Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.648 | 9.660 | 9.429 | 9.517 | 2,222,796 | +0.12(+1.31%) |
May 30, 2012 | 9.505 | 9.520 | 9.379 | 9.394 | 2,217,260 | +0.09(+1.01%) |
May 29, 2012 | 9.446 | 9.449 | 9.248 | 9.300 | 1,900,076 | +0.35(+3.95%) |
May 25, 2012 | 9.116 | 9.134 | 8.880 | 8.947 | 2,822,258 | -0.33(-3.56%) |
May 24, 2012 | 9.365 | 9.400 | 9.218 | 9.277 | 2,576,410 | -0.49(-5.03%) |
May 23, 2012 | 9.651 | 9.785 | 9.622 | 9.768 | 1,614,872 | -0.10(-1.01%) |
May 22, 2012 | 9.850 | 9.899 | 9.803 | 9.867 | 1,584,066 | -0.01(-0.15%) |
May 21, 2012 | 9.794 | 9.902 | 9.750 | 9.882 | 1,521,841 | +0.13(+1.35%) |
May 18, 2012 | 9.730 | 9.815 | 9.674 | 9.750 | 829,673 | -0.01(-0.12%) |
May 17, 2012 | 9.750 | 9.810 | 9.698 | 9.762 | 1,243,720 | +0.03(+0.33%) |
May 16, 2012 | 9.891 | 9.902 | 9.686 | 9.730 | 1,659,809 | -0.32(-3.17%) |
May 15, 2012 | 10.17 | 10.22 | 10.01 | 10.05 | 1,895,331 | +0.01(+0.09%) |
May 14, 2012 | 10.16 | 10.18 | 10.04 | 10.04 | 941,241 | -0.28(-2.69%) |
May 11, 2012 | 10.26 | 10.36 | 10.26 | 10.32 | 970,388 | +0.07(+0.66%) |
May 10, 2012 | 10.29 | 10.34 | 10.21 | 10.25 | 1,087,352 | +0.10(+1.01%) |
May 09, 2012 | 10.07 | 10.16 | 9.981 | 10.15 | 1,513,261 | -0.38(-3.61%) |
May 08, 2012 | 10.49 | 10.53 | 10.44 | 10.53 | 1,603,544 | +0.09(+0.84%) |
May 07, 2012 | 10.43 | 10.49 | 10.39 | 10.44 | 3,476,482 | -0.06(-0.56%) |
May 04, 2012 | 10.50 | 10.58 | 10.48 | 10.50 | 1,661,540 | +0.06(+0.62%) |
May 03, 2012 | 10.51 | 10.53 | 10.42 | 10.43 | 1,842,142 | -0.06(-0.56%) |
May 02, 2012 | 10.51 | 10.55 | 10.46 | 10.49 | 1,028,805 | -0.01(-0.06%) |
May 01, 2012 | 10.47 | 10.54 | 10.45 | 10.50 | 977,611 | -0.08(-0.80%) |
Apr 30, 2012 | 10.62 | 10.62 | 10.54 | 10.58 | 1,124,419 | -0.05(-0.47%) |
Apr 27, 2012 | 10.81 | 10.81 | 10.25 | 10.63 | 5,680,406 | +0.38(+3.71%) |
Apr 26, 2012 | 10.03 | 10.26 | 10.03 | 10.25 | 7,209,847 | +0.21(+2.10%) |
Apr 25, 2012 | 10.05 | 10.07 | 10.01 | 10.04 | 1,991,219 | -0.00(-0.03%) |
Apr 24, 2012 | 10.02 | 10.15 | 10.00 | 10.05 | 1,534,210 | +0.09(+0.88%) |
Apr 23, 2012 | 9.841 | 9.979 | 9.806 | 9.958 | 1,198,800 | +0.06(+0.62%) |
Apr 20, 2012 | 9.873 | 9.946 | 9.823 | 9.897 | 1,417,578 | +0.08(+0.77%) |
Apr 19, 2012 | 9.853 | 9.973 | 9.816 | 9.821 | 1,446,824 | +0.04(+0.39%) |
Apr 18, 2012 | 9.704 | 9.785 | 9.698 | 9.783 | 1,759,902 | +0.11(+1.09%) |
Apr 17, 2012 | 9.616 | 9.704 | 9.613 | 9.677 | 2,254,710 | +0.10(+1.07%) |
Apr 16, 2012 | 9.628 | 9.648 | 9.541 | 9.575 | 1,873,126 | -0.01(-0.12%) |
Apr 13, 2012 | 9.620 | 9.620 | 9.520 | 9.587 | 1,358,535 | -0.05(-0.52%) |
Apr 12, 2012 | 9.587 | 9.669 | 9.572 | 9.636 | 912,101 | +0.06(+0.64%) |
Apr 11, 2012 | 9.499 | 9.590 | 9.464 | 9.575 | 1,388,164 | +0.02(+0.21%) |
Apr 10, 2012 | 9.636 | 9.704 | 9.528 | 9.555 | 2,810,485 | -0.04(-0.43%) |
Apr 09, 2012 | 9.499 | 9.601 | 9.499 | 9.596 | 1,287,781 | +0.04(+0.43%) |
Apr 05, 2012 | 9.522 | 9.604 | 9.496 | 9.555 | 2,354,574 | +0.30(+3.19%) |
Apr 04, 2012 | 9.259 | 9.259 | 9.192 | 9.259 | 2,233,091 | +0.09(+1.02%) |
Apr 03, 2012 | 9.277 | 9.303 | 9.055 | 9.166 | 5,691,793 | +0.11(+1.16%) |
Apr 02, 2012 | 8.917 | 9.061 | 8.917 | 9.061 | 1,436,577 | +0.19(+2.11%) |
Mar 30, 2012 | 8.879 | 8.991 | 8.874 | 8.874 | 1,707,756 | +0.06(+0.70%) |
Mar 29, 2012 | 8.806 | 8.830 | 8.739 | 8.812 | 2,369,577 | +0.04(+0.47%) |
Mar 28, 2012 | 8.815 | 8.815 | 8.754 | 8.771 | 1,694,187 | -0.05(-0.53%) |
Mar 27, 2012 | 8.850 | 8.897 | 8.783 | 8.818 | 1,521,434 | +0.02(+0.20%) |
Mar 26, 2012 | 8.847 | 8.903 | 8.786 | 8.801 | 1,166,164 | +0.13(+1.45%) |
Mar 23, 2012 | 8.730 | 8.777 | 8.660 | 8.675 | 729,847 | -0.01(-0.07%) |
Mar 22, 2012 | 8.754 | 8.763 | 8.681 | 8.681 | 589,245 | -0.12(-1.33%) |
Mar 21, 2012 | 8.818 | 8.853 | 8.757 | 8.798 | 524,903 | -0.01(-0.10%) |
Mar 20, 2012 | 8.692 | 8.830 | 8.675 | 8.806 | 830,949 | +0.21(+2.45%) |
Mar 19, 2012 | 8.605 | 8.698 | 8.596 | 8.596 | 612,921 | +0.03(+0.34%) |
Mar 16, 2012 | 8.646 | 8.672 | 8.567 | 8.567 | 813,500 | -0.06(-0.68%) |
Mar 15, 2012 | 8.646 | 8.646 | 8.573 | 8.625 | 828,592 | -0.02(-0.24%) |
Mar 14, 2012 | 8.774 | 8.780 | 8.552 | 8.646 | 1,237,017 | -0.15(-1.69%) |
Mar 13, 2012 | 8.760 | 8.803 | 8.722 | 8.795 | 883,249 | +0.07(+0.84%) |
Mar 12, 2012 | 8.792 | 8.792 | 8.669 | 8.722 | 1,840,633 | -0.19(-2.10%) |
Mar 09, 2012 | 8.988 | 8.988 | 8.888 | 8.909 | 645,045 | +0.01(+0.13%) |
Mar 08, 2012 | 8.929 | 8.941 | 8.853 | 8.897 | 1,328,150 | +0.01(+0.10%) |
Mar 07, 2012 | 8.830 | 8.891 | 8.774 | 8.888 | 1,193,634 | +0.03(+0.36%) |
Mar 06, 2012 | 9.002 | 9.037 | 8.839 | 8.856 | 920,593 | -0.16(-1.78%) |
Mar 05, 2012 | 9.159 | 9.221 | 9.002 | 9.017 | 931,713 | -0.20(-2.22%) |
Mar 02, 2012 | 9.142 | 9.262 | 9.129 | 9.221 | 1,724,224 | +0.18(+1.97%) |
Mar 01, 2012 | 8.996 | 9.066 | 8.996 | 9.043 | 933,742 | +0.01(+0.16%) |
Feb 29, 2012 | 9.002 | 9.099 | 8.996 | 9.028 | 1,138,471 | +0.08(+0.91%) |
Feb 28, 2012 | 8.976 | 9.023 | 8.929 | 8.947 | 473,157 | +0.10(+1.16%) |
Feb 27, 2012 | 8.865 | 8.906 | 8.841 | 8.844 | 754,899 | -0.08(-0.85%) |
Feb 24, 2012 | 8.982 | 9.017 | 8.915 | 8.920 | 788,196 | -0.18(-2.02%) |
Feb 23, 2012 | 9.102 | 9.128 | 9.052 | 9.104 | 786,947 | +0.01(+0.10%) |
Feb 22, 2012 | 9.163 | 9.175 | 9.078 | 9.096 | 2,300,003 | -0.04(-0.42%) |
Feb 21, 2012 | 9.169 | 9.224 | 9.096 | 9.134 | 905,156 | +0.00(+0.00%) |
Feb 17, 2012 | 8.993 | 9.134 | 8.993 | 9.134 | 3,432,004 | +0.23(+2.53%) |
Feb 16, 2012 | 8.856 | 8.915 | 8.798 | 8.909 | 454,073 | +0.04(+0.43%) |
Feb 15, 2012 | 8.879 | 8.882 | 8.806 | 8.871 | 1,050,274 | -0.11(-1.24%) |
Feb 14, 2012 | 8.920 | 8.996 | 8.885 | 8.982 | 869,064 | +0.19(+2.16%) |
Feb 13, 2012 | 8.853 | 8.865 | 8.789 | 8.792 | 806,018 | +0.04(+0.40%) |
Feb 10, 2012 | 8.795 | 8.830 | 8.727 | 8.757 | 1,282,012 | -0.10(-1.12%) |
Feb 09, 2012 | 8.874 | 8.897 | 8.841 | 8.856 | 1,242,656 | -0.20(-2.16%) |
Feb 08, 2012 | 9.026 | 9.078 | 8.982 | 9.052 | 939,117 | +0.11(+1.18%) |
Feb 07, 2012 | 8.917 | 8.961 | 8.853 | 8.947 | 934,932 | +0.05(+0.56%) |
Feb 06, 2012 | 9.005 | 9.014 | 8.862 | 8.897 | 1,102,321 | -0.18(-2.00%) |
Feb 03, 2012 | 9.052 | 9.178 | 8.996 | 9.078 | 1,192,235 | -0.02(-0.26%) |
Feb 02, 2012 | 8.955 | 9.227 | 8.955 | 9.102 | 1,478,451 | +0.23(+2.64%) |
Feb 01, 2012 | 8.888 | 8.958 | 8.825 | 8.868 | 1,358,008 | -0.09(-1.01%) |
Jan 31, 2012 | 8.970 | 8.985 | 8.856 | 8.958 | 1,475,803 | +0.02(+0.23%) |
Jan 30, 2012 | 9.020 | 9.031 | 8.932 | 8.938 | 1,030,191 | -0.14(-1.55%) |
Jan 27, 2012 | 9.055 | 9.113 | 9.037 | 9.078 | 378,843 | +0.05(+0.55%) |
Jan 26, 2012 | 9.175 | 9.198 | 9.026 | 9.028 | 563,715 | -0.09(-1.03%) |
Jan 25, 2012 | 9.116 | 9.151 | 9.061 | 9.122 | 899,511 | -0.01(-0.16%) |
Jan 24, 2012 | 9.128 | 9.195 | 9.093 | 9.137 | 619,555 | +0.01(+0.10%) |
Jan 23, 2012 | 9.104 | 9.152 | 9.081 | 9.128 | 717,722 | +0.06(+0.71%) |
Jan 20, 2012 | 9.020 | 9.076 | 9.005 | 9.064 | 1,263,844 | +0.06(+0.71%) |
Jan 19, 2012 | 9.031 | 9.084 | 8.973 | 8.999 | 821,852 | -0.07(-0.74%) |
Jan 18, 2012 | 8.973 | 9.078 | 8.944 | 9.066 | 717,760 | +0.15(+1.64%) |
Jan 17, 2012 | 9.058 | 9.058 | 8.887 | 8.920 | 1,231,478 | -0.07(-0.75%) |
Jan 13, 2012 | 8.973 | 9.028 | 8.859 | 8.988 | 1,335,434 | -0.02(-0.19%) |
Jan 12, 2012 | 8.953 | 9.031 | 8.907 | 9.005 | 768,085 | +0.07(+0.82%) |
Jan 11, 2012 | 9.058 | 9.058 | 8.915 | 8.932 | 548,712 | -0.12(-1.36%) |
Jan 10, 2012 | 9.061 | 9.148 | 9.046 | 9.055 | 929,848 | +0.13(+1.41%) |
Jan 09, 2012 | 9.052 | 9.061 | 8.897 | 8.929 | 1,729,291 | -0.02(-0.20%) |
Jan 06, 2012 | 8.964 | 8.999 | 8.920 | 8.947 | 739,958 | -0.04(-0.39%) |
Jan 05, 2012 | 9.061 | 9.064 | 8.932 | 8.982 | 756,401 | -0.09(-0.97%) |
Jan 04, 2012 | 9.075 | 9.160 | 9.061 | 9.069 | 1,073,020 | +0.08(+0.94%) |
Dec 30, 2011 | 8.976 | 9.093 | 8.953 | 8.985 | 1,131,974 | -0.01(-0.06%) |
Dec 29, 2011 | 9.040 | 9.066 | 8.971 | 8.990 | 743,386 | +0.01(+0.16%) |
Dec 28, 2011 | 9.131 | 9.131 | 8.950 | 8.976 | 507,173 | -0.16(-1.79%) |
Dec 27, 2011 | 9.119 | 9.221 | 9.119 | 9.140 | 522,555 | -0.03(-0.32%) |
Dec 23, 2011 | 9.239 | 9.289 | 9.140 | 9.169 | 777,873 | +0.05(+0.58%) |
Dec 21, 2011 | 9.151 | 9.172 | 9.104 | 9.116 | 1,490,402 | +0.04(+0.45%) |
Dec 20, 2011 | 9.081 | 9.151 | 9.043 | 9.075 | 721,783 | +0.06(+0.65%) |
Dec 19, 2011 | 9.052 | 9.123 | 8.996 | 9.017 | 1,005,851 | -0.15(-1.66%) |
Dec 16, 2011 | 9.183 | 9.221 | 9.125 | 9.169 | 1,490,259 | +0.06(+0.67%) |
Dec 15, 2011 | 9.335 | 9.335 | 9.093 | 9.107 | 719,344 | +0.04(+0.45%) |
Dec 14, 2011 | 9.093 | 9.151 | 9.064 | 9.066 | 788,863 | -0.15(-1.68%) |
Dec 13, 2011 | 9.254 | 9.330 | 9.198 | 9.221 | 383,493 | -0.04(-0.44%) |
Dec 12, 2011 | 9.274 | 9.306 | 9.213 | 9.262 | 907,075 | -0.05(-0.50%) |
Dec 09, 2011 | 9.286 | 9.356 | 9.233 | 9.309 | 718,687 | +0.01(+0.06%) |
Dec 08, 2011 | 9.334 | 9.414 | 9.289 | 9.303 | 620,017 | -0.06(-0.66%) |
Dec 07, 2011 | 9.356 | 9.411 | 9.327 | 9.365 | 843,937 | -0.04(-0.44%) |
Dec 06, 2011 | 9.482 | 9.528 | 9.391 | 9.406 | 875,794 | -0.11(-1.14%) |
Dec 05, 2011 | 9.487 | 9.601 | 9.418 | 9.514 | 780,330 | -0.04(-0.37%) |
Dec 02, 2011 | 9.587 | 9.619 | 9.528 | 9.549 | 468,764 | -0.04(-0.43%) |
Dec 01, 2011 | 9.490 | 9.663 | 9.487 | 9.590 | 1,329,634 | +0.02(+0.18%) |
Nov 30, 2011 | 9.666 | 9.666 | 9.449 | 9.572 | 1,429,375 | +0.27(+2.86%) |
Nov 29, 2011 | 9.292 | 9.382 | 9.254 | 9.306 | 878,726 | -0.11(-1.21%) |
Nov 28, 2011 | 9.458 | 9.487 | 9.341 | 9.420 | 708,128 | +0.09(+0.94%) |
Nov 25, 2011 | 9.452 | 9.540 | 9.321 | 9.332 | 470,800 | -0.16(-1.69%) |
Nov 23, 2011 | 9.534 | 9.593 | 9.479 | 9.493 | 513,184 | +0.01(+0.09%) |
Nov 22, 2011 | 9.484 | 9.543 | 9.444 | 9.484 | 731,076 | +0.06(+0.65%) |
Nov 21, 2011 | 9.590 | 9.590 | 9.423 | 9.423 | 514,207 | -0.23(-2.33%) |
Nov 18, 2011 | 9.727 | 9.748 | 9.645 | 9.648 | 259,632 | -0.08(-0.78%) |
Nov 17, 2011 | 9.715 | 9.876 | 9.674 | 9.724 | 499,061 | -0.09(-0.92%) |
Nov 16, 2011 | 9.712 | 9.926 | 9.712 | 9.815 | 650,481 | +0.04(+0.39%) |
Nov 15, 2011 | 9.698 | 9.785 | 9.669 | 9.777 | 436,312 | +0.08(+0.81%) |
Nov 14, 2011 | 9.748 | 9.762 | 9.660 | 9.698 | 343,996 | -0.09(-0.90%) |
Nov 11, 2011 | 9.783 | 9.829 | 9.677 | 9.785 | 670,137 | +0.07(+0.69%) |
Nov 10, 2011 | 9.748 | 9.823 | 9.707 | 9.718 | 755,494 | -0.02(-0.18%) |
Nov 09, 2011 | 9.753 | 9.823 | 9.718 | 9.736 | 650,687 | -0.22(-2.17%) |
Nov 08, 2011 | 9.967 | 9.975 | 9.920 | 9.952 | 555,729 | +0.01(+0.06%) |
Nov 07, 2011 | 9.856 | 9.952 | 9.841 | 9.946 | 351,106 | +0.07(+0.71%) |
Nov 04, 2011 | 9.975 | 10.06 | 9.821 | 9.876 | 381,440 | -0.12(-1.17%) |
Nov 03, 2011 | 10.04 | 10.04 | 9.879 | 9.993 | 480,678 | +0.04(+0.41%) |
Nov 02, 2011 | 9.864 | 9.964 | 9.771 | 9.952 | 891,518 | +0.33(+3.43%) |
Nov 01, 2011 | 9.736 | 9.818 | 9.575 | 9.622 | 713,869 | -0.26(-2.60%) |
Oct 31, 2011 | 9.859 | 10.00 | 9.733 | 9.879 | 511,203 | -0.04(-0.38%) |
Oct 28, 2011 | 9.867 | 9.955 | 9.861 | 9.917 | 779,399 | -0.15(-1.48%) |
Oct 27, 2011 | 9.832 | 10.08 | 9.806 | 10.07 | 1,259,229 | +0.25(+2.50%) |
Oct 26, 2011 | 9.774 | 9.850 | 9.718 | 9.821 | 419,469 | +0.15(+1.51%) |
Oct 25, 2011 | 9.701 | 9.730 | 9.631 | 9.674 | 516,400 | -0.08(-0.87%) |
Oct 24, 2011 | 9.473 | 9.759 | 9.473 | 9.759 | 787,241 | +0.29(+3.09%) |
Oct 21, 2011 | 9.484 | 9.578 | 9.455 | 9.467 | 707,971 | +0.01(+0.12%) |
Oct 20, 2011 | 9.607 | 9.639 | 9.408 | 9.455 | 1,135,878 | -0.21(-2.15%) |
Oct 19, 2011 | 9.648 | 9.715 | 9.584 | 9.663 | 743,557 | +0.04(+0.39%) |
Oct 18, 2011 | 9.411 | 9.639 | 9.394 | 9.625 | 742,890 | +0.17(+1.76%) |
Oct 17, 2011 | 9.496 | 9.499 | 9.379 | 9.458 | 962,967 | -0.04(-0.37%) |
Oct 14, 2011 | 9.514 | 9.551 | 9.420 | 9.493 | 1,391,493 | -0.18(-1.81%) |
Oct 13, 2011 | 9.601 | 9.701 | 9.572 | 9.669 | 1,642,011 | -0.06(-0.66%) |
Oct 12, 2011 | 9.654 | 9.823 | 9.639 | 9.733 | 975,284 | +0.10(+1.03%) |
Oct 11, 2011 | 9.575 | 9.651 | 9.517 | 9.634 | 405,014 | -0.06(-0.66%) |
Oct 10, 2011 | 9.528 | 9.727 | 9.511 | 9.698 | 684,408 | +0.28(+2.98%) |
Oct 07, 2011 | 9.511 | 9.622 | 9.397 | 9.417 | 831,230 | -0.42(-4.25%) |
Oct 06, 2011 | 9.891 | 9.894 | 9.730 | 9.835 | 1,147,404 | -0.06(-0.59%) |
Oct 05, 2011 | 9.777 | 9.917 | 9.712 | 9.894 | 777,162 | +0.25(+2.54%) |
Oct 04, 2011 | 9.432 | 9.648 | 9.373 | 9.648 | 1,393,433 | +0.28(+2.96%) |
Oct 03, 2011 | 9.596 | 9.680 | 9.356 | 9.370 | 1,217,166 | -0.30(-3.05%) |
Sep 30, 2011 | 9.578 | 9.937 | 9.578 | 9.666 | 1,269,592 | -0.01(-0.06%) |
Sep 29, 2011 | 9.718 | 9.777 | 9.560 | 9.671 | 632,499 | +0.15(+1.60%) |
Sep 28, 2011 | 9.639 | 9.736 | 9.520 | 9.520 | 587,740 | -0.09(-0.94%) |
Sep 27, 2011 | 9.540 | 9.730 | 9.479 | 9.610 | 900,742 | +0.20(+2.14%) |
Sep 26, 2011 | 9.186 | 9.420 | 9.125 | 9.408 | 1,270,571 | +0.23(+2.48%) |
Sep 23, 2011 | 9.359 | 9.359 | 9.069 | 9.180 | 667,089 | +0.27(+3.05%) |
Sep 22, 2011 | 9.061 | 9.075 | 8.853 | 8.909 | 1,015,626 | -0.63(-6.56%) |
Sep 21, 2011 | 9.645 | 9.692 | 9.534 | 9.534 | 837,991 | -0.13(-1.33%) |
Sep 20, 2011 | 9.707 | 9.850 | 9.663 | 9.663 | 790,478 | -0.04(-0.45%) |
Sep 19, 2011 | 9.730 | 9.768 | 9.689 | 9.707 | 602,524 | -0.14(-1.45%) |
Sep 16, 2011 | 9.923 | 9.923 | 9.783 | 9.850 | 1,534,312 | -0.20(-2.01%) |
Sep 15, 2011 | 9.993 | 10.06 | 9.937 | 10.05 | 1,621,075 | +0.17(+1.72%) |
Sep 14, 2011 | 9.823 | 9.923 | 9.791 | 9.882 | 1,051,109 | -0.14(-1.40%) |
Sep 13, 2011 | 10.05 | 10.10 | 9.961 | 10.02 | 676,282 | -0.14(-1.41%) |
Sep 12, 2011 | 10.08 | 10.18 | 10.05 | 10.17 | 1,188,649 | -0.13(-1.28%) |
Sep 09, 2011 | 10.38 | 10.39 | 10.26 | 10.30 | 1,658,557 | -0.06(-0.59%) |
Sep 08, 2011 | 10.47 | 10.47 | 10.27 | 10.36 | 1,409,883 | -0.31(-2.90%) |
Sep 07, 2011 | 10.65 | 10.71 | 10.61 | 10.67 | 2,842,341 | +0.10(+0.94%) |
Sep 06, 2011 | 10.33 | 10.58 | 10.33 | 10.57 | 3,384,197 | +0.65(+6.54%) |
Sep 02, 2011 | 9.955 | 10.01 | 9.850 | 9.920 | 432,251 | -0.11(-1.08%) |
Sep 01, 2011 | 9.967 | 10.07 | 9.967 | 10.03 | 869,591 | +0.03(+0.26%) |
Aug 31, 2011 | 9.961 | 10.01 | 9.908 | 10.00 | 1,000,370 | +0.07(+0.74%) |
Aug 30, 2011 | 9.894 | 9.996 | 9.894 | 9.929 | 1,054,086 | -0.04(-0.38%) |
Aug 29, 2011 | 10.05 | 10.07 | 9.911 | 9.967 | 495,766 | +0.13(+1.28%) |
Aug 26, 2011 | 9.821 | 9.894 | 9.669 | 9.841 | 597,522 | +0.13(+1.32%) |
Aug 25, 2011 | 9.853 | 9.882 | 9.695 | 9.712 | 1,027,933 | -0.37(-3.65%) |
Aug 24, 2011 | 10.05 | 10.15 | 10.02 | 10.08 | 1,031,135 | -0.16(-1.60%) |
Aug 23, 2011 | 10.01 | 10.27 | 10.01 | 10.24 | 601,562 | +0.24(+2.37%) |
Aug 22, 2011 | 10.07 | 10.09 | 9.964 | 10.01 | 706,507 | -0.07(-0.70%) |
Aug 19, 2011 | 10.07 | 10.22 | 10.03 | 10.08 | 920,675 | -0.01(-0.12%) |
Aug 18, 2011 | 9.897 | 10.19 | 9.897 | 10.09 | 1,846,661 | +0.10(+1.00%) |
Aug 17, 2011 | 9.891 | 10.04 | 9.882 | 9.990 | 1,163,851 | +0.03(+0.29%) |
Aug 16, 2011 | 9.905 | 9.993 | 9.864 | 9.961 | 1,049,566 | -0.04(-0.38%) |
Aug 15, 2011 | 9.867 | 10.10 | 9.861 | 9.999 | 1,786,400 | +0.15(+1.57%) |
Aug 12, 2011 | 9.777 | 10.05 | 9.777 | 9.844 | 1,529,984 | -0.10(-0.97%) |
Aug 11, 2011 | 9.654 | 10.01 | 9.651 | 9.940 | 1,173,085 | +0.36(+3.75%) |
Aug 10, 2011 | 9.677 | 9.815 | 9.572 | 9.581 | 1,442,253 | -0.33(-3.36%) |
Aug 09, 2011 | 10.12 | 9.929 | 9.572 | 9.914 | 1,432,132 | +0.27(+2.82%) |
Aug 08, 2011 | 10.12 | 10.19 | 9.639 | 9.642 | 1,775,822 | -0.57(-5.55%) |
Aug 05, 2011 | 10.37 | 10.49 | 10.19 | 10.21 | 2,681,344 | -0.34(-3.19%) |
Aug 04, 2011 | 10.54 | 10.80 | 10.48 | 10.55 | 1,748,707 | +0.02(+0.17%) |
Aug 03, 2011 | 10.48 | 10.55 | 10.33 | 10.53 | 1,112,626 | +0.09(+0.90%) |
Aug 02, 2011 | 10.38 | 10.48 | 10.30 | 10.43 | 1,642,781 | +0.14(+1.33%) |
Aug 01, 2011 | 10.35 | 10.37 | 10.25 | 10.30 | 823,854 | +0.10(+0.95%) |
Jul 29, 2011 | 10.05 | 10.23 | 9.996 | 10.20 | 822,800 | +0.15(+1.48%) |
Jul 28, 2011 | 10.12 | 10.16 | 10.01 | 10.05 | 733,857 | -0.11(-1.06%) |
Jul 27, 2011 | 10.13 | 10.20 | 10.11 | 10.16 | 767,852 | +0.03(+0.29%) |
Jul 26, 2011 | 10.04 | 10.17 | 10.01 | 10.13 | 844,187 | +0.05(+0.52%) |
Jul 25, 2011 | 10.14 | 10.18 | 10.07 | 10.08 | 693,762 | -0.17(-1.63%) |
Jul 22, 2011 | 10.22 | 10.27 | 10.22 | 10.24 | 850,441 | +0.16(+1.62%) |
Jul 21, 2011 | 9.905 | 10.09 | 9.891 | 10.08 | 655,158 | +0.34(+3.45%) |
Jul 20, 2011 | 9.748 | 9.847 | 9.730 | 9.745 | 1,049,761 | -0.00(-0.03%) |
Jul 19, 2011 | 9.724 | 9.780 | 9.708 | 9.748 | 989,158 | -0.04(-0.36%) |
Jul 18, 2011 | 9.748 | 9.832 | 9.745 | 9.783 | 1,202,793 | -0.08(-0.86%) |
Jul 15, 2011 | 9.841 | 9.891 | 9.748 | 9.867 | 613,370 | +0.16(+1.69%) |
Jul 14, 2011 | 9.689 | 9.710 | 9.645 | 9.704 | 1,206,940 | +0.06(+0.64%) |
Jul 13, 2011 | 9.631 | 9.715 | 9.631 | 9.642 | 580,589 | +0.03(+0.27%) |
Jul 12, 2011 | 9.601 | 9.704 | 9.593 | 9.616 | 1,727,854 | -0.06(-0.60%) |
Jul 11, 2011 | 9.750 | 9.750 | 9.648 | 9.674 | 557,354 | -0.17(-1.69%) |
Jul 08, 2011 | 9.838 | 9.856 | 9.797 | 9.841 | 582,625 | -0.04(-0.36%) |
Jul 07, 2011 | 9.867 | 9.911 | 9.821 | 9.876 | 500,980 | +0.03(+0.33%) |
Jul 06, 2011 | 9.879 | 9.923 | 9.829 | 9.844 | 1,608,823 | -0.09(-0.88%) |
Jul 05, 2011 | 9.952 | 9.978 | 9.902 | 9.932 | 754,632 | -0.14(-1.36%) |
Jul 01, 2011 | 10.02 | 10.07 | 9.967 | 10.07 | 613,996 | -0.01(-0.14%) |
Jun 30, 2011 | 10.01 | 10.09 | 9.987 | 10.08 | 742,897 | +0.10(+1.00%) |
Jun 29, 2011 | 9.955 | 9.987 | 9.885 | 9.984 | 295,385 | +0.07(+0.71%) |
Jun 28, 2011 | 9.821 | 9.937 | 9.821 | 9.914 | 383,531 | +0.15(+1.50%) |
Jun 27, 2011 | 9.695 | 9.771 | 9.628 | 9.768 | 402,766 | +0.00(+0.03%) |
Jun 24, 2011 | 9.783 | 9.823 | 9.724 | 9.765 | 598,387 | -0.01(-0.12%) |
Jun 23, 2011 | 9.651 | 9.806 | 9.642 | 9.777 | 476,507 | +0.07(+0.75%) |
Jun 22, 2011 | 9.634 | 9.748 | 9.634 | 9.704 | 506,359 | +0.06(+0.58%) |
Jun 21, 2011 | 9.587 | 9.683 | 9.587 | 9.648 | 1,640,540 | +0.18(+1.95%) |
Jun 20, 2011 | 9.452 | 9.470 | 9.446 | 9.464 | 2,137,220 | +0.01(+0.09%) |
Jun 17, 2011 | 9.493 | 9.558 | 9.423 | 9.455 | 1,777,450 | -0.17(-1.76%) |
Jun 16, 2011 | 9.692 | 9.692 | 9.560 | 9.625 | 826,057 | -0.18(-1.85%) |
Jun 15, 2011 | 9.818 | 9.867 | 9.785 | 9.806 | 910,904 | -0.06(-0.65%) |
Jun 14, 2011 | 9.923 | 9.937 | 9.829 | 9.870 | 853,189 | +0.08(+0.81%) |
Jun 13, 2011 | 9.742 | 9.873 | 9.742 | 9.791 | 588,756 | +0.08(+0.86%) |
Jun 10, 2011 | 9.724 | 9.752 | 9.682 | 9.707 | 1,734,879 | -0.01(-0.09%) |
Jun 09, 2011 | 9.744 | 9.755 | 9.707 | 9.716 | 2,251,561 | -0.02(-0.20%) |
Jun 08, 2011 | 9.817 | 9.822 | 9.696 | 9.735 | 1,281,167 | -0.08(-0.77%) |
Jun 07, 2011 | 9.853 | 9.884 | 9.803 | 9.811 | 847,978 | -0.06(-0.60%) |
Jun 06, 2011 | 9.991 | 9.999 | 9.862 | 9.870 | 651,558 | -0.15(-1.48%) |