Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 9.742 | 9.742 | 9.742 | 9.742 | 0 | -0.05(-0.48%) |
May 29, 2012 | 9.793 | 10.03 | 9.731 | 9.789 | 6,606 | -0.01(-0.07%) |
May 25, 2012 | 9.798 | 9.911 | 9.753 | 9.796 | 6,226 | +0.01(+0.15%) |
May 24, 2012 | 9.855 | 9.866 | 9.557 | 9.781 | 5,420 | +0.05(+0.52%) |
May 23, 2012 | 9.838 | 9.838 | 9.731 | 9.731 | 355 | -0.21(-2.09%) |
May 22, 2012 | 9.939 | 9.939 | 9.939 | 9.939 | 177 | -0.02(-0.17%) |
May 21, 2012 | 10.02 | 10.02 | 9.871 | 9.956 | 3,707 | -0.16(-1.61%) |
May 18, 2012 | 10.15 | 10.15 | 9.865 | 10.12 | 7,231 | -0.08(-0.76%) |
May 17, 2012 | 10.34 | 10.38 | 10.18 | 10.20 | 9,347 | -0.15(-1.42%) |
May 16, 2012 | 10.48 | 10.51 | 10.34 | 10.34 | 9,732 | -0.08(-0.81%) |
May 15, 2012 | 10.52 | 10.52 | 10.38 | 10.43 | 15,476 | -0.06(-0.59%) |
May 14, 2012 | 10.53 | 10.53 | 10.38 | 10.49 | 4,836 | -0.01(-0.05%) |
May 11, 2012 | 10.50 | 10.50 | 10.50 | 10.50 | 355 | -0.07(-0.69%) |
May 10, 2012 | 10.57 | 10.57 | 10.57 | 10.57 | 177 | +0.04(+0.37%) |
May 09, 2012 | 10.55 | 10.68 | 10.48 | 10.53 | 2,312 | -0.07(-0.69%) |
May 08, 2012 | 10.62 | 10.68 | 10.55 | 10.60 | 9,018 | +0.03(+0.32%) |
May 07, 2012 | 10.57 | 10.68 | 10.28 | 10.57 | 30,128 | -0.08(-0.79%) |
May 04, 2012 | 10.79 | 10.79 | 10.65 | 10.65 | 17,797 | -0.17(-1.61%) |
May 03, 2012 | 10.69 | 10.86 | 10.69 | 10.83 | 14,106 | +0.03(+0.31%) |
May 02, 2012 | 10.89 | 10.89 | 10.58 | 10.79 | 20,812 | -0.11(-0.98%) |
May 01, 2012 | 10.87 | 10.96 | 10.77 | 10.90 | 5,336 | +0.05(+0.47%) |
Apr 30, 2012 | 10.89 | 10.97 | 10.65 | 10.85 | 4,984 | +0.01(+0.10%) |
Apr 27, 2012 | 10.58 | 10.84 | 10.58 | 10.84 | 3,486 | +0.16(+1.53%) |
Apr 26, 2012 | 11.18 | 11.18 | 10.65 | 10.68 | 10,495 | -0.46(-4.14%) |
Apr 25, 2012 | 10.86 | 11.14 | 10.85 | 11.14 | 24,761 | +0.44(+4.15%) |
Apr 24, 2012 | 10.80 | 10.86 | 10.68 | 10.69 | 6,775 | +0.00(+0.00%) |
Apr 23, 2012 | 10.70 | 10.80 | 10.50 | 10.69 | 26,359 | -0.10(-0.94%) |
Apr 20, 2012 | 10.62 | 10.79 | 10.62 | 10.79 | 11,738 | +0.06(+0.58%) |
Apr 19, 2012 | 10.69 | 10.73 | 10.52 | 10.73 | 27,239 | +0.13(+1.22%) |
Apr 18, 2012 | 10.73 | 10.78 | 10.59 | 10.60 | 23,763 | -0.10(-0.95%) |
Apr 17, 2012 | 10.46 | 10.78 | 10.41 | 10.70 | 32,996 | +0.25(+2.37%) |
Apr 16, 2012 | 10.55 | 10.55 | 10.28 | 10.46 | 25,834 | -0.03(-0.27%) |
Apr 13, 2012 | 10.38 | 10.57 | 10.23 | 10.48 | 47,175 | +0.12(+1.14%) |
Apr 12, 2012 | 10.26 | 10.39 | 10.19 | 10.37 | 26,860 | +0.13(+1.32%) |
Apr 11, 2012 | 10.05 | 10.29 | 10.05 | 10.23 | 43,689 | +0.25(+2.48%) |
Apr 10, 2012 | 10.23 | 10.35 | 9.956 | 9.984 | 35,524 | -0.26(-2.52%) |
Apr 09, 2012 | 10.52 | 10.57 | 10.24 | 10.24 | 41,648 | -0.33(-3.09%) |
Apr 05, 2012 | 10.66 | 10.74 | 10.37 | 10.57 | 4,134 | -0.12(-1.10%) |
Apr 04, 2012 | 10.34 | 10.75 | 10.17 | 10.69 | 113,090 | +0.31(+2.98%) |
Apr 03, 2012 | 10.42 | 10.56 | 10.25 | 10.38 | 39,811 | -0.05(-0.46%) |
Apr 02, 2012 | 10.39 | 10.54 | 10.19 | 10.43 | 46,439 | +0.04(+0.37%) |
Mar 30, 2012 | 10.23 | 10.49 | 10.20 | 10.39 | 32,138 | +0.16(+1.58%) |
Mar 29, 2012 | 10.11 | 10.23 | 10.10 | 10.23 | 19,585 | +0.08(+0.77%) |
Mar 28, 2012 | 10.20 | 10.31 | 10.14 | 10.15 | 24,316 | +0.00(+0.00%) |
Mar 27, 2012 | 10.24 | 10.33 | 10.15 | 10.15 | 20,813 | -0.08(-0.81%) |
Mar 26, 2012 | 10.24 | 10.44 | 10.08 | 10.23 | 26,769 | +0.04(+0.38%) |
Mar 23, 2012 | 10.14 | 10.34 | 10.09 | 10.19 | 20,883 | +0.07(+0.71%) |
Mar 22, 2012 | 10.20 | 10.22 | 10.00 | 10.12 | 16,924 | -0.11(-1.08%) |
Mar 21, 2012 | 10.26 | 10.31 | 10.22 | 10.23 | 14,583 | -0.07(-0.70%) |
Mar 20, 2012 | 10.40 | 10.40 | 10.28 | 10.30 | 2,520 | -0.12(-1.17%) |
Mar 19, 2012 | 10.26 | 10.43 | 10.22 | 10.43 | 7,813 | +0.21(+2.01%) |
Mar 16, 2012 | 10.01 | 10.25 | 10.01 | 10.22 | 17,158 | +0.16(+1.60%) |
Mar 15, 2012 | 10.20 | 10.30 | 10.01 | 10.06 | 24,486 | -0.17(-1.68%) |
Mar 14, 2012 | 10.36 | 10.44 | 10.17 | 10.23 | 33,882 | -0.21(-1.97%) |
Mar 13, 2012 | 10.28 | 10.44 | 10.15 | 10.44 | 16,465 | +0.18(+1.79%) |
Mar 12, 2012 | 10.04 | 10.25 | 9.997 | 10.25 | 19,835 | +0.31(+3.13%) |
Mar 08, 2012 | 10.05 | 9.942 | 9.942 | 9.942 | 10,442 | -0.02(-0.17%) |
Mar 07, 2012 | 9.936 | 10.08 | 9.859 | 9.959 | 8,472 | +0.01(+0.11%) |
Mar 06, 2012 | 9.953 | 9.953 | 9.947 | 9.947 | 360 | -0.08(-0.83%) |
Mar 05, 2012 | 10.00 | 10.06 | 9.903 | 10.03 | 7,983 | +0.03(+0.33%) |
Mar 02, 2012 | 10.30 | 10.30 | 9.997 | 9.997 | 5,131 | -0.31(-2.96%) |
Mar 01, 2012 | 10.31 | 10.37 | 10.19 | 10.30 | 5,041 | -0.01(-0.11%) |
Feb 29, 2012 | 10.39 | 10.49 | 10.31 | 10.31 | 10,352 | -0.03(-0.27%) |
Feb 28, 2012 | 10.24 | 10.34 | 10.22 | 10.34 | 2,896 | +0.07(+0.70%) |
Feb 27, 2012 | 10.14 | 10.33 | 10.11 | 10.27 | 10,286 | +0.03(+0.27%) |
Feb 24, 2012 | 10.15 | 10.37 | 10.11 | 10.24 | 11,515 | +0.03(+0.33%) |
Feb 23, 2012 | 10.10 | 10.21 | 9.997 | 10.21 | 34,032 | +0.07(+0.71%) |
Feb 22, 2012 | 10.28 | 10.40 | 10.14 | 10.14 | 18,776 | -0.25(-2.41%) |
Feb 21, 2012 | 10.47 | 10.58 | 10.39 | 10.39 | 5,421 | -0.08(-0.80%) |
Feb 17, 2012 | 10.48 | 10.54 | 10.43 | 10.47 | 5,278 | -0.01(-0.11%) |
Feb 16, 2012 | 10.28 | 10.54 | 10.23 | 10.48 | 12,201 | +0.18(+1.78%) |
Feb 15, 2012 | 10.51 | 10.51 | 10.28 | 10.30 | 28,394 | -0.20(-1.90%) |
Feb 14, 2012 | 10.72 | 10.73 | 10.50 | 10.50 | 11,018 | -0.29(-2.73%) |
Feb 13, 2012 | 10.80 | 10.88 | 10.71 | 10.79 | 5,149 | +0.09(+0.88%) |
Feb 10, 2012 | 10.76 | 10.81 | 10.61 | 10.70 | 14,490 | -0.17(-1.58%) |
Feb 09, 2012 | 10.81 | 10.87 | 10.76 | 10.87 | 10,433 | +0.06(+0.57%) |
Feb 08, 2012 | 10.99 | 10.99 | 10.81 | 10.81 | 13,398 | -0.24(-2.21%) |
Feb 07, 2012 | 11.00 | 11.05 | 10.93 | 11.05 | 15,161 | +0.13(+1.22%) |
Feb 06, 2012 | 11.04 | 11.07 | 10.86 | 10.92 | 27,636 | -0.03(-0.25%) |
Feb 03, 2012 | 10.56 | 11.14 | 10.44 | 10.95 | 428,317 | +0.33(+3.13%) |
Feb 02, 2012 | 10.63 | 10.72 | 10.56 | 10.61 | 19,032 | -0.10(-0.92%) |
Feb 01, 2012 | 10.59 | 10.76 | 10.56 | 10.71 | 15,159 | +0.24(+2.33%) |
Jan 31, 2012 | 10.63 | 10.63 | 10.47 | 10.47 | 13,071 | -0.08(-0.74%) |
Jan 30, 2012 | 10.54 | 10.65 | 10.43 | 10.55 | 31,000 | -0.04(-0.37%) |
Jan 27, 2012 | 10.31 | 10.66 | 10.31 | 10.59 | 50,403 | +0.18(+1.71%) |
Jan 26, 2012 | 9.703 | 10.52 | 9.703 | 10.41 | 152,752 | +1.02(+10.89%) |
Jan 25, 2012 | 9.470 | 9.514 | 9.303 | 9.387 | 4,321 | -0.11(-1.11%) |
Jan 24, 2012 | 9.431 | 9.514 | 9.431 | 9.492 | 6,090 | +0.06(+0.65%) |
Jan 23, 2012 | 9.514 | 9.514 | 9.348 | 9.431 | 3,856 | +0.05(+0.51%) |
Jan 20, 2012 | 9.453 | 9.453 | 9.265 | 9.383 | 1,669 | +0.10(+1.10%) |
Jan 19, 2012 | 9.331 | 9.331 | 9.125 | 9.281 | 4,142 | -0.15(-1.59%) |
Jan 18, 2012 | 9.292 | 9.431 | 9.292 | 9.431 | 900 | +0.29(+3.22%) |
Jan 17, 2012 | 9.075 | 9.164 | 9.042 | 9.137 | 60,183 | +0.00(+0.00%) |
Jan 13, 2012 | 9.231 | 9.231 | 8.998 | 9.137 | 66,573 | -0.09(-1.00%) |
Jan 12, 2012 | 9.270 | 9.314 | 9.201 | 9.228 | 8,912 | -0.04(-0.45%) |
Jan 11, 2012 | 9.170 | 9.375 | 9.170 | 9.270 | 7,435 | +0.02(+0.18%) |
Jan 10, 2012 | 9.353 | 9.448 | 9.231 | 9.253 | 2,765 | -0.11(-1.19%) |
Jan 09, 2012 | 9.298 | 9.364 | 9.287 | 9.364 | 4,861 | +0.06(+0.60%) |
Jan 06, 2012 | 9.237 | 9.420 | 9.237 | 9.309 | 21,122 | +0.04(+0.42%) |
Jan 05, 2012 | 9.175 | 9.325 | 9.109 | 9.270 | 9,362 | +0.04(+0.48%) |
Jan 04, 2012 | 9.303 | 9.342 | 9.087 | 9.225 | 50,952 | -0.07(-0.81%) |
Dec 30, 2011 | 9.235 | 9.322 | 9.185 | 9.300 | 16,243 | +0.01(+0.06%) |
Dec 29, 2011 | 9.180 | 9.294 | 9.141 | 9.294 | 39,459 | +0.07(+0.75%) |
Dec 28, 2011 | 9.141 | 9.273 | 9.098 | 9.225 | 5,556 | +0.17(+1.89%) |
Dec 27, 2011 | 9.213 | 9.213 | 9.054 | 9.054 | 8,413 | +0.01(+0.06%) |
Dec 23, 2011 | 9.043 | 9.174 | 9.043 | 9.048 | 26,822 | +0.25(+2.87%) |
Dec 21, 2011 | 8.681 | 8.796 | 8.539 | 8.796 | 21,118 | +0.00(+0.00%) |
Dec 20, 2011 | 8.714 | 8.796 | 8.654 | 8.796 | 5,838 | +0.08(+0.94%) |
Dec 19, 2011 | 8.769 | 8.824 | 8.714 | 8.714 | 3,649 | +0.00(+0.00%) |
Dec 16, 2011 | 8.780 | 8.906 | 8.714 | 8.714 | 8,862 | +0.00(+0.00%) |
Dec 15, 2011 | 8.791 | 8.835 | 8.714 | 8.714 | 4,014 | -0.05(-0.55%) |
Dec 14, 2011 | 8.719 | 8.851 | 8.659 | 8.762 | 12,062 | +0.10(+1.13%) |
Dec 13, 2011 | 8.676 | 8.681 | 8.632 | 8.665 | 8,847 | -0.02(-0.19%) |
Dec 12, 2011 | 8.736 | 8.736 | 8.596 | 8.681 | 27,232 | -0.08(-0.94%) |
Dec 09, 2011 | 8.659 | 8.796 | 8.643 | 8.763 | 11,551 | +0.08(+0.88%) |
Dec 08, 2011 | 8.687 | 8.687 | 8.687 | 8.687 | 410 | -0.10(-1.12%) |
Dec 07, 2011 | 8.791 | 8.791 | 8.785 | 8.785 | 364 | +0.03(+0.31%) |
Dec 06, 2011 | 8.747 | 8.774 | 8.632 | 8.758 | 4,220 | +0.06(+0.69%) |
Dec 05, 2011 | 8.607 | 8.698 | 8.539 | 8.698 | 6,866 | -0.02(-0.25%) |
Dec 01, 2011 | 8.747 | 8.719 | 8.719 | 8.719 | 5,473 | -0.05(-0.56%) |
Nov 30, 2011 | 8.626 | 8.780 | 8.626 | 8.769 | 15,327 | +0.25(+2.89%) |
Nov 29, 2011 | 8.626 | 8.626 | 8.462 | 8.522 | 6,386 | -0.03(-0.38%) |
Nov 28, 2011 | 8.539 | 8.654 | 8.539 | 8.555 | 2,554 | +0.06(+0.71%) |
Nov 25, 2011 | 8.555 | 8.604 | 8.385 | 8.495 | 11,404 | +0.00(+0.00%) |
Nov 23, 2011 | 8.495 | 8.506 | 8.341 | 8.495 | 20,545 | -0.13(-1.49%) |
Nov 22, 2011 | 8.637 | 8.670 | 8.591 | 8.624 | 7,298 | -0.02(-0.29%) |
Nov 21, 2011 | 8.643 | 8.648 | 8.643 | 8.648 | 3,463 | -0.13(-1.44%) |
Nov 18, 2011 | 8.785 | 8.785 | 8.752 | 8.774 | 1,642 | +0.05(+0.63%) |
Nov 17, 2011 | 8.862 | 8.862 | 8.714 | 8.719 | 2,189 | -0.09(-1.00%) |
Nov 16, 2011 | 8.906 | 8.911 | 8.807 | 8.807 | 2,193 | -0.12(-1.29%) |
Nov 15, 2011 | 8.824 | 8.922 | 8.719 | 8.922 | 9,281 | +0.12(+1.37%) |
Nov 14, 2011 | 9.070 | 9.076 | 8.802 | 8.802 | 12,077 | -0.30(-3.25%) |
Nov 11, 2011 | 8.946 | 9.141 | 8.946 | 9.098 | 5,109 | +0.15(+1.72%) |
Nov 10, 2011 | 9.054 | 9.054 | 8.944 | 8.944 | 2,007 | -0.15(-1.69%) |
Nov 09, 2011 | 9.163 | 9.207 | 9.098 | 9.098 | 3,485 | -0.13(-1.43%) |
Nov 08, 2011 | 9.240 | 9.251 | 9.158 | 9.229 | 5,837 | -0.03(-0.36%) |
Nov 07, 2011 | 9.257 | 9.262 | 9.257 | 9.262 | 2,193 | +0.09(+1.02%) |
Nov 04, 2011 | 9.169 | 9.169 | 9.169 | 9.169 | 368 | -0.09(-1.01%) |
Nov 03, 2011 | 9.174 | 9.262 | 9.169 | 9.262 | 1,519 | +0.10(+1.14%) |
Nov 02, 2011 | 9.196 | 9.262 | 9.158 | 9.158 | 1,642 | +0.00(+0.00%) |
Nov 01, 2011 | 9.224 | 9.224 | 9.158 | 9.158 | 1,824 | -0.11(-1.18%) |
Oct 31, 2011 | 9.339 | 9.339 | 9.268 | 9.268 | 547 | -0.09(-0.94%) |
Oct 28, 2011 | 9.355 | 9.355 | 9.355 | 9.355 | 182 | -0.03(-0.29%) |
Oct 27, 2011 | 9.109 | 9.383 | 9.087 | 9.383 | 2,554 | +0.36(+3.95%) |
Oct 26, 2011 | 9.048 | 9.048 | 8.944 | 9.026 | 4,065 | -0.02(-0.24%) |
Oct 25, 2011 | 9.048 | 9.065 | 8.999 | 9.048 | 1,675 | -0.15(-1.67%) |
Oct 24, 2011 | 8.955 | 9.202 | 8.955 | 9.202 | 2,634 | +0.35(+3.90%) |
Oct 21, 2011 | 8.736 | 8.857 | 8.736 | 8.857 | 2,372 | +0.08(+0.94%) |
Oct 20, 2011 | 8.758 | 8.774 | 8.648 | 8.774 | 3,284 | +0.01(+0.06%) |
Oct 19, 2011 | 8.517 | 8.774 | 8.517 | 8.769 | 60,906 | +0.33(+3.90%) |
Oct 18, 2011 | 8.484 | 8.604 | 8.330 | 8.440 | 6,400 | +0.04(+0.52%) |
Oct 17, 2011 | 8.352 | 8.541 | 8.341 | 8.396 | 4,784 | +0.09(+1.12%) |
Oct 14, 2011 | 8.621 | 8.648 | 8.303 | 8.303 | 17,516 | -0.30(-3.50%) |
Oct 13, 2011 | 8.588 | 8.632 | 8.539 | 8.604 | 6,904 | +0.00(+0.00%) |
Oct 12, 2011 | 8.478 | 8.659 | 8.478 | 8.604 | 6,769 | +0.10(+1.16%) |
Oct 11, 2011 | 8.489 | 8.544 | 8.445 | 8.506 | 6,295 | -0.04(-0.51%) |
Oct 10, 2011 | 8.363 | 8.582 | 8.363 | 8.550 | 4,276 | +0.10(+1.23%) |
Oct 07, 2011 | 8.522 | 8.522 | 8.413 | 8.445 | 2,372 | -0.14(-1.57%) |
Oct 06, 2011 | 8.555 | 8.621 | 8.506 | 8.581 | 12,807 | +0.14(+1.60%) |
Oct 05, 2011 | 8.407 | 8.528 | 8.358 | 8.445 | 5,291 | -0.02(-0.24%) |
Oct 04, 2011 | 8.353 | 8.466 | 8.245 | 8.466 | 18,751 | +0.17(+2.08%) |
Oct 03, 2011 | 8.288 | 8.293 | 8.217 | 8.293 | 3,516 | -0.08(-0.97%) |
Sep 30, 2011 | 8.423 | 8.423 | 8.315 | 8.374 | 3,209 | -0.05(-0.58%) |
Sep 29, 2011 | 8.385 | 8.423 | 8.315 | 8.423 | 7,403 | +0.14(+1.63%) |
Sep 28, 2011 | 8.579 | 8.579 | 8.245 | 8.288 | 29,226 | -0.38(-4.42%) |
Sep 27, 2011 | 8.239 | 8.671 | 8.239 | 8.671 | 5,665 | +0.43(+5.25%) |
Sep 26, 2011 | 8.169 | 8.239 | 8.163 | 8.239 | 2,961 | +0.11(+1.33%) |
Sep 23, 2011 | 8.018 | 8.217 | 8.018 | 8.131 | 9,014 | +0.19(+2.45%) |
Sep 22, 2011 | 8.023 | 8.126 | 7.920 | 7.937 | 1,665 | -0.24(-2.97%) |
Sep 21, 2011 | 8.239 | 8.255 | 8.104 | 8.180 | 15,299 | -0.07(-0.85%) |
Sep 20, 2011 | 8.299 | 8.342 | 8.250 | 8.250 | 3,609 | -0.01(-0.13%) |
Sep 19, 2011 | 8.196 | 8.293 | 8.196 | 8.261 | 7,555 | +0.03(+0.33%) |
Sep 16, 2011 | 8.234 | 8.374 | 8.234 | 8.234 | 3,004 | -0.01(-0.13%) |
Sep 15, 2011 | 8.336 | 8.356 | 8.187 | 8.245 | 5,922 | -0.08(-0.97%) |
Sep 14, 2011 | 8.369 | 8.369 | 8.266 | 8.326 | 110,135 | +0.06(+0.78%) |
Sep 13, 2011 | 8.196 | 8.315 | 8.196 | 8.261 | 4,867 | +0.10(+1.19%) |
Sep 12, 2011 | 8.018 | 8.163 | 7.942 | 8.163 | 23,360 | -0.02(-0.20%) |
Sep 09, 2011 | 8.261 | 8.284 | 7.942 | 8.180 | 77,924 | -0.12(-1.50%) |
Sep 08, 2011 | 8.374 | 8.374 | 8.304 | 8.304 | 3,516 | +0.06(+0.79%) |
Sep 07, 2011 | 8.239 | 8.239 | 8.239 | 8.239 | 925 | +0.14(+1.67%) |
Sep 06, 2011 | 7.996 | 8.123 | 7.996 | 8.104 | 33,838 | +0.00(+0.00%) |
Sep 02, 2011 | 8.093 | 8.163 | 8.093 | 8.104 | 1,388 | -0.08(-0.99%) |
Sep 01, 2011 | 8.439 | 8.439 | 8.185 | 8.185 | 2,036 | -0.26(-3.07%) |
Aug 31, 2011 | 8.191 | 8.444 | 8.120 | 8.444 | 3,146 | +0.23(+2.76%) |
Aug 30, 2011 | 8.190 | 8.217 | 8.190 | 8.217 | 1,110 | -0.01(-0.07%) |
Aug 29, 2011 | 8.142 | 8.223 | 8.142 | 8.223 | 938 | +0.03(+0.40%) |
Aug 26, 2011 | 8.169 | 8.190 | 8.099 | 8.190 | 8,852 | +0.03(+0.40%) |
Aug 25, 2011 | 8.185 | 8.196 | 8.153 | 8.158 | 6,108 | -0.03(-0.33%) |
Aug 24, 2011 | 8.072 | 8.293 | 8.072 | 8.185 | 13,869 | +0.11(+1.31%) |
Aug 23, 2011 | 8.050 | 8.104 | 8.001 | 8.079 | 6,394 | +0.13(+1.59%) |
Aug 22, 2011 | 8.077 | 8.077 | 7.931 | 7.953 | 4,103 | +0.06(+0.75%) |
Aug 19, 2011 | 7.888 | 8.050 | 7.753 | 7.893 | 6,485 | -0.09(-1.15%) |
Aug 18, 2011 | 7.801 | 8.050 | 7.753 | 7.985 | 17,398 | +0.08(+0.96%) |
Aug 17, 2011 | 7.904 | 7.992 | 7.861 | 7.910 | 7,074 | -0.05(-0.68%) |
Aug 16, 2011 | 7.969 | 7.969 | 7.834 | 7.964 | 7,735 | -0.01(-0.07%) |
Aug 15, 2011 | 7.969 | 7.969 | 7.969 | 7.969 | 194 | +0.03(+0.34%) |
Aug 12, 2011 | 7.991 | 7.991 | 7.861 | 7.942 | 3,046 | -0.04(-0.54%) |
Aug 11, 2011 | 7.715 | 8.023 | 7.645 | 7.985 | 44,242 | +0.34(+4.45%) |
Aug 10, 2011 | 7.602 | 7.969 | 7.602 | 7.645 | 10,678 | -0.38(-4.78%) |
Aug 09, 2011 | 7.024 | 8.028 | 7.240 | 8.028 | 86,958 | +0.62(+8.39%) |
Aug 08, 2011 | 7.024 | 7.461 | 6.807 | 7.407 | 260,351 | -0.83(-10.10%) |
Aug 05, 2011 | 8.396 | 8.590 | 8.142 | 8.239 | 30,484 | -0.18(-2.12%) |
Aug 04, 2011 | 8.450 | 8.520 | 8.390 | 8.417 | 5,306 | -0.09(-1.02%) |
Aug 03, 2011 | 8.639 | 8.639 | 8.390 | 8.504 | 12,845 | -0.19(-2.24%) |
Aug 02, 2011 | 9.044 | 9.066 | 8.612 | 8.698 | 32,459 | -0.29(-3.19%) |
Aug 01, 2011 | 9.163 | 9.168 | 8.931 | 8.985 | 6,452 | -0.05(-0.60%) |
Jul 29, 2011 | 9.066 | 9.114 | 8.972 | 9.039 | 13,023 | -0.15(-1.59%) |
Jul 28, 2011 | 9.147 | 9.185 | 9.131 | 9.185 | 2,776 | +0.05(+0.59%) |
Jul 27, 2011 | 9.509 | 9.568 | 9.131 | 9.131 | 24,713 | -0.47(-4.89%) |
Jul 26, 2011 | 9.514 | 9.649 | 9.514 | 9.601 | 2,868 | +0.03(+0.34%) |
Jul 25, 2011 | 9.617 | 9.649 | 9.433 | 9.568 | 11,383 | -0.05(-0.51%) |
Jul 22, 2011 | 9.617 | 9.622 | 9.617 | 9.617 | 3,886 | +0.00(+0.00%) |
Jul 21, 2011 | 9.563 | 9.671 | 9.563 | 9.617 | 7,590 | +0.00(+0.00%) |
Jul 20, 2011 | 9.530 | 9.617 | 9.514 | 9.617 | 9,299 | +0.01(+0.06%) |
Jul 19, 2011 | 9.536 | 9.611 | 9.390 | 9.611 | 49,871 | +0.15(+1.60%) |
Jul 18, 2011 | 9.498 | 9.517 | 9.374 | 9.460 | 78,614 | -0.01(-0.06%) |
Jul 15, 2011 | 9.617 | 9.617 | 9.374 | 9.466 | 3,385 | -0.09(-0.90%) |
Jul 14, 2011 | 9.633 | 9.698 | 9.412 | 9.552 | 21,952 | +0.01(+0.06%) |
Jul 13, 2011 | 9.552 | 9.655 | 9.374 | 9.547 | 56,730 | +0.17(+1.84%) |
Jul 12, 2011 | 9.452 | 9.617 | 9.347 | 9.374 | 28,187 | -0.10(-1.08%) |
Jul 11, 2011 | 9.655 | 9.655 | 9.373 | 9.476 | 7,116 | -0.18(-1.85%) |
Jul 08, 2011 | 9.557 | 9.698 | 9.520 | 9.655 | 7,218 | +0.05(+0.56%) |
Jul 07, 2011 | 9.401 | 9.784 | 9.401 | 9.601 | 10,566 | +0.20(+2.13%) |
Jul 06, 2011 | 9.309 | 9.401 | 9.293 | 9.401 | 127,540 | +0.11(+1.16%) |
Jul 05, 2011 | 9.206 | 9.320 | 9.190 | 9.293 | 35,056 | +0.04(+0.47%) |
Jul 01, 2011 | 9.168 | 9.249 | 9.163 | 9.249 | 3,292 | +0.12(+1.30%) |
Jun 30, 2011 | 9.131 | 9.141 | 9.050 | 9.131 | 6,641 | +0.02(+0.26%) |
Jun 29, 2011 | 9.185 | 9.190 | 9.060 | 9.106 | 10,267 | +0.09(+1.01%) |
Jun 28, 2011 | 9.117 | 9.117 | 9.011 | 9.016 | 11,037 | -0.10(-1.05%) |
Jun 27, 2011 | 9.037 | 9.149 | 9.037 | 9.112 | 4,679 | +0.05(+0.53%) |
Jun 24, 2011 | 9.064 | 9.133 | 9.042 | 9.064 | 53,079 | +0.01(+0.06%) |
Jun 23, 2011 | 9.064 | 9.128 | 9.042 | 9.058 | 19,875 | -0.01(-0.06%) |
Jun 22, 2011 | 9.064 | 9.149 | 9.064 | 9.064 | 9,788 | +0.00(+0.02%) |
Jun 21, 2011 | 9.064 | 9.170 | 9.042 | 9.062 | 23,083 | +0.09(+0.98%) |
Jun 20, 2011 | 8.974 | 8.974 | 8.974 | 8.974 | 1,125 | -0.10(-1.05%) |
Jun 17, 2011 | 9.032 | 9.069 | 8.957 | 9.069 | 2,545 | -0.02(-0.23%) |
Jun 16, 2011 | 9.005 | 9.090 | 8.936 | 9.090 | 7,011 | +0.09(+0.95%) |
Jun 15, 2011 | 8.888 | 9.005 | 8.877 | 9.005 | 12,538 | +0.09(+1.05%) |
Jun 14, 2011 | 8.707 | 8.973 | 8.707 | 8.912 | 12,073 | +0.13(+1.42%) |
Jun 13, 2011 | 8.941 | 8.941 | 8.707 | 8.786 | 13,601 | -0.06(-0.72%) |
Jun 10, 2011 | 9.170 | 9.186 | 8.802 | 8.850 | 42,497 | -0.30(-3.26%) |
Jun 09, 2011 | 9.213 | 9.309 | 9.064 | 9.149 | 11,748 | -0.09(-0.98%) |
Jun 08, 2011 | 9.261 | 9.320 | 9.181 | 9.240 | 15,286 | +0.03(+0.35%) |
Jun 07, 2011 | 9.288 | 9.362 | 9.197 | 9.208 | 30,737 | -0.03(-0.35%) |
Jun 06, 2011 | 9.090 | 9.272 | 9.090 | 9.240 | 13,945 | +0.15(+1.64%) |