Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.558 | 9.617 | 9.314 | 9.457 | 40,914 | -0.04(-0.44%) |
May 30, 2012 | 9.448 | 9.566 | 9.440 | 9.499 | 47,966 | +0.02(+0.18%) |
May 29, 2012 | 9.609 | 9.786 | 9.406 | 9.482 | 49,782 | +0.03(+0.36%) |
May 25, 2012 | 9.533 | 9.651 | 9.330 | 9.448 | 60,612 | -0.06(-0.62%) |
May 24, 2012 | 9.499 | 9.550 | 9.229 | 9.507 | 40,385 | +0.06(+0.62%) |
May 23, 2012 | 9.651 | 9.701 | 9.255 | 9.448 | 39,652 | -0.23(-2.35%) |
May 22, 2012 | 9.693 | 9.836 | 9.491 | 9.676 | 74,325 | -0.06(-0.61%) |
May 21, 2012 | 9.684 | 9.777 | 9.592 | 9.735 | 29,375 | +0.05(+0.52%) |
May 18, 2012 | 9.668 | 9.752 | 9.305 | 9.684 | 30,112 | -0.03(-0.26%) |
May 17, 2012 | 9.811 | 9.866 | 9.600 | 9.710 | 24,795 | -0.03(-0.35%) |
May 16, 2012 | 9.659 | 9.904 | 9.583 | 9.743 | 32,265 | +0.17(+1.76%) |
May 15, 2012 | 9.642 | 9.735 | 9.423 | 9.575 | 55,459 | -0.01(-0.09%) |
May 14, 2012 | 9.642 | 9.748 | 9.533 | 9.583 | 23,221 | -0.14(-1.47%) |
May 11, 2012 | 9.642 | 9.946 | 9.550 | 9.727 | 25,346 | +0.02(+0.17%) |
May 10, 2012 | 9.786 | 9.819 | 9.558 | 9.710 | 26,435 | +0.00(+0.00%) |
May 09, 2012 | 9.786 | 9.929 | 9.566 | 9.710 | 45,866 | -0.23(-2.29%) |
May 08, 2012 | 9.895 | 10.09 | 9.838 | 9.937 | 14,403 | -0.05(-0.51%) |
May 07, 2012 | 10.05 | 10.09 | 9.752 | 9.988 | 17,479 | -0.10(-1.00%) |
May 04, 2012 | 10.49 | 10.65 | 10.06 | 10.09 | 29,673 | -0.45(-4.24%) |
May 03, 2012 | 10.24 | 10.67 | 10.24 | 10.54 | 34,229 | +0.70(+7.11%) |
May 02, 2012 | 9.617 | 9.979 | 9.617 | 9.836 | 32,436 | +0.03(+0.26%) |
May 01, 2012 | 9.811 | 9.920 | 9.727 | 9.811 | 25,556 | -0.01(-0.09%) |
Apr 30, 2012 | 9.988 | 9.988 | 9.819 | 9.819 | 17,994 | -0.20(-2.02%) |
Apr 27, 2012 | 10.07 | 10.07 | 9.870 | 10.02 | 11,521 | +0.01(+0.13%) |
Apr 26, 2012 | 9.504 | 10.09 | 9.504 | 10.01 | 33,873 | +0.45(+4.75%) |
Apr 25, 2012 | 9.496 | 9.614 | 9.403 | 9.555 | 8,315 | +0.19(+1.97%) |
Apr 24, 2012 | 9.126 | 9.412 | 9.085 | 9.370 | 11,917 | +0.28(+3.05%) |
Apr 23, 2012 | 9.134 | 9.210 | 9.075 | 9.092 | 14,031 | -0.25(-2.70%) |
Apr 20, 2012 | 9.286 | 9.454 | 9.159 | 9.344 | 18,470 | +0.25(+2.78%) |
Apr 19, 2012 | 9.067 | 9.193 | 8.958 | 9.092 | 20,156 | -0.01(-0.09%) |
Apr 18, 2012 | 9.025 | 9.143 | 8.958 | 9.101 | 17,995 | -0.03(-0.28%) |
Apr 17, 2012 | 9.008 | 9.201 | 9.008 | 9.126 | 17,783 | +0.11(+1.21%) |
Apr 16, 2012 | 8.781 | 9.042 | 8.705 | 9.016 | 23,014 | +0.24(+2.78%) |
Apr 13, 2012 | 9.109 | 9.109 | 8.760 | 8.772 | 17,185 | -0.36(-3.96%) |
Apr 12, 2012 | 8.831 | 9.353 | 8.781 | 9.134 | 20,351 | +0.26(+2.94%) |
Apr 11, 2012 | 8.714 | 8.949 | 8.655 | 8.873 | 37,268 | +0.31(+3.63%) |
Apr 10, 2012 | 8.915 | 8.924 | 8.503 | 8.562 | 38,337 | -0.34(-3.78%) |
Apr 09, 2012 | 8.848 | 9.058 | 8.848 | 8.899 | 19,530 | -0.16(-1.76%) |
Apr 05, 2012 | 9.092 | 9.252 | 9.033 | 9.058 | 22,908 | -0.13(-1.46%) |
Apr 04, 2012 | 9.336 | 9.386 | 9.155 | 9.193 | 17,623 | -0.20(-2.15%) |
Apr 03, 2012 | 9.521 | 9.521 | 9.386 | 9.395 | 23,833 | -0.13(-1.41%) |
Apr 02, 2012 | 9.420 | 9.529 | 9.378 | 9.529 | 18,922 | +0.08(+0.80%) |
Mar 30, 2012 | 9.529 | 9.529 | 9.395 | 9.454 | 16,927 | +0.03(+0.27%) |
Mar 29, 2012 | 9.277 | 9.496 | 9.260 | 9.429 | 60,299 | +0.06(+0.63%) |
Mar 28, 2012 | 9.367 | 9.386 | 9.235 | 9.370 | 12,562 | +0.06(+0.63%) |
Mar 27, 2012 | 9.185 | 9.353 | 9.084 | 9.311 | 16,047 | -0.05(-0.54%) |
Mar 26, 2012 | 9.025 | 9.361 | 9.025 | 9.361 | 25,173 | +0.30(+3.34%) |
Mar 23, 2012 | 9.109 | 9.117 | 8.924 | 9.058 | 14,967 | +0.10(+1.13%) |
Mar 22, 2012 | 9.042 | 9.176 | 8.857 | 8.958 | 14,924 | -0.19(-2.02%) |
Mar 21, 2012 | 9.109 | 9.210 | 9.008 | 9.143 | 19,996 | +0.14(+1.59%) |
Mar 20, 2012 | 9.117 | 9.134 | 8.840 | 9.000 | 24,869 | -0.17(-1.83%) |
Mar 19, 2012 | 8.949 | 9.319 | 8.890 | 9.168 | 21,798 | +0.26(+2.93%) |
Mar 16, 2012 | 8.848 | 8.924 | 8.705 | 8.907 | 46,072 | +0.06(+0.67%) |
Mar 15, 2012 | 8.882 | 8.882 | 8.663 | 8.848 | 30,872 | -0.01(-0.09%) |
Mar 14, 2012 | 9.109 | 9.151 | 8.781 | 8.857 | 26,036 | -0.28(-3.04%) |
Mar 13, 2012 | 8.966 | 9.151 | 8.966 | 9.134 | 18,968 | +0.27(+3.04%) |
Mar 12, 2012 | 9.260 | 9.311 | 8.680 | 8.865 | 53,034 | -0.43(-4.62%) |
Mar 09, 2012 | 9.286 | 9.302 | 9.210 | 9.294 | 59,926 | -0.04(-0.45%) |
Mar 08, 2012 | 9.243 | 9.437 | 8.848 | 9.336 | 44,958 | -0.06(-0.63%) |
Mar 07, 2012 | 9.260 | 9.420 | 9.193 | 9.395 | 23,102 | +0.12(+1.27%) |
Mar 06, 2012 | 9.252 | 9.370 | 9.210 | 9.277 | 35,242 | -0.16(-1.69%) |
Mar 05, 2012 | 9.336 | 9.437 | 9.252 | 9.437 | 85,468 | +0.05(+0.54%) |
Mar 02, 2012 | 9.656 | 9.757 | 9.218 | 9.386 | 33,757 | -0.31(-3.21%) |
Mar 01, 2012 | 9.731 | 9.984 | 9.681 | 9.698 | 16,918 | -0.13(-1.28%) |
Feb 29, 2012 | 10.18 | 10.19 | 9.656 | 9.824 | 26,739 | -0.29(-2.91%) |
Feb 28, 2012 | 9.950 | 10.26 | 9.950 | 10.12 | 26,456 | -0.17(-1.64%) |
Feb 27, 2012 | 10.30 | 10.45 | 10.22 | 10.29 | 34,924 | -0.11(-1.05%) |
Feb 24, 2012 | 10.26 | 10.59 | 10.26 | 10.40 | 21,541 | -0.12(-1.12%) |
Feb 23, 2012 | 10.46 | 10.54 | 10.34 | 10.51 | 19,950 | +0.14(+1.38%) |
Feb 22, 2012 | 10.51 | 10.68 | 10.35 | 10.37 | 12,825 | -0.19(-1.83%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.52 | 10.56 | 12,859 | -0.18(-1.64%) |
Feb 17, 2012 | 10.43 | 10.80 | 10.29 | 10.74 | 22,373 | +0.33(+3.15%) |
Feb 16, 2012 | 10.41 | 10.52 | 10.39 | 10.41 | 23,449 | +0.06(+0.57%) |
Feb 15, 2012 | 10.74 | 10.74 | 10.31 | 10.35 | 31,653 | -0.28(-2.61%) |
Feb 14, 2012 | 10.56 | 10.68 | 10.49 | 10.63 | 9,283 | +0.02(+0.16%) |
Feb 13, 2012 | 10.70 | 10.72 | 10.47 | 10.61 | 54,787 | +0.08(+0.72%) |
Feb 10, 2012 | 10.45 | 10.89 | 10.40 | 10.54 | 29,561 | -0.05(-0.48%) |
Feb 09, 2012 | 10.55 | 10.64 | 10.52 | 10.59 | 5,228 | +0.04(+0.40%) |
Feb 08, 2012 | 10.50 | 10.56 | 10.49 | 10.55 | 7,241 | +0.09(+0.85%) |
Feb 07, 2012 | 10.53 | 10.53 | 10.39 | 10.46 | 6,047 | -0.13(-1.19%) |
Feb 06, 2012 | 10.58 | 10.60 | 10.36 | 10.58 | 12,873 | +0.10(+0.96%) |
Feb 03, 2012 | 10.36 | 10.59 | 10.12 | 10.48 | 31,996 | +0.35(+3.48%) |
Feb 02, 2012 | 10.01 | 10.32 | 10.01 | 10.13 | 13,656 | +0.04(+0.42%) |
Feb 01, 2012 | 10.02 | 10.23 | 10.02 | 10.09 | 31,820 | +0.13(+1.26%) |
Jan 31, 2012 | 10.29 | 10.37 | 9.947 | 9.964 | 28,894 | -0.23(-2.22%) |
Jan 30, 2012 | 10.06 | 10.25 | 9.989 | 10.19 | 35,137 | +0.03(+0.33%) |
Jan 27, 2012 | 10.08 | 10.23 | 10.02 | 10.16 | 31,613 | -0.01(-0.08%) |
Jan 26, 2012 | 10.14 | 10.17 | 10.11 | 10.17 | 26,541 | +0.08(+0.75%) |
Jan 25, 2012 | 9.913 | 10.09 | 9.561 | 10.09 | 46,992 | +0.17(+1.69%) |
Jan 24, 2012 | 9.745 | 9.922 | 9.622 | 9.922 | 22,871 | +0.06(+0.60%) |
Jan 23, 2012 | 9.510 | 9.880 | 9.510 | 9.863 | 11,856 | +0.00(+0.00%) |
Jan 20, 2012 | 10.04 | 10.04 | 9.796 | 9.863 | 17,507 | -0.15(-1.51%) |
Jan 19, 2012 | 9.955 | 10.05 | 9.689 | 10.01 | 7,139 | +0.04(+0.42%) |
Jan 18, 2012 | 9.804 | 9.972 | 9.426 | 9.972 | 83,957 | +0.00(+0.00%) |
Jan 17, 2012 | 9.972 | 9.989 | 9.435 | 9.972 | 26,284 | +0.04(+0.42%) |
Jan 13, 2012 | 9.989 | 9.997 | 9.586 | 9.930 | 34,074 | -0.21(-2.07%) |
Jan 12, 2012 | 10.17 | 10.27 | 10.09 | 10.14 | 26,726 | -0.13(-1.31%) |
Jan 11, 2012 | 10.44 | 10.49 | 10.17 | 10.27 | 37,270 | -0.22(-2.08%) |
Jan 10, 2012 | 10.48 | 10.49 | 10.40 | 10.49 | 28,215 | +0.05(+0.48%) |
Jan 09, 2012 | 10.33 | 10.45 | 10.27 | 10.44 | 9,724 | +0.16(+1.55%) |
Jan 06, 2012 | 10.37 | 10.45 | 10.06 | 10.28 | 33,219 | -0.13(-1.29%) |
Jan 05, 2012 | 10.28 | 10.42 | 9.813 | 10.42 | 8,569 | +0.08(+0.81%) |
Jan 04, 2012 | 10.31 | 10.41 | 10.20 | 10.33 | 21,895 | +0.14(+1.40%) |
Dec 30, 2011 | 9.980 | 10.19 | 9.905 | 10.19 | 29,200 | +0.21(+2.10%) |
Dec 29, 2011 | 9.577 | 10.20 | 9.577 | 9.980 | 77,889 | +0.37(+3.84%) |
Dec 28, 2011 | 10.03 | 10.03 | 9.561 | 9.611 | 29,900 | -0.43(-4.26%) |
Dec 27, 2011 | 10.07 | 10.07 | 9.896 | 10.04 | 12,235 | -0.09(-0.91%) |
Dec 23, 2011 | 9.947 | 10.13 | 9.823 | 10.13 | 4,286 | +0.29(+2.90%) |
Dec 21, 2011 | 9.980 | 9.980 | 9.653 | 9.846 | 24,434 | -0.21(-2.09%) |
Dec 20, 2011 | 9.989 | 10.17 | 9.922 | 10.06 | 61,573 | +0.39(+3.99%) |
Dec 19, 2011 | 10.48 | 10.48 | 9.619 | 9.670 | 41,845 | -0.69(-6.64%) |
Dec 16, 2011 | 10.30 | 10.48 | 10.19 | 10.36 | 51,278 | +0.15(+1.48%) |
Dec 15, 2011 | 10.11 | 10.21 | 9.980 | 10.21 | 24,117 | +0.17(+1.67%) |
Dec 14, 2011 | 9.384 | 10.48 | 9.384 | 10.04 | 24,573 | +0.62(+6.59%) |
Dec 13, 2011 | 9.829 | 10.21 | 9.275 | 9.418 | 38,241 | -0.30(-3.11%) |
Dec 12, 2011 | 9.636 | 9.896 | 9.552 | 9.720 | 14,153 | -0.14(-1.45%) |
Dec 09, 2011 | 9.326 | 9.964 | 9.326 | 9.863 | 23,107 | +0.49(+5.19%) |
Dec 08, 2011 | 9.468 | 9.821 | 9.326 | 9.376 | 36,852 | -0.29(-2.95%) |
Dec 07, 2011 | 9.930 | 9.930 | 9.577 | 9.661 | 55,064 | -0.39(-3.92%) |
Dec 06, 2011 | 9.972 | 10.22 | 9.779 | 10.06 | 20,537 | +0.03(+0.25%) |
Dec 05, 2011 | 10.09 | 10.09 | 9.754 | 10.03 | 24,790 | +0.13(+1.36%) |
Dec 02, 2011 | 10.17 | 10.17 | 9.779 | 9.896 | 7,579 | -0.02(-0.17%) |
Dec 01, 2011 | 9.913 | 10.22 | 9.342 | 9.913 | 30,246 | -0.09(-0.92%) |
Nov 30, 2011 | 9.712 | 10.07 | 9.275 | 10.01 | 60,929 | +0.51(+5.39%) |
Nov 29, 2011 | 9.510 | 9.519 | 9.317 | 9.494 | 17,724 | -0.02(-0.18%) |
Nov 28, 2011 | 9.544 | 9.645 | 9.426 | 9.510 | 33,798 | +0.34(+3.75%) |
Nov 25, 2011 | 9.368 | 9.384 | 9.166 | 9.166 | 8,483 | -0.32(-3.36%) |
Nov 23, 2011 | 9.796 | 9.796 | 9.359 | 9.485 | 32,878 | -0.37(-3.75%) |
Nov 22, 2011 | 10.09 | 10.09 | 9.838 | 9.854 | 19,595 | -0.06(-0.59%) |
Nov 21, 2011 | 10.02 | 10.30 | 9.821 | 9.913 | 28,381 | -0.34(-3.28%) |
Nov 18, 2011 | 10.05 | 10.33 | 10.05 | 10.25 | 15,818 | +0.17(+1.67%) |
Nov 17, 2011 | 10.01 | 10.15 | 9.906 | 10.08 | 22,563 | +0.29(+3.00%) |
Nov 16, 2011 | 10.09 | 10.34 | 9.787 | 9.787 | 18,413 | -0.52(-5.01%) |
Nov 15, 2011 | 10.35 | 10.43 | 10.09 | 10.30 | 11,579 | +0.13(+1.24%) |
Nov 14, 2011 | 10.60 | 10.61 | 9.994 | 10.18 | 25,710 | -0.46(-4.33%) |
Nov 11, 2011 | 10.45 | 10.66 | 10.36 | 10.64 | 24,966 | +0.28(+2.75%) |
Nov 10, 2011 | 10.45 | 10.45 | 10.11 | 10.35 | 17,296 | +0.08(+0.82%) |
Nov 09, 2011 | 10.47 | 10.76 | 9.566 | 10.27 | 43,700 | -0.65(-5.91%) |
Nov 08, 2011 | 10.17 | 11.02 | 9.885 | 10.92 | 51,827 | +0.80(+7.86%) |
Nov 07, 2011 | 10.09 | 10.17 | 9.952 | 10.12 | 8,658 | -0.01(-0.08%) |
Nov 04, 2011 | 10.02 | 10.15 | 9.885 | 10.13 | 8,322 | -0.01(-0.08%) |
Nov 03, 2011 | 9.960 | 10.15 | 9.602 | 10.14 | 13,930 | +0.37(+3.77%) |
Nov 02, 2011 | 9.491 | 10.19 | 9.206 | 9.767 | 26,244 | +0.42(+4.48%) |
Nov 01, 2011 | 9.592 | 9.826 | 9.081 | 9.349 | 42,059 | -0.90(-8.75%) |
Oct 31, 2011 | 10.51 | 10.75 | 10.13 | 10.24 | 28,721 | -0.49(-4.53%) |
Oct 28, 2011 | 10.85 | 11.01 | 10.58 | 10.73 | 38,007 | -0.18(-1.69%) |
Oct 27, 2011 | 9.592 | 11.07 | 9.307 | 10.92 | 63,569 | +1.47(+15.62%) |
Oct 26, 2011 | 9.315 | 9.483 | 8.997 | 9.441 | 20,248 | +0.41(+4.55%) |
Oct 25, 2011 | 9.407 | 9.449 | 9.014 | 9.030 | 22,681 | -0.52(-5.44%) |
Oct 24, 2011 | 9.432 | 9.592 | 9.164 | 9.550 | 18,374 | +0.30(+3.26%) |
Oct 21, 2011 | 9.139 | 9.307 | 8.972 | 9.248 | 27,999 | +0.31(+3.47%) |
Oct 20, 2011 | 8.988 | 9.047 | 8.846 | 8.938 | 9,532 | +0.03(+0.28%) |
Oct 19, 2011 | 9.030 | 9.097 | 8.854 | 8.913 | 13,207 | -0.16(-1.75%) |
Oct 18, 2011 | 8.779 | 9.215 | 8.343 | 9.072 | 23,649 | +0.38(+4.34%) |
Oct 17, 2011 | 9.089 | 9.089 | 8.620 | 8.695 | 16,802 | -0.47(-5.12%) |
Oct 14, 2011 | 8.913 | 9.181 | 8.511 | 9.164 | 35,785 | +0.34(+3.89%) |
Oct 13, 2011 | 8.762 | 8.846 | 8.637 | 8.821 | 6,527 | -0.09(-1.03%) |
Oct 12, 2011 | 8.167 | 8.947 | 8.033 | 8.913 | 38,008 | +0.70(+8.57%) |
Oct 11, 2011 | 7.874 | 8.276 | 7.723 | 8.209 | 31,676 | +0.29(+3.70%) |
Oct 10, 2011 | 7.983 | 7.983 | 7.807 | 7.916 | 48,477 | +0.08(+1.07%) |
Oct 07, 2011 | 8.503 | 8.503 | 7.749 | 7.832 | 44,270 | -0.29(-3.61%) |
Oct 06, 2011 | 8.603 | 8.603 | 7.967 | 8.126 | 51,677 | -0.62(-7.09%) |
Oct 05, 2011 | 9.064 | 9.064 | 8.511 | 8.745 | 27,784 | -0.52(-5.61%) |
Oct 04, 2011 | 7.254 | 9.734 | 7.087 | 9.265 | 46,925 | +2.00(+27.57%) |
Oct 03, 2011 | 8.033 | 8.033 | 7.145 | 7.263 | 51,759 | -0.81(-10.06%) |
Sep 30, 2011 | 8.033 | 8.159 | 8.025 | 8.075 | 15,721 | -0.05(-0.62%) |
Sep 29, 2011 | 7.950 | 8.343 | 7.782 | 8.126 | 15,546 | +0.39(+5.09%) |
Sep 28, 2011 | 8.193 | 8.318 | 7.732 | 7.732 | 27,913 | -0.43(-5.24%) |
Sep 27, 2011 | 8.310 | 8.352 | 7.908 | 8.159 | 27,862 | +0.05(+0.62%) |
Sep 26, 2011 | 7.958 | 8.301 | 7.606 | 8.109 | 17,795 | +0.22(+2.76%) |
Sep 23, 2011 | 7.799 | 8.092 | 7.799 | 7.891 | 21,331 | +0.13(+1.73%) |
Sep 22, 2011 | 7.958 | 8.045 | 7.749 | 7.757 | 34,651 | -0.45(-5.51%) |
Sep 21, 2011 | 8.427 | 8.771 | 7.933 | 8.209 | 39,790 | -0.31(-3.64%) |
Sep 20, 2011 | 9.014 | 9.022 | 8.385 | 8.519 | 32,210 | -0.39(-4.42%) |
Sep 19, 2011 | 9.081 | 9.081 | 8.812 | 8.913 | 14,419 | -0.36(-3.88%) |
Sep 16, 2011 | 9.491 | 9.491 | 9.273 | 9.273 | 44,720 | -0.19(-2.04%) |
Sep 15, 2011 | 9.256 | 9.516 | 9.030 | 9.466 | 11,741 | +0.27(+2.91%) |
Sep 14, 2011 | 8.536 | 9.315 | 8.251 | 9.198 | 23,396 | +0.70(+8.28%) |
Sep 13, 2011 | 8.109 | 8.695 | 8.004 | 8.494 | 24,143 | +0.39(+4.86%) |
Sep 12, 2011 | 7.866 | 8.193 | 7.866 | 8.100 | 63,905 | +0.09(+1.15%) |
Sep 09, 2011 | 8.285 | 8.385 | 7.925 | 8.008 | 38,323 | -0.35(-4.21%) |
Sep 08, 2011 | 8.687 | 8.762 | 8.201 | 8.360 | 26,106 | -0.38(-4.31%) |
Sep 07, 2011 | 8.595 | 8.988 | 8.410 | 8.737 | 26,546 | +0.30(+3.58%) |
Sep 06, 2011 | 8.134 | 8.544 | 8.134 | 8.436 | 28,813 | +0.01(+0.10%) |
Sep 02, 2011 | 8.754 | 8.754 | 8.226 | 8.427 | 52,353 | -0.45(-5.07%) |
Sep 01, 2011 | 9.005 | 9.030 | 8.829 | 8.877 | 25,554 | -0.00(-0.02%) |
Aug 31, 2011 | 9.173 | 9.198 | 8.859 | 8.879 | 29,330 | -0.13(-1.40%) |
Aug 30, 2011 | 8.879 | 9.114 | 8.645 | 9.005 | 25,504 | +0.06(+0.66%) |
Aug 29, 2011 | 8.444 | 8.955 | 8.368 | 8.947 | 22,237 | +0.58(+6.91%) |
Aug 26, 2011 | 8.360 | 8.536 | 8.209 | 8.368 | 35,821 | +0.08(+1.01%) |
Aug 25, 2011 | 9.156 | 9.156 | 8.100 | 8.285 | 54,180 | -0.82(-9.02%) |
Aug 24, 2011 | 8.930 | 9.139 | 8.871 | 9.106 | 19,920 | +0.11(+1.21%) |
Aug 23, 2011 | 8.293 | 9.131 | 8.142 | 8.997 | 34,991 | +0.70(+8.48%) |
Aug 22, 2011 | 8.603 | 8.603 | 8.059 | 8.293 | 48,490 | -0.07(-0.80%) |
Aug 19, 2011 | 8.436 | 8.879 | 8.352 | 8.360 | 93,380 | -0.18(-2.16%) |
Aug 18, 2011 | 8.729 | 8.729 | 8.461 | 8.544 | 30,234 | -0.37(-4.14%) |
Aug 17, 2011 | 9.097 | 9.148 | 8.812 | 8.913 | 19,398 | -0.13(-1.48%) |
Aug 16, 2011 | 9.173 | 9.215 | 8.972 | 9.047 | 31,684 | -0.21(-2.26%) |
Aug 15, 2011 | 8.838 | 9.323 | 8.821 | 9.256 | 15,936 | +0.54(+6.15%) |
Aug 12, 2011 | 8.921 | 8.963 | 8.662 | 8.720 | 10,755 | -0.16(-1.79%) |
Aug 11, 2011 | 8.503 | 9.106 | 8.201 | 8.879 | 34,108 | +0.46(+5.47%) |
Aug 10, 2011 | 8.670 | 9.047 | 8.318 | 8.419 | 38,982 | -0.53(-5.90%) |
Aug 09, 2011 | 9.097 | 9.148 | 8.368 | 8.947 | 61,527 | +0.27(+3.09%) |
Aug 08, 2011 | 7.925 | 9.434 | 7.925 | 8.678 | 70,519 | +0.05(+0.58%) |
Aug 05, 2011 | 9.022 | 9.022 | 8.557 | 8.628 | 95,056 | -0.28(-3.20%) |
Aug 04, 2011 | 8.796 | 9.416 | 8.796 | 8.913 | 49,168 | -0.37(-3.97%) |
Aug 03, 2011 | 9.357 | 9.365 | 8.938 | 9.282 | 21,745 | +0.00(+0.00%) |
Aug 02, 2011 | 9.432 | 9.751 | 9.265 | 9.282 | 20,924 | -0.18(-1.86%) |
Aug 01, 2011 | 9.424 | 9.491 | 9.298 | 9.457 | 40,929 | +0.24(+2.64%) |
Jul 29, 2011 | 8.997 | 9.349 | 8.797 | 9.215 | 53,966 | +0.05(+0.59%) |
Jul 28, 2011 | 9.001 | 9.185 | 8.976 | 9.160 | 21,322 | +0.20(+2.24%) |
Jul 27, 2011 | 9.327 | 9.327 | 8.868 | 8.960 | 44,295 | -0.39(-4.20%) |
Jul 26, 2011 | 9.662 | 9.662 | 9.244 | 9.352 | 16,391 | -0.25(-2.61%) |
Jul 25, 2011 | 9.653 | 9.845 | 9.444 | 9.603 | 13,057 | -0.24(-2.46%) |
Jul 22, 2011 | 9.603 | 9.946 | 9.536 | 9.845 | 16,110 | +0.08(+0.86%) |
Jul 21, 2011 | 9.323 | 9.812 | 9.194 | 9.762 | 32,605 | +0.48(+5.13%) |
Jul 20, 2011 | 9.628 | 9.695 | 9.210 | 9.285 | 87,253 | -0.34(-3.56%) |
Jul 19, 2011 | 8.968 | 9.754 | 8.968 | 9.628 | 42,634 | +0.38(+4.16%) |
Jul 18, 2011 | 9.402 | 9.402 | 9.135 | 9.244 | 56,397 | -0.23(-2.38%) |
Jul 15, 2011 | 9.503 | 9.653 | 9.352 | 9.469 | 28,553 | -0.03(-0.26%) |
Jul 14, 2011 | 9.678 | 9.678 | 9.436 | 9.494 | 30,575 | -0.19(-1.98%) |
Jul 13, 2011 | 9.603 | 9.762 | 9.603 | 9.687 | 25,598 | +0.13(+1.40%) |
Jul 12, 2011 | 9.582 | 9.820 | 9.528 | 9.553 | 20,909 | -0.03(-0.35%) |
Jul 11, 2011 | 9.720 | 9.862 | 9.547 | 9.586 | 31,972 | -0.25(-2.55%) |
Jul 08, 2011 | 9.737 | 9.946 | 9.728 | 9.837 | 16,945 | -0.04(-0.42%) |
Jul 07, 2011 | 9.770 | 9.962 | 9.674 | 9.879 | 86,098 | +0.08(+0.85%) |
Jul 06, 2011 | 9.820 | 10.01 | 9.737 | 9.795 | 24,315 | -0.03(-0.34%) |
Jul 05, 2011 | 9.996 | 10.14 | 9.528 | 9.829 | 86,844 | -0.07(-0.68%) |
Jul 01, 2011 | 9.820 | 10.10 | 9.595 | 9.896 | 33,300 | +0.08(+0.85%) |
Jun 30, 2011 | 9.578 | 9.896 | 9.469 | 9.812 | 35,674 | +0.30(+3.16%) |
Jun 29, 2011 | 9.578 | 9.578 | 9.311 | 9.511 | 30,952 | -0.06(-0.61%) |
Jun 28, 2011 | 9.344 | 9.837 | 9.160 | 9.570 | 65,704 | +0.24(+2.60%) |
Jun 27, 2011 | 9.194 | 9.428 | 9.077 | 9.327 | 34,238 | +0.14(+1.55%) |
Jun 24, 2011 | 9.252 | 9.252 | 9.018 | 9.185 | 169,448 | -0.04(-0.45%) |
Jun 23, 2011 | 9.035 | 9.235 | 8.884 | 9.227 | 11,713 | +0.08(+0.91%) |
Jun 22, 2011 | 9.127 | 9.294 | 8.960 | 9.143 | 40,193 | -0.06(-0.64%) |
Jun 21, 2011 | 9.177 | 9.244 | 8.901 | 9.202 | 44,708 | +0.13(+1.38%) |
Jun 20, 2011 | 9.118 | 9.160 | 8.533 | 9.077 | 78,970 | +0.26(+2.96%) |
Jun 17, 2011 | 9.068 | 9.135 | 8.784 | 8.816 | 75,223 | -0.20(-2.24%) |
Jun 16, 2011 | 8.960 | 9.100 | 8.817 | 9.018 | 46,848 | +0.10(+1.12%) |
Jun 15, 2011 | 9.160 | 9.294 | 8.893 | 8.918 | 36,141 | -0.35(-3.79%) |
Jun 14, 2011 | 9.102 | 9.285 | 9.001 | 9.269 | 51,598 | +0.28(+3.16%) |
Jun 13, 2011 | 8.859 | 9.043 | 8.826 | 8.985 | 53,990 | +0.19(+2.19%) |
Jun 10, 2011 | 9.194 | 9.202 | 8.784 | 8.792 | 74,155 | -0.43(-4.71%) |
Jun 09, 2011 | 9.394 | 9.394 | 9.202 | 9.227 | 137,917 | -0.11(-1.16%) |
Jun 08, 2011 | 9.244 | 9.528 | 9.244 | 9.336 | 36,046 | +0.05(+0.54%) |
Jun 07, 2011 | 9.361 | 9.465 | 9.252 | 9.285 | 27,865 | +0.00(+0.00%) |
Jun 06, 2011 | 9.252 | 9.436 | 9.202 | 9.285 | 48,815 | +0.02(+0.18%) |