Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.854 | 10.03 | 9.716 | 9.945 | 399,339 | +0.08(+0.84%) |
May 30, 2012 | 9.945 | 10.01 | 9.792 | 9.861 | 250,303 | -0.23(-2.27%) |
May 29, 2012 | 10.01 | 10.10 | 9.917 | 10.09 | 283,927 | +0.12(+1.18%) |
May 25, 2012 | 10.04 | 10.05 | 9.889 | 9.972 | 239,573 | -0.07(-0.69%) |
May 24, 2012 | 9.931 | 10.04 | 9.744 | 10.04 | 306,406 | +0.12(+1.26%) |
May 23, 2012 | 9.716 | 9.924 | 9.640 | 9.917 | 279,889 | +0.13(+1.35%) |
May 22, 2012 | 9.848 | 10.03 | 9.695 | 9.785 | 420,616 | -0.08(-0.84%) |
May 21, 2012 | 9.785 | 9.979 | 9.737 | 9.868 | 359,729 | +0.12(+1.21%) |
May 18, 2012 | 9.834 | 9.938 | 9.709 | 9.750 | 313,213 | -0.11(-1.12%) |
May 17, 2012 | 9.868 | 9.958 | 9.757 | 9.861 | 501,776 | -0.01(-0.14%) |
May 16, 2012 | 10.02 | 10.12 | 9.861 | 9.875 | 208,183 | -0.11(-1.11%) |
May 15, 2012 | 9.986 | 10.10 | 9.924 | 9.986 | 229,256 | +0.01(+0.07%) |
May 14, 2012 | 10.04 | 10.08 | 9.951 | 9.979 | 330,314 | -0.17(-1.64%) |
May 11, 2012 | 10.16 | 10.31 | 10.07 | 10.15 | 362,028 | -0.15(-1.48%) |
May 10, 2012 | 10.15 | 10.30 | 10.15 | 10.30 | 235,440 | +0.21(+2.13%) |
May 09, 2012 | 10.13 | 10.18 | 9.965 | 10.08 | 398,259 | -0.21(-2.02%) |
May 08, 2012 | 10.12 | 10.32 | 10.10 | 10.29 | 336,656 | +0.10(+1.02%) |
May 07, 2012 | 10.03 | 10.30 | 10.01 | 10.19 | 368,732 | +0.15(+1.45%) |
May 04, 2012 | 10.15 | 10.19 | 9.979 | 10.04 | 632,674 | -0.19(-1.83%) |
May 03, 2012 | 10.33 | 10.40 | 10.16 | 10.23 | 409,789 | -0.13(-1.27%) |
May 02, 2012 | 10.26 | 10.40 | 10.17 | 10.36 | 315,249 | +0.00(+0.00%) |
May 01, 2012 | 10.31 | 10.61 | 10.26 | 10.36 | 740,633 | +0.03(+0.34%) |
Apr 30, 2012 | 10.59 | 10.61 | 10.30 | 10.33 | 486,118 | -0.30(-2.87%) |
Apr 27, 2012 | 10.57 | 10.64 | 10.44 | 10.63 | 357,183 | +0.06(+0.59%) |
Apr 26, 2012 | 10.54 | 10.64 | 10.51 | 10.57 | 283,035 | -0.02(-0.20%) |
Apr 25, 2012 | 10.62 | 10.77 | 10.53 | 10.59 | 613,199 | +0.08(+0.79%) |
Apr 24, 2012 | 10.27 | 10.57 | 10.27 | 10.51 | 474,672 | +0.29(+2.85%) |
Apr 23, 2012 | 10.21 | 10.42 | 10.10 | 10.21 | 539,489 | -0.13(-1.27%) |
Apr 20, 2012 | 10.54 | 10.55 | 10.27 | 10.35 | 698,611 | +0.33(+3.25%) |
Apr 19, 2012 | 10.12 | 10.26 | 9.979 | 10.02 | 717,719 | -0.02(-0.21%) |
Apr 18, 2012 | 10.12 | 10.17 | 10.04 | 10.04 | 401,020 | -0.15(-1.50%) |
Apr 17, 2012 | 10.04 | 10.24 | 10.01 | 10.19 | 342,491 | +0.27(+2.72%) |
Apr 16, 2012 | 9.737 | 10.08 | 9.737 | 9.924 | 516,436 | +0.22(+2.29%) |
Apr 13, 2012 | 9.972 | 9.993 | 9.653 | 9.702 | 427,943 | -0.34(-3.38%) |
Apr 12, 2012 | 9.965 | 10.06 | 9.903 | 10.04 | 279,967 | +0.08(+0.83%) |
Apr 11, 2012 | 9.799 | 9.958 | 9.744 | 9.958 | 389,590 | +0.28(+2.94%) |
Apr 10, 2012 | 9.917 | 9.917 | 9.653 | 9.674 | 474,818 | -0.23(-2.31%) |
Apr 09, 2012 | 9.951 | 9.993 | 9.854 | 9.903 | 330,083 | -0.20(-1.99%) |
Apr 05, 2012 | 10.17 | 10.22 | 10.07 | 10.10 | 208,263 | -0.10(-0.95%) |
Apr 04, 2012 | 10.23 | 10.32 | 10.06 | 10.20 | 480,914 | -0.18(-1.72%) |
Apr 03, 2012 | 10.38 | 10.46 | 10.23 | 10.38 | 413,080 | -0.05(-0.53%) |
Apr 02, 2012 | 10.21 | 10.43 | 10.08 | 10.43 | 372,091 | +0.17(+1.67%) |
Mar 30, 2012 | 10.48 | 10.48 | 10.24 | 10.26 | 368,632 | -0.12(-1.19%) |
Mar 29, 2012 | 10.37 | 10.44 | 10.10 | 10.39 | 354,499 | -0.03(-0.33%) |
Mar 28, 2012 | 10.32 | 10.54 | 10.31 | 10.42 | 421,560 | +0.08(+0.80%) |
Mar 27, 2012 | 10.41 | 10.48 | 10.32 | 10.34 | 423,409 | -0.08(-0.79%) |
Mar 26, 2012 | 10.29 | 10.46 | 10.18 | 10.42 | 401,247 | +0.23(+2.29%) |
Mar 23, 2012 | 10.11 | 10.19 | 9.981 | 10.19 | 481,525 | +0.03(+0.34%) |
Mar 22, 2012 | 10.19 | 10.19 | 10.02 | 10.15 | 446,461 | -0.16(-1.60%) |
Mar 21, 2012 | 10.46 | 10.49 | 10.26 | 10.32 | 365,160 | -0.08(-0.79%) |
Mar 20, 2012 | 10.40 | 10.54 | 10.35 | 10.40 | 434,253 | -0.12(-1.18%) |
Mar 19, 2012 | 10.64 | 10.76 | 10.45 | 10.52 | 782,845 | -0.12(-1.16%) |
Mar 16, 2012 | 10.51 | 10.81 | 10.38 | 10.65 | 2,657,620 | +0.12(+1.17%) |
Mar 15, 2012 | 10.25 | 10.54 | 10.10 | 10.52 | 583,399 | +0.30(+2.96%) |
Mar 14, 2012 | 10.21 | 10.35 | 10.08 | 10.22 | 438,509 | -0.01(-0.07%) |
Mar 13, 2012 | 9.885 | 10.24 | 9.864 | 10.23 | 650,411 | +0.45(+4.64%) |
Mar 12, 2012 | 9.727 | 9.823 | 9.672 | 9.775 | 677,086 | +0.02(+0.21%) |
Mar 09, 2012 | 9.610 | 9.809 | 9.528 | 9.754 | 891,887 | +0.16(+1.65%) |
Mar 08, 2012 | 9.473 | 9.617 | 9.377 | 9.596 | 570,712 | +0.21(+2.27%) |
Mar 07, 2012 | 9.377 | 9.480 | 9.315 | 9.383 | 510,418 | +0.09(+0.96%) |
Mar 06, 2012 | 9.411 | 9.425 | 9.184 | 9.294 | 641,556 | -0.25(-2.66%) |
Mar 05, 2012 | 9.390 | 9.569 | 9.322 | 9.548 | 433,801 | +0.10(+1.09%) |
Mar 02, 2012 | 9.466 | 9.555 | 9.287 | 9.445 | 807,327 | +0.00(+0.00%) |
Mar 01, 2012 | 9.548 | 9.638 | 9.445 | 9.445 | 406,543 | -0.03(-0.36%) |
Feb 29, 2012 | 9.562 | 9.686 | 9.390 | 9.480 | 547,892 | -0.08(-0.79%) |
Feb 28, 2012 | 9.590 | 9.651 | 9.452 | 9.555 | 465,007 | -0.02(-0.22%) |
Feb 27, 2012 | 9.493 | 9.617 | 9.418 | 9.576 | 597,247 | -0.02(-0.21%) |
Feb 24, 2012 | 9.727 | 9.727 | 9.562 | 9.596 | 262,364 | -0.12(-1.20%) |
Feb 23, 2012 | 9.576 | 9.734 | 9.493 | 9.713 | 595,535 | +0.16(+1.73%) |
Feb 22, 2012 | 9.816 | 9.816 | 9.541 | 9.548 | 563,609 | -0.32(-3.20%) |
Feb 21, 2012 | 9.988 | 9.988 | 9.713 | 9.864 | 532,228 | -0.14(-1.37%) |
Feb 17, 2012 | 10.02 | 10.08 | 9.899 | 10.00 | 511,680 | -0.03(-0.34%) |
Feb 16, 2012 | 9.837 | 10.13 | 9.763 | 10.04 | 568,236 | +0.22(+2.24%) |
Feb 15, 2012 | 9.954 | 10.02 | 9.748 | 9.816 | 541,361 | -0.08(-0.76%) |
Feb 14, 2012 | 9.926 | 9.981 | 9.634 | 9.892 | 834,508 | -0.11(-1.10%) |
Feb 13, 2012 | 9.967 | 10.08 | 9.913 | 10.00 | 337,249 | +0.15(+1.53%) |
Feb 10, 2012 | 9.912 | 9.995 | 9.809 | 9.851 | 256,037 | -0.18(-1.78%) |
Feb 09, 2012 | 10.10 | 10.16 | 9.954 | 10.03 | 331,218 | -0.05(-0.54%) |
Feb 08, 2012 | 10.10 | 10.26 | 9.960 | 10.08 | 433,528 | +0.00(+0.00%) |
Feb 07, 2012 | 10.08 | 10.19 | 9.995 | 10.08 | 408,059 | -0.02(-0.20%) |
Feb 06, 2012 | 10.08 | 10.17 | 9.864 | 10.10 | 669,202 | -0.06(-0.61%) |
Feb 03, 2012 | 10.08 | 10.29 | 10.07 | 10.17 | 852,683 | +0.29(+2.92%) |
Feb 02, 2012 | 9.699 | 9.892 | 9.638 | 9.878 | 680,743 | +0.16(+1.63%) |
Feb 01, 2012 | 9.638 | 9.789 | 9.624 | 9.720 | 942,946 | +0.12(+1.29%) |
Jan 31, 2012 | 9.562 | 9.720 | 9.528 | 9.596 | 1,205,364 | +0.08(+0.87%) |
Jan 30, 2012 | 9.274 | 9.528 | 9.232 | 9.514 | 923,238 | +0.28(+3.05%) |
Jan 27, 2012 | 8.587 | 9.239 | 8.587 | 9.232 | 736,203 | +0.40(+4.51%) |
Jan 26, 2012 | 8.999 | 9.061 | 8.587 | 8.834 | 701,355 | -0.15(-1.68%) |
Jan 25, 2012 | 8.964 | 9.184 | 8.934 | 8.985 | 664,333 | -0.01(-0.15%) |
Jan 24, 2012 | 8.841 | 8.999 | 8.703 | 8.999 | 522,510 | +0.10(+1.16%) |
Jan 23, 2012 | 8.944 | 9.116 | 8.868 | 8.896 | 443,680 | -0.10(-1.07%) |
Jan 20, 2012 | 8.937 | 9.040 | 8.765 | 8.992 | 922,763 | +0.01(+0.15%) |
Jan 19, 2012 | 9.253 | 9.274 | 8.951 | 8.978 | 952,247 | -0.21(-2.24%) |
Jan 18, 2012 | 8.923 | 9.191 | 8.861 | 9.184 | 915,761 | +0.27(+3.08%) |
Jan 17, 2012 | 9.006 | 9.150 | 8.896 | 8.909 | 454,263 | -0.04(-0.46%) |
Jan 13, 2012 | 8.903 | 9.026 | 8.868 | 8.951 | 370,273 | -0.12(-1.36%) |
Jan 12, 2012 | 9.013 | 9.081 | 8.820 | 9.074 | 542,900 | +0.08(+0.84%) |
Jan 11, 2012 | 8.889 | 9.109 | 8.793 | 8.999 | 414,216 | +0.06(+0.69%) |
Jan 10, 2012 | 9.102 | 9.246 | 8.916 | 8.937 | 1,132,059 | -0.04(-0.46%) |
Jan 09, 2012 | 8.745 | 9.067 | 8.738 | 8.978 | 699,463 | +0.26(+2.99%) |
Jan 06, 2012 | 8.752 | 8.882 | 8.580 | 8.717 | 454,509 | -0.03(-0.39%) |
Jan 05, 2012 | 8.479 | 8.867 | 8.364 | 8.752 | 582,537 | +0.23(+2.71%) |
Jan 04, 2012 | 8.364 | 8.534 | 8.242 | 8.520 | 385,688 | +0.34(+4.16%) |
Dec 30, 2011 | 8.364 | 8.391 | 8.167 | 8.180 | 485,439 | -0.18(-2.20%) |
Dec 29, 2011 | 8.167 | 8.384 | 8.167 | 8.364 | 371,252 | +0.21(+2.59%) |
Dec 28, 2011 | 8.350 | 8.371 | 8.146 | 8.153 | 455,709 | -0.20(-2.36%) |
Dec 27, 2011 | 8.146 | 8.357 | 8.126 | 8.350 | 286,966 | +0.14(+1.74%) |
Dec 23, 2011 | 8.316 | 8.391 | 8.167 | 8.207 | 332,198 | +0.01(+0.17%) |
Dec 21, 2011 | 8.106 | 8.202 | 7.983 | 8.194 | 557,372 | +0.10(+1.18%) |
Dec 20, 2011 | 7.861 | 8.133 | 7.861 | 8.099 | 657,229 | +0.38(+4.93%) |
Dec 19, 2011 | 8.065 | 8.112 | 7.684 | 7.718 | 523,798 | -0.29(-3.65%) |
Dec 16, 2011 | 8.010 | 8.296 | 7.949 | 8.010 | 1,336,328 | +0.05(+0.68%) |
Dec 15, 2011 | 7.834 | 7.990 | 7.766 | 7.956 | 502,774 | +0.27(+3.54%) |
Dec 14, 2011 | 7.759 | 7.908 | 7.684 | 7.684 | 549,949 | -0.14(-1.82%) |
Dec 13, 2011 | 8.044 | 8.194 | 7.779 | 7.827 | 388,316 | -0.15(-1.88%) |
Dec 12, 2011 | 8.010 | 8.010 | 7.854 | 7.976 | 338,405 | -0.16(-1.92%) |
Dec 09, 2011 | 7.997 | 8.187 | 7.874 | 8.133 | 530,398 | +0.20(+2.49%) |
Dec 08, 2011 | 8.282 | 8.282 | 7.922 | 7.936 | 490,963 | -0.43(-5.12%) |
Dec 07, 2011 | 8.167 | 8.405 | 7.970 | 8.364 | 389,575 | +0.15(+1.82%) |
Dec 06, 2011 | 8.228 | 8.337 | 8.099 | 8.214 | 339,559 | -0.04(-0.49%) |
Dec 05, 2011 | 8.221 | 8.330 | 8.035 | 8.255 | 474,665 | +0.18(+2.19%) |
Dec 02, 2011 | 8.126 | 8.350 | 7.976 | 8.078 | 530,145 | +0.07(+0.93%) |
Dec 01, 2011 | 8.072 | 8.160 | 7.888 | 8.004 | 569,528 | -0.16(-2.00%) |
Nov 30, 2011 | 7.908 | 8.228 | 7.888 | 8.167 | 1,234,311 | +0.58(+7.62%) |
Nov 29, 2011 | 7.548 | 7.636 | 7.473 | 7.589 | 504,975 | +0.04(+0.54%) |
Nov 28, 2011 | 7.514 | 7.596 | 7.392 | 7.548 | 630,397 | +0.27(+3.74%) |
Nov 25, 2011 | 7.310 | 7.473 | 7.256 | 7.276 | 195,549 | -0.05(-0.74%) |
Nov 23, 2011 | 7.568 | 7.575 | 7.276 | 7.330 | 581,096 | -0.32(-4.18%) |
Nov 22, 2011 | 7.664 | 7.820 | 7.602 | 7.650 | 551,909 | -0.04(-0.53%) |
Nov 21, 2011 | 7.827 | 7.956 | 7.582 | 7.691 | 614,130 | -0.27(-3.33%) |
Nov 18, 2011 | 7.772 | 8.058 | 7.752 | 7.956 | 781,297 | -0.07(-0.93%) |
Nov 17, 2011 | 8.078 | 8.323 | 7.990 | 8.031 | 697,814 | -0.07(-0.92%) |
Nov 16, 2011 | 8.065 | 8.316 | 8.038 | 8.106 | 856,901 | -0.06(-0.75%) |
Nov 15, 2011 | 7.902 | 8.187 | 7.827 | 8.167 | 523,963 | +0.20(+2.47%) |
Nov 14, 2011 | 8.160 | 8.180 | 7.868 | 7.970 | 378,092 | -0.20(-2.50%) |
Nov 11, 2011 | 8.119 | 8.289 | 8.075 | 8.174 | 490,038 | +0.15(+1.86%) |
Nov 10, 2011 | 8.044 | 8.099 | 7.902 | 8.024 | 503,961 | +0.10(+1.29%) |
Nov 09, 2011 | 8.146 | 8.289 | 7.908 | 7.922 | 892,539 | -0.52(-6.12%) |
Nov 08, 2011 | 8.377 | 8.486 | 8.180 | 8.439 | 954,693 | +0.13(+1.55%) |
Nov 07, 2011 | 8.248 | 8.353 | 8.085 | 8.309 | 619,133 | +0.01(+0.08%) |
Nov 04, 2011 | 8.201 | 8.337 | 8.099 | 8.303 | 838,212 | +0.00(+0.00%) |
Nov 03, 2011 | 8.106 | 8.316 | 7.752 | 8.303 | 1,135,042 | +0.31(+3.91%) |
Nov 02, 2011 | 7.718 | 7.990 | 7.698 | 7.990 | 1,372,932 | +0.43(+5.67%) |
Nov 01, 2011 | 7.432 | 7.840 | 7.432 | 7.562 | 1,248,683 | -0.16(-2.03%) |
Oct 31, 2011 | 7.970 | 8.051 | 7.691 | 7.718 | 1,032,834 | -0.39(-4.86%) |
Oct 28, 2011 | 8.425 | 8.432 | 8.004 | 8.112 | 1,891,151 | -0.39(-4.64%) |
Oct 27, 2011 | 8.248 | 8.656 | 8.078 | 8.507 | 1,337,106 | +0.51(+6.38%) |
Oct 26, 2011 | 7.847 | 8.058 | 7.738 | 7.997 | 710,340 | +0.27(+3.52%) |
Oct 25, 2011 | 7.970 | 8.017 | 7.718 | 7.725 | 701,467 | -0.28(-3.48%) |
Oct 24, 2011 | 7.936 | 8.078 | 7.854 | 8.004 | 1,126,051 | +0.07(+0.86%) |
Oct 21, 2011 | 7.766 | 7.942 | 7.616 | 7.936 | 1,222,776 | +0.30(+3.92%) |
Oct 20, 2011 | 7.534 | 7.704 | 7.392 | 7.636 | 787,168 | +0.12(+1.63%) |
Oct 19, 2011 | 7.548 | 7.670 | 7.453 | 7.514 | 950,064 | -0.05(-0.63%) |
Oct 18, 2011 | 7.228 | 7.664 | 7.154 | 7.562 | 1,086,695 | +0.37(+5.20%) |
Oct 17, 2011 | 7.494 | 7.494 | 7.154 | 7.188 | 586,855 | -0.39(-5.12%) |
Oct 14, 2011 | 7.562 | 7.630 | 7.262 | 7.575 | 591,233 | +0.10(+1.27%) |
Oct 13, 2011 | 7.562 | 7.562 | 7.262 | 7.480 | 871,070 | -0.12(-1.52%) |
Oct 12, 2011 | 7.521 | 7.704 | 7.419 | 7.596 | 1,202,852 | +0.20(+2.76%) |
Oct 11, 2011 | 7.337 | 7.439 | 7.194 | 7.392 | 1,112,886 | -0.03(-0.37%) |
Oct 10, 2011 | 7.235 | 7.589 | 7.194 | 7.419 | 2,222,384 | +0.49(+7.07%) |
Oct 07, 2011 | 7.194 | 7.256 | 6.854 | 6.929 | 1,580,769 | -0.22(-3.14%) |
Oct 06, 2011 | 6.956 | 7.167 | 6.637 | 7.154 | 1,300,781 | +0.32(+4.68%) |
Oct 05, 2011 | 6.753 | 6.894 | 6.518 | 6.834 | 1,913,120 | +0.09(+1.39%) |
Oct 04, 2011 | 6.042 | 6.753 | 6.008 | 6.740 | 1,568,277 | +0.64(+10.45%) |
Oct 03, 2011 | 6.283 | 6.391 | 6.045 | 6.102 | 1,504,259 | -0.19(-2.99%) |
Sep 30, 2011 | 6.458 | 6.559 | 6.290 | 6.290 | 785,880 | -0.25(-3.80%) |
Sep 29, 2011 | 6.404 | 6.565 | 6.317 | 6.539 | 680,676 | +0.29(+4.62%) |
Sep 28, 2011 | 6.592 | 6.646 | 6.250 | 6.250 | 921,086 | -0.35(-5.29%) |
Sep 27, 2011 | 6.599 | 6.713 | 6.525 | 6.599 | 1,066,239 | +0.15(+2.40%) |
Sep 26, 2011 | 6.263 | 6.458 | 6.176 | 6.445 | 878,159 | +0.25(+4.01%) |
Sep 23, 2011 | 6.216 | 6.330 | 6.122 | 6.196 | 861,240 | -0.02(-0.32%) |
Sep 22, 2011 | 6.142 | 6.297 | 6.069 | 6.216 | 1,366,659 | -0.11(-1.70%) |
Sep 21, 2011 | 6.727 | 6.780 | 6.297 | 6.324 | 1,475,092 | -0.39(-5.80%) |
Sep 20, 2011 | 6.827 | 6.928 | 6.713 | 6.713 | 673,331 | -0.10(-1.48%) |
Sep 19, 2011 | 7.008 | 7.076 | 6.760 | 6.814 | 884,284 | -0.33(-4.61%) |
Sep 16, 2011 | 7.136 | 7.170 | 6.935 | 7.143 | 1,043,262 | +0.04(+0.57%) |
Sep 15, 2011 | 6.995 | 7.102 | 6.941 | 7.102 | 855,046 | +0.17(+2.42%) |
Sep 14, 2011 | 6.908 | 7.096 | 6.780 | 6.935 | 2,368,307 | +0.11(+1.67%) |
Sep 13, 2011 | 6.928 | 6.948 | 6.800 | 6.821 | 3,221,621 | -0.05(-0.68%) |
Sep 12, 2011 | 6.787 | 7.049 | 6.767 | 6.867 | 1,822,632 | +0.00(+0.00%) |
Sep 09, 2011 | 7.049 | 7.102 | 6.847 | 6.867 | 627,848 | -0.23(-3.31%) |
Sep 08, 2011 | 7.358 | 7.398 | 7.055 | 7.102 | 598,498 | -0.31(-4.17%) |
Sep 07, 2011 | 7.116 | 7.438 | 7.076 | 7.411 | 564,080 | +0.42(+5.95%) |
Sep 06, 2011 | 6.901 | 7.055 | 6.847 | 6.995 | 820,481 | -0.05(-0.67%) |
Sep 02, 2011 | 7.217 | 7.324 | 7.042 | 7.042 | 751,231 | -0.34(-4.64%) |
Sep 01, 2011 | 7.733 | 7.834 | 7.364 | 7.384 | 704,462 | -0.34(-4.43%) |
Aug 31, 2011 | 7.754 | 7.801 | 7.599 | 7.727 | 1,094,733 | +0.03(+0.35%) |
Aug 30, 2011 | 7.774 | 7.814 | 7.593 | 7.700 | 1,184,039 | -0.16(-2.05%) |
Aug 29, 2011 | 7.572 | 7.874 | 7.572 | 7.861 | 487,808 | +0.37(+4.93%) |
Aug 26, 2011 | 7.304 | 7.546 | 7.170 | 7.492 | 661,284 | +0.11(+1.55%) |
Aug 25, 2011 | 7.760 | 8.022 | 7.284 | 7.378 | 1,467,369 | -0.23(-3.09%) |
Aug 24, 2011 | 7.405 | 7.707 | 7.331 | 7.613 | 2,013,564 | +0.22(+3.00%) |
Aug 23, 2011 | 6.955 | 7.398 | 6.847 | 7.391 | 1,184,592 | +0.47(+6.79%) |
Aug 22, 2011 | 7.082 | 7.143 | 6.861 | 6.921 | 874,968 | +0.02(+0.29%) |
Aug 19, 2011 | 7.096 | 7.257 | 6.821 | 6.901 | 1,165,313 | -0.28(-3.84%) |
Aug 18, 2011 | 7.539 | 7.552 | 7.149 | 7.176 | 1,304,939 | -0.51(-6.64%) |
Aug 17, 2011 | 7.740 | 7.848 | 7.619 | 7.686 | 859,128 | +0.01(+0.17%) |
Aug 16, 2011 | 7.754 | 7.787 | 7.619 | 7.673 | 614,867 | -0.17(-2.22%) |
Aug 15, 2011 | 7.754 | 7.861 | 7.700 | 7.848 | 480,051 | +0.18(+2.36%) |
Aug 12, 2011 | 7.915 | 8.002 | 7.626 | 7.666 | 1,352,342 | -0.17(-2.14%) |
Aug 11, 2011 | 7.351 | 7.921 | 7.344 | 7.834 | 1,306,487 | +0.54(+7.46%) |
Aug 10, 2011 | 7.733 | 7.774 | 7.270 | 7.290 | 1,645,359 | -0.38(-4.99%) |
Aug 09, 2011 | 7.606 | 7.713 | 7.096 | 7.673 | 1,542,700 | +0.22(+2.97%) |
Aug 08, 2011 | 8.116 | 8.324 | 7.431 | 7.452 | 1,546,126 | -0.88(-10.56%) |
Aug 05, 2011 | 8.579 | 8.579 | 8.324 | 8.331 | 1,088,121 | -0.13(-1.51%) |
Aug 04, 2011 | 8.626 | 8.700 | 8.458 | 8.458 | 1,336,863 | -0.23(-2.70%) |
Aug 03, 2011 | 8.613 | 8.787 | 8.512 | 8.693 | 998,195 | +0.12(+1.41%) |
Aug 02, 2011 | 8.714 | 8.774 | 8.573 | 8.573 | 1,161,105 | -0.15(-1.69%) |
Aug 01, 2011 | 8.942 | 8.996 | 8.667 | 8.720 | 996,628 | -0.10(-1.14%) |
Jul 29, 2011 | 8.532 | 8.922 | 8.438 | 8.821 | 1,666,920 | +0.34(+3.96%) |
Jul 28, 2011 | 8.626 | 8.774 | 8.485 | 8.485 | 796,873 | -0.07(-0.78%) |
Jul 27, 2011 | 8.640 | 8.660 | 8.526 | 8.552 | 810,275 | -0.10(-1.16%) |
Jul 26, 2011 | 8.754 | 8.781 | 8.646 | 8.653 | 276,629 | -0.10(-1.15%) |
Jul 25, 2011 | 8.720 | 8.834 | 8.680 | 8.754 | 377,598 | -0.05(-0.61%) |
Jul 22, 2011 | 8.814 | 8.908 | 8.717 | 8.808 | 295,053 | -0.08(-0.91%) |
Jul 21, 2011 | 8.821 | 8.962 | 8.761 | 8.888 | 399,594 | +0.13(+1.53%) |
Jul 20, 2011 | 8.640 | 8.781 | 8.599 | 8.754 | 537,932 | +0.11(+1.32%) |
Jul 19, 2011 | 8.539 | 8.687 | 8.485 | 8.640 | 486,929 | +0.15(+1.74%) |
Jul 18, 2011 | 8.640 | 8.646 | 8.479 | 8.492 | 627,781 | -0.16(-1.86%) |
Jul 15, 2011 | 8.774 | 8.942 | 8.633 | 8.653 | 725,769 | -0.11(-1.23%) |
Jul 14, 2011 | 9.009 | 9.063 | 8.727 | 8.761 | 478,377 | -0.23(-2.54%) |
Jul 13, 2011 | 8.868 | 9.043 | 8.808 | 8.989 | 523,617 | +0.15(+1.75%) |
Jul 12, 2011 | 8.734 | 8.928 | 8.734 | 8.834 | 556,690 | +0.03(+0.38%) |
Jul 11, 2011 | 8.908 | 8.955 | 8.767 | 8.801 | 352,991 | -0.22(-2.46%) |
Jul 08, 2011 | 9.009 | 9.090 | 8.915 | 9.022 | 343,962 | -0.12(-1.32%) |
Jul 07, 2011 | 8.970 | 9.240 | 8.917 | 9.143 | 930,053 | +0.21(+2.38%) |
Jul 06, 2011 | 8.884 | 8.949 | 8.824 | 8.930 | 366,353 | +0.02(+0.22%) |
Jul 05, 2011 | 9.083 | 9.083 | 8.817 | 8.910 | 789,210 | -0.20(-2.19%) |
Jul 01, 2011 | 8.984 | 9.163 | 8.984 | 9.110 | 467,496 | +0.15(+1.63%) |
Jun 30, 2011 | 8.930 | 9.010 | 8.924 | 8.964 | 347,000 | +0.03(+0.37%) |
Jun 29, 2011 | 8.811 | 8.944 | 8.758 | 8.930 | 343,609 | +0.15(+1.74%) |
Jun 28, 2011 | 8.744 | 8.784 | 8.664 | 8.777 | 286,455 | +0.08(+0.92%) |
Jun 27, 2011 | 8.611 | 8.797 | 8.611 | 8.698 | 750,094 | +0.07(+0.85%) |
Jun 24, 2011 | 8.651 | 8.777 | 8.571 | 8.625 | 1,569,825 | -0.03(-0.38%) |
Jun 23, 2011 | 8.678 | 8.718 | 8.578 | 8.658 | 859,870 | -0.11(-1.21%) |
Jun 22, 2011 | 8.930 | 8.977 | 8.758 | 8.764 | 645,231 | -0.24(-2.66%) |
Jun 21, 2011 | 8.964 | 9.063 | 8.904 | 9.004 | 635,397 | +0.09(+1.04%) |
Jun 20, 2011 | 8.871 | 8.950 | 8.851 | 8.910 | 552,686 | -0.02(-0.22%) |
Jun 17, 2011 | 8.884 | 8.984 | 8.797 | 8.930 | 938,945 | +0.11(+1.28%) |
Jun 16, 2011 | 8.864 | 8.964 | 8.751 | 8.817 | 1,077,529 | -0.05(-0.60%) |
Jun 15, 2011 | 8.857 | 8.877 | 8.744 | 8.871 | 839,267 | -0.04(-0.45%) |
Jun 14, 2011 | 8.944 | 8.997 | 8.877 | 8.910 | 633,195 | +0.04(+0.45%) |
Jun 13, 2011 | 8.877 | 8.917 | 8.764 | 8.871 | 371,129 | +0.04(+0.41%) |
Jun 10, 2011 | 8.891 | 8.957 | 8.731 | 8.834 | 598,750 | -0.08(-0.93%) |
Jun 09, 2011 | 9.004 | 9.004 | 8.904 | 8.917 | 907,327 | -0.07(-0.81%) |
Jun 08, 2011 | 9.137 | 9.223 | 8.984 | 8.990 | 607,173 | -0.15(-1.67%) |
Jun 07, 2011 | 9.123 | 9.190 | 9.083 | 9.143 | 471,297 | +0.08(+0.88%) |
Jun 06, 2011 | 8.990 | 9.093 | 8.891 | 9.063 | 573,906 | +0.02(+0.22%) |