Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.970 | 9.020 | 8.910 | 8.960 | 807,916 | -0.04(-0.44%) |
Apr 27, 2012 | 8.840 | 9.030 | 8.760 | 9.000 | 519,322 | +0.18(+2.04%) |
Apr 26, 2012 | 8.840 | 9.000 | 8.800 | 8.820 | 727,740 | -0.04(-0.45%) |
Apr 25, 2012 | 9.140 | 9.140 | 8.650 | 8.860 | 776,839 | -0.08(-0.89%) |
Apr 24, 2012 | 8.830 | 9.280 | 8.780 | 8.940 | 1,410,506 | +0.53(+6.30%) |
Apr 23, 2012 | 8.560 | 8.570 | 8.360 | 8.410 | 469,965 | -0.28(-3.22%) |
Apr 20, 2012 | 8.790 | 8.830 | 8.670 | 8.690 | 241,257 | -0.03(-0.34%) |
Apr 19, 2012 | 8.730 | 8.840 | 8.600 | 8.720 | 341,518 | +0.02(+0.23%) |
Apr 18, 2012 | 8.940 | 8.940 | 8.660 | 8.700 | 504,563 | -0.25(-2.79%) |
Apr 17, 2012 | 8.740 | 9.070 | 8.740 | 8.950 | 791,088 | -0.06(-0.67%) |
Apr 16, 2012 | 9.100 | 9.130 | 8.870 | 9.010 | 428,114 | -0.07(-0.77%) |
Apr 13, 2012 | 9.190 | 9.260 | 9.060 | 9.080 | 490,412 | -0.13(-1.41%) |
Apr 12, 2012 | 9.010 | 9.250 | 8.950 | 9.210 | 595,513 | +0.25(+2.79%) |
Apr 11, 2012 | 8.910 | 8.980 | 8.850 | 8.960 | 451,472 | +0.16(+1.82%) |
Apr 10, 2012 | 8.900 | 8.950 | 8.750 | 8.800 | 751,882 | -0.14(-1.57%) |
Apr 09, 2012 | 9.080 | 9.210 | 8.738 | 8.940 | 812,966 | -0.47(-4.99%) |
Apr 05, 2012 | 9.540 | 9.540 | 9.385 | 9.410 | 698,576 | -0.10(-1.05%) |
Apr 04, 2012 | 9.500 | 9.600 | 9.340 | 9.510 | 389,582 | -0.10(-1.04%) |
Apr 03, 2012 | 9.670 | 9.780 | 9.530 | 9.610 | 383,802 | -0.04(-0.41%) |
Apr 02, 2012 | 9.600 | 9.650 | 9.480 | 9.650 | 477,579 | +0.08(+0.84%) |
Mar 30, 2012 | 9.700 | 9.720 | 9.540 | 9.570 | 575,140 | -0.09(-0.93%) |
Mar 29, 2012 | 9.610 | 9.670 | 9.520 | 9.660 | 277,424 | -0.05(-0.51%) |
Mar 28, 2012 | 9.770 | 9.820 | 9.600 | 9.710 | 332,959 | -0.05(-0.51%) |
Mar 27, 2012 | 9.890 | 9.890 | 9.710 | 9.760 | 474,718 | -0.10(-1.01%) |
Mar 26, 2012 | 9.900 | 9.980 | 9.810 | 9.860 | 405,871 | +0.04(+0.41%) |
Mar 23, 2012 | 9.740 | 9.880 | 9.650 | 9.820 | 227,630 | +0.07(+0.72%) |
Mar 22, 2012 | 9.690 | 9.780 | 9.640 | 9.750 | 244,333 | -0.03(-0.31%) |
Mar 21, 2012 | 9.910 | 9.980 | 9.700 | 9.780 | 538,888 | -0.15(-1.51%) |
Mar 20, 2012 | 9.970 | 9.980 | 9.800 | 9.930 | 301,903 | -0.11(-1.10%) |
Mar 19, 2012 | 9.990 | 10.15 | 9.970 | 10.04 | 298,602 | +0.05(+0.50%) |
Mar 16, 2012 | 10.25 | 10.26 | 9.930 | 9.990 | 552,302 | -0.23(-2.25%) |
Mar 15, 2012 | 10.21 | 10.34 | 10.10 | 10.22 | 635,618 | +0.08(+0.79%) |
Mar 14, 2012 | 10.07 | 10.16 | 10.01 | 10.14 | 819,813 | +0.03(+0.30%) |
Mar 13, 2012 | 9.570 | 10.14 | 9.540 | 10.11 | 907,791 | +0.61(+6.42%) |
Mar 12, 2012 | 9.360 | 9.530 | 9.340 | 9.500 | 452,010 | +0.13(+1.39%) |
Mar 09, 2012 | 9.440 | 9.450 | 9.260 | 9.370 | 632,887 | -0.05(-0.53%) |
Mar 08, 2012 | 9.260 | 9.455 | 9.260 | 9.420 | 535,624 | +0.27(+2.95%) |
Mar 07, 2012 | 9.050 | 9.260 | 8.980 | 9.150 | 676,772 | +0.07(+0.77%) |
Mar 06, 2012 | 9.320 | 9.460 | 9.020 | 9.080 | 1,016,237 | -0.40(-4.22%) |
Mar 05, 2012 | 9.620 | 9.620 | 9.480 | 9.480 | 852,362 | -0.13(-1.35%) |
Mar 02, 2012 | 9.640 | 9.790 | 9.540 | 9.610 | 704,363 | -0.07(-0.72%) |
Mar 01, 2012 | 9.720 | 9.885 | 9.470 | 9.680 | 1,060,205 | +0.27(+2.87%) |
Feb 29, 2012 | 9.620 | 9.750 | 9.360 | 9.410 | 682,755 | -0.11(-1.16%) |
Feb 28, 2012 | 9.480 | 9.610 | 9.430 | 9.520 | 420,868 | +0.07(+0.74%) |
Feb 27, 2012 | 9.440 | 9.640 | 9.400 | 9.450 | 472,219 | -0.06(-0.63%) |
Feb 24, 2012 | 9.560 | 9.670 | 9.500 | 9.510 | 420,500 | -0.02(-0.21%) |
Feb 23, 2012 | 9.440 | 9.570 | 9.410 | 9.530 | 580,783 | +0.12(+1.28%) |
Feb 22, 2012 | 9.250 | 9.650 | 9.250 | 9.410 | 931,128 | +0.15(+1.62%) |
Feb 21, 2012 | 9.230 | 9.410 | 9.160 | 9.260 | 995,420 | +0.09(+0.98%) |
Feb 17, 2012 | 8.980 | 9.190 | 8.980 | 9.170 | 664,574 | +0.25(+2.80%) |
Feb 16, 2012 | 8.820 | 8.950 | 8.750 | 8.920 | 970,178 | +0.08(+0.90%) |
Feb 15, 2012 | 8.980 | 9.180 | 8.830 | 8.840 | 1,038,572 | -0.10(-1.12%) |
Feb 14, 2012 | 8.990 | 9.390 | 8.840 | 8.940 | 1,146,352 | -0.03(-0.33%) |
Feb 13, 2012 | 8.770 | 9.020 | 8.750 | 8.970 | 838,064 | +0.29(+3.34%) |
Feb 10, 2012 | 8.600 | 8.850 | 8.595 | 8.680 | 827,860 | -0.02(-0.23%) |
Feb 09, 2012 | 8.390 | 8.750 | 8.350 | 8.700 | 1,237,473 | +0.35(+4.19%) |
Feb 08, 2012 | 8.360 | 8.470 | 8.330 | 8.350 | 833,434 | -0.08(-0.95%) |
Feb 07, 2012 | 8.480 | 8.480 | 8.400 | 8.430 | 494,052 | -0.07(-0.82%) |
Feb 06, 2012 | 8.550 | 8.590 | 8.440 | 8.500 | 1,039,324 | -0.14(-1.62%) |
Feb 03, 2012 | 8.830 | 8.850 | 8.590 | 8.640 | 1,223,039 | -0.09(-1.03%) |
Feb 02, 2012 | 8.880 | 8.905 | 8.710 | 8.730 | 747,382 | -0.06(-0.68%) |
Feb 01, 2012 | 8.610 | 8.990 | 8.610 | 8.790 | 1,576,206 | +0.28(+3.29%) |
Jan 31, 2012 | 8.300 | 8.580 | 8.300 | 8.510 | 1,404,357 | +0.30(+3.65%) |
Jan 30, 2012 | 7.940 | 8.230 | 7.900 | 8.210 | 1,463,426 | +0.22(+2.75%) |
Jan 27, 2012 | 7.880 | 8.270 | 7.880 | 7.990 | 2,565,340 | +0.32(+4.17%) |
Jan 26, 2012 | 7.800 | 7.900 | 7.650 | 7.670 | 1,666,212 | -0.16(-2.04%) |
Jan 25, 2012 | 8.000 | 8.000 | 7.770 | 7.830 | 888,476 | -0.20(-2.49%) |
Jan 24, 2012 | 8.060 | 8.060 | 7.990 | 8.030 | 430,899 | -0.06(-0.74%) |
Jan 23, 2012 | 8.290 | 8.290 | 8.060 | 8.090 | 422,238 | -0.19(-2.29%) |
Jan 20, 2012 | 8.300 | 8.300 | 8.230 | 8.280 | 192,385 | -0.02(-0.24%) |
Jan 19, 2012 | 8.160 | 8.330 | 8.110 | 8.300 | 380,509 | +0.19(+2.34%) |
Jan 18, 2012 | 7.920 | 8.120 | 7.920 | 8.110 | 1,044,505 | +0.17(+2.14%) |
Jan 17, 2012 | 7.660 | 8.170 | 7.620 | 7.940 | 689,626 | +0.46(+6.15%) |
Jan 13, 2012 | 7.640 | 7.680 | 7.455 | 7.480 | 531,136 | -0.23(-2.98%) |
Jan 12, 2012 | 7.810 | 7.840 | 7.670 | 7.710 | 486,634 | -0.06(-0.77%) |
Jan 11, 2012 | 7.880 | 7.930 | 7.740 | 7.770 | 562,582 | -0.15(-1.89%) |
Jan 10, 2012 | 8.120 | 8.120 | 7.890 | 7.920 | 503,792 | -0.12(-1.49%) |
Jan 09, 2012 | 8.060 | 8.180 | 8.010 | 8.040 | 350,936 | -0.03(-0.37%) |
Jan 06, 2012 | 8.040 | 8.240 | 8.040 | 8.070 | 342,875 | +0.04(+0.50%) |
Jan 05, 2012 | 7.810 | 8.060 | 7.730 | 8.030 | 610,935 | +0.19(+2.42%) |
Jan 04, 2012 | 7.610 | 7.900 | 7.600 | 7.840 | 628,184 | +0.51(+6.96%) |
Dec 30, 2011 | 7.330 | 7.460 | 7.320 | 7.330 | 140,827 | +0.00(+0.00%) |
Dec 29, 2011 | 7.430 | 7.440 | 7.260 | 7.330 | 326,104 | -0.07(-0.95%) |
Dec 28, 2011 | 7.520 | 7.520 | 7.360 | 7.400 | 161,440 | -0.12(-1.60%) |
Dec 27, 2011 | 7.490 | 7.620 | 7.490 | 7.520 | 141,501 | -0.01(-0.13%) |
Dec 23, 2011 | 7.550 | 7.570 | 7.470 | 7.530 | 163,605 | +0.16(+2.17%) |
Dec 21, 2011 | 7.500 | 7.500 | 7.280 | 7.370 | 288,009 | -0.11(-1.47%) |
Dec 20, 2011 | 7.350 | 7.550 | 7.320 | 7.480 | 369,077 | +0.26(+3.60%) |
Dec 19, 2011 | 7.280 | 7.440 | 7.210 | 7.220 | 432,702 | -0.02(-0.28%) |
Dec 16, 2011 | 7.130 | 7.270 | 7.090 | 7.240 | 418,364 | +0.11(+1.54%) |
Dec 15, 2011 | 7.340 | 7.340 | 7.090 | 7.130 | 302,562 | -0.09(-1.25%) |
Dec 14, 2011 | 7.240 | 7.320 | 7.110 | 7.220 | 653,969 | -0.08(-1.10%) |
Dec 13, 2011 | 7.540 | 7.600 | 7.200 | 7.300 | 445,267 | -0.22(-2.93%) |
Dec 12, 2011 | 7.620 | 7.660 | 7.390 | 7.520 | 719,769 | -0.27(-3.47%) |
Dec 09, 2011 | 7.770 | 7.840 | 7.700 | 7.790 | 739,377 | +0.01(+0.13%) |
Dec 08, 2011 | 7.870 | 7.900 | 7.760 | 7.780 | 504,540 | -0.15(-1.89%) |
Dec 07, 2011 | 7.980 | 8.000 | 7.840 | 7.930 | 679,646 | -0.11(-1.37%) |
Dec 06, 2011 | 7.970 | 8.090 | 7.850 | 8.040 | 732,899 | +0.07(+0.88%) |
Dec 05, 2011 | 7.980 | 8.050 | 7.930 | 7.970 | 660,795 | +0.10(+1.27%) |
Dec 02, 2011 | 7.810 | 7.975 | 7.680 | 7.870 | 1,330,480 | -0.23(-2.84%) |
Dec 01, 2011 | 8.250 | 8.350 | 8.050 | 8.100 | 764,185 | -0.25(-2.99%) |
Nov 30, 2011 | 8.380 | 8.440 | 8.225 | 8.350 | 449,755 | +0.31(+3.86%) |
Nov 29, 2011 | 7.960 | 8.270 | 7.900 | 8.040 | 717,301 | +0.08(+1.01%) |
Nov 28, 2011 | 7.840 | 8.030 | 7.820 | 7.960 | 349,064 | +0.42(+5.57%) |
Nov 25, 2011 | 7.570 | 7.740 | 7.540 | 7.540 | 193,082 | -0.04(-0.53%) |
Nov 23, 2011 | 7.890 | 7.890 | 7.580 | 7.580 | 546,048 | -0.38(-4.77%) |
Nov 22, 2011 | 7.890 | 8.000 | 7.770 | 7.960 | 754,354 | +0.05(+0.63%) |
Nov 21, 2011 | 8.050 | 8.060 | 7.750 | 7.910 | 536,316 | -0.34(-4.12%) |
Nov 18, 2011 | 8.350 | 8.450 | 8.240 | 8.250 | 495,376 | -0.07(-0.84%) |
Nov 17, 2011 | 8.490 | 8.620 | 8.250 | 8.320 | 644,045 | -0.18(-2.12%) |
Nov 16, 2011 | 8.530 | 8.650 | 8.410 | 8.500 | 430,333 | -0.09(-1.05%) |
Nov 15, 2011 | 8.460 | 8.710 | 8.460 | 8.590 | 557,246 | +0.04(+0.47%) |
Nov 14, 2011 | 8.590 | 8.680 | 8.460 | 8.550 | 266,684 | -0.04(-0.47%) |
Nov 11, 2011 | 8.410 | 8.730 | 8.400 | 8.590 | 360,037 | +0.27(+3.25%) |
Nov 10, 2011 | 8.480 | 8.500 | 8.260 | 8.320 | 406,082 | +0.03(+0.36%) |
Nov 09, 2011 | 8.520 | 8.560 | 8.240 | 8.290 | 551,069 | -0.45(-5.15%) |
Nov 08, 2011 | 8.770 | 8.870 | 8.610 | 8.740 | 506,400 | +0.05(+0.58%) |
Nov 07, 2011 | 8.620 | 8.730 | 8.510 | 8.690 | 484,889 | +0.05(+0.58%) |
Nov 04, 2011 | 8.610 | 8.650 | 8.460 | 8.640 | 506,086 | -0.07(-0.80%) |
Nov 03, 2011 | 8.600 | 8.770 | 8.320 | 8.710 | 720,428 | +0.25(+2.96%) |
Nov 02, 2011 | 8.230 | 8.610 | 8.230 | 8.460 | 1,035,600 | +0.34(+4.19%) |
Nov 01, 2011 | 8.050 | 8.220 | 7.890 | 8.120 | 1,113,810 | -0.18(-2.17%) |
Oct 31, 2011 | 8.660 | 8.700 | 8.300 | 8.300 | 810,625 | -0.51(-5.79%) |
Oct 28, 2011 | 8.580 | 8.940 | 8.570 | 8.810 | 567,571 | +0.19(+2.20%) |
Oct 27, 2011 | 8.510 | 8.780 | 8.490 | 8.620 | 1,166,485 | +0.31(+3.73%) |
Oct 26, 2011 | 8.220 | 8.370 | 8.080 | 8.310 | 803,045 | +0.20(+2.47%) |
Oct 25, 2011 | 7.990 | 8.240 | 7.820 | 8.110 | 752,511 | +0.05(+0.62%) |
Oct 24, 2011 | 7.980 | 8.210 | 7.930 | 8.060 | 1,452,519 | +0.13(+1.64%) |
Oct 21, 2011 | 8.030 | 8.080 | 7.850 | 7.930 | 1,230,834 | +0.07(+0.89%) |
Oct 20, 2011 | 7.750 | 7.870 | 7.530 | 7.860 | 1,652,702 | -0.12(-1.50%) |
Oct 19, 2011 | 8.310 | 8.320 | 7.950 | 7.980 | 763,622 | -0.35(-4.20%) |
Oct 18, 2011 | 7.990 | 8.360 | 7.860 | 8.330 | 1,081,776 | +0.28(+3.48%) |
Oct 17, 2011 | 8.430 | 8.430 | 8.010 | 8.050 | 510,105 | -0.47(-5.52%) |
Oct 14, 2011 | 8.500 | 8.550 | 8.280 | 8.520 | 679,360 | +0.20(+2.40%) |
Oct 13, 2011 | 8.310 | 8.330 | 8.100 | 8.320 | 1,023,696 | -0.07(-0.83%) |
Oct 12, 2011 | 8.400 | 8.650 | 8.350 | 8.390 | 673,628 | +0.14(+1.70%) |
Oct 11, 2011 | 8.370 | 8.440 | 8.200 | 8.250 | 721,223 | -0.21(-2.48%) |
Oct 10, 2011 | 8.310 | 8.510 | 8.270 | 8.460 | 582,054 | +0.37(+4.57%) |
Oct 07, 2011 | 8.210 | 8.360 | 8.060 | 8.090 | 1,227,930 | -0.12(-1.46%) |
Oct 06, 2011 | 7.990 | 8.310 | 7.990 | 8.210 | 1,024,471 | +0.48(+6.21%) |
Oct 05, 2011 | 7.230 | 7.800 | 7.180 | 7.730 | 875,514 | +0.47(+6.47%) |
Oct 04, 2011 | 6.840 | 7.260 | 6.790 | 7.260 | 1,381,319 | +0.32(+4.61%) |
Oct 03, 2011 | 7.180 | 7.220 | 6.910 | 6.940 | 758,440 | -0.31(-4.28%) |
Sep 30, 2011 | 7.440 | 7.570 | 7.230 | 7.250 | 600,613 | -0.36(-4.73%) |
Sep 29, 2011 | 7.830 | 7.920 | 7.340 | 7.610 | 613,196 | -0.03(-0.39%) |
Sep 28, 2011 | 7.720 | 7.970 | 7.600 | 7.640 | 784,479 | +0.00(+0.00%) |
Sep 27, 2011 | 7.590 | 7.800 | 7.450 | 7.640 | 1,252,550 | +0.29(+3.95%) |
Sep 26, 2011 | 7.230 | 7.390 | 6.950 | 7.350 | 827,419 | +0.18(+2.51%) |
Sep 23, 2011 | 7.090 | 7.280 | 7.080 | 7.170 | 651,878 | +0.02(+0.28%) |
Sep 22, 2011 | 7.460 | 7.540 | 7.030 | 7.150 | 1,367,544 | -0.68(-8.68%) |
Sep 21, 2011 | 8.080 | 8.215 | 7.810 | 7.830 | 571,100 | -0.25(-3.09%) |
Sep 20, 2011 | 8.310 | 8.400 | 8.050 | 8.080 | 546,385 | -0.16(-1.94%) |
Sep 19, 2011 | 8.260 | 8.330 | 8.120 | 8.240 | 627,265 | -0.14(-1.67%) |
Sep 16, 2011 | 8.400 | 8.410 | 8.150 | 8.380 | 1,092,354 | -0.02(-0.24%) |
Sep 15, 2011 | 8.210 | 8.460 | 8.155 | 8.400 | 1,252,705 | +0.30(+3.70%) |
Sep 14, 2011 | 8.060 | 8.230 | 7.890 | 8.100 | 887,082 | +0.10(+1.25%) |
Sep 13, 2011 | 7.830 | 8.070 | 7.810 | 8.000 | 1,088,850 | +0.17(+2.17%) |
Sep 12, 2011 | 7.660 | 7.870 | 7.615 | 7.830 | 771,341 | +0.01(+0.13%) |
Sep 09, 2011 | 8.040 | 8.180 | 7.780 | 7.820 | 812,328 | -0.32(-3.93%) |
Sep 08, 2011 | 8.210 | 8.400 | 8.100 | 8.140 | 482,893 | -0.16(-1.93%) |
Sep 07, 2011 | 7.990 | 8.400 | 7.990 | 8.300 | 1,049,310 | +0.44(+5.60%) |
Sep 06, 2011 | 7.800 | 7.890 | 7.720 | 7.860 | 692,741 | -0.17(-2.12%) |
Sep 02, 2011 | 8.210 | 8.290 | 7.980 | 8.030 | 624,200 | -0.38(-4.52%) |
Sep 01, 2011 | 8.450 | 8.650 | 8.380 | 8.410 | 1,073,694 | +0.02(+0.24%) |
Aug 31, 2011 | 8.380 | 8.540 | 8.335 | 8.390 | 1,125,109 | +0.06(+0.72%) |
Aug 30, 2011 | 8.270 | 8.480 | 8.249 | 8.330 | 788,642 | +0.01(+0.12%) |
Aug 29, 2011 | 7.930 | 8.350 | 7.900 | 8.320 | 641,378 | +0.49(+6.26%) |
Aug 26, 2011 | 7.460 | 7.920 | 7.420 | 7.830 | 614,050 | +0.27(+3.57%) |
Aug 25, 2011 | 7.710 | 7.770 | 7.510 | 7.560 | 736,173 | -0.11(-1.43%) |
Aug 24, 2011 | 7.670 | 7.740 | 7.490 | 7.670 | 927,782 | -0.05(-0.65%) |
Aug 23, 2011 | 7.320 | 7.750 | 7.310 | 7.720 | 1,143,316 | +0.48(+6.63%) |
Aug 22, 2011 | 7.460 | 7.490 | 7.210 | 7.240 | 1,188,153 | +0.02(+0.28%) |
Aug 19, 2011 | 7.430 | 7.500 | 7.200 | 7.220 | 1,965,338 | -0.29(-3.86%) |
Aug 18, 2011 | 8.070 | 8.110 | 7.470 | 7.510 | 1,639,161 | -0.79(-9.52%) |
Aug 17, 2011 | 8.370 | 8.550 | 8.300 | 8.300 | 1,566,498 | -0.07(-0.84%) |
Aug 16, 2011 | 8.420 | 8.555 | 8.260 | 8.370 | 2,425,122 | -0.14(-1.65%) |
Aug 15, 2011 | 8.180 | 8.520 | 8.170 | 8.510 | 909,344 | +0.40(+4.93%) |
Aug 12, 2011 | 8.140 | 8.240 | 7.990 | 8.110 | 724,981 | +0.05(+0.62%) |
Aug 11, 2011 | 7.600 | 8.170 | 7.600 | 8.060 | 1,224,557 | +0.48(+6.33%) |
Aug 10, 2011 | 7.610 | 7.820 | 7.530 | 7.580 | 1,671,517 | -0.17(-2.19%) |
Aug 09, 2011 | 7.700 | 7.770 | 7.220 | 7.750 | 1,703,453 | +0.45(+6.16%) |
Aug 08, 2011 | 7.700 | 7.960 | 7.300 | 7.300 | 3,261,840 | -0.73(-9.09%) |
Aug 05, 2011 | 8.260 | 8.300 | 7.750 | 8.030 | 3,784,125 | -0.09(-1.11%) |
Aug 04, 2011 | 8.190 | 8.380 | 8.110 | 8.120 | 2,631,456 | -0.22(-2.64%) |
Aug 03, 2011 | 8.100 | 8.360 | 7.920 | 8.340 | 2,342,953 | +0.21(+2.58%) |
Aug 02, 2011 | 8.580 | 8.610 | 8.100 | 8.130 | 1,208,830 | -0.46(-5.36%) |
Aug 01, 2011 | 8.940 | 8.940 | 8.370 | 8.590 | 1,230,238 | -0.19(-2.16%) |
Jul 29, 2011 | 8.770 | 8.910 | 8.730 | 8.780 | 759,777 | -0.07(-0.79%) |
Jul 28, 2011 | 8.890 | 8.970 | 8.770 | 8.850 | 752,520 | -0.04(-0.45%) |
Jul 27, 2011 | 9.000 | 9.030 | 8.850 | 8.890 | 1,226,900 | -0.14(-1.55%) |
Jul 26, 2011 | 9.100 | 9.110 | 8.970 | 9.030 | 1,088,659 | -0.03(-0.33%) |
Jul 25, 2011 | 9.180 | 9.340 | 9.040 | 9.060 | 1,074,508 | -0.29(-3.10%) |
Jul 22, 2011 | 9.570 | 9.590 | 9.280 | 9.350 | 2,898,334 | +0.83(+9.74%) |
Jul 21, 2011 | 8.670 | 8.690 | 8.490 | 8.520 | 664,188 | -0.14(-1.62%) |
Jul 20, 2011 | 8.530 | 8.680 | 8.390 | 8.660 | 771,509 | +0.23(+2.73%) |
Jul 19, 2011 | 8.140 | 8.530 | 8.110 | 8.430 | 600,835 | +0.41(+5.11%) |
Jul 18, 2011 | 8.200 | 8.250 | 7.960 | 8.020 | 462,688 | -0.23(-2.79%) |
Jul 15, 2011 | 8.290 | 8.330 | 8.150 | 8.250 | 361,783 | +0.02(+0.24%) |
Jul 14, 2011 | 8.470 | 8.541 | 8.160 | 8.230 | 671,006 | -0.23(-2.72%) |
Jul 13, 2011 | 8.380 | 8.570 | 8.320 | 8.460 | 347,377 | +0.10(+1.20%) |
Jul 12, 2011 | 8.330 | 8.440 | 8.280 | 8.360 | 497,989 | -0.05(-0.59%) |
Jul 11, 2011 | 8.630 | 8.630 | 8.300 | 8.410 | 549,056 | -0.35(-4.00%) |
Jul 08, 2011 | 8.750 | 8.770 | 8.620 | 8.760 | 367,700 | -0.10(-1.13%) |
Jul 07, 2011 | 8.860 | 9.060 | 8.780 | 8.860 | 500,782 | +0.11(+1.26%) |
Jul 06, 2011 | 8.770 | 8.810 | 8.619 | 8.750 | 711,211 | -0.06(-0.68%) |
Jul 05, 2011 | 8.870 | 8.960 | 8.790 | 8.810 | 998,293 | +0.02(+0.23%) |
Jul 01, 2011 | 8.790 | 8.850 | 8.690 | 8.790 | 401,053 | +0.03(+0.34%) |
Jun 30, 2011 | 8.460 | 8.790 | 8.410 | 8.760 | 1,755,743 | +0.54(+6.57%) |
Jun 29, 2011 | 8.230 | 8.340 | 8.120 | 8.220 | 438,595 | +0.05(+0.61%) |
Jun 28, 2011 | 8.170 | 8.250 | 8.100 | 8.170 | 346,762 | +0.00(+0.00%) |
Jun 27, 2011 | 8.030 | 8.170 | 7.920 | 8.170 | 555,999 | +0.09(+1.11%) |
Jun 24, 2011 | 8.210 | 8.250 | 8.030 | 8.080 | 321,731 | -0.15(-1.82%) |
Jun 23, 2011 | 8.260 | 8.300 | 7.960 | 8.230 | 1,259,253 | -0.15(-1.79%) |
Jun 22, 2011 | 8.220 | 8.540 | 8.220 | 8.380 | 750,571 | +0.06(+0.72%) |
Jun 21, 2011 | 8.200 | 8.350 | 8.120 | 8.320 | 705,890 | +0.15(+1.84%) |
Jun 20, 2011 | 8.140 | 8.200 | 8.130 | 8.170 | 916,886 | +0.03(+0.37%) |
Jun 17, 2011 | 8.340 | 8.400 | 7.870 | 8.140 | 2,270,780 | -0.57(-6.54%) |
Jun 16, 2011 | 8.960 | 8.960 | 8.600 | 8.710 | 664,224 | -0.30(-3.33%) |
Jun 15, 2011 | 9.030 | 9.030 | 8.850 | 9.010 | 883,432 | -0.12(-1.31%) |
Jun 14, 2011 | 9.180 | 9.200 | 9.080 | 9.130 | 579,519 | +0.01(+0.11%) |
Jun 13, 2011 | 9.030 | 9.120 | 8.950 | 9.120 | 604,354 | +0.10(+1.11%) |
Jun 10, 2011 | 9.130 | 9.180 | 9.000 | 9.020 | 519,013 | -0.21(-2.28%) |
Jun 09, 2011 | 8.990 | 9.280 | 8.900 | 9.230 | 833,841 | +0.29(+3.24%) |
Jun 08, 2011 | 9.300 | 9.320 | 8.800 | 8.940 | 1,058,962 | -0.45(-4.79%) |
Jun 07, 2011 | 9.710 | 9.710 | 9.360 | 9.390 | 402,359 | -0.20(-2.09%) |
Jun 06, 2011 | 9.710 | 9.730 | 9.525 | 9.590 | 274,709 | -0.13(-1.34%) |
Jun 03, 2011 | 9.810 | 9.897 | 9.700 | 9.720 | 255,578 | -0.11(-1.12%) |
May 24, 2011 | 10.01 | 10.11 | 9.820 | 9.830 | 295,115 | -0.11(-1.11%) |
May 23, 2011 | 10.13 | 10.14 | 9.800 | 9.940 | 417,113 | -0.34(-3.31%) |
May 20, 2011 | 10.19 | 10.30 | 10.05 | 10.28 | 250,529 | +0.05(+0.49%) |
May 19, 2011 | 10.22 | 10.29 | 10.10 | 10.23 | 241,359 | +0.04(+0.39%) |
May 18, 2011 | 10.12 | 10.26 | 10.05 | 10.19 | 329,175 | +0.09(+0.89%) |
May 17, 2011 | 10.02 | 10.17 | 9.910 | 10.10 | 605,149 | +0.03(+0.30%) |
May 16, 2011 | 10.21 | 10.22 | 10.01 | 10.07 | 475,181 | -0.19(-1.85%) |
May 13, 2011 | 10.40 | 10.40 | 10.18 | 10.26 | 486,567 | -0.13(-1.25%) |
May 12, 2011 | 10.60 | 10.60 | 10.26 | 10.39 | 1,274,713 | -0.27(-2.53%) |
May 11, 2011 | 10.80 | 10.90 | 10.61 | 10.66 | 305,777 | -0.15(-1.39%) |
May 10, 2011 | 10.66 | 10.84 | 10.59 | 10.81 | 358,746 | +0.20(+1.89%) |
May 09, 2011 | 10.60 | 10.68 | 10.59 | 10.61 | 333,748 | -0.02(-0.19%) |
May 06, 2011 | 10.84 | 10.95 | 10.54 | 10.63 | 564,654 | -0.06(-0.56%) |
May 05, 2011 | 10.79 | 10.91 | 10.62 | 10.69 | 543,387 | -0.17(-1.57%) |
May 04, 2011 | 10.99 | 11.04 | 10.76 | 10.86 | 274,453 | -0.15(-1.36%) |
May 03, 2011 | 11.06 | 11.08 | 10.87 | 11.01 | 299,870 | -0.08(-0.72%) |