Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.047 | 9.047 | 8.822 | 8.988 | 8,722 | -0.07(-0.76%) |
Apr 27, 2012 | 8.998 | 9.056 | 8.842 | 9.056 | 3,927 | +0.09(+0.98%) |
Apr 26, 2012 | 8.988 | 9.017 | 8.968 | 8.968 | 2,950 | -0.09(-0.97%) |
Apr 25, 2012 | 8.871 | 9.056 | 8.871 | 9.056 | 2,836 | +0.26(+3.00%) |
Apr 24, 2012 | 8.704 | 8.792 | 8.704 | 8.792 | 3,045 | +0.08(+0.90%) |
Apr 23, 2012 | 8.792 | 8.866 | 8.616 | 8.714 | 8,510 | -0.17(-1.87%) |
Apr 20, 2012 | 9.027 | 9.027 | 8.831 | 8.880 | 7,186 | +0.08(+0.89%) |
Apr 19, 2012 | 8.714 | 8.900 | 8.607 | 8.802 | 7,872 | +0.09(+1.01%) |
Apr 18, 2012 | 8.968 | 9.184 | 8.577 | 8.714 | 11,652 | -0.27(-3.05%) |
Apr 17, 2012 | 8.841 | 9.203 | 8.822 | 8.988 | 3,194 | +0.21(+2.34%) |
Apr 16, 2012 | 8.978 | 8.978 | 8.763 | 8.783 | 1,644 | -0.07(-0.77%) |
Apr 13, 2012 | 9.096 | 9.096 | 8.851 | 8.851 | 3,025 | -0.28(-3.10%) |
Apr 12, 2012 | 8.939 | 9.144 | 8.773 | 9.135 | 5,225 | +0.17(+1.85%) |
Apr 11, 2012 | 8.792 | 8.968 | 8.773 | 8.968 | 14,343 | +0.27(+3.15%) |
Apr 10, 2012 | 8.743 | 8.988 | 8.695 | 8.695 | 10,894 | -0.02(-0.22%) |
Apr 09, 2012 | 8.812 | 8.841 | 8.577 | 8.714 | 6,663 | -0.17(-1.87%) |
Apr 05, 2012 | 8.900 | 8.998 | 8.880 | 8.880 | 2,193 | +0.00(+0.00%) |
Apr 04, 2012 | 9.047 | 9.184 | 8.880 | 8.880 | 10,911 | -0.21(-2.26%) |
Apr 03, 2012 | 9.213 | 9.418 | 9.056 | 9.086 | 6,071 | -0.16(-1.69%) |
Apr 02, 2012 | 9.291 | 9.340 | 8.907 | 9.242 | 6,695 | -0.08(-0.84%) |
Mar 30, 2012 | 9.448 | 9.536 | 9.252 | 9.320 | 3,984 | -0.05(-0.52%) |
Mar 29, 2012 | 9.232 | 9.428 | 9.213 | 9.369 | 1,733 | +0.00(+0.00%) |
Mar 28, 2012 | 9.350 | 9.438 | 9.301 | 9.369 | 2,450 | -0.01(-0.10%) |
Mar 27, 2012 | 9.585 | 9.585 | 9.105 | 9.379 | 4,377 | -0.25(-2.64%) |
Mar 26, 2012 | 9.585 | 9.633 | 9.223 | 9.633 | 10,213 | +0.08(+0.82%) |
Mar 23, 2012 | 9.154 | 9.594 | 9.037 | 9.555 | 10,849 | +0.50(+5.51%) |
Mar 22, 2012 | 9.144 | 9.203 | 8.812 | 9.056 | 13,256 | +0.03(+0.33%) |
Mar 21, 2012 | 9.154 | 9.301 | 8.841 | 9.027 | 18,944 | -0.15(-1.60%) |
Mar 20, 2012 | 9.105 | 9.291 | 8.675 | 9.174 | 9,764 | -0.04(-0.42%) |
Mar 19, 2012 | 8.841 | 9.223 | 8.812 | 9.213 | 4,773 | +0.38(+4.32%) |
Mar 16, 2012 | 8.910 | 8.910 | 8.822 | 8.831 | 15,229 | -0.11(-1.20%) |
Mar 15, 2012 | 8.817 | 8.939 | 8.817 | 8.939 | 2,215 | +0.12(+1.33%) |
Mar 14, 2012 | 8.812 | 8.851 | 8.812 | 8.822 | 2,062 | +0.02(+0.22%) |
Mar 13, 2012 | 8.841 | 8.841 | 8.753 | 8.802 | 4,670 | +0.03(+0.33%) |
Mar 12, 2012 | 8.812 | 8.812 | 8.773 | 8.773 | 4,328 | -0.05(-0.55%) |
Mar 09, 2012 | 8.704 | 8.831 | 8.699 | 8.822 | 7,257 | +0.08(+0.89%) |
Mar 08, 2012 | 8.704 | 8.802 | 8.509 | 8.743 | 5,931 | +0.05(+0.56%) |
Mar 07, 2012 | 8.577 | 8.714 | 8.538 | 8.695 | 5,935 | -0.07(-0.78%) |
Mar 06, 2012 | 8.802 | 8.861 | 8.714 | 8.763 | 6,448 | -0.04(-0.44%) |
Mar 05, 2012 | 8.528 | 8.981 | 8.313 | 8.802 | 14,203 | +0.25(+2.97%) |
Mar 02, 2012 | 8.558 | 8.763 | 8.489 | 8.548 | 20,686 | -0.22(-2.46%) |
Mar 01, 2012 | 8.861 | 8.880 | 8.753 | 8.763 | 10,835 | -0.04(-0.44%) |
Feb 29, 2012 | 9.232 | 9.232 | 8.802 | 8.802 | 5,887 | -0.43(-4.66%) |
Feb 28, 2012 | 9.164 | 9.418 | 9.096 | 9.232 | 9,913 | +0.14(+1.51%) |
Feb 27, 2012 | 9.076 | 9.171 | 8.919 | 9.096 | 3,534 | -0.04(-0.43%) |
Feb 24, 2012 | 9.536 | 9.536 | 9.047 | 9.135 | 8,829 | -0.40(-4.21%) |
Feb 23, 2012 | 9.477 | 9.536 | 9.428 | 9.536 | 7,666 | +0.12(+1.25%) |
Feb 22, 2012 | 9.682 | 9.682 | 9.389 | 9.418 | 4,667 | +0.07(+0.73%) |
Feb 21, 2012 | 9.624 | 9.633 | 9.350 | 9.350 | 8,803 | -0.22(-2.25%) |
Feb 17, 2012 | 9.643 | 9.682 | 9.496 | 9.565 | 7,500 | -0.06(-0.61%) |
Feb 16, 2012 | 9.184 | 9.624 | 9.174 | 9.624 | 3,797 | +0.02(+0.20%) |
Feb 15, 2012 | 9.780 | 9.937 | 9.408 | 9.604 | 19,304 | +0.19(+1.97%) |
Feb 14, 2012 | 9.369 | 9.448 | 9.352 | 9.418 | 2,750 | -0.03(-0.31%) |
Feb 13, 2012 | 9.585 | 9.585 | 9.232 | 9.448 | 5,750 | -0.01(-0.10%) |
Feb 10, 2012 | 9.536 | 9.536 | 9.457 | 9.457 | 5,217 | -0.18(-1.83%) |
Feb 09, 2012 | 9.917 | 9.917 | 9.429 | 9.633 | 11,271 | -0.22(-2.28%) |
Feb 08, 2012 | 9.812 | 9.961 | 9.504 | 9.858 | 18,638 | -0.01(-0.09%) |
Feb 07, 2012 | 9.877 | 9.942 | 9.728 | 9.868 | 10,407 | +0.09(+0.95%) |
Feb 06, 2012 | 9.858 | 10.04 | 9.625 | 9.774 | 18,595 | -0.14(-1.41%) |
Feb 03, 2012 | 9.542 | 9.970 | 9.430 | 9.914 | 19,213 | +0.49(+5.24%) |
Feb 02, 2012 | 8.162 | 9.439 | 8.013 | 9.420 | 43,083 | +1.37(+17.01%) |
Feb 01, 2012 | 7.706 | 8.079 | 7.305 | 8.051 | 17,594 | +0.39(+5.11%) |
Jan 31, 2012 | 7.902 | 7.902 | 7.631 | 7.659 | 9,971 | -0.20(-2.49%) |
Jan 30, 2012 | 8.079 | 8.079 | 7.708 | 7.855 | 17,427 | -0.26(-3.21%) |
Jan 27, 2012 | 8.153 | 8.153 | 7.995 | 8.116 | 4,338 | +0.08(+1.04%) |
Jan 26, 2012 | 8.023 | 8.069 | 8.013 | 8.032 | 6,075 | +0.07(+0.82%) |
Jan 25, 2012 | 7.967 | 7.967 | 7.967 | 7.967 | 3,337 | -0.03(-0.35%) |
Jan 24, 2012 | 7.995 | 8.060 | 7.874 | 7.995 | 8,138 | +0.02(+0.23%) |
Jan 23, 2012 | 7.723 | 7.976 | 7.723 | 7.976 | 18,203 | +0.23(+3.01%) |
Jan 20, 2012 | 7.603 | 7.743 | 7.603 | 7.743 | 2,870 | +0.11(+1.47%) |
Jan 19, 2012 | 7.678 | 7.706 | 7.557 | 7.631 | 3,945 | -0.07(-0.97%) |
Jan 18, 2012 | 7.436 | 7.706 | 7.436 | 7.706 | 9,504 | +0.16(+2.10%) |
Jan 17, 2012 | 7.236 | 7.771 | 7.236 | 7.548 | 22,031 | +0.01(+0.12%) |
Jan 13, 2012 | 7.520 | 7.613 | 7.501 | 7.538 | 9,196 | -0.10(-1.34%) |
Jan 12, 2012 | 7.687 | 7.687 | 7.594 | 7.641 | 4,073 | -0.02(-0.24%) |
Jan 11, 2012 | 7.641 | 7.706 | 7.566 | 7.659 | 5,148 | -0.02(-0.24%) |
Jan 10, 2012 | 7.641 | 7.678 | 7.221 | 7.678 | 12,415 | +0.13(+1.73%) |
Jan 09, 2012 | 7.715 | 7.715 | 7.454 | 7.548 | 5,115 | -0.10(-1.34%) |
Jan 06, 2012 | 7.631 | 7.734 | 7.548 | 7.650 | 14,398 | -0.02(-0.24%) |
Jan 05, 2012 | 7.603 | 7.669 | 7.454 | 7.669 | 4,776 | -0.06(-0.72%) |
Jan 04, 2012 | 7.911 | 7.911 | 7.642 | 7.725 | 8,989 | -0.08(-1.07%) |
Dec 30, 2011 | 7.855 | 7.855 | 7.709 | 7.808 | 15,541 | -0.04(-0.48%) |
Dec 29, 2011 | 7.687 | 7.846 | 7.687 | 7.846 | 4,256 | +0.22(+2.93%) |
Dec 28, 2011 | 7.603 | 7.687 | 7.603 | 7.622 | 2,596 | -0.11(-1.45%) |
Dec 27, 2011 | 7.575 | 7.734 | 7.473 | 7.734 | 2,950 | +0.09(+1.22%) |
Dec 23, 2011 | 7.883 | 7.883 | 7.520 | 7.641 | 101,107 | -0.18(-2.26%) |
Dec 21, 2011 | 7.846 | 7.846 | 7.706 | 7.818 | 1,635 | -0.07(-0.83%) |
Dec 20, 2011 | 7.995 | 7.995 | 7.631 | 7.883 | 29,961 | +0.16(+2.05%) |
Dec 19, 2011 | 7.939 | 8.180 | 7.631 | 7.725 | 18,421 | -0.19(-2.36%) |
Dec 16, 2011 | 8.116 | 8.144 | 7.883 | 7.911 | 21,664 | -0.12(-1.51%) |
Dec 15, 2011 | 7.939 | 8.032 | 7.762 | 8.032 | 8,663 | +0.20(+2.62%) |
Dec 14, 2011 | 7.594 | 7.995 | 7.557 | 7.827 | 10,603 | +0.28(+3.70%) |
Dec 13, 2011 | 8.023 | 8.069 | 7.482 | 7.548 | 11,881 | -0.42(-5.26%) |
Dec 12, 2011 | 7.706 | 8.079 | 7.706 | 7.967 | 14,436 | +0.17(+2.15%) |
Dec 09, 2011 | 7.594 | 7.855 | 7.464 | 7.799 | 11,809 | +0.25(+3.33%) |
Dec 08, 2011 | 7.669 | 7.669 | 7.548 | 7.548 | 6,168 | -0.18(-2.29%) |
Dec 07, 2011 | 7.669 | 7.725 | 7.361 | 7.725 | 7,715 | +0.00(+0.00%) |
Dec 06, 2011 | 7.883 | 7.883 | 7.538 | 7.725 | 7,054 | -0.20(-2.59%) |
Dec 05, 2011 | 7.492 | 8.079 | 7.380 | 7.930 | 11,220 | +0.51(+6.91%) |
Dec 02, 2011 | 7.557 | 7.753 | 7.156 | 7.417 | 14,848 | -0.03(-0.38%) |
Dec 01, 2011 | 7.818 | 7.818 | 7.445 | 7.445 | 13,293 | -0.42(-5.33%) |
Nov 30, 2011 | 7.855 | 8.097 | 7.613 | 7.864 | 24,287 | +0.28(+3.69%) |
Nov 29, 2011 | 8.051 | 8.051 | 7.585 | 7.585 | 4,051 | -0.24(-3.10%) |
Nov 28, 2011 | 7.631 | 7.948 | 7.557 | 7.827 | 19,564 | +0.37(+5.00%) |
Nov 25, 2011 | 7.464 | 7.622 | 7.426 | 7.454 | 5,290 | -0.04(-0.50%) |
Nov 23, 2011 | 7.361 | 7.557 | 7.361 | 7.492 | 16,160 | +0.16(+2.16%) |
Nov 22, 2011 | 7.603 | 7.687 | 7.333 | 7.333 | 7,250 | +0.02(+0.25%) |
Nov 21, 2011 | 7.473 | 7.520 | 7.221 | 7.315 | 19,389 | -0.21(-2.85%) |
Nov 18, 2011 | 7.501 | 7.725 | 7.501 | 7.529 | 52,907 | +0.03(+0.37%) |
Nov 17, 2011 | 7.454 | 7.659 | 7.240 | 7.501 | 7,200 | +0.11(+1.51%) |
Nov 16, 2011 | 7.902 | 7.902 | 7.389 | 7.389 | 3,970 | -0.61(-7.68%) |
Nov 15, 2011 | 7.762 | 8.060 | 7.454 | 8.004 | 9,937 | +0.40(+5.27%) |
Nov 14, 2011 | 7.762 | 7.771 | 7.473 | 7.603 | 6,544 | -0.20(-2.51%) |
Nov 11, 2011 | 7.874 | 7.874 | 7.454 | 7.799 | 7,968 | -0.07(-0.95%) |
Nov 10, 2011 | 7.501 | 7.874 | 7.473 | 7.874 | 10,516 | +0.37(+4.97%) |
Nov 09, 2011 | 7.548 | 7.548 | 7.454 | 7.501 | 11,726 | -0.21(-2.78%) |
Nov 08, 2011 | 7.585 | 7.715 | 7.454 | 7.715 | 15,505 | +0.20(+2.73%) |
Nov 07, 2011 | 7.231 | 7.631 | 7.231 | 7.510 | 6,029 | -0.12(-1.59%) |
Nov 04, 2011 | 7.697 | 7.697 | 7.538 | 7.631 | 8,862 | -0.20(-2.50%) |
Nov 03, 2011 | 7.380 | 7.836 | 7.324 | 7.827 | 17,345 | +0.20(+2.56%) |
Nov 02, 2011 | 7.054 | 7.631 | 7.054 | 7.631 | 22,052 | +0.40(+5.54%) |
Nov 01, 2011 | 7.082 | 7.659 | 6.625 | 7.231 | 39,678 | -0.13(-1.77%) |
Oct 31, 2011 | 7.958 | 7.958 | 7.333 | 7.361 | 7,782 | -0.58(-7.28%) |
Oct 28, 2011 | 7.743 | 8.111 | 7.669 | 7.939 | 7,332 | -0.06(-0.70%) |
Oct 27, 2011 | 8.060 | 8.097 | 7.557 | 7.995 | 36,587 | +0.20(+2.51%) |
Oct 26, 2011 | 7.985 | 8.190 | 7.529 | 7.799 | 19,134 | -0.01(-0.12%) |
Oct 25, 2011 | 8.107 | 8.470 | 7.753 | 7.808 | 15,508 | -0.30(-3.68%) |
Oct 24, 2011 | 8.079 | 8.535 | 7.818 | 8.107 | 27,089 | +0.29(+3.69%) |
Oct 21, 2011 | 7.864 | 8.004 | 7.808 | 7.818 | 13,271 | +0.10(+1.33%) |
Oct 20, 2011 | 7.818 | 7.818 | 7.594 | 7.715 | 6,767 | -0.06(-0.72%) |
Oct 19, 2011 | 7.836 | 7.939 | 7.771 | 7.771 | 9,548 | -0.07(-0.83%) |
Oct 18, 2011 | 7.473 | 8.107 | 7.473 | 7.836 | 14,046 | +0.14(+1.82%) |
Oct 17, 2011 | 7.687 | 8.041 | 7.548 | 7.697 | 54,724 | -0.38(-4.73%) |
Oct 14, 2011 | 8.172 | 8.357 | 8.013 | 8.079 | 7,909 | -0.05(-0.57%) |
Oct 13, 2011 | 7.976 | 8.321 | 7.976 | 8.125 | 14,024 | -0.24(-2.90%) |
Oct 12, 2011 | 7.818 | 8.507 | 7.818 | 8.367 | 16,407 | +0.31(+3.82%) |
Oct 11, 2011 | 7.780 | 8.302 | 7.780 | 8.060 | 18,534 | +0.01(+0.12%) |
Oct 10, 2011 | 8.013 | 8.162 | 7.874 | 8.051 | 21,236 | +0.20(+2.61%) |
Oct 07, 2011 | 8.097 | 8.116 | 7.585 | 7.846 | 17,488 | -0.26(-3.22%) |
Oct 06, 2011 | 8.414 | 8.423 | 7.958 | 8.107 | 14,153 | -0.37(-4.40%) |
Oct 05, 2011 | 8.302 | 8.479 | 8.060 | 8.479 | 8,423 | +0.17(+2.02%) |
Oct 04, 2011 | 8.004 | 8.833 | 7.408 | 8.312 | 32,400 | +0.25(+3.12%) |
Oct 03, 2011 | 8.545 | 8.815 | 8.060 | 8.060 | 23,424 | -0.30(-3.57%) |
Sep 30, 2011 | 8.256 | 8.675 | 8.256 | 8.358 | 13,119 | +0.07(+0.90%) |
Sep 29, 2011 | 8.293 | 8.684 | 8.097 | 8.284 | 9,649 | +0.18(+2.18%) |
Sep 28, 2011 | 8.526 | 8.526 | 8.107 | 8.107 | 13,014 | -0.34(-3.97%) |
Sep 27, 2011 | 8.694 | 8.694 | 8.209 | 8.442 | 39,031 | -0.14(-1.63%) |
Sep 26, 2011 | 8.656 | 9.299 | 8.437 | 8.582 | 18,618 | -0.03(-0.32%) |
Sep 23, 2011 | 8.675 | 8.824 | 8.302 | 8.610 | 13,976 | -0.07(-0.75%) |
Sep 22, 2011 | 8.423 | 8.759 | 8.097 | 8.675 | 17,669 | +0.04(+0.43%) |
Sep 21, 2011 | 8.656 | 8.872 | 8.591 | 8.638 | 10,155 | -0.22(-2.52%) |
Sep 20, 2011 | 8.880 | 8.973 | 8.852 | 8.861 | 8,610 | -0.03(-0.31%) |
Sep 19, 2011 | 8.880 | 8.992 | 8.852 | 8.889 | 7,479 | -0.07(-0.83%) |
Sep 16, 2011 | 9.010 | 9.010 | 8.694 | 8.964 | 33,674 | +0.05(+0.52%) |
Sep 15, 2011 | 9.243 | 9.243 | 8.833 | 8.917 | 19,355 | -0.32(-3.43%) |
Sep 14, 2011 | 8.964 | 9.392 | 8.871 | 9.234 | 17,209 | +0.31(+3.44%) |
Sep 13, 2011 | 8.843 | 9.271 | 8.843 | 8.927 | 12,418 | +0.06(+0.63%) |
Sep 12, 2011 | 8.992 | 9.197 | 8.805 | 8.871 | 8,669 | -0.23(-2.56%) |
Sep 09, 2011 | 9.411 | 9.542 | 9.076 | 9.104 | 22,025 | -0.07(-0.81%) |
Sep 08, 2011 | 9.467 | 9.476 | 9.122 | 9.178 | 11,337 | -0.14(-1.50%) |
Sep 07, 2011 | 9.495 | 9.495 | 9.150 | 9.318 | 16,073 | +0.25(+2.77%) |
Sep 06, 2011 | 8.824 | 9.588 | 8.768 | 9.066 | 15,486 | +0.01(+0.10%) |
Sep 02, 2011 | 9.104 | 9.318 | 9.038 | 9.057 | 34,245 | -0.23(-2.51%) |
Sep 01, 2011 | 9.206 | 9.346 | 8.927 | 9.290 | 28,495 | -0.13(-1.38%) |
Aug 31, 2011 | 9.467 | 9.504 | 9.225 | 9.420 | 20,171 | -0.07(-0.69%) |
Aug 30, 2011 | 9.281 | 9.486 | 9.281 | 9.486 | 8,188 | -0.18(-1.83%) |
Aug 29, 2011 | 9.402 | 9.737 | 9.113 | 9.663 | 14,841 | +0.37(+4.01%) |
Aug 26, 2011 | 8.703 | 9.551 | 8.703 | 9.290 | 16,583 | +0.13(+1.42%) |
Aug 25, 2011 | 11.50 | 11.50 | 9.160 | 9.160 | 60,927 | -0.65(-6.65%) |
Aug 24, 2011 | 8.955 | 9.877 | 8.750 | 9.812 | 20,352 | +0.82(+9.12%) |
Aug 23, 2011 | 8.666 | 9.243 | 8.572 | 8.992 | 12,837 | +0.37(+4.32%) |
Aug 22, 2011 | 8.684 | 8.796 | 8.302 | 8.619 | 14,620 | +0.14(+1.65%) |
Aug 19, 2011 | 8.582 | 8.703 | 8.312 | 8.479 | 16,505 | -0.29(-3.29%) |
Aug 18, 2011 | 9.113 | 9.309 | 8.647 | 8.768 | 34,530 | -0.20(-2.28%) |
Aug 17, 2011 | 9.365 | 9.365 | 8.880 | 8.973 | 8,889 | -0.20(-2.13%) |
Aug 16, 2011 | 9.281 | 9.458 | 8.955 | 9.169 | 19,984 | -0.25(-2.67%) |
Aug 15, 2011 | 9.178 | 9.877 | 9.029 | 9.420 | 33,673 | +0.29(+3.16%) |
Aug 12, 2011 | 9.262 | 9.439 | 9.038 | 9.132 | 5,832 | -0.13(-1.41%) |
Aug 11, 2011 | 8.973 | 9.774 | 8.777 | 9.262 | 13,889 | +0.31(+3.43%) |
Aug 10, 2011 | 9.104 | 9.178 | 8.722 | 8.955 | 13,671 | -0.36(-3.90%) |
Aug 09, 2011 | 8.899 | 9.383 | 8.740 | 9.318 | 25,056 | +0.55(+6.27%) |
Aug 08, 2011 | 9.132 | 9.663 | 8.740 | 8.768 | 27,206 | -0.56(-5.99%) |
Aug 05, 2011 | 9.616 | 9.616 | 9.318 | 9.327 | 24,341 | -0.22(-2.34%) |
Aug 04, 2011 | 9.728 | 9.728 | 9.551 | 9.551 | 18,089 | -0.26(-2.66%) |
Aug 03, 2011 | 9.672 | 9.877 | 9.588 | 9.812 | 5,262 | +0.19(+1.94%) |
Aug 02, 2011 | 9.495 | 10.18 | 9.495 | 9.625 | 14,761 | -0.07(-0.77%) |
Aug 01, 2011 | 9.886 | 9.933 | 9.644 | 9.700 | 10,594 | -0.11(-1.14%) |
Jul 29, 2011 | 9.840 | 9.840 | 9.532 | 9.812 | 5,328 | +0.08(+0.86%) |
Jul 28, 2011 | 9.719 | 10.10 | 9.346 | 9.728 | 14,048 | +0.06(+0.58%) |
Jul 27, 2011 | 10.04 | 10.25 | 9.663 | 9.672 | 11,346 | -0.38(-3.80%) |
Jul 26, 2011 | 10.01 | 10.20 | 9.924 | 10.05 | 5,015 | -0.08(-0.83%) |
Jul 25, 2011 | 10.17 | 10.25 | 9.821 | 10.14 | 8,736 | -0.10(-1.00%) |
Jul 22, 2011 | 10.25 | 10.27 | 10.02 | 10.24 | 6,366 | -0.03(-0.27%) |
Jul 21, 2011 | 10.25 | 10.71 | 10.19 | 10.27 | 16,355 | +0.08(+0.82%) |
Jul 20, 2011 | 10.04 | 10.25 | 10.04 | 10.18 | 2,980 | -0.07(-0.64%) |
Jul 19, 2011 | 10.25 | 10.25 | 9.970 | 10.25 | 18,656 | +0.06(+0.55%) |
Jul 18, 2011 | 10.05 | 10.21 | 10.04 | 10.19 | 3,115 | -0.02(-0.18%) |
Jul 15, 2011 | 9.989 | 10.21 | 9.989 | 10.21 | 11,008 | +0.23(+2.33%) |
Jul 14, 2011 | 10.18 | 10.32 | 9.952 | 9.979 | 8,308 | -0.40(-3.86%) |
Jul 13, 2011 | 10.20 | 10.38 | 10.08 | 10.38 | 6,193 | +0.26(+2.58%) |
Jul 12, 2011 | 10.31 | 10.38 | 10.10 | 10.12 | 21,210 | -0.16(-1.54%) |
Jul 11, 2011 | 10.29 | 10.39 | 10.14 | 10.28 | 5,567 | -0.07(-0.72%) |
Jul 08, 2011 | 10.32 | 10.39 | 10.32 | 10.35 | 5,958 | -0.04(-0.36%) |
Jul 07, 2011 | 10.37 | 10.39 | 10.17 | 10.39 | 7,675 | +0.06(+0.54%) |
Jul 06, 2011 | 10.25 | 10.44 | 10.23 | 10.33 | 21,788 | +0.00(+0.00%) |
Jul 05, 2011 | 10.18 | 10.33 | 10.14 | 10.33 | 8,718 | +0.19(+1.84%) |
Jul 01, 2011 | 10.05 | 10.16 | 10.04 | 10.15 | 11,200 | +0.10(+1.02%) |
Jun 30, 2011 | 9.877 | 10.11 | 9.821 | 10.04 | 9,624 | -0.02(-0.19%) |
Jun 29, 2011 | 10.12 | 10.12 | 10.05 | 10.06 | 10,946 | -0.08(-0.83%) |
Jun 28, 2011 | 10.07 | 10.42 | 10.06 | 10.15 | 24,279 | -0.02(-0.18%) |
Jun 27, 2011 | 9.691 | 10.20 | 9.597 | 10.17 | 8,281 | +0.38(+3.91%) |
Jun 24, 2011 | 9.607 | 9.793 | 9.318 | 9.784 | 179,859 | +0.29(+3.04%) |
Jun 23, 2011 | 9.318 | 9.644 | 9.178 | 9.495 | 7,754 | +0.17(+1.80%) |
Jun 22, 2011 | 9.504 | 9.653 | 9.309 | 9.327 | 4,795 | -0.25(-2.63%) |
Jun 21, 2011 | 9.588 | 9.616 | 9.458 | 9.579 | 11,238 | +0.15(+1.58%) |
Jun 20, 2011 | 9.570 | 9.849 | 9.402 | 9.430 | 20,363 | -0.06(-0.59%) |
Jun 17, 2011 | 9.476 | 9.495 | 9.402 | 9.486 | 15,678 | +0.06(+0.59%) |
Jun 16, 2011 | 9.318 | 9.430 | 9.318 | 9.430 | 7,057 | +0.11(+1.20%) |
Jun 15, 2011 | 9.355 | 9.523 | 9.309 | 9.318 | 11,187 | -0.17(-1.77%) |
Jun 14, 2011 | 9.318 | 9.523 | 9.066 | 9.486 | 12,558 | +0.28(+3.04%) |
Jun 13, 2011 | 9.514 | 9.663 | 9.066 | 9.206 | 27,390 | -0.30(-3.14%) |
Jun 10, 2011 | 9.774 | 9.774 | 9.504 | 9.504 | 3,525 | -0.14(-1.45%) |
Jun 09, 2011 | 9.672 | 9.756 | 9.504 | 9.644 | 6,014 | +0.05(+0.49%) |
Jun 08, 2011 | 9.597 | 9.737 | 9.588 | 9.597 | 11,191 | +0.01(+0.10%) |
Jun 07, 2011 | 9.327 | 9.774 | 9.327 | 9.588 | 17,694 | -0.02(-0.19%) |
Jun 06, 2011 | 9.802 | 9.802 | 9.597 | 9.607 | 10,020 | -0.19(-1.90%) |
Jun 03, 2011 | 9.756 | 9.961 | 9.756 | 9.793 | 11,399 | -0.12(-1.22%) |
May 24, 2011 | 10.03 | 10.20 | 9.812 | 9.914 | 44,730 | -0.10(-1.02%) |
May 23, 2011 | 9.830 | 10.11 | 9.830 | 10.02 | 39,359 | +0.04(+0.37%) |
May 20, 2011 | 10.19 | 10.22 | 9.979 | 9.979 | 19,840 | -0.32(-3.08%) |
May 19, 2011 | 10.35 | 10.40 | 10.26 | 10.30 | 12,832 | -0.03(-0.27%) |
May 18, 2011 | 10.21 | 10.32 | 10.18 | 10.32 | 6,118 | +0.24(+2.40%) |
May 17, 2011 | 10.20 | 10.25 | 10.08 | 10.08 | 18,967 | -0.17(-1.64%) |
May 16, 2011 | 10.48 | 10.51 | 10.25 | 10.25 | 6,208 | -0.05(-0.45%) |
May 13, 2011 | 10.44 | 10.44 | 10.30 | 10.30 | 2,460 | -0.13(-1.25%) |
May 12, 2011 | 10.28 | 10.43 | 10.25 | 10.43 | 2,513 | +0.13(+1.27%) |
May 11, 2011 | 10.42 | 10.42 | 10.30 | 10.30 | 7,665 | -0.22(-2.13%) |
May 10, 2011 | 10.26 | 10.52 | 10.11 | 10.52 | 8,577 | +0.20(+1.89%) |
May 09, 2011 | 10.25 | 10.32 | 10.15 | 10.32 | 3,637 | +0.03(+0.27%) |
May 06, 2011 | 9.616 | 10.39 | 9.588 | 10.30 | 48,460 | +0.02(+0.18%) |
May 05, 2011 | 10.08 | 10.45 | 10.02 | 10.28 | 8,574 | +0.11(+1.10%) |
May 04, 2011 | 10.25 | 10.36 | 10.02 | 10.17 | 12,778 | -0.20(-1.89%) |
May 03, 2011 | 10.67 | 10.78 | 10.36 | 10.36 | 8,240 | -0.26(-2.46%) |