Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.391 | 9.408 | 9.195 | 9.359 | 1,429,251 | +0.00(+0.00%) |
May 30, 2012 | 9.498 | 9.498 | 9.326 | 9.359 | 695,838 | -0.16(-1.72%) |
May 29, 2012 | 9.432 | 9.555 | 9.400 | 9.522 | 489,198 | +0.18(+1.92%) |
May 25, 2012 | 9.383 | 9.424 | 9.302 | 9.342 | 436,415 | -0.07(-0.70%) |
May 24, 2012 | 9.310 | 9.424 | 9.269 | 9.408 | 694,687 | +0.11(+1.14%) |
May 23, 2012 | 9.138 | 9.326 | 9.138 | 9.302 | 649,335 | +0.10(+1.07%) |
May 22, 2012 | 9.203 | 9.334 | 9.152 | 9.203 | 806,686 | +0.03(+0.36%) |
May 21, 2012 | 8.893 | 9.179 | 8.860 | 9.171 | 1,374,499 | +0.27(+3.03%) |
May 18, 2012 | 9.416 | 9.416 | 8.836 | 8.901 | 2,294,821 | -0.47(-5.06%) |
May 17, 2012 | 9.555 | 9.555 | 9.375 | 9.375 | 690,099 | -0.16(-1.63%) |
May 16, 2012 | 9.620 | 9.678 | 9.522 | 9.530 | 655,892 | -0.07(-0.68%) |
May 15, 2012 | 9.563 | 9.702 | 9.498 | 9.596 | 704,655 | +0.01(+0.09%) |
May 14, 2012 | 9.604 | 9.669 | 9.514 | 9.588 | 568,479 | -0.13(-1.35%) |
May 11, 2012 | 9.539 | 9.755 | 9.539 | 9.718 | 840,873 | +0.12(+1.28%) |
May 10, 2012 | 9.637 | 9.661 | 9.522 | 9.596 | 647,422 | +0.02(+0.26%) |
May 09, 2012 | 9.506 | 9.596 | 9.424 | 9.571 | 778,126 | -0.04(-0.43%) |
May 08, 2012 | 9.539 | 9.637 | 9.375 | 9.612 | 827,640 | -0.01(-0.08%) |
May 07, 2012 | 9.490 | 9.620 | 9.449 | 9.620 | 977,435 | +0.11(+1.12%) |
May 04, 2012 | 9.449 | 9.551 | 9.359 | 9.514 | 1,132,220 | -0.01(-0.09%) |
May 03, 2012 | 9.490 | 9.539 | 9.432 | 9.522 | 937,815 | +0.02(+0.17%) |
May 02, 2012 | 9.375 | 9.522 | 9.367 | 9.506 | 591,648 | +0.05(+0.52%) |
May 01, 2012 | 9.449 | 9.596 | 9.398 | 9.457 | 1,025,838 | -0.01(-0.09%) |
Apr 30, 2012 | 9.375 | 9.490 | 9.310 | 9.465 | 935,045 | +0.07(+0.70%) |
Apr 27, 2012 | 9.277 | 9.465 | 9.261 | 9.400 | 1,651,265 | +0.12(+1.32%) |
Apr 26, 2012 | 9.073 | 9.310 | 9.048 | 9.277 | 1,875,260 | +0.21(+2.34%) |
Apr 25, 2012 | 8.958 | 9.073 | 8.942 | 9.065 | 693,674 | +0.19(+2.12%) |
Apr 24, 2012 | 8.836 | 8.909 | 8.795 | 8.877 | 474,535 | +0.03(+0.37%) |
Apr 23, 2012 | 8.950 | 8.983 | 8.787 | 8.844 | 630,492 | -0.24(-2.61%) |
Apr 20, 2012 | 9.073 | 9.179 | 9.040 | 9.081 | 401,587 | +0.02(+0.18%) |
Apr 19, 2012 | 8.991 | 9.097 | 8.958 | 9.065 | 726,060 | +0.07(+0.73%) |
Apr 18, 2012 | 8.950 | 8.999 | 8.893 | 8.999 | 564,526 | -0.02(-0.27%) |
Apr 17, 2012 | 8.860 | 9.105 | 8.819 | 9.024 | 654,529 | +0.22(+2.51%) |
Apr 16, 2012 | 8.787 | 8.860 | 8.672 | 8.803 | 571,532 | +0.05(+0.56%) |
Apr 13, 2012 | 8.901 | 8.926 | 8.738 | 8.754 | 644,869 | -0.19(-2.10%) |
Apr 12, 2012 | 8.770 | 9.015 | 8.770 | 8.942 | 618,348 | +0.16(+1.86%) |
Apr 11, 2012 | 8.705 | 8.885 | 8.656 | 8.778 | 959,796 | +0.16(+1.90%) |
Apr 10, 2012 | 8.875 | 8.900 | 8.607 | 8.615 | 951,044 | -0.30(-3.38%) |
Apr 09, 2012 | 8.908 | 8.949 | 8.843 | 8.916 | 924,832 | -0.10(-1.08%) |
Apr 05, 2012 | 9.014 | 9.097 | 8.997 | 9.014 | 379,272 | -0.03(-0.36%) |
Apr 04, 2012 | 8.949 | 9.103 | 8.932 | 9.046 | 851,088 | +0.04(+0.45%) |
Apr 03, 2012 | 8.949 | 9.046 | 8.924 | 9.005 | 736,096 | +0.02(+0.27%) |
Apr 02, 2012 | 9.136 | 9.176 | 8.729 | 8.981 | 1,711,550 | -0.18(-1.95%) |
Mar 30, 2012 | 9.233 | 9.249 | 9.111 | 9.160 | 886,016 | -0.01(-0.09%) |
Mar 29, 2012 | 9.095 | 9.201 | 9.072 | 9.168 | 388,249 | -0.01(-0.09%) |
Mar 28, 2012 | 9.144 | 9.217 | 9.087 | 9.176 | 615,224 | +0.02(+0.18%) |
Mar 27, 2012 | 9.095 | 9.209 | 9.071 | 9.160 | 686,644 | +0.09(+0.99%) |
Mar 26, 2012 | 8.997 | 9.144 | 8.997 | 9.071 | 850,047 | +0.13(+1.46%) |
Mar 23, 2012 | 8.859 | 8.989 | 8.835 | 8.940 | 731,573 | +0.07(+0.83%) |
Mar 22, 2012 | 8.875 | 8.989 | 8.867 | 8.867 | 669,874 | -0.08(-0.91%) |
Mar 21, 2012 | 8.949 | 9.038 | 8.916 | 8.949 | 584,078 | -0.02(-0.18%) |
Mar 20, 2012 | 8.932 | 9.014 | 8.916 | 8.965 | 558,024 | -0.06(-0.63%) |
Mar 19, 2012 | 9.022 | 9.095 | 8.989 | 9.022 | 960,242 | -0.04(-0.45%) |
Mar 16, 2012 | 9.241 | 9.241 | 9.038 | 9.062 | 2,247,057 | -0.01(-0.09%) |
Mar 15, 2012 | 9.071 | 9.095 | 8.989 | 9.071 | 1,644,036 | -0.01(-0.09%) |
Mar 14, 2012 | 9.160 | 9.209 | 9.038 | 9.079 | 868,010 | -0.11(-1.15%) |
Mar 13, 2012 | 9.079 | 9.184 | 9.022 | 9.184 | 510,665 | +0.17(+1.90%) |
Mar 12, 2012 | 9.127 | 9.127 | 8.973 | 9.014 | 555,231 | -0.10(-1.07%) |
Mar 09, 2012 | 9.111 | 9.225 | 9.079 | 9.111 | 751,287 | -0.02(-0.27%) |
Mar 08, 2012 | 8.981 | 9.168 | 8.924 | 9.136 | 1,179,791 | +0.19(+2.09%) |
Mar 07, 2012 | 8.949 | 8.981 | 8.908 | 8.949 | 777,960 | +0.02(+0.18%) |
Mar 06, 2012 | 8.949 | 8.949 | 8.810 | 8.932 | 1,220,310 | -0.11(-1.17%) |
Mar 05, 2012 | 9.030 | 9.087 | 8.875 | 9.038 | 1,096,092 | -0.04(-0.45%) |
Mar 02, 2012 | 9.193 | 9.274 | 8.973 | 9.079 | 786,108 | -0.14(-1.50%) |
Mar 01, 2012 | 9.225 | 9.331 | 9.184 | 9.217 | 751,151 | -0.01(-0.09%) |
Feb 29, 2012 | 9.152 | 9.274 | 9.127 | 9.225 | 1,769,828 | +0.07(+0.80%) |
Feb 28, 2012 | 9.152 | 9.282 | 9.103 | 9.152 | 2,319,036 | +0.02(+0.27%) |
Feb 27, 2012 | 9.046 | 9.217 | 8.949 | 9.127 | 1,389,610 | +0.02(+0.27%) |
Feb 24, 2012 | 9.127 | 9.225 | 9.103 | 9.103 | 3,527,066 | -0.03(-0.36%) |
Feb 23, 2012 | 9.071 | 9.184 | 8.989 | 9.136 | 587,457 | +0.07(+0.72%) |
Feb 22, 2012 | 9.160 | 9.233 | 9.046 | 9.071 | 840,467 | -0.11(-1.15%) |
Feb 21, 2012 | 9.176 | 9.298 | 9.168 | 9.176 | 743,258 | -0.01(-0.09%) |
Feb 17, 2012 | 9.201 | 9.266 | 9.176 | 9.184 | 526,583 | +0.02(+0.18%) |
Feb 16, 2012 | 9.046 | 9.233 | 9.005 | 9.168 | 619,589 | +0.11(+1.26%) |
Feb 15, 2012 | 9.062 | 9.193 | 8.989 | 9.054 | 2,305,113 | +0.07(+0.72%) |
Feb 14, 2012 | 8.989 | 9.087 | 8.908 | 8.989 | 1,400,541 | -0.04(-0.45%) |
Feb 13, 2012 | 9.111 | 9.193 | 9.014 | 9.030 | 1,030,825 | -0.01(-0.09%) |
Feb 10, 2012 | 9.014 | 9.079 | 8.973 | 9.038 | 741,357 | -0.05(-0.54%) |
Feb 09, 2012 | 8.916 | 9.144 | 8.875 | 9.087 | 1,213,730 | +0.19(+2.10%) |
Feb 08, 2012 | 9.103 | 9.144 | 8.892 | 8.900 | 2,514,818 | -0.17(-1.88%) |
Feb 07, 2012 | 9.022 | 9.176 | 9.005 | 9.071 | 883,709 | +0.02(+0.18%) |
Feb 06, 2012 | 9.005 | 9.111 | 8.981 | 9.054 | 444,927 | -0.02(-0.18%) |
Feb 03, 2012 | 9.217 | 9.249 | 9.062 | 9.071 | 758,707 | -0.04(-0.45%) |
Feb 02, 2012 | 9.282 | 9.331 | 9.038 | 9.111 | 650,781 | -0.18(-1.93%) |
Feb 01, 2012 | 9.054 | 9.290 | 9.046 | 9.290 | 1,002,225 | +0.26(+2.88%) |
Jan 31, 2012 | 9.111 | 9.213 | 9.022 | 9.030 | 656,641 | -0.01(-0.09%) |
Jan 30, 2012 | 9.054 | 9.087 | 8.932 | 9.038 | 531,091 | -0.13(-1.42%) |
Jan 27, 2012 | 9.062 | 9.193 | 9.038 | 9.168 | 440,332 | +0.05(+0.54%) |
Jan 26, 2012 | 9.168 | 9.217 | 9.046 | 9.119 | 431,961 | -0.01(-0.09%) |
Jan 25, 2012 | 9.005 | 9.144 | 8.887 | 9.127 | 585,793 | +0.08(+0.90%) |
Jan 24, 2012 | 8.932 | 9.054 | 8.916 | 9.046 | 511,359 | +0.07(+0.72%) |
Jan 23, 2012 | 8.859 | 9.014 | 8.843 | 8.981 | 842,636 | +0.14(+1.56%) |
Jan 20, 2012 | 8.867 | 8.883 | 8.818 | 8.843 | 690,437 | -0.01(-0.09%) |
Jan 19, 2012 | 8.916 | 8.969 | 8.843 | 8.851 | 756,750 | -0.06(-0.64%) |
Jan 18, 2012 | 8.851 | 8.916 | 8.737 | 8.908 | 459,342 | +0.06(+0.64%) |
Jan 17, 2012 | 9.030 | 9.079 | 8.835 | 8.851 | 770,980 | -0.11(-1.27%) |
Jan 13, 2012 | 8.859 | 8.965 | 8.826 | 8.965 | 589,300 | +0.01(+0.09%) |
Jan 12, 2012 | 8.965 | 8.965 | 8.794 | 8.957 | 555,680 | +0.00(+0.00%) |
Jan 11, 2012 | 8.818 | 8.973 | 8.794 | 8.957 | 992,037 | +0.10(+1.10%) |
Jan 10, 2012 | 8.713 | 8.859 | 8.673 | 8.859 | 1,267,792 | +0.26(+3.01%) |
Jan 09, 2012 | 8.665 | 8.705 | 8.576 | 8.600 | 660,258 | -0.04(-0.47%) |
Jan 06, 2012 | 8.551 | 8.689 | 8.503 | 8.640 | 1,986,750 | +0.10(+1.14%) |
Jan 05, 2012 | 8.568 | 8.600 | 8.470 | 8.543 | 2,092,466 | -0.09(-1.03%) |
Jan 04, 2012 | 8.624 | 8.697 | 8.478 | 8.632 | 618,783 | +0.01(+0.09%) |
Dec 30, 2011 | 8.689 | 8.689 | 8.616 | 8.624 | 723,716 | -0.06(-0.75%) |
Dec 29, 2011 | 8.495 | 8.754 | 8.495 | 8.689 | 854,506 | +0.19(+2.29%) |
Dec 28, 2011 | 8.738 | 8.762 | 8.487 | 8.495 | 620,608 | -0.28(-3.14%) |
Dec 27, 2011 | 8.576 | 8.802 | 8.543 | 8.770 | 861,945 | +0.20(+2.36%) |
Dec 23, 2011 | 8.430 | 8.600 | 8.414 | 8.568 | 579,555 | +0.22(+2.62%) |
Dec 21, 2011 | 8.041 | 8.389 | 8.041 | 8.349 | 1,023,268 | +0.30(+3.72%) |
Dec 20, 2011 | 7.887 | 8.090 | 7.863 | 8.049 | 965,061 | +0.28(+3.65%) |
Dec 19, 2011 | 7.798 | 7.964 | 7.725 | 7.766 | 1,036,479 | -0.01(-0.10%) |
Dec 16, 2011 | 7.960 | 8.001 | 7.758 | 7.774 | 3,361,729 | -0.15(-1.84%) |
Dec 15, 2011 | 7.887 | 7.968 | 7.855 | 7.920 | 989,943 | +0.11(+1.35%) |
Dec 14, 2011 | 7.895 | 7.937 | 7.798 | 7.814 | 710,982 | -0.14(-1.73%) |
Dec 13, 2011 | 8.146 | 8.187 | 7.928 | 7.952 | 1,285,066 | -0.11(-1.41%) |
Dec 12, 2011 | 8.065 | 8.138 | 8.001 | 8.065 | 701,715 | -0.16(-1.97%) |
Dec 09, 2011 | 8.098 | 8.300 | 8.057 | 8.227 | 690,305 | +0.16(+2.01%) |
Dec 08, 2011 | 8.260 | 8.300 | 8.041 | 8.065 | 566,481 | -0.27(-3.21%) |
Dec 07, 2011 | 8.268 | 8.357 | 8.227 | 8.333 | 871,223 | -0.01(-0.10%) |
Dec 06, 2011 | 8.276 | 8.349 | 8.187 | 8.341 | 1,005,825 | +0.10(+1.18%) |
Dec 05, 2011 | 8.357 | 8.397 | 8.211 | 8.244 | 754,123 | +0.02(+0.20%) |
Dec 02, 2011 | 8.325 | 8.341 | 8.215 | 8.227 | 707,902 | +0.01(+0.10%) |
Dec 01, 2011 | 8.252 | 8.406 | 8.187 | 8.219 | 931,787 | -0.08(-0.98%) |
Nov 30, 2011 | 8.244 | 8.300 | 8.138 | 8.300 | 1,251,945 | +0.40(+5.02%) |
Nov 29, 2011 | 7.822 | 7.976 | 7.782 | 7.903 | 818,878 | +0.16(+2.09%) |
Nov 28, 2011 | 7.717 | 7.855 | 7.628 | 7.742 | 674,487 | +0.24(+3.24%) |
Nov 25, 2011 | 7.563 | 7.628 | 7.499 | 7.499 | 420,204 | -0.10(-1.28%) |
Nov 23, 2011 | 7.750 | 7.774 | 7.596 | 7.596 | 515,832 | -0.25(-3.20%) |
Nov 22, 2011 | 7.920 | 7.920 | 7.774 | 7.847 | 574,634 | -0.07(-0.92%) |
Nov 21, 2011 | 7.928 | 7.968 | 7.806 | 7.920 | 537,919 | -0.15(-1.91%) |
Nov 18, 2011 | 8.098 | 8.122 | 7.993 | 8.074 | 554,158 | +0.02(+0.30%) |
Nov 17, 2011 | 8.057 | 8.211 | 8.025 | 8.049 | 1,247,909 | -0.02(-0.20%) |
Nov 16, 2011 | 8.195 | 8.292 | 8.057 | 8.065 | 697,389 | -0.21(-2.54%) |
Nov 15, 2011 | 8.235 | 8.397 | 8.187 | 8.276 | 809,402 | +0.00(+0.00%) |
Nov 14, 2011 | 8.373 | 8.381 | 8.179 | 8.276 | 546,872 | -0.08(-0.97%) |
Nov 11, 2011 | 8.276 | 8.430 | 8.244 | 8.357 | 602,049 | +0.16(+1.98%) |
Nov 10, 2011 | 8.235 | 8.276 | 8.106 | 8.195 | 560,025 | +0.08(+1.00%) |
Nov 09, 2011 | 8.211 | 8.292 | 8.041 | 8.114 | 797,710 | -0.33(-3.93%) |
Nov 08, 2011 | 8.454 | 8.568 | 8.276 | 8.446 | 1,188,920 | +0.06(+0.77%) |
Nov 07, 2011 | 8.308 | 8.422 | 8.187 | 8.381 | 1,087,987 | +0.04(+0.49%) |
Nov 04, 2011 | 8.138 | 8.357 | 8.130 | 8.341 | 1,165,304 | +0.11(+1.38%) |
Nov 03, 2011 | 8.098 | 8.227 | 7.968 | 8.227 | 1,418,032 | +0.26(+3.25%) |
Nov 02, 2011 | 7.766 | 7.984 | 7.750 | 7.968 | 1,225,783 | +0.28(+3.58%) |
Nov 01, 2011 | 7.871 | 8.001 | 7.652 | 7.693 | 2,174,779 | -0.40(-5.00%) |
Oct 31, 2011 | 8.308 | 8.389 | 8.098 | 8.098 | 1,937,826 | -0.31(-3.66%) |
Oct 28, 2011 | 8.438 | 8.503 | 8.341 | 8.406 | 1,142,155 | -0.02(-0.19%) |
Oct 27, 2011 | 8.697 | 8.697 | 8.349 | 8.422 | 2,047,794 | +0.07(+0.87%) |
Oct 26, 2011 | 8.268 | 8.373 | 8.041 | 8.349 | 988,205 | +0.17(+2.08%) |
Oct 25, 2011 | 8.235 | 8.308 | 8.146 | 8.179 | 1,079,674 | -0.06(-0.79%) |
Oct 24, 2011 | 8.090 | 8.292 | 8.057 | 8.244 | 1,685,201 | +0.13(+1.60%) |
Oct 21, 2011 | 8.017 | 8.235 | 8.001 | 8.114 | 760,000 | +0.13(+1.62%) |
Oct 20, 2011 | 7.928 | 8.041 | 7.806 | 7.984 | 661,796 | +0.07(+0.92%) |
Oct 19, 2011 | 8.049 | 8.175 | 7.879 | 7.912 | 845,342 | -0.15(-1.91%) |
Oct 18, 2011 | 7.871 | 8.155 | 7.764 | 8.065 | 787,611 | +0.19(+2.47%) |
Oct 17, 2011 | 8.065 | 8.146 | 7.839 | 7.871 | 887,854 | -0.28(-3.48%) |
Oct 14, 2011 | 8.146 | 8.203 | 8.001 | 8.155 | 915,694 | +0.11(+1.31%) |
Oct 13, 2011 | 7.967 | 8.098 | 7.912 | 8.049 | 698,474 | +0.05(+0.61%) |
Oct 12, 2011 | 7.871 | 8.114 | 7.806 | 8.001 | 886,756 | +0.20(+2.60%) |
Oct 11, 2011 | 7.758 | 7.911 | 7.726 | 7.798 | 918,024 | -0.03(-0.41%) |
Oct 10, 2011 | 7.669 | 7.838 | 7.597 | 7.830 | 790,166 | +0.28(+3.74%) |
Oct 07, 2011 | 7.766 | 7.798 | 7.540 | 7.548 | 1,455,748 | -0.15(-1.99%) |
Oct 06, 2011 | 7.621 | 7.726 | 7.621 | 7.702 | 969,632 | +0.19(+2.58%) |
Oct 05, 2011 | 7.371 | 7.573 | 7.275 | 7.508 | 830,674 | +0.17(+2.31%) |
Oct 04, 2011 | 6.928 | 7.371 | 6.872 | 7.339 | 1,577,414 | +0.34(+4.83%) |
Oct 03, 2011 | 7.355 | 7.516 | 6.993 | 7.001 | 1,825,787 | -0.38(-5.13%) |
Sep 30, 2011 | 7.508 | 7.689 | 7.379 | 7.379 | 1,725,604 | -0.27(-3.58%) |
Sep 29, 2011 | 7.750 | 7.790 | 7.468 | 7.653 | 1,162,726 | +0.07(+0.96%) |
Sep 28, 2011 | 7.879 | 7.895 | 7.512 | 7.581 | 1,334,809 | -0.29(-3.68%) |
Sep 27, 2011 | 7.911 | 8.072 | 7.822 | 7.871 | 1,070,789 | +0.14(+1.77%) |
Sep 26, 2011 | 7.669 | 7.742 | 7.516 | 7.734 | 666,702 | +0.10(+1.37%) |
Sep 23, 2011 | 7.460 | 7.645 | 7.428 | 7.629 | 954,099 | +0.16(+2.16%) |
Sep 22, 2011 | 7.331 | 7.532 | 7.275 | 7.468 | 2,028,524 | -0.08(-1.07%) |
Sep 21, 2011 | 7.758 | 7.830 | 7.548 | 7.548 | 1,020,685 | -0.24(-3.10%) |
Sep 20, 2011 | 7.959 | 8.120 | 7.782 | 7.790 | 757,762 | -0.15(-1.93%) |
Sep 19, 2011 | 7.879 | 7.992 | 7.774 | 7.943 | 522,492 | -0.09(-1.10%) |
Sep 16, 2011 | 8.040 | 8.120 | 7.951 | 8.032 | 1,232,124 | +0.03(+0.40%) |
Sep 15, 2011 | 8.000 | 8.048 | 7.863 | 8.000 | 881,321 | +0.07(+0.91%) |
Sep 14, 2011 | 7.871 | 8.072 | 7.693 | 7.927 | 797,522 | +0.14(+1.76%) |
Sep 13, 2011 | 7.758 | 7.863 | 7.653 | 7.790 | 971,990 | +0.10(+1.26%) |
Sep 12, 2011 | 7.420 | 7.710 | 7.420 | 7.693 | 890,944 | +0.11(+1.49%) |
Sep 09, 2011 | 7.718 | 7.814 | 7.516 | 7.581 | 1,274,088 | -0.23(-2.89%) |
Sep 08, 2011 | 7.992 | 8.080 | 7.798 | 7.806 | 688,945 | -0.27(-3.29%) |
Sep 07, 2011 | 7.855 | 8.104 | 7.855 | 8.072 | 696,027 | +0.36(+4.70%) |
Sep 06, 2011 | 7.468 | 7.750 | 7.436 | 7.710 | 967,895 | -0.02(-0.21%) |
Sep 02, 2011 | 7.855 | 7.951 | 7.693 | 7.726 | 757,500 | -0.30(-3.71%) |
Sep 01, 2011 | 8.209 | 8.402 | 7.992 | 8.024 | 906,959 | -0.21(-2.54%) |
Aug 31, 2011 | 8.225 | 8.410 | 8.112 | 8.233 | 1,102,790 | +0.08(+0.99%) |
Aug 30, 2011 | 8.056 | 8.257 | 8.040 | 8.153 | 1,190,643 | +0.04(+0.50%) |
Aug 29, 2011 | 7.838 | 8.145 | 7.766 | 8.112 | 1,227,992 | +0.35(+4.46%) |
Aug 26, 2011 | 7.516 | 7.814 | 7.291 | 7.766 | 1,292,296 | +0.19(+2.44%) |
Aug 25, 2011 | 7.975 | 7.975 | 7.573 | 7.581 | 1,682,473 | -0.33(-4.18%) |
Aug 24, 2011 | 7.669 | 7.943 | 7.669 | 7.911 | 1,445,239 | +0.22(+2.83%) |
Aug 23, 2011 | 7.484 | 7.758 | 7.395 | 7.693 | 1,621,833 | +0.26(+3.47%) |
Aug 22, 2011 | 7.605 | 7.605 | 7.355 | 7.436 | 1,636,094 | +0.06(+0.87%) |
Aug 19, 2011 | 7.387 | 7.629 | 7.371 | 7.371 | 1,363,974 | -0.17(-2.24%) |
Aug 18, 2011 | 7.548 | 7.581 | 7.291 | 7.540 | 1,762,322 | -0.27(-3.41%) |
Aug 17, 2011 | 7.919 | 7.935 | 7.718 | 7.806 | 1,176,517 | -0.07(-0.92%) |
Aug 16, 2011 | 7.782 | 7.939 | 7.685 | 7.879 | 1,343,294 | -0.01(-0.10%) |
Aug 15, 2011 | 7.734 | 7.903 | 7.722 | 7.887 | 1,449,238 | +0.23(+2.94%) |
Aug 12, 2011 | 7.702 | 7.782 | 7.540 | 7.661 | 1,029,886 | +0.02(+0.32%) |
Aug 11, 2011 | 7.323 | 7.734 | 7.238 | 7.637 | 1,594,759 | +0.36(+4.98%) |
Aug 10, 2011 | 7.178 | 7.605 | 7.138 | 7.275 | 2,895,170 | -0.11(-1.53%) |
Aug 09, 2011 | 7.283 | 7.387 | 6.743 | 7.387 | 2,826,620 | +0.59(+8.65%) |
Aug 08, 2011 | 7.283 | 7.452 | 6.775 | 6.799 | 4,729,681 | -0.73(-9.73%) |
Aug 05, 2011 | 7.951 | 7.967 | 7.339 | 7.532 | 2,262,905 | -0.33(-4.20%) |
Aug 04, 2011 | 8.193 | 8.233 | 7.855 | 7.863 | 1,785,369 | -0.44(-5.33%) |
Aug 03, 2011 | 8.185 | 8.330 | 7.967 | 8.306 | 1,229,545 | +0.11(+1.38%) |
Aug 02, 2011 | 8.314 | 8.467 | 8.177 | 8.193 | 1,402,704 | -0.19(-2.21%) |
Aug 01, 2011 | 8.539 | 8.555 | 8.201 | 8.378 | 1,247,878 | -0.06(-0.67%) |
Jul 29, 2011 | 8.314 | 8.507 | 8.104 | 8.435 | 1,611,784 | +0.03(+0.38%) |
Jul 28, 2011 | 8.749 | 8.749 | 8.370 | 8.402 | 1,842,546 | -0.40(-4.57%) |
Jul 27, 2011 | 8.999 | 8.999 | 8.765 | 8.805 | 1,030,284 | -0.22(-2.41%) |
Jul 26, 2011 | 9.176 | 9.176 | 8.999 | 9.023 | 911,078 | -0.17(-1.84%) |
Jul 25, 2011 | 9.184 | 9.361 | 9.160 | 9.192 | 713,438 | -0.13(-1.38%) |
Jul 22, 2011 | 9.329 | 9.369 | 9.305 | 9.321 | 515,201 | +0.06(+0.70%) |
Jul 21, 2011 | 9.192 | 9.329 | 9.160 | 9.256 | 656,770 | +0.09(+0.97%) |
Jul 20, 2011 | 9.119 | 9.232 | 9.087 | 9.168 | 1,075,993 | +0.06(+0.71%) |
Jul 19, 2011 | 8.974 | 9.136 | 8.974 | 9.103 | 753,292 | +0.19(+2.17%) |
Jul 18, 2011 | 9.031 | 9.055 | 8.870 | 8.910 | 603,767 | -0.16(-1.78%) |
Jul 15, 2011 | 9.103 | 9.144 | 8.999 | 9.071 | 820,809 | +0.00(+0.00%) |
Jul 14, 2011 | 9.240 | 9.361 | 9.023 | 9.071 | 1,025,504 | -0.15(-1.66%) |
Jul 13, 2011 | 9.321 | 9.434 | 9.192 | 9.224 | 847,381 | -0.03(-0.35%) |
Jul 12, 2011 | 9.256 | 9.366 | 9.228 | 9.256 | 867,025 | -0.05(-0.52%) |
Jul 11, 2011 | 9.457 | 9.489 | 9.248 | 9.304 | 858,000 | -0.30(-3.09%) |
Jul 08, 2011 | 9.521 | 9.601 | 9.441 | 9.601 | 674,685 | -0.02(-0.17%) |
Jul 07, 2011 | 9.697 | 9.722 | 9.609 | 9.617 | 1,146,310 | -0.02(-0.17%) |
Jul 06, 2011 | 9.609 | 9.681 | 9.537 | 9.633 | 1,805,719 | +0.04(+0.42%) |
Jul 05, 2011 | 9.617 | 9.617 | 9.481 | 9.593 | 647,879 | -0.03(-0.33%) |
Jul 01, 2011 | 9.377 | 9.657 | 9.377 | 9.625 | 1,663,781 | +0.26(+2.74%) |
Jun 30, 2011 | 9.288 | 9.425 | 9.288 | 9.369 | 1,851,095 | +0.08(+0.86%) |
Jun 29, 2011 | 9.224 | 9.312 | 9.168 | 9.288 | 1,280,989 | +0.07(+0.78%) |
Jun 28, 2011 | 9.064 | 9.232 | 9.056 | 9.216 | 738,963 | +0.20(+2.22%) |
Jun 27, 2011 | 8.919 | 9.112 | 8.887 | 9.016 | 895,476 | +0.10(+1.08%) |
Jun 24, 2011 | 9.136 | 9.144 | 8.875 | 8.919 | 1,326,615 | -0.18(-2.03%) |
Jun 23, 2011 | 8.976 | 9.136 | 8.791 | 9.104 | 732,960 | +0.04(+0.44%) |
Jun 22, 2011 | 9.120 | 9.224 | 9.056 | 9.064 | 977,875 | -0.08(-0.88%) |
Jun 21, 2011 | 8.863 | 9.192 | 8.807 | 9.144 | 1,334,125 | +0.33(+3.73%) |
Jun 20, 2011 | 8.823 | 8.827 | 8.799 | 8.815 | 748,048 | +0.07(+0.83%) |
Jun 17, 2011 | 8.743 | 8.871 | 8.679 | 8.743 | 1,435,646 | +0.07(+0.83%) |
Jun 16, 2011 | 8.783 | 8.865 | 8.526 | 8.671 | 867,912 | -0.09(-1.01%) |
Jun 15, 2011 | 8.767 | 8.927 | 8.719 | 8.759 | 973,911 | -0.09(-1.00%) |
Jun 14, 2011 | 8.831 | 8.919 | 8.799 | 8.847 | 706,461 | +0.12(+1.38%) |
Jun 13, 2011 | 8.783 | 8.867 | 8.655 | 8.727 | 770,923 | -0.03(-0.37%) |
Jun 10, 2011 | 8.831 | 8.847 | 8.671 | 8.759 | 752,574 | -0.14(-1.53%) |
Jun 09, 2011 | 8.927 | 9.024 | 8.839 | 8.895 | 778,641 | +0.01(+0.09%) |
Jun 08, 2011 | 8.887 | 8.952 | 8.847 | 8.887 | 736,884 | -0.02(-0.18%) |
Jun 07, 2011 | 8.919 | 9.016 | 8.847 | 8.903 | 732,334 | +0.07(+0.82%) |
Jun 06, 2011 | 8.911 | 8.960 | 8.799 | 8.831 | 834,717 | -0.10(-1.08%) |