0.70%) |
Jun 14, 2011 | 10.45 | 10.48 | 10.32 | 10.40 | 235,189 | +0.08(+0.75%) |
Jun 13, 2011 | 10.51 | 10.54 | 10.32 | 10.32 | 303,184 | -0.14(-1.32%) |
Jun 10, 2011 | 10.37 | 10.57 | 10.37 | 10.46 | 365,772 | +0.01(+0.08%) |
Jun 09, 2011 | 10.42 | 10.62 | 10.32 | 10.45 | 132,562 | +0.07(+0.66%) |
Jun 08, 2011 | 10.44 | 10.59 | 10.29 | 10.38 | 255,680 | -0.09(-0.84%) |
Jun 07, 2011 | 10.57 | 10.65 | 10.38 | 10.47 | 222,416 | -0.01(-0.07%) |
Jun 06, 2011 | 10.74 | 10.76 | 10.43 | 10.47 | 297,877 | -0.15(-1.44%) |
Jun 03, 2011 | 10.61 | 10.79 | 10.55 | 10.63 | 393,697 | +0.34(+3.33%) |
May 24, 2011 | 10.49 | 10.55 | 10.27 | 10.28 | 498,115 | -0.16(-1.58%) |
May 23, 2011 | 10.42 | 10.64 | 10.30 | 10.45 | 797,240 | -0.20(-1.83%) |
May 20, 2011 | 10.65 | 10.76 | 10.33 | 10.64 | 374,510 | -0.08(-0.75%) |
May 19, 2011 | 10.38 | 10.92 | 10.20 | 10.72 | 906,629 | +0.41(+3.95%) |
May 18, 2011 | 10.11 | 10.36 | 9.975 | 10.32 | 277,838 | +0.24(+2.38%) |
May 17, 2011 | 10.11 | 10.14 | 9.917 | 10.07 | 273,659 | -0.04(-0.40%) |
May 16, 2011 | 10.05 | 10.36 | 10.00 | 10.12 | 569,689 | +0.04(+0.42%) |
May 13, 2011 | 10.15 | 10.15 | 9.912 | 10.07 | 280,225 | -0.08(-0.74%) |
May 12, 2011 | 9.852 | 10.23 | 9.795 | 10.15 | 219,841 | +0.27(+2.68%) |
May 11, 2011 | 10.16 | 10.22 | 9.837 | 9.882 | 202,557 | -0.33(-3.23%) |
May 10, 2011 | 9.927 | 10.24 | 9.862 | 10.21 | 303,692 | +0.36(+3.66%) |
May 09, 2011 | 9.685 | 9.887 | 9.640 | 9.852 | 140,616 | +0.14(+1.44%) |
May 06, 2011 | 9.795 | 9.985 | 9.662 | 9.712 | 138,225 | +0.06(+0.57%) |
May 05, 2011 | 9.677 | 9.960 | 9.527 | 9.657 | 321,703 | -0.12(-1.25%) |
May 04, 2011 | 9.957 | 10.13 | 9.772 | 9.780 | 292,962 | -0.19(-1.88%) |
May 03, 2011 | 10.43 | 10.53 | 9.909 | 9.967 | 748,348 | -0.46(-4.39%) |