Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.220 | 9.268 | 9.184 | 9.208 | 131,335 | -0.02(-0.20%) |
Apr 27, 2012 | 9.238 | 9.322 | 9.202 | 9.226 | 67,318 | +0.03(+0.33%) |
Apr 26, 2012 | 9.214 | 9.370 | 9.154 | 9.196 | 73,490 | +0.04(+0.39%) |
Apr 25, 2012 | 9.382 | 9.478 | 9.142 | 9.160 | 120,675 | +0.01(+0.07%) |
Apr 24, 2012 | 9.226 | 9.226 | 9.118 | 9.154 | 83,425 | -0.07(-0.78%) |
Apr 23, 2012 | 9.106 | 9.226 | 9.106 | 9.226 | 66,194 | +0.13(+1.39%) |
Apr 20, 2012 | 9.118 | 9.118 | 9.057 | 9.100 | 64,979 | +0.01(+0.07%) |
Apr 19, 2012 | 9.130 | 9.130 | 9.051 | 9.093 | 123,106 | +0.01(+0.07%) |
Apr 18, 2012 | 9.045 | 9.100 | 9.033 | 9.087 | 38,390 | +0.04(+0.40%) |
Apr 17, 2012 | 9.100 | 9.100 | 9.027 | 9.051 | 61,717 | -0.02(-0.20%) |
Apr 16, 2012 | 9.148 | 9.148 | 9.057 | 9.069 | 72,253 | -0.05(-0.59%) |
Apr 13, 2012 | 9.148 | 9.232 | 9.081 | 9.124 | 84,696 | -0.06(-0.65%) |
Apr 12, 2012 | 9.142 | 9.184 | 9.039 | 9.184 | 99,166 | +0.07(+0.79%) |
Apr 11, 2012 | 9.202 | 9.214 | 9.003 | 9.112 | 125,344 | -0.11(-1.24%) |
Apr 10, 2012 | 9.166 | 9.238 | 9.124 | 9.226 | 72,458 | +0.06(+0.66%) |
Apr 09, 2012 | 8.991 | 9.166 | 8.991 | 9.166 | 106,532 | +0.11(+1.26%) |
Apr 05, 2012 | 8.985 | 9.075 | 8.985 | 9.051 | 63,980 | +0.07(+0.80%) |
Apr 04, 2012 | 8.937 | 8.997 | 8.889 | 8.979 | 90,665 | +0.02(+0.23%) |
Apr 03, 2012 | 9.003 | 9.009 | 8.931 | 8.959 | 46,132 | -0.04(-0.43%) |
Apr 02, 2012 | 9.075 | 9.106 | 8.967 | 8.997 | 118,811 | -0.05(-0.60%) |
Mar 30, 2012 | 9.063 | 9.106 | 9.003 | 9.051 | 91,624 | -0.01(-0.13%) |
Mar 29, 2012 | 9.063 | 9.112 | 9.003 | 9.063 | 97,030 | +0.01(+0.13%) |
Mar 28, 2012 | 8.889 | 9.051 | 8.883 | 9.051 | 169,759 | +0.16(+1.76%) |
Mar 27, 2012 | 8.865 | 8.901 | 8.793 | 8.895 | 228,538 | -0.01(-0.07%) |
Mar 26, 2012 | 8.943 | 8.982 | 8.865 | 8.901 | 171,430 | -0.01(-0.07%) |
Mar 23, 2012 | 8.967 | 8.991 | 8.829 | 8.907 | 108,261 | -0.09(-1.00%) |
Mar 22, 2012 | 9.081 | 9.081 | 8.979 | 8.997 | 98,150 | -0.11(-1.19%) |
Mar 21, 2012 | 9.069 | 9.196 | 8.991 | 9.106 | 129,436 | +0.09(+1.00%) |
Mar 20, 2012 | 8.979 | 9.057 | 8.937 | 9.015 | 165,220 | +0.01(+0.07%) |
Mar 19, 2012 | 8.727 | 9.100 | 8.612 | 9.009 | 179,770 | +0.32(+3.67%) |
Mar 16, 2012 | 8.991 | 9.057 | 8.648 | 8.691 | 377,587 | -0.35(-3.86%) |
Mar 15, 2012 | 9.196 | 9.196 | 8.943 | 9.039 | 197,305 | -0.16(-1.76%) |
Mar 14, 2012 | 9.436 | 9.436 | 9.093 | 9.202 | 265,655 | -0.17(-1.86%) |
Mar 13, 2012 | 9.322 | 9.376 | 9.268 | 9.376 | 174,423 | -0.01(-0.13%) |
Mar 12, 2012 | 9.298 | 9.623 | 9.268 | 9.388 | 304,889 | +0.07(+0.77%) |
Mar 09, 2012 | 9.154 | 9.316 | 9.130 | 9.316 | 154,528 | +0.19(+2.11%) |
Mar 08, 2012 | 9.154 | 9.190 | 9.051 | 9.124 | 188,024 | +0.05(+0.53%) |
Mar 07, 2012 | 9.118 | 9.226 | 9.057 | 9.075 | 160,594 | -0.01(-0.07%) |
Mar 06, 2012 | 9.196 | 9.196 | 9.045 | 9.081 | 240,901 | -0.09(-0.98%) |
Mar 05, 2012 | 9.322 | 9.322 | 9.160 | 9.172 | 182,409 | -0.13(-1.42%) |
Mar 02, 2012 | 9.292 | 9.352 | 9.256 | 9.304 | 121,149 | +0.04(+0.45%) |
Mar 01, 2012 | 9.160 | 9.286 | 9.142 | 9.262 | 122,872 | +0.13(+1.38%) |
Feb 29, 2012 | 9.208 | 9.208 | 9.093 | 9.136 | 155,519 | -0.04(-0.39%) |
Feb 28, 2012 | 9.244 | 9.244 | 9.148 | 9.172 | 146,970 | -0.03(-0.33%) |
Feb 27, 2012 | 9.112 | 9.238 | 9.045 | 9.202 | 137,288 | +0.10(+1.06%) |
Feb 24, 2012 | 9.021 | 9.106 | 8.973 | 9.106 | 124,155 | +0.10(+1.14%) |
Feb 23, 2012 | 9.081 | 9.130 | 8.907 | 9.003 | 142,871 | -0.02(-0.20%) |
Feb 22, 2012 | 9.039 | 9.118 | 8.985 | 9.021 | 185,188 | -0.09(-0.99%) |
Feb 21, 2012 | 9.136 | 9.136 | 9.045 | 9.112 | 188,365 | +0.08(+0.87%) |
Feb 17, 2012 | 9.003 | 9.033 | 8.961 | 9.033 | 87,294 | +0.07(+0.74%) |
Feb 16, 2012 | 9.003 | 9.015 | 8.889 | 8.967 | 315,770 | -0.06(-0.67%) |
Feb 15, 2012 | 8.997 | 9.075 | 8.925 | 9.027 | 313,633 | +0.08(+0.94%) |
Feb 14, 2012 | 9.039 | 9.039 | 8.943 | 8.943 | 224,534 | -0.10(-1.06%) |
Feb 13, 2012 | 9.051 | 9.066 | 8.997 | 9.039 | 147,512 | -0.01(-0.07%) |
Feb 10, 2012 | 9.033 | 9.106 | 9.033 | 9.045 | 122,386 | -0.05(-0.53%) |
Feb 09, 2012 | 9.154 | 9.160 | 9.045 | 9.093 | 140,497 | -0.03(-0.33%) |
Feb 08, 2012 | 9.100 | 9.142 | 9.045 | 9.124 | 200,388 | -0.01(-0.07%) |
Feb 07, 2012 | 9.106 | 9.130 | 9.033 | 9.130 | 163,853 | +0.05(+0.53%) |
Feb 06, 2012 | 9.232 | 9.232 | 9.039 | 9.081 | 210,494 | -0.13(-1.37%) |
Feb 03, 2012 | 9.100 | 9.250 | 9.069 | 9.208 | 280,046 | +0.14(+1.53%) |
Feb 02, 2012 | 9.106 | 9.106 | 9.009 | 9.069 | 211,103 | +0.01(+0.13%) |
Feb 01, 2012 | 9.154 | 9.160 | 9.009 | 9.057 | 212,235 | -0.02(-0.20%) |
Jan 31, 2012 | 9.081 | 9.106 | 9.009 | 9.075 | 162,814 | +0.03(+0.33%) |
Jan 30, 2012 | 9.069 | 9.069 | 8.949 | 9.045 | 164,330 | +0.02(+0.27%) |
Jan 27, 2012 | 9.021 | 9.081 | 8.919 | 9.021 | 178,344 | +0.03(+0.33%) |
Jan 26, 2012 | 9.021 | 9.069 | 8.925 | 8.991 | 186,734 | +0.01(+0.07%) |
Jan 25, 2012 | 8.931 | 8.985 | 8.889 | 8.985 | 133,039 | +0.10(+1.08%) |
Jan 24, 2012 | 8.943 | 8.991 | 8.853 | 8.889 | 134,913 | -0.02(-0.27%) |
Jan 23, 2012 | 8.907 | 8.991 | 8.853 | 8.913 | 121,638 | +0.02(+0.27%) |
Jan 20, 2012 | 8.853 | 8.889 | 8.835 | 8.889 | 100,277 | +0.07(+0.75%) |
Jan 19, 2012 | 8.715 | 8.829 | 8.715 | 8.823 | 134,828 | +0.14(+1.66%) |
Jan 18, 2012 | 8.691 | 8.727 | 8.630 | 8.679 | 98,583 | +0.06(+0.70%) |
Jan 17, 2012 | 8.685 | 8.691 | 8.618 | 8.618 | 165,642 | -0.07(-0.83%) |
Jan 13, 2012 | 8.775 | 8.775 | 8.654 | 8.691 | 186,381 | +0.02(+0.21%) |
Jan 12, 2012 | 8.829 | 8.829 | 8.636 | 8.672 | 98,749 | +0.01(+0.14%) |
Jan 11, 2012 | 8.871 | 8.871 | 8.618 | 8.660 | 106,675 | -0.10(-1.17%) |
Jan 10, 2012 | 8.901 | 8.991 | 8.739 | 8.763 | 148,282 | -0.08(-0.88%) |
Jan 09, 2012 | 8.793 | 8.961 | 8.775 | 8.841 | 127,519 | +0.01(+0.07%) |
Jan 06, 2012 | 8.775 | 8.835 | 8.727 | 8.835 | 98,692 | +0.10(+1.17%) |
Jan 05, 2012 | 8.624 | 8.733 | 8.624 | 8.733 | 153,649 | +0.13(+1.47%) |
Jan 04, 2012 | 8.606 | 8.624 | 8.540 | 8.606 | 125,860 | +0.05(+0.56%) |
Dec 30, 2011 | 8.660 | 8.666 | 8.546 | 8.558 | 147,274 | -0.06(-0.70%) |
Dec 29, 2011 | 8.558 | 8.666 | 8.486 | 8.618 | 117,815 | +0.10(+1.20%) |
Dec 28, 2011 | 8.570 | 8.618 | 8.498 | 8.516 | 123,815 | -0.02(-0.21%) |
Dec 27, 2011 | 8.528 | 8.534 | 8.480 | 8.534 | 111,336 | +0.05(+0.64%) |
Dec 23, 2011 | 8.510 | 8.528 | 8.480 | 8.480 | 56,860 | +0.02(+0.21%) |
Dec 21, 2011 | 8.480 | 8.480 | 8.420 | 8.462 | 66,422 | +0.02(+0.21%) |
Dec 20, 2011 | 8.414 | 8.444 | 8.378 | 8.444 | 95,463 | +0.05(+0.65%) |
Dec 19, 2011 | 8.486 | 8.510 | 8.390 | 8.390 | 91,531 | -0.08(-0.92%) |
Dec 16, 2011 | 8.480 | 8.498 | 8.426 | 8.468 | 89,408 | +0.03(+0.36%) |
Dec 15, 2011 | 8.468 | 8.474 | 8.438 | 8.438 | 61,161 | -0.01(-0.14%) |
Dec 14, 2011 | 8.486 | 8.528 | 8.420 | 8.450 | 89,015 | +0.00(+0.00%) |
Dec 13, 2011 | 8.312 | 8.504 | 8.312 | 8.450 | 104,499 | -0.06(-0.71%) |
Dec 12, 2011 | 8.456 | 8.522 | 8.444 | 8.510 | 115,127 | +0.04(+0.43%) |
Dec 09, 2011 | 8.474 | 8.480 | 8.438 | 8.474 | 109,439 | -0.01(-0.07%) |
Dec 08, 2011 | 8.414 | 8.480 | 8.414 | 8.480 | 68,660 | +0.00(+0.00%) |
Dec 07, 2011 | 8.504 | 8.510 | 8.456 | 8.480 | 120,895 | -0.02(-0.21%) |
Dec 06, 2011 | 8.420 | 8.498 | 8.420 | 8.498 | 83,153 | +0.10(+1.15%) |
Dec 05, 2011 | 8.462 | 8.462 | 8.390 | 8.402 | 79,257 | -0.01(-0.14%) |
Dec 02, 2011 | 8.468 | 8.480 | 8.408 | 8.414 | 72,476 | -0.02(-0.21%) |
Dec 01, 2011 | 8.456 | 8.474 | 8.348 | 8.432 | 83,222 | +0.02(+0.21%) |
Nov 30, 2011 | 8.480 | 8.504 | 8.378 | 8.414 | 114,917 | +0.02(+0.29%) |
Nov 29, 2011 | 8.558 | 8.564 | 8.378 | 8.390 | 104,610 | -0.14(-1.62%) |
Nov 28, 2011 | 8.468 | 8.528 | 8.390 | 8.528 | 65,656 | +0.11(+1.29%) |
Nov 25, 2011 | 8.402 | 8.420 | 8.390 | 8.420 | 46,682 | +0.04(+0.50%) |
Nov 23, 2011 | 8.408 | 8.416 | 8.336 | 8.378 | 85,751 | +0.01(+0.14%) |
Nov 22, 2011 | 8.372 | 8.390 | 8.336 | 8.366 | 50,871 | +0.01(+0.14%) |
Nov 21, 2011 | 8.354 | 8.372 | 8.288 | 8.354 | 108,017 | +0.03(+0.36%) |
Nov 18, 2011 | 8.384 | 8.408 | 8.288 | 8.324 | 106,511 | -0.05(-0.57%) |
Nov 17, 2011 | 8.420 | 8.420 | 8.318 | 8.372 | 88,487 | -0.05(-0.57%) |
Nov 16, 2011 | 8.408 | 8.420 | 8.324 | 8.420 | 64,109 | +0.05(+0.65%) |
Nov 15, 2011 | 8.396 | 8.396 | 8.318 | 8.366 | 79,800 | -0.05(-0.64%) |
Nov 14, 2011 | 8.354 | 8.420 | 8.330 | 8.420 | 70,890 | +0.10(+1.16%) |
Nov 11, 2011 | 8.438 | 8.438 | 8.294 | 8.324 | 82,063 | -0.08(-0.93%) |
Nov 10, 2011 | 8.336 | 8.414 | 8.300 | 8.402 | 79,599 | +0.02(+0.29%) |
Nov 09, 2011 | 8.324 | 8.402 | 8.288 | 8.378 | 53,760 | -0.02(-0.21%) |
Nov 08, 2011 | 8.414 | 8.420 | 8.336 | 8.396 | 64,691 | -0.01(-0.07%) |
Nov 07, 2011 | 8.258 | 8.438 | 8.258 | 8.402 | 82,017 | +0.11(+1.38%) |
Nov 04, 2011 | 8.276 | 8.294 | 8.239 | 8.288 | 38,113 | +0.02(+0.22%) |
Nov 03, 2011 | 8.264 | 8.282 | 8.227 | 8.270 | 54,342 | -0.01(-0.07%) |
Nov 02, 2011 | 8.294 | 8.294 | 8.233 | 8.276 | 53,064 | +0.03(+0.36%) |
Nov 01, 2011 | 8.282 | 8.306 | 8.209 | 8.245 | 78,809 | +0.01(+0.07%) |
Oct 31, 2011 | 8.215 | 8.300 | 8.215 | 8.239 | 78,118 | +0.02(+0.22%) |
Oct 28, 2011 | 8.215 | 8.270 | 8.215 | 8.221 | 35,231 | +0.01(+0.07%) |
Oct 27, 2011 | 8.312 | 8.312 | 8.209 | 8.215 | 40,434 | -0.01(-0.15%) |
Oct 26, 2011 | 8.239 | 8.270 | 8.209 | 8.227 | 47,916 | -0.03(-0.36%) |
Oct 25, 2011 | 8.245 | 8.312 | 8.215 | 8.258 | 66,347 | -0.04(-0.44%) |
Oct 24, 2011 | 8.300 | 8.330 | 8.252 | 8.294 | 51,996 | +0.01(+0.12%) |
Oct 21, 2011 | 8.227 | 8.324 | 8.227 | 8.283 | 51,328 | +0.03(+0.31%) |
Oct 20, 2011 | 8.209 | 8.258 | 8.179 | 8.258 | 68,805 | +0.05(+0.59%) |
Oct 19, 2011 | 8.270 | 8.348 | 8.167 | 8.209 | 67,162 | -0.11(-1.30%) |
Oct 18, 2011 | 8.300 | 8.480 | 8.227 | 8.318 | 44,837 | +0.04(+0.54%) |
Oct 17, 2011 | 8.348 | 8.354 | 8.222 | 8.273 | 48,297 | -0.03(-0.32%) |
Oct 14, 2011 | 8.149 | 8.360 | 8.149 | 8.300 | 45,730 | +0.14(+1.69%) |
Oct 13, 2011 | 8.125 | 8.161 | 8.083 | 8.161 | 43,407 | +0.03(+0.37%) |
Oct 12, 2011 | 8.233 | 8.233 | 8.111 | 8.131 | 78,528 | -0.11(-1.31%) |
Oct 11, 2011 | 8.155 | 8.258 | 8.155 | 8.239 | 55,704 | +0.05(+0.66%) |
Oct 10, 2011 | 8.173 | 8.209 | 8.089 | 8.185 | 84,735 | +0.03(+0.37%) |
Oct 07, 2011 | 8.215 | 8.215 | 8.071 | 8.155 | 43,699 | +0.00(+0.00%) |
Oct 06, 2011 | 8.173 | 8.197 | 8.104 | 8.155 | 67,007 | -0.03(-0.37%) |
Oct 05, 2011 | 8.221 | 8.264 | 8.185 | 8.185 | 106,082 | -0.04(-0.44%) |
Oct 04, 2011 | 8.390 | 8.390 | 8.179 | 8.221 | 135,158 | -0.19(-2.22%) |
Oct 03, 2011 | 8.444 | 8.450 | 8.372 | 8.408 | 75,629 | -0.03(-0.36%) |
Sep 30, 2011 | 8.438 | 8.438 | 8.372 | 8.438 | 63,988 | +0.01(+0.07%) |
Sep 29, 2011 | 8.462 | 8.467 | 8.396 | 8.432 | 74,032 | +0.04(+0.50%) |
Sep 28, 2011 | 8.408 | 8.450 | 8.360 | 8.390 | 132,206 | +0.05(+0.65%) |
Sep 27, 2011 | 8.402 | 8.432 | 8.324 | 8.336 | 64,018 | -0.03(-0.36%) |
Sep 26, 2011 | 8.390 | 8.468 | 8.330 | 8.366 | 65,795 | +0.01(+0.07%) |
Sep 23, 2011 | 8.420 | 8.438 | 8.330 | 8.360 | 64,345 | +0.03(+0.36%) |
Sep 22, 2011 | 8.336 | 8.360 | 8.185 | 8.330 | 63,477 | +0.03(+0.36%) |
Sep 21, 2011 | 8.414 | 8.414 | 8.294 | 8.300 | 76,430 | -0.04(-0.43%) |
Sep 20, 2011 | 8.306 | 8.389 | 8.302 | 8.336 | 101,030 | +0.04(+0.43%) |
Sep 19, 2011 | 8.336 | 8.366 | 8.288 | 8.300 | 47,123 | +0.01(+0.15%) |
Sep 16, 2011 | 8.336 | 8.342 | 8.264 | 8.288 | 59,683 | -0.01(-0.07%) |
Sep 15, 2011 | 8.348 | 8.348 | 8.282 | 8.294 | 37,792 | -0.01(-0.14%) |
Sep 14, 2011 | 8.372 | 8.372 | 8.306 | 8.306 | 80,552 | -0.01(-0.07%) |
Sep 13, 2011 | 8.528 | 8.528 | 8.294 | 8.312 | 108,507 | -0.09(-1.07%) |
Sep 12, 2011 | 8.348 | 8.402 | 8.318 | 8.402 | 71,086 | +0.06(+0.72%) |
Sep 09, 2011 | 8.330 | 8.348 | 8.300 | 8.342 | 65,933 | +0.00(+0.00%) |
Sep 08, 2011 | 8.324 | 8.342 | 8.306 | 8.342 | 89,489 | +0.05(+0.58%) |
Sep 07, 2011 | 8.276 | 8.294 | 8.239 | 8.294 | 94,700 | +0.05(+0.66%) |
Sep 06, 2011 | 8.276 | 8.300 | 8.233 | 8.239 | 54,853 | -0.05(-0.58%) |
Sep 02, 2011 | 8.288 | 8.318 | 8.245 | 8.288 | 125,238 | +0.01(+0.15%) |
Sep 01, 2011 | 8.245 | 8.276 | 8.215 | 8.276 | 74,644 | +0.07(+0.88%) |
Aug 31, 2011 | 8.264 | 8.282 | 8.191 | 8.203 | 81,631 | +0.01(+0.07%) |
Aug 30, 2011 | 8.203 | 8.276 | 8.185 | 8.197 | 88,603 | +0.04(+0.44%) |
Aug 29, 2011 | 8.221 | 8.221 | 8.143 | 8.161 | 73,884 | +0.00(+0.00%) |
Aug 26, 2011 | 8.149 | 8.191 | 8.125 | 8.161 | 58,438 | +0.05(+0.67%) |
Aug 25, 2011 | 8.155 | 8.185 | 8.107 | 8.107 | 95,533 | +0.00(+0.00%) |
Aug 24, 2011 | 8.258 | 8.288 | 8.101 | 8.107 | 89,883 | -0.11(-1.39%) |
Aug 23, 2011 | 8.155 | 8.312 | 8.155 | 8.221 | 100,964 | +0.01(+0.15%) |
Aug 22, 2011 | 8.149 | 8.324 | 8.143 | 8.209 | 110,242 | +0.07(+0.89%) |
Aug 19, 2011 | 8.173 | 8.300 | 8.113 | 8.137 | 61,377 | -0.02(-0.22%) |
Aug 18, 2011 | 8.161 | 8.191 | 8.059 | 8.155 | 97,765 | -0.04(-0.51%) |
Aug 17, 2011 | 8.191 | 8.209 | 8.161 | 8.197 | 96,677 | +0.05(+0.59%) |
Aug 16, 2011 | 8.185 | 8.233 | 8.101 | 8.149 | 73,851 | -0.02(-0.22%) |
Aug 15, 2011 | 8.270 | 8.270 | 8.095 | 8.167 | 123,389 | -0.04(-0.44%) |
Aug 12, 2011 | 8.300 | 8.312 | 8.143 | 8.203 | 123,903 | +0.10(+1.19%) |
Aug 11, 2011 | 8.005 | 8.195 | 7.996 | 8.107 | 110,988 | +0.03(+0.37%) |
Aug 10, 2011 | 7.843 | 8.089 | 7.806 | 8.077 | 94,285 | +0.26(+3.31%) |
Aug 09, 2011 | 7.782 | 7.818 | 7.476 | 7.818 | 182,351 | +0.29(+3.83%) |
Aug 08, 2011 | 7.782 | 7.782 | 7.525 | 7.530 | 170,772 | -0.31(-3.99%) |
Aug 05, 2011 | 7.945 | 7.951 | 7.704 | 7.843 | 162,862 | -0.05(-0.69%) |
Aug 04, 2011 | 8.077 | 8.131 | 7.891 | 7.897 | 109,257 | -0.16(-2.01%) |
Aug 03, 2011 | 7.993 | 8.077 | 7.993 | 8.059 | 66,598 | +0.09(+1.13%) |
Aug 02, 2011 | 8.047 | 8.095 | 7.945 | 7.969 | 117,691 | -0.04(-0.45%) |
Aug 01, 2011 | 7.993 | 8.029 | 7.981 | 8.005 | 57,438 | +0.10(+1.22%) |
Jul 29, 2011 | 7.969 | 7.999 | 7.873 | 7.909 | 55,506 | -0.08(-0.98%) |
Jul 28, 2011 | 7.951 | 8.003 | 7.879 | 7.987 | 88,819 | +0.07(+0.91%) |
Jul 27, 2011 | 8.041 | 8.041 | 7.909 | 7.915 | 110,529 | -0.12(-1.50%) |
Jul 26, 2011 | 8.173 | 8.179 | 7.987 | 8.035 | 122,755 | -0.11(-1.40%) |
Jul 25, 2011 | 8.143 | 8.173 | 8.113 | 8.149 | 85,033 | -0.02(-0.22%) |
Jul 22, 2011 | 8.173 | 8.173 | 8.160 | 8.167 | 50,332 | +0.03(+0.37%) |
Jul 21, 2011 | 8.101 | 8.149 | 8.101 | 8.137 | 66,101 | +0.05(+0.67%) |
Jul 20, 2011 | 8.047 | 8.083 | 8.029 | 8.083 | 81,744 | +0.08(+0.98%) |
Jul 19, 2011 | 7.981 | 8.041 | 7.969 | 8.005 | 71,670 | +0.07(+0.83%) |
Jul 18, 2011 | 8.059 | 8.089 | 7.909 | 7.939 | 124,581 | -0.16(-2.00%) |
Jul 15, 2011 | 8.203 | 8.203 | 8.095 | 8.101 | 94,464 | -0.04(-0.52%) |
Jul 14, 2011 | 8.197 | 8.239 | 8.089 | 8.143 | 105,262 | -0.09(-1.10%) |
Jul 13, 2011 | 8.221 | 8.245 | 8.173 | 8.233 | 83,756 | +0.04(+0.44%) |
Jul 12, 2011 | 8.179 | 8.203 | 8.125 | 8.197 | 50,068 | +0.05(+0.64%) |
Jul 11, 2011 | 8.125 | 8.221 | 8.113 | 8.145 | 67,797 | -0.01(-0.12%) |
Jul 08, 2011 | 8.137 | 8.197 | 8.137 | 8.155 | 49,966 | +0.02(+0.22%) |
Jul 07, 2011 | 8.083 | 8.149 | 8.071 | 8.137 | 90,262 | +0.05(+0.59%) |
Jul 06, 2011 | 8.053 | 8.089 | 8.047 | 8.089 | 66,866 | +0.01(+0.15%) |
Jul 05, 2011 | 8.059 | 8.089 | 8.029 | 8.077 | 107,124 | +0.04(+0.52%) |
Jul 01, 2011 | 8.023 | 8.035 | 7.993 | 8.035 | 38,700 | +0.03(+0.43%) |
Jun 30, 2011 | 8.023 | 8.023 | 7.963 | 8.001 | 71,813 | -0.01(-0.13%) |
Jun 29, 2011 | 8.029 | 8.035 | 7.969 | 8.011 | 78,643 | -0.02(-0.22%) |
Jun 28, 2011 | 8.059 | 8.071 | 7.987 | 8.029 | 178,222 | +0.01(+0.15%) |
Jun 27, 2011 | 7.999 | 8.035 | 7.993 | 8.017 | 44,752 | +0.04(+0.45%) |
Jun 24, 2011 | 8.077 | 8.119 | 7.963 | 7.981 | 72,617 | -0.07(-0.82%) |
Jun 23, 2011 | 7.969 | 8.125 | 7.969 | 8.047 | 90,655 | +0.08(+1.06%) |
Jun 22, 2011 | 7.921 | 7.981 | 7.921 | 7.963 | 43,177 | +0.04(+0.53%) |
Jun 21, 2011 | 7.830 | 7.921 | 7.830 | 7.921 | 106,077 | +0.09(+1.15%) |
Jun 20, 2011 | 7.838 | 7.885 | 7.830 | 7.830 | 92,916 | -0.02(-0.23%) |
Jun 17, 2011 | 7.837 | 7.867 | 7.818 | 7.849 | 26,182 | +0.01(+0.15%) |
Jun 16, 2011 | 7.812 | 7.867 | 7.794 | 7.837 | 54,469 | +0.02(+0.31%) |
Jun 15, 2011 | 7.855 | 7.897 | 7.794 | 7.812 | 66,304 | -0.09(-1.14%) |
Jun 14, 2011 | 7.927 | 7.927 | 7.873 | 7.903 | 54,643 | +0.02(+0.23%) |
Jun 13, 2011 | 7.963 | 7.993 | 7.879 | 7.885 | 64,497 | -0.07(-0.91%) |
Jun 10, 2011 | 8.005 | 8.005 | 7.945 | 7.957 | 86,027 | +0.01(+0.08%) |
Jun 09, 2011 | 7.879 | 7.951 | 7.879 | 7.951 | 58,734 | +0.05(+0.69%) |
Jun 08, 2011 | 7.855 | 7.915 | 7.855 | 7.897 | 92,534 | -0.01(-0.08%) |
Jun 07, 2011 | 7.909 | 7.987 | 7.855 | 7.903 | 116,643 | +0.02(+0.23%) |
Jun 06, 2011 | 7.921 | 7.948 | 7.879 | 7.885 | 92,974 | -0.02(-0.23%) |
Jun 03, 2011 | 7.830 | 7.913 | 7.806 | 7.903 | 107,487 | +0.20(+2.66%) |
May 24, 2011 | 7.746 | 7.746 | 7.686 | 7.698 | 78,577 | -0.01(-0.08%) |
May 23, 2011 | 7.668 | 7.746 | 7.668 | 7.704 | 89,544 | +0.00(+0.00%) |
May 20, 2011 | 7.662 | 7.728 | 7.662 | 7.704 | 90,261 | +0.06(+0.79%) |
May 19, 2011 | 7.674 | 7.686 | 7.626 | 7.644 | 67,197 | -0.01(-0.16%) |
May 18, 2011 | 7.710 | 7.722 | 7.632 | 7.656 | 149,018 | -0.03(-0.39%) |
May 17, 2011 | 7.680 | 7.710 | 7.638 | 7.686 | 127,017 | -0.01(-0.08%) |
May 16, 2011 | 7.704 | 7.746 | 7.662 | 7.692 | 111,399 | +0.01(+0.08%) |
May 13, 2011 | 7.680 | 7.692 | 7.656 | 7.686 | 45,721 | +0.04(+0.55%) |
May 12, 2011 | 7.620 | 7.656 | 7.614 | 7.644 | 85,149 | +0.02(+0.24%) |
May 11, 2011 | 7.710 | 7.710 | 7.608 | 7.626 | 68,712 | -0.09(-1.17%) |
May 10, 2011 | 7.722 | 7.746 | 7.702 | 7.716 | 58,930 | +0.00(+0.00%) |
May 09, 2011 | 7.812 | 7.830 | 7.698 | 7.716 | 86,771 | -0.08(-1.00%) |
May 06, 2011 | 7.674 | 7.794 | 7.632 | 7.794 | 83,641 | +0.16(+2.05%) |
May 05, 2011 | 7.608 | 7.638 | 7.590 | 7.638 | 73,033 | +0.03(+0.40%) |
May 04, 2011 | 7.518 | 7.614 | 7.512 | 7.608 | 58,252 | +0.11(+1.44%) |
May 03, 2011 | 7.560 | 7.560 | 7.476 | 7.500 | 100,066 | -0.04(-0.48%) |