Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.20 | 11.23 | 10.98 | 10.99 | 765,085 | -0.19(-1.72%) |
Apr 27, 2012 | 11.09 | 11.23 | 10.97 | 11.18 | 680,512 | +0.15(+1.34%) |
Apr 26, 2012 | 10.93 | 11.09 | 10.88 | 11.03 | 774,603 | +0.10(+0.90%) |
Apr 25, 2012 | 10.76 | 11.00 | 10.76 | 10.93 | 829,541 | +0.29(+2.69%) |
Apr 24, 2012 | 10.65 | 10.83 | 10.55 | 10.65 | 1,071,806 | +0.03(+0.28%) |
Apr 23, 2012 | 10.83 | 10.83 | 10.56 | 10.62 | 645,999 | -0.31(-2.85%) |
Apr 20, 2012 | 11.16 | 11.44 | 10.85 | 10.93 | 861,306 | -0.08(-0.76%) |
Apr 19, 2012 | 10.95 | 11.09 | 10.71 | 11.01 | 1,061,544 | +0.09(+0.86%) |
Apr 18, 2012 | 10.86 | 11.00 | 10.78 | 10.92 | 603,328 | +0.02(+0.23%) |
Apr 17, 2012 | 10.88 | 10.99 | 10.84 | 10.89 | 442,101 | +0.05(+0.46%) |
Apr 16, 2012 | 10.85 | 10.95 | 10.73 | 10.84 | 459,903 | +0.07(+0.64%) |
Apr 13, 2012 | 10.41 | 10.81 | 10.41 | 10.78 | 963,593 | +0.32(+3.07%) |
Apr 12, 2012 | 10.44 | 10.51 | 10.37 | 10.45 | 951,743 | +0.00(+0.00%) |
Apr 11, 2012 | 10.59 | 10.63 | 10.38 | 10.45 | 792,375 | -0.03(-0.33%) |
Apr 10, 2012 | 10.72 | 10.82 | 10.46 | 10.49 | 841,020 | -0.23(-2.12%) |
Apr 09, 2012 | 10.86 | 10.90 | 10.70 | 10.72 | 657,651 | -0.28(-2.52%) |
Apr 05, 2012 | 11.01 | 11.06 | 10.94 | 10.99 | 322,516 | -0.05(-0.45%) |
Apr 04, 2012 | 11.13 | 11.18 | 11.04 | 11.04 | 422,222 | -0.16(-1.41%) |
Apr 03, 2012 | 11.27 | 11.36 | 11.17 | 11.20 | 425,457 | +0.01(+0.09%) |
Apr 02, 2012 | 11.09 | 11.19 | 11.04 | 11.19 | 460,344 | +0.07(+0.62%) |
Mar 30, 2012 | 11.30 | 11.30 | 11.12 | 11.12 | 405,351 | -0.09(-0.84%) |
Mar 29, 2012 | 11.26 | 11.28 | 11.09 | 11.21 | 377,771 | -0.07(-0.66%) |
Mar 28, 2012 | 11.41 | 11.43 | 11.23 | 11.29 | 403,173 | -0.06(-0.52%) |
Mar 27, 2012 | 11.37 | 11.41 | 11.31 | 11.35 | 559,466 | -0.04(-0.34%) |
Mar 26, 2012 | 11.23 | 11.43 | 11.22 | 11.39 | 533,279 | +0.20(+1.79%) |
Mar 23, 2012 | 11.06 | 11.20 | 10.99 | 11.19 | 444,474 | +0.11(+1.01%) |
Mar 22, 2012 | 11.08 | 11.17 | 11.02 | 11.07 | 492,704 | -0.07(-0.61%) |
Mar 21, 2012 | 11.06 | 11.20 | 10.99 | 11.14 | 646,940 | +0.13(+1.15%) |
Mar 20, 2012 | 11.04 | 11.10 | 10.99 | 11.02 | 362,496 | -0.07(-0.66%) |
Mar 19, 2012 | 11.04 | 11.13 | 11.03 | 11.09 | 586,529 | +0.01(+0.13%) |
Mar 16, 2012 | 11.09 | 11.13 | 11.04 | 11.07 | 718,500 | -0.03(-0.26%) |
Mar 15, 2012 | 11.05 | 11.11 | 10.99 | 11.10 | 465,428 | +0.06(+0.53%) |
Mar 14, 2012 | 11.13 | 11.15 | 10.99 | 11.05 | 397,314 | -0.08(-0.75%) |
Mar 13, 2012 | 11.10 | 11.14 | 10.99 | 11.13 | 550,045 | +0.10(+0.88%) |
Mar 12, 2012 | 11.08 | 11.10 | 10.90 | 11.03 | 557,477 | -0.05(-0.48%) |
Mar 09, 2012 | 11.01 | 11.16 | 10.93 | 11.08 | 693,596 | +0.09(+0.84%) |
Mar 08, 2012 | 11.06 | 11.11 | 10.87 | 10.99 | 576,160 | +0.03(+0.31%) |
Mar 07, 2012 | 10.86 | 10.97 | 10.82 | 10.96 | 860,470 | +0.10(+0.94%) |
Mar 06, 2012 | 10.99 | 11.05 | 10.78 | 10.86 | 919,372 | -0.17(-1.51%) |
Mar 05, 2012 | 11.10 | 11.15 | 10.99 | 11.02 | 712,477 | -0.08(-0.75%) |
Mar 02, 2012 | 11.26 | 11.27 | 11.09 | 11.10 | 754,976 | -0.12(-1.09%) |
Mar 01, 2012 | 11.45 | 11.45 | 11.11 | 11.23 | 1,156,774 | -0.14(-1.25%) |
Feb 29, 2012 | 11.58 | 11.69 | 11.37 | 11.37 | 923,371 | -0.14(-1.19%) |
Feb 28, 2012 | 11.54 | 11.72 | 11.48 | 11.50 | 1,397,661 | +0.04(+0.34%) |
Feb 27, 2012 | 11.18 | 11.49 | 11.04 | 11.47 | 895,942 | +0.24(+2.13%) |
Feb 24, 2012 | 11.31 | 11.34 | 11.12 | 11.23 | 545,358 | -0.06(-0.52%) |
Feb 23, 2012 | 11.12 | 11.29 | 11.09 | 11.28 | 528,809 | +0.17(+1.49%) |
Feb 22, 2012 | 11.34 | 11.36 | 11.12 | 11.12 | 538,895 | -0.28(-2.44%) |
Feb 21, 2012 | 11.57 | 11.57 | 11.34 | 11.40 | 853,888 | -0.18(-1.56%) |
Feb 17, 2012 | 10.99 | 11.67 | 10.99 | 11.58 | 2,018,556 | +0.74(+6.80%) |
Feb 16, 2012 | 10.94 | 11.15 | 10.79 | 10.84 | 1,432,135 | -0.12(-1.07%) |
Feb 15, 2012 | 11.20 | 11.23 | 10.93 | 10.96 | 601,989 | -0.16(-1.45%) |
Feb 14, 2012 | 11.07 | 11.17 | 10.99 | 11.12 | 354,779 | -0.02(-0.18%) |
Feb 13, 2012 | 11.03 | 11.21 | 10.99 | 11.14 | 394,159 | +0.20(+1.78%) |
Feb 10, 2012 | 11.03 | 11.17 | 10.94 | 10.94 | 473,554 | -0.16(-1.45%) |
Feb 09, 2012 | 11.14 | 11.27 | 11.05 | 11.10 | 536,095 | -0.05(-0.44%) |
Feb 08, 2012 | 10.99 | 11.17 | 10.95 | 11.15 | 518,667 | +0.17(+1.51%) |
Feb 07, 2012 | 11.05 | 11.10 | 10.95 | 10.99 | 472,886 | -0.11(-0.97%) |
Feb 06, 2012 | 10.87 | 11.15 | 10.84 | 11.09 | 450,056 | +0.14(+1.29%) |
Feb 03, 2012 | 11.28 | 11.35 | 10.93 | 10.95 | 1,124,263 | -0.18(-1.62%) |
Feb 02, 2012 | 11.20 | 11.34 | 11.10 | 11.13 | 644,585 | -0.04(-0.39%) |
Feb 01, 2012 | 11.11 | 11.23 | 11.03 | 11.18 | 721,927 | +0.11(+1.02%) |
Jan 31, 2012 | 11.13 | 11.14 | 10.91 | 11.06 | 573,521 | -0.01(-0.13%) |
Jan 30, 2012 | 10.99 | 11.11 | 10.91 | 11.08 | 589,838 | +0.04(+0.40%) |
Jan 27, 2012 | 11.02 | 11.24 | 11.02 | 11.04 | 394,636 | -0.04(-0.35%) |
Jan 26, 2012 | 11.37 | 11.37 | 10.99 | 11.07 | 654,294 | -0.26(-2.33%) |
Jan 25, 2012 | 11.18 | 11.45 | 11.18 | 11.34 | 475,938 | +0.13(+1.13%) |
Jan 24, 2012 | 11.06 | 11.24 | 10.98 | 11.21 | 475,749 | +0.10(+0.92%) |
Jan 23, 2012 | 11.17 | 11.25 | 10.94 | 11.11 | 734,916 | -0.06(-0.52%) |
Jan 20, 2012 | 11.57 | 11.57 | 11.11 | 11.17 | 863,232 | -0.45(-3.87%) |
Jan 19, 2012 | 11.54 | 11.70 | 11.53 | 11.62 | 369,279 | +0.08(+0.72%) |
Jan 18, 2012 | 11.40 | 11.53 | 11.27 | 11.53 | 645,468 | +0.11(+0.98%) |
Jan 17, 2012 | 11.57 | 11.69 | 11.40 | 11.42 | 860,119 | -0.02(-0.21%) |
Jan 13, 2012 | 11.46 | 11.60 | 11.42 | 11.45 | 598,614 | -0.09(-0.80%) |
Jan 12, 2012 | 11.53 | 11.69 | 11.52 | 11.54 | 565,030 | +0.00(+0.00%) |
Jan 11, 2012 | 11.13 | 11.55 | 11.13 | 11.54 | 1,128,748 | +0.41(+3.64%) |
Jan 10, 2012 | 11.25 | 11.27 | 11.04 | 11.13 | 1,075,199 | -0.00(-0.04%) |
Jan 09, 2012 | 11.42 | 11.42 | 11.14 | 11.14 | 1,032,074 | -0.22(-1.98%) |
Jan 06, 2012 | 11.48 | 11.49 | 11.34 | 11.36 | 566,949 | -0.11(-0.98%) |
Jan 05, 2012 | 11.42 | 11.51 | 11.19 | 11.48 | 578,106 | +0.04(+0.34%) |
Jan 04, 2012 | 11.46 | 11.71 | 11.42 | 11.44 | 930,162 | -0.32(-2.70%) |
Dec 30, 2011 | 11.75 | 11.90 | 11.75 | 11.75 | 583,330 | +0.00(+0.00%) |
Dec 29, 2011 | 11.54 | 11.78 | 11.52 | 11.75 | 829,751 | +0.26(+2.25%) |
Dec 28, 2011 | 11.77 | 11.85 | 11.48 | 11.49 | 650,774 | -0.34(-2.85%) |
Dec 27, 2011 | 11.61 | 11.87 | 11.52 | 11.83 | 631,467 | +0.17(+1.49%) |
Dec 23, 2011 | 11.58 | 11.67 | 11.49 | 11.66 | 507,410 | -0.06(-0.54%) |
Dec 21, 2011 | 11.36 | 11.79 | 11.34 | 11.72 | 862,030 | +0.30(+2.63%) |
Dec 20, 2011 | 11.18 | 11.43 | 11.14 | 11.42 | 862,770 | +0.38(+3.42%) |
Dec 19, 2011 | 11.31 | 11.42 | 10.99 | 11.04 | 680,558 | -0.24(-2.14%) |
Dec 16, 2011 | 11.17 | 11.30 | 11.08 | 11.29 | 1,389,291 | +0.18(+1.66%) |
Dec 15, 2011 | 11.02 | 11.14 | 10.94 | 11.10 | 664,412 | +0.18(+1.68%) |
Dec 14, 2011 | 10.94 | 11.03 | 10.89 | 10.92 | 592,632 | -0.10(-0.88%) |
Dec 13, 2011 | 11.10 | 11.27 | 10.97 | 11.01 | 863,376 | -0.01(-0.13%) |
Dec 12, 2011 | 10.97 | 11.04 | 10.81 | 11.03 | 655,308 | -0.04(-0.35%) |
Dec 09, 2011 | 10.88 | 11.12 | 10.81 | 11.07 | 643,803 | +0.21(+1.96%) |
Dec 08, 2011 | 10.97 | 11.06 | 10.83 | 10.85 | 510,178 | -0.19(-1.75%) |
Dec 07, 2011 | 11.22 | 11.22 | 10.90 | 11.05 | 984,233 | -0.18(-1.64%) |
Dec 06, 2011 | 11.37 | 11.37 | 11.15 | 11.23 | 1,038,795 | -0.15(-1.28%) |
Dec 05, 2011 | 11.12 | 11.43 | 11.12 | 11.38 | 1,588,819 | +0.32(+2.93%) |
Dec 02, 2011 | 10.78 | 11.11 | 10.73 | 11.05 | 989,683 | +0.39(+3.63%) |
Dec 01, 2011 | 10.73 | 10.94 | 10.65 | 10.67 | 874,720 | -0.07(-0.63%) |
Nov 30, 2011 | 10.58 | 10.74 | 10.51 | 10.73 | 1,133,510 | +0.40(+3.89%) |
Nov 29, 2011 | 10.46 | 10.46 | 10.30 | 10.33 | 751,562 | -0.13(-1.20%) |
Nov 28, 2011 | 10.16 | 10.51 | 10.16 | 10.46 | 755,107 | +0.48(+4.85%) |
Nov 25, 2011 | 9.955 | 10.23 | 9.950 | 9.974 | 335,065 | -0.05(-0.48%) |
Nov 23, 2011 | 10.25 | 10.30 | 9.964 | 10.02 | 564,621 | -0.30(-2.91%) |
Nov 22, 2011 | 10.35 | 10.54 | 10.25 | 10.32 | 549,588 | -0.02(-0.19%) |
Nov 21, 2011 | 10.35 | 10.43 | 10.06 | 10.34 | 960,961 | -0.17(-1.61%) |
Nov 18, 2011 | 10.50 | 10.63 | 10.46 | 10.51 | 674,315 | -0.03(-0.32%) |
Nov 17, 2011 | 10.89 | 10.92 | 10.45 | 10.54 | 857,044 | -0.34(-3.11%) |
Nov 16, 2011 | 10.86 | 10.97 | 10.76 | 10.88 | 870,066 | -0.08(-0.75%) |
Nov 15, 2011 | 10.42 | 11.01 | 10.42 | 10.97 | 803,694 | +0.36(+3.42%) |
Nov 14, 2011 | 10.64 | 10.98 | 10.55 | 10.60 | 818,432 | -0.05(-0.50%) |
Nov 11, 2011 | 10.63 | 10.70 | 10.54 | 10.66 | 497,732 | +0.11(+1.06%) |
Nov 10, 2011 | 10.61 | 10.61 | 10.30 | 10.54 | 665,473 | +0.03(+0.32%) |
Nov 09, 2011 | 10.36 | 10.69 | 10.32 | 10.51 | 1,361,297 | -0.11(-1.00%) |
Nov 08, 2011 | 10.47 | 10.63 | 10.32 | 10.62 | 682,442 | +0.22(+2.14%) |
Nov 07, 2011 | 10.44 | 10.55 | 10.30 | 10.39 | 545,250 | -0.05(-0.46%) |
Nov 04, 2011 | 10.39 | 10.50 | 10.32 | 10.44 | 605,447 | -0.05(-0.46%) |
Nov 03, 2011 | 10.24 | 10.54 | 10.19 | 10.49 | 869,458 | +0.33(+3.29%) |
Nov 02, 2011 | 10.21 | 10.41 | 10.02 | 10.16 | 1,347,727 | +0.10(+1.01%) |
Nov 01, 2011 | 9.940 | 10.24 | 9.863 | 10.06 | 1,806,985 | -0.21(-2.03%) |
Oct 31, 2011 | 9.510 | 10.56 | 9.510 | 10.26 | 3,679,763 | +0.78(+8.27%) |
Oct 28, 2011 | 9.505 | 9.650 | 9.432 | 9.481 | 697,258 | -0.01(-0.15%) |
Oct 27, 2011 | 9.355 | 9.587 | 9.345 | 9.495 | 1,678,859 | +0.37(+4.08%) |
Oct 26, 2011 | 9.036 | 9.152 | 8.727 | 9.123 | 872,632 | +0.18(+2.06%) |
Oct 25, 2011 | 8.968 | 9.132 | 8.813 | 8.939 | 1,098,304 | -0.06(-0.65%) |
Oct 24, 2011 | 8.924 | 8.997 | 8.877 | 8.997 | 654,361 | +0.12(+1.36%) |
Oct 21, 2011 | 8.949 | 8.949 | 8.683 | 8.876 | 665,471 | +0.07(+0.82%) |
Oct 20, 2011 | 8.799 | 8.895 | 8.600 | 8.804 | 464,804 | +0.00(+0.00%) |
Oct 19, 2011 | 8.678 | 8.949 | 8.639 | 8.804 | 959,322 | +0.18(+2.08%) |
Oct 18, 2011 | 8.542 | 8.687 | 8.363 | 8.625 | 737,344 | +0.08(+0.91%) |
Oct 17, 2011 | 8.596 | 8.625 | 8.412 | 8.547 | 657,954 | -0.07(-0.79%) |
Oct 14, 2011 | 8.528 | 8.620 | 8.470 | 8.615 | 367,597 | +0.17(+2.00%) |
Oct 13, 2011 | 8.213 | 8.484 | 8.194 | 8.446 | 422,915 | +0.22(+2.71%) |
Oct 12, 2011 | 8.373 | 8.444 | 8.189 | 8.223 | 770,006 | -0.10(-1.22%) |
Oct 11, 2011 | 8.300 | 8.431 | 8.213 | 8.325 | 468,719 | -0.01(-0.17%) |
Oct 10, 2011 | 8.262 | 8.412 | 8.175 | 8.339 | 614,827 | +0.23(+2.80%) |
Oct 07, 2011 | 8.160 | 8.296 | 8.073 | 8.112 | 739,015 | -0.02(-0.30%) |
Oct 06, 2011 | 7.797 | 8.151 | 7.788 | 8.136 | 773,659 | +0.29(+3.64%) |
Oct 05, 2011 | 7.826 | 7.923 | 7.667 | 7.851 | 736,410 | +0.05(+0.62%) |
Oct 04, 2011 | 7.691 | 7.831 | 7.396 | 7.802 | 1,596,158 | +0.06(+0.81%) |
Oct 03, 2011 | 8.122 | 8.296 | 7.739 | 7.739 | 1,215,371 | -0.33(-4.08%) |
Sep 30, 2011 | 8.122 | 8.320 | 8.059 | 8.068 | 698,338 | -0.15(-1.77%) |
Sep 29, 2011 | 8.180 | 8.267 | 8.063 | 8.213 | 635,560 | +0.22(+2.72%) |
Sep 28, 2011 | 8.388 | 8.402 | 7.996 | 7.996 | 782,909 | -0.40(-4.78%) |
Sep 27, 2011 | 8.106 | 8.447 | 8.091 | 8.397 | 958,799 | +0.42(+5.21%) |
Sep 26, 2011 | 7.857 | 8.034 | 7.785 | 7.981 | 543,755 | +0.16(+2.08%) |
Sep 23, 2011 | 8.034 | 8.101 | 7.742 | 7.819 | 1,003,927 | -0.22(-2.68%) |
Sep 22, 2011 | 7.962 | 8.151 | 7.862 | 8.034 | 1,141,656 | -0.03(-0.41%) |
Sep 21, 2011 | 8.378 | 8.435 | 8.058 | 8.067 | 505,739 | -0.30(-3.54%) |
Sep 20, 2011 | 8.474 | 8.555 | 8.364 | 8.364 | 529,029 | -0.07(-0.85%) |
Sep 19, 2011 | 8.225 | 8.478 | 8.182 | 8.435 | 546,195 | +0.08(+0.91%) |
Sep 16, 2011 | 8.373 | 8.521 | 8.259 | 8.359 | 607,561 | +0.02(+0.23%) |
Sep 15, 2011 | 8.455 | 8.455 | 8.173 | 8.340 | 671,050 | -0.03(-0.34%) |
Sep 14, 2011 | 8.364 | 8.459 | 8.154 | 8.369 | 465,352 | +0.07(+0.81%) |
Sep 13, 2011 | 8.297 | 8.345 | 8.139 | 8.302 | 457,058 | +0.02(+0.23%) |
Sep 12, 2011 | 8.077 | 8.297 | 8.029 | 8.283 | 586,858 | +0.10(+1.23%) |
Sep 09, 2011 | 8.292 | 8.335 | 8.110 | 8.182 | 759,801 | -0.19(-2.23%) |
Sep 08, 2011 | 8.369 | 8.531 | 8.297 | 8.369 | 500,866 | -0.03(-0.34%) |
Sep 07, 2011 | 8.364 | 8.407 | 8.268 | 8.397 | 658,111 | +0.18(+2.21%) |
Sep 06, 2011 | 8.063 | 8.249 | 8.010 | 8.216 | 532,291 | -0.05(-0.58%) |
Sep 02, 2011 | 8.311 | 8.435 | 8.230 | 8.263 | 597,801 | -0.19(-2.21%) |
Sep 01, 2011 | 8.727 | 8.837 | 8.402 | 8.450 | 590,427 | -0.25(-2.91%) |
Aug 31, 2011 | 8.789 | 8.866 | 8.584 | 8.703 | 757,682 | -0.04(-0.49%) |
Aug 30, 2011 | 8.440 | 8.803 | 8.364 | 8.746 | 927,027 | +0.24(+2.81%) |
Aug 29, 2011 | 8.235 | 8.507 | 8.230 | 8.507 | 639,175 | +0.36(+4.40%) |
Aug 26, 2011 | 7.881 | 8.225 | 7.852 | 8.149 | 822,208 | +0.23(+2.96%) |
Aug 25, 2011 | 8.216 | 8.263 | 7.910 | 7.915 | 856,012 | -0.26(-3.16%) |
Aug 24, 2011 | 8.187 | 8.268 | 8.020 | 8.173 | 602,487 | -0.07(-0.81%) |
Aug 23, 2011 | 7.953 | 8.268 | 7.886 | 8.240 | 822,271 | +0.28(+3.54%) |
Aug 22, 2011 | 8.316 | 8.359 | 7.895 | 7.958 | 1,280,108 | -0.22(-2.69%) |
Aug 19, 2011 | 8.082 | 8.364 | 8.029 | 8.177 | 1,065,963 | +0.01(+0.18%) |
Aug 18, 2011 | 8.216 | 8.259 | 7.996 | 8.163 | 1,340,491 | -0.24(-2.84%) |
Aug 17, 2011 | 8.502 | 8.521 | 8.273 | 8.402 | 620,538 | -0.04(-0.45%) |
Aug 16, 2011 | 8.493 | 8.531 | 8.340 | 8.440 | 588,766 | -0.17(-2.00%) |
Aug 15, 2011 | 8.421 | 8.627 | 8.373 | 8.612 | 428,711 | +0.27(+3.27%) |
Aug 12, 2011 | 8.416 | 8.507 | 8.273 | 8.340 | 664,369 | -0.01(-0.11%) |
Aug 11, 2011 | 8.091 | 8.502 | 8.029 | 8.349 | 1,172,456 | +0.28(+3.50%) |
Aug 10, 2011 | 8.263 | 8.373 | 8.063 | 8.067 | 1,391,988 | -0.32(-3.76%) |
Aug 09, 2011 | 7.876 | 8.383 | 7.561 | 8.383 | 2,404,164 | +0.64(+8.27%) |
Aug 08, 2011 | 7.876 | 8.268 | 7.489 | 7.742 | 2,299,866 | -0.85(-9.90%) |
Aug 05, 2011 | 8.412 | 8.665 | 7.938 | 8.593 | 2,469,270 | +0.22(+2.68%) |
Aug 04, 2011 | 8.694 | 8.746 | 8.349 | 8.369 | 1,725,644 | -0.40(-4.58%) |
Aug 03, 2011 | 8.588 | 8.885 | 8.376 | 8.770 | 1,012,328 | +0.18(+2.11%) |
Aug 02, 2011 | 8.679 | 8.833 | 8.588 | 8.588 | 1,139,930 | -0.12(-1.37%) |
Aug 01, 2011 | 9.195 | 9.224 | 8.651 | 8.708 | 2,030,850 | -0.27(-3.03%) |
Jul 29, 2011 | 8.956 | 9.157 | 8.842 | 8.980 | 1,324,279 | -0.03(-0.32%) |
Jul 28, 2011 | 9.062 | 9.238 | 8.928 | 9.009 | 1,621,635 | +0.16(+1.84%) |
Jul 27, 2011 | 9.712 | 9.783 | 8.483 | 8.846 | 4,485,030 | -0.87(-8.91%) |
Jul 26, 2011 | 9.821 | 9.826 | 9.659 | 9.712 | 958,420 | -0.20(-1.98%) |
Jul 25, 2011 | 9.998 | 10.09 | 9.898 | 9.907 | 635,101 | -0.18(-1.80%) |
Jul 22, 2011 | 10.02 | 10.10 | 10.02 | 10.09 | 508,047 | +0.01(+0.10%) |
Jul 21, 2011 | 10.00 | 10.16 | 9.941 | 10.08 | 543,142 | +0.13(+1.30%) |
Jul 20, 2011 | 10.07 | 10.09 | 9.903 | 9.950 | 455,600 | -0.09(-0.90%) |
Jul 19, 2011 | 9.774 | 10.06 | 9.755 | 10.04 | 629,493 | +0.30(+3.09%) |
Jul 18, 2011 | 9.740 | 9.769 | 9.530 | 9.740 | 654,307 | -0.06(-0.59%) |
Jul 15, 2011 | 9.735 | 9.864 | 9.664 | 9.798 | 628,705 | +0.08(+0.79%) |
Jul 14, 2011 | 9.735 | 9.922 | 9.645 | 9.721 | 826,037 | -0.01(-0.10%) |
Jul 13, 2011 | 9.898 | 9.955 | 9.597 | 9.731 | 1,058,674 | -0.12(-1.21%) |
Jul 12, 2011 | 9.817 | 9.917 | 9.788 | 9.850 | 576,940 | -0.01(-0.10%) |
Jul 11, 2011 | 9.907 | 9.965 | 9.817 | 9.860 | 467,369 | -0.14(-1.39%) |
Jul 08, 2011 | 9.817 | 10.02 | 9.803 | 9.998 | 536,045 | +0.08(+0.82%) |
Jul 07, 2011 | 9.946 | 10.04 | 9.860 | 9.917 | 580,413 | +0.06(+0.58%) |
Jul 06, 2011 | 9.888 | 9.955 | 9.721 | 9.860 | 1,175,417 | -0.25(-2.50%) |
Jul 05, 2011 | 9.898 | 10.18 | 9.886 | 10.11 | 689,929 | +0.22(+2.27%) |
Jul 01, 2011 | 9.884 | 9.917 | 9.750 | 9.888 | 743,311 | +0.03(+0.34%) |
Jun 30, 2011 | 9.927 | 10.00 | 9.812 | 9.855 | 705,685 | -0.03(-0.34%) |
Jun 29, 2011 | 9.831 | 9.989 | 9.750 | 9.888 | 788,490 | +0.07(+0.68%) |
Jun 28, 2011 | 10.09 | 10.11 | 9.788 | 9.821 | 835,245 | -0.20(-1.96%) |
Jun 27, 2011 | 9.819 | 10.07 | 9.753 | 10.02 | 1,475,491 | +0.20(+2.02%) |
Jun 24, 2011 | 9.804 | 9.980 | 9.672 | 9.819 | 1,529,867 | +0.01(+0.14%) |
Jun 23, 2011 | 9.563 | 9.838 | 9.421 | 9.804 | 1,348,119 | +0.14(+1.42%) |
Jun 22, 2011 | 9.596 | 9.890 | 9.549 | 9.667 | 2,269,364 | +0.02(+0.20%) |
Jun 21, 2011 | 9.227 | 9.667 | 9.227 | 9.648 | 1,713,973 | +0.48(+5.21%) |
Jun 20, 2011 | 9.118 | 9.199 | 9.076 | 9.170 | 1,295,468 | -0.03(-0.31%) |
Jun 17, 2011 | 8.872 | 9.227 | 8.834 | 9.199 | 1,872,334 | +0.45(+5.14%) |
Jun 16, 2011 | 8.555 | 8.801 | 8.541 | 8.749 | 518,463 | +0.21(+2.44%) |
Jun 15, 2011 | 8.683 | 8.740 | 8.446 | 8.541 | 594,999 | -0.22(-2.54%) |
Jun 14, 2011 | 8.333 | 8.797 | 8.328 | 8.763 | 941,150 | +0.46(+5.53%) |
Jun 13, 2011 | 8.295 | 8.432 | 8.281 | 8.304 | 657,883 | +0.00(+0.06%) |
Jun 10, 2011 | 8.290 | 8.374 | 8.196 | 8.300 | 597,230 | -0.01(-0.17%) |
Jun 09, 2011 | 8.233 | 8.394 | 8.181 | 8.314 | 458,859 | +0.08(+0.98%) |
Jun 08, 2011 | 8.342 | 8.352 | 8.169 | 8.233 | 1,055,325 | -0.16(-1.86%) |
Jun 07, 2011 | 8.484 | 8.565 | 8.385 | 8.390 | 449,315 | -0.09(-1.06%) |
Jun 06, 2011 | 8.655 | 8.655 | 8.423 | 8.480 | 712,662 | -0.19(-2.24%) |
Jun 03, 2011 | 8.763 | 8.782 | 8.636 | 8.674 | 628,594 | +0.27(+3.27%) |
May 24, 2011 | 8.456 | 8.469 | 8.357 | 8.399 | 477,302 | -0.05(-0.56%) |
May 23, 2011 | 8.404 | 8.494 | 8.399 | 8.446 | 433,962 | -0.10(-1.22%) |
May 20, 2011 | 8.555 | 8.631 | 8.446 | 8.551 | 470,180 | -0.05(-0.61%) |
May 19, 2011 | 8.584 | 8.621 | 8.456 | 8.603 | 647,483 | +0.08(+0.89%) |
May 18, 2011 | 8.427 | 8.555 | 8.385 | 8.527 | 377,041 | +0.14(+1.69%) |
May 17, 2011 | 8.399 | 8.461 | 8.370 | 8.385 | 521,859 | -0.05(-0.56%) |
May 16, 2011 | 8.517 | 8.573 | 8.404 | 8.432 | 669,597 | -0.12(-1.38%) |
May 13, 2011 | 8.588 | 8.598 | 8.498 | 8.551 | 2,014,149 | -0.05(-0.55%) |
May 12, 2011 | 8.555 | 8.638 | 8.451 | 8.598 | 571,714 | +0.01(+0.11%) |
May 11, 2011 | 8.517 | 8.612 | 8.458 | 8.588 | 494,098 | +0.07(+0.83%) |
May 10, 2011 | 8.551 | 8.551 | 8.475 | 8.517 | 474,968 | +0.00(+0.06%) |
May 09, 2011 | 8.489 | 8.541 | 8.447 | 8.513 | 447,743 | +0.03(+0.39%) |
May 06, 2011 | 8.286 | 8.546 | 8.281 | 8.480 | 680,417 | +0.26(+3.23%) |
May 05, 2011 | 8.385 | 8.432 | 8.191 | 8.215 | 671,955 | -0.18(-2.20%) |
May 04, 2011 | 8.409 | 8.517 | 8.399 | 8.399 | 731,466 | -0.02(-0.28%) |
May 03, 2011 | 8.517 | 8.565 | 8.399 | 8.423 | 801,922 | -0.11(-1.33%) |