Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.104 | 8.104 | 7.863 | 7.952 | 54,339 | -0.12(-1.45%) |
May 30, 2012 | 8.179 | 8.179 | 8.049 | 8.069 | 22,452 | -0.14(-1.68%) |
May 29, 2012 | 8.042 | 8.221 | 7.966 | 8.207 | 26,086 | +0.12(+1.45%) |
May 25, 2012 | 8.173 | 8.345 | 8.069 | 8.090 | 35,100 | -0.11(-1.34%) |
May 24, 2012 | 8.269 | 8.303 | 8.090 | 8.200 | 23,119 | -0.09(-1.08%) |
May 23, 2012 | 8.131 | 8.352 | 7.973 | 8.290 | 640,816 | +0.12(+1.43%) |
May 22, 2012 | 8.269 | 8.269 | 8.131 | 8.173 | 54,067 | -0.10(-1.17%) |
May 21, 2012 | 8.228 | 8.414 | 8.173 | 8.269 | 38,021 | +0.06(+0.67%) |
May 18, 2012 | 8.338 | 8.407 | 8.179 | 8.214 | 50,750 | -0.15(-1.81%) |
May 17, 2012 | 8.407 | 8.476 | 8.352 | 8.365 | 62,057 | -0.06(-0.65%) |
May 16, 2012 | 8.310 | 8.482 | 8.310 | 8.420 | 43,868 | +0.12(+1.41%) |
May 15, 2012 | 8.372 | 8.476 | 8.297 | 8.303 | 30,616 | -0.09(-1.07%) |
May 14, 2012 | 8.303 | 8.462 | 8.248 | 8.393 | 22,736 | +0.02(+0.25%) |
May 11, 2012 | 8.372 | 8.434 | 8.345 | 8.372 | 31,227 | -0.02(-0.25%) |
May 10, 2012 | 8.448 | 8.509 | 8.352 | 8.393 | 30,346 | -0.03(-0.41%) |
May 09, 2012 | 8.468 | 8.537 | 8.393 | 8.427 | 28,536 | -0.11(-1.29%) |
May 08, 2012 | 8.359 | 8.557 | 8.297 | 8.537 | 42,405 | +0.12(+1.38%) |
May 07, 2012 | 8.379 | 8.468 | 8.345 | 8.420 | 45,253 | +0.05(+0.66%) |
May 04, 2012 | 8.468 | 8.468 | 8.359 | 8.365 | 34,518 | -0.12(-1.45%) |
May 03, 2012 | 8.578 | 8.599 | 8.407 | 8.489 | 35,608 | -0.12(-1.35%) |
May 02, 2012 | 8.503 | 8.612 | 8.496 | 8.605 | 43,989 | +0.03(+0.40%) |
May 01, 2012 | 8.626 | 8.681 | 8.516 | 8.571 | 69,461 | -0.08(-0.87%) |
Apr 30, 2012 | 8.461 | 8.647 | 8.393 | 8.647 | 45,506 | +0.15(+1.78%) |
Apr 27, 2012 | 8.407 | 8.503 | 8.367 | 8.496 | 27,429 | +0.08(+0.90%) |
Apr 26, 2012 | 8.386 | 8.461 | 8.386 | 8.420 | 16,414 | +0.01(+0.08%) |
Apr 25, 2012 | 8.434 | 8.496 | 8.393 | 8.413 | 41,004 | +0.00(+0.00%) |
Apr 24, 2012 | 8.324 | 8.434 | 8.311 | 8.413 | 45,621 | +0.08(+0.90%) |
Apr 23, 2012 | 8.290 | 8.420 | 8.249 | 8.338 | 59,483 | -0.07(-0.82%) |
Apr 20, 2012 | 8.379 | 8.475 | 8.304 | 8.407 | 69,721 | +0.14(+1.74%) |
Apr 19, 2012 | 8.304 | 8.427 | 8.221 | 8.263 | 61,274 | -0.03(-0.33%) |
Apr 18, 2012 | 8.208 | 8.317 | 8.208 | 8.290 | 34,333 | +0.03(+0.42%) |
Apr 17, 2012 | 8.256 | 8.331 | 8.221 | 8.256 | 33,640 | +0.07(+0.84%) |
Apr 16, 2012 | 8.235 | 8.276 | 8.146 | 8.187 | 32,778 | -0.04(-0.50%) |
Apr 13, 2012 | 8.324 | 8.352 | 8.228 | 8.228 | 44,425 | -0.10(-1.23%) |
Apr 12, 2012 | 7.899 | 8.503 | 7.735 | 8.331 | 303,663 | +0.25(+3.14%) |
Apr 11, 2012 | 7.961 | 8.256 | 7.927 | 8.077 | 108,027 | +0.19(+2.43%) |
Apr 10, 2012 | 8.002 | 8.002 | 7.645 | 7.885 | 160,975 | -0.10(-1.29%) |
Apr 09, 2012 | 8.057 | 8.057 | 7.968 | 7.988 | 183,987 | -0.10(-1.27%) |
Apr 05, 2012 | 8.091 | 8.119 | 8.057 | 8.091 | 134,638 | -0.03(-0.34%) |
Apr 04, 2012 | 8.112 | 8.139 | 8.060 | 8.119 | 75,611 | -0.06(-0.75%) |
Apr 03, 2012 | 8.263 | 8.324 | 8.078 | 8.180 | 99,374 | -0.08(-1.00%) |
Apr 02, 2012 | 8.208 | 8.331 | 8.208 | 8.263 | 116,334 | +0.05(+0.58%) |
Mar 30, 2012 | 8.324 | 8.647 | 8.215 | 8.215 | 87,259 | -0.05(-0.66%) |
Mar 29, 2012 | 8.201 | 8.297 | 8.201 | 8.269 | 37,137 | +0.00(+0.00%) |
Mar 28, 2012 | 8.228 | 8.297 | 8.215 | 8.269 | 58,389 | +0.07(+0.84%) |
Mar 27, 2012 | 8.239 | 8.304 | 8.167 | 8.201 | 25,597 | -0.05(-0.58%) |
Mar 26, 2012 | 8.338 | 8.365 | 8.173 | 8.249 | 75,973 | -0.04(-0.50%) |
Mar 23, 2012 | 8.290 | 8.324 | 8.194 | 8.290 | 61,475 | +0.01(+0.08%) |
Mar 22, 2012 | 8.283 | 8.317 | 8.263 | 8.283 | 36,311 | -0.07(-0.82%) |
Mar 21, 2012 | 8.365 | 8.434 | 8.345 | 8.352 | 26,878 | +0.00(+0.00%) |
Mar 20, 2012 | 8.359 | 8.503 | 8.331 | 8.352 | 34,215 | -0.08(-0.98%) |
Mar 19, 2012 | 8.352 | 8.647 | 8.331 | 8.434 | 60,906 | +0.05(+0.65%) |
Mar 16, 2012 | 8.420 | 8.420 | 8.352 | 8.379 | 57,200 | -0.02(-0.24%) |
Mar 15, 2012 | 8.427 | 8.427 | 8.311 | 8.400 | 25,508 | +0.00(+0.00%) |
Mar 14, 2012 | 8.482 | 8.482 | 8.318 | 8.400 | 29,388 | -0.10(-1.21%) |
Mar 13, 2012 | 8.413 | 8.503 | 8.372 | 8.503 | 26,729 | +0.15(+1.81%) |
Mar 12, 2012 | 8.345 | 8.400 | 8.263 | 8.352 | 35,615 | -0.05(-0.65%) |
Mar 09, 2012 | 8.372 | 8.468 | 8.365 | 8.407 | 42,786 | +0.01(+0.08%) |
Mar 08, 2012 | 8.420 | 8.434 | 8.235 | 8.400 | 40,833 | +0.08(+0.91%) |
Mar 07, 2012 | 8.256 | 8.324 | 8.215 | 8.324 | 45,125 | +0.12(+1.42%) |
Mar 06, 2012 | 8.304 | 8.338 | 8.201 | 8.208 | 157,172 | -0.17(-2.05%) |
Mar 05, 2012 | 8.345 | 8.413 | 8.331 | 8.379 | 56,795 | -0.01(-0.16%) |
Mar 02, 2012 | 8.407 | 8.468 | 8.393 | 8.393 | 66,378 | -0.01(-0.08%) |
Mar 01, 2012 | 8.434 | 8.475 | 8.400 | 8.400 | 71,038 | -0.01(-0.08%) |
Feb 29, 2012 | 8.455 | 8.468 | 8.372 | 8.407 | 110,213 | -0.03(-0.41%) |
Feb 28, 2012 | 8.516 | 8.564 | 8.393 | 8.441 | 25,339 | -0.05(-0.65%) |
Feb 27, 2012 | 8.413 | 8.557 | 8.386 | 8.496 | 30,980 | +0.03(+0.32%) |
Feb 24, 2012 | 8.544 | 8.564 | 8.448 | 8.468 | 28,788 | -0.08(-0.88%) |
Feb 23, 2012 | 8.407 | 8.557 | 8.393 | 8.544 | 70,624 | +0.14(+1.71%) |
Feb 22, 2012 | 8.427 | 8.427 | 8.345 | 8.400 | 21,816 | -0.01(-0.08%) |
Feb 21, 2012 | 8.441 | 8.463 | 8.201 | 8.407 | 30,713 | -0.05(-0.65%) |
Feb 17, 2012 | 8.523 | 8.523 | 8.393 | 8.461 | 24,786 | -0.02(-0.24%) |
Feb 16, 2012 | 8.317 | 8.489 | 8.317 | 8.482 | 20,674 | +0.14(+1.64%) |
Feb 15, 2012 | 8.386 | 8.427 | 8.324 | 8.345 | 39,981 | -0.10(-1.14%) |
Feb 14, 2012 | 8.503 | 8.516 | 8.311 | 8.441 | 25,705 | -0.07(-0.81%) |
Feb 13, 2012 | 8.537 | 8.537 | 8.455 | 8.509 | 46,872 | +0.01(+0.16%) |
Feb 10, 2012 | 8.468 | 8.509 | 8.468 | 8.496 | 68,570 | +0.00(+0.00%) |
Feb 09, 2012 | 8.571 | 8.619 | 8.496 | 8.496 | 26,809 | -0.08(-0.96%) |
Feb 08, 2012 | 8.714 | 8.714 | 8.537 | 8.578 | 32,348 | -0.10(-1.10%) |
Feb 07, 2012 | 8.455 | 8.742 | 8.427 | 8.673 | 45,172 | +0.18(+2.09%) |
Feb 06, 2012 | 8.632 | 8.680 | 8.359 | 8.496 | 193,066 | -0.12(-1.43%) |
Feb 03, 2012 | 8.462 | 8.639 | 8.393 | 8.619 | 69,188 | +0.25(+3.02%) |
Feb 02, 2012 | 8.427 | 8.427 | 8.229 | 8.366 | 147,061 | -0.02(-0.24%) |
Feb 01, 2012 | 8.332 | 8.434 | 8.203 | 8.386 | 103,101 | +0.12(+1.40%) |
Jan 31, 2012 | 8.216 | 8.332 | 8.168 | 8.270 | 58,469 | +0.08(+0.92%) |
Jan 30, 2012 | 8.209 | 8.223 | 8.134 | 8.195 | 76,730 | -0.04(-0.50%) |
Jan 27, 2012 | 8.263 | 8.298 | 8.203 | 8.236 | 50,483 | -0.03(-0.41%) |
Jan 26, 2012 | 8.298 | 8.298 | 8.141 | 8.270 | 69,860 | -0.01(-0.16%) |
Jan 25, 2012 | 8.270 | 8.332 | 8.195 | 8.284 | 73,396 | +0.00(+0.00%) |
Jan 24, 2012 | 8.223 | 8.311 | 8.178 | 8.284 | 33,672 | +0.06(+0.75%) |
Jan 23, 2012 | 8.263 | 8.345 | 8.134 | 8.223 | 59,667 | -0.05(-0.58%) |
Jan 20, 2012 | 8.325 | 8.345 | 8.229 | 8.270 | 41,396 | -0.04(-0.49%) |
Jan 19, 2012 | 8.380 | 8.380 | 8.277 | 8.311 | 89,916 | -0.02(-0.25%) |
Jan 18, 2012 | 8.277 | 8.414 | 8.263 | 8.332 | 147,115 | +0.03(+0.41%) |
Jan 17, 2012 | 8.332 | 8.332 | 8.188 | 8.298 | 119,006 | +0.00(+0.00%) |
Jan 13, 2012 | 8.291 | 8.325 | 8.093 | 8.298 | 149,804 | -0.03(-0.33%) |
Jan 12, 2012 | 8.195 | 8.523 | 7.881 | 8.325 | 346,142 | +0.09(+1.08%) |
Jan 11, 2012 | 8.311 | 8.352 | 8.154 | 8.236 | 185,132 | -0.08(-0.90%) |
Jan 10, 2012 | 8.352 | 8.366 | 8.270 | 8.311 | 151,539 | +0.05(+0.66%) |
Jan 09, 2012 | 8.291 | 8.304 | 8.199 | 8.257 | 110,712 | -0.02(-0.25%) |
Jan 06, 2012 | 8.304 | 8.332 | 8.270 | 8.277 | 91,272 | -0.05(-0.66%) |
Jan 05, 2012 | 8.366 | 8.366 | 8.291 | 8.332 | 46,449 | -0.10(-1.13%) |
Jan 04, 2012 | 8.530 | 8.673 | 8.373 | 8.427 | 37,257 | +0.03(+0.41%) |
Dec 30, 2011 | 8.455 | 8.434 | 8.311 | 8.393 | 58,089 | -0.06(-0.73%) |
Dec 29, 2011 | 8.468 | 8.502 | 8.434 | 8.455 | 22,847 | +0.04(+0.49%) |
Dec 28, 2011 | 8.509 | 8.557 | 8.407 | 8.414 | 32,114 | -0.10(-1.20%) |
Dec 27, 2011 | 8.550 | 8.714 | 8.455 | 8.516 | 55,778 | -0.05(-0.56%) |
Dec 23, 2011 | 8.462 | 8.742 | 8.448 | 8.564 | 49,846 | +0.12(+1.46%) |
Dec 21, 2011 | 8.400 | 8.509 | 8.326 | 8.441 | 122,770 | +0.08(+0.90%) |
Dec 20, 2011 | 8.359 | 8.462 | 8.263 | 8.366 | 125,699 | +0.14(+1.66%) |
Dec 19, 2011 | 8.386 | 8.475 | 8.188 | 8.229 | 61,779 | -0.12(-1.47%) |
Dec 16, 2011 | 8.243 | 8.400 | 8.134 | 8.352 | 113,276 | +0.13(+1.58%) |
Dec 15, 2011 | 8.509 | 8.509 | 8.182 | 8.223 | 61,212 | -0.18(-2.19%) |
Dec 14, 2011 | 8.161 | 8.421 | 8.161 | 8.407 | 119,534 | +0.20(+2.50%) |
Dec 13, 2011 | 8.502 | 8.591 | 8.175 | 8.202 | 233,556 | -0.26(-3.07%) |
Dec 12, 2011 | 8.400 | 8.509 | 8.304 | 8.462 | 146,957 | -0.12(-1.43%) |
Dec 09, 2011 | 8.216 | 8.639 | 8.161 | 8.584 | 122,745 | +0.40(+4.84%) |
Dec 08, 2011 | 8.325 | 8.434 | 8.182 | 8.188 | 83,251 | -0.18(-2.20%) |
Dec 07, 2011 | 8.407 | 8.427 | 8.270 | 8.373 | 94,325 | -0.03(-0.41%) |
Dec 06, 2011 | 8.154 | 8.455 | 8.154 | 8.407 | 189,541 | +0.14(+1.65%) |
Dec 05, 2011 | 8.434 | 8.434 | 8.209 | 8.270 | 100,335 | -0.08(-0.90%) |
Dec 02, 2011 | 8.250 | 8.393 | 8.216 | 8.345 | 69,270 | +0.15(+1.83%) |
Dec 01, 2011 | 8.421 | 8.482 | 8.195 | 8.195 | 176,839 | -0.25(-2.99%) |
Nov 30, 2011 | 8.673 | 8.673 | 8.380 | 8.448 | 191,405 | -0.01(-0.08%) |
Nov 29, 2011 | 8.332 | 8.482 | 8.229 | 8.455 | 87,669 | +0.09(+1.06%) |
Nov 28, 2011 | 8.318 | 8.366 | 8.195 | 8.366 | 91,641 | +0.21(+2.60%) |
Nov 25, 2011 | 8.106 | 8.263 | 8.106 | 8.154 | 42,869 | +0.03(+0.42%) |
Nov 23, 2011 | 8.434 | 8.434 | 7.895 | 8.120 | 224,539 | -0.35(-4.11%) |
Nov 22, 2011 | 8.530 | 8.578 | 8.468 | 8.468 | 61,067 | -0.08(-0.88%) |
Nov 21, 2011 | 8.639 | 8.735 | 8.530 | 8.543 | 162,052 | -0.20(-2.27%) |
Nov 18, 2011 | 8.769 | 8.769 | 8.660 | 8.742 | 51,201 | -0.03(-0.31%) |
Nov 17, 2011 | 8.844 | 8.892 | 8.625 | 8.769 | 69,242 | +0.07(+0.79%) |
Nov 16, 2011 | 8.680 | 8.967 | 8.660 | 8.701 | 165,883 | -0.04(-0.47%) |
Nov 15, 2011 | 8.742 | 8.823 | 8.673 | 8.742 | 76,531 | +0.00(+0.00%) |
Nov 14, 2011 | 8.803 | 8.803 | 8.660 | 8.742 | 61,401 | -0.06(-0.70%) |
Nov 11, 2011 | 8.776 | 8.844 | 8.742 | 8.803 | 69,046 | +0.09(+1.02%) |
Nov 10, 2011 | 8.946 | 8.987 | 8.625 | 8.714 | 120,584 | -0.13(-1.47%) |
Nov 09, 2011 | 8.960 | 9.008 | 8.817 | 8.844 | 77,454 | -0.27(-3.00%) |
Nov 08, 2011 | 9.165 | 9.172 | 8.981 | 9.117 | 95,336 | -0.01(-0.07%) |
Nov 07, 2011 | 9.090 | 9.144 | 8.810 | 9.124 | 90,884 | +0.04(+0.45%) |
Nov 04, 2011 | 9.008 | 9.138 | 9.001 | 9.083 | 49,682 | -0.01(-0.15%) |
Nov 03, 2011 | 9.001 | 9.151 | 8.939 | 9.097 | 93,357 | +0.16(+1.76%) |
Nov 02, 2011 | 8.783 | 9.059 | 8.735 | 8.940 | 92,815 | +0.25(+2.91%) |
Nov 01, 2011 | 8.598 | 8.939 | 8.449 | 8.687 | 188,047 | -0.15(-1.69%) |
Oct 31, 2011 | 8.911 | 9.054 | 8.837 | 8.837 | 87,766 | -0.17(-1.89%) |
Oct 28, 2011 | 9.061 | 9.272 | 9.007 | 9.007 | 112,136 | -0.10(-1.05%) |
Oct 27, 2011 | 9.122 | 9.149 | 9.013 | 9.102 | 266,910 | +0.12(+1.29%) |
Oct 26, 2011 | 9.034 | 9.095 | 8.850 | 8.986 | 79,708 | +0.06(+0.69%) |
Oct 25, 2011 | 9.081 | 9.149 | 8.898 | 8.925 | 116,607 | -0.18(-2.02%) |
Oct 24, 2011 | 8.932 | 9.185 | 8.837 | 9.109 | 126,810 | +0.18(+2.06%) |
Oct 21, 2011 | 8.925 | 8.979 | 8.816 | 8.925 | 88,407 | +0.07(+0.77%) |
Oct 20, 2011 | 8.823 | 8.939 | 8.741 | 8.857 | 64,853 | +0.01(+0.08%) |
Oct 19, 2011 | 8.789 | 8.966 | 8.775 | 8.850 | 115,753 | -0.13(-1.44%) |
Oct 18, 2011 | 8.850 | 9.020 | 8.843 | 8.979 | 107,895 | +0.14(+1.62%) |
Oct 17, 2011 | 9.129 | 9.177 | 8.789 | 8.837 | 145,522 | -0.36(-3.92%) |
Oct 14, 2011 | 9.286 | 9.313 | 9.136 | 9.197 | 89,986 | -0.02(-0.22%) |
Oct 13, 2011 | 9.177 | 9.286 | 9.041 | 9.217 | 101,515 | +0.05(+0.52%) |
Oct 12, 2011 | 9.265 | 9.374 | 9.143 | 9.170 | 123,557 | -0.05(-0.52%) |
Oct 11, 2011 | 9.217 | 9.326 | 9.095 | 9.217 | 97,210 | -0.05(-0.59%) |
Oct 10, 2011 | 9.408 | 9.415 | 9.129 | 9.272 | 200,665 | -0.02(-0.22%) |
Oct 07, 2011 | 9.007 | 9.381 | 8.993 | 9.292 | 239,620 | +0.30(+3.33%) |
Oct 06, 2011 | 9.047 | 9.864 | 8.816 | 8.993 | 730,769 | -0.56(-5.84%) |
Oct 05, 2011 | 9.585 | 9.626 | 9.401 | 9.551 | 244,133 | +0.19(+2.03%) |
Oct 04, 2011 | 9.054 | 9.394 | 9.054 | 9.360 | 314,873 | +0.24(+2.61%) |
Oct 03, 2011 | 9.197 | 9.422 | 9.122 | 9.122 | 148,283 | -0.14(-1.47%) |
Sep 30, 2011 | 9.462 | 9.462 | 9.238 | 9.258 | 109,773 | -0.33(-3.48%) |
Sep 29, 2011 | 9.401 | 9.592 | 9.333 | 9.592 | 96,478 | +0.35(+3.75%) |
Sep 28, 2011 | 9.571 | 9.728 | 9.211 | 9.245 | 127,689 | -0.33(-3.41%) |
Sep 27, 2011 | 9.490 | 9.700 | 9.456 | 9.571 | 146,143 | +0.25(+2.70%) |
Sep 26, 2011 | 9.388 | 9.517 | 9.183 | 9.320 | 323,461 | +0.01(+0.07%) |
Sep 23, 2011 | 8.993 | 9.354 | 8.993 | 9.313 | 146,049 | +0.33(+3.71%) |
Sep 22, 2011 | 8.939 | 9.279 | 8.905 | 8.979 | 189,883 | -0.14(-1.49%) |
Sep 21, 2011 | 9.422 | 9.551 | 9.102 | 9.115 | 64,629 | -0.31(-3.25%) |
Sep 20, 2011 | 9.639 | 9.748 | 9.381 | 9.422 | 87,851 | -0.20(-2.12%) |
Sep 19, 2011 | 9.619 | 9.714 | 9.476 | 9.626 | 92,310 | -0.24(-2.41%) |
Sep 16, 2011 | 9.816 | 9.864 | 9.775 | 9.864 | 122,044 | +0.11(+1.12%) |
Sep 15, 2011 | 9.571 | 9.755 | 9.442 | 9.755 | 46,178 | +0.25(+2.65%) |
Sep 14, 2011 | 9.517 | 9.578 | 9.394 | 9.503 | 66,546 | +0.04(+0.43%) |
Sep 13, 2011 | 9.435 | 9.524 | 9.320 | 9.462 | 195,866 | +0.05(+0.58%) |
Sep 12, 2011 | 9.272 | 9.561 | 9.272 | 9.408 | 112,761 | +0.03(+0.36%) |
Sep 09, 2011 | 9.490 | 9.571 | 9.299 | 9.374 | 105,061 | -0.15(-1.57%) |
Sep 08, 2011 | 9.449 | 9.605 | 9.428 | 9.524 | 80,447 | -0.03(-0.28%) |
Sep 07, 2011 | 9.333 | 9.660 | 9.292 | 9.551 | 166,604 | +0.34(+3.69%) |
Sep 06, 2011 | 8.986 | 9.231 | 8.891 | 9.211 | 118,240 | +0.03(+0.30%) |
Sep 02, 2011 | 9.217 | 9.367 | 9.143 | 9.183 | 119,423 | -0.18(-1.89%) |
Sep 01, 2011 | 9.408 | 9.558 | 9.306 | 9.360 | 124,389 | -0.05(-0.58%) |
Aug 31, 2011 | 9.388 | 9.598 | 9.299 | 9.415 | 132,555 | +0.04(+0.44%) |
Aug 30, 2011 | 9.530 | 9.530 | 9.204 | 9.374 | 118,100 | -0.23(-2.41%) |
Aug 29, 2011 | 9.449 | 9.626 | 9.417 | 9.605 | 90,348 | +0.20(+2.10%) |
Aug 26, 2011 | 9.190 | 9.569 | 9.183 | 9.408 | 60,896 | +0.17(+1.84%) |
Aug 25, 2011 | 9.442 | 9.449 | 9.081 | 9.238 | 77,705 | -0.16(-1.67%) |
Aug 24, 2011 | 9.490 | 9.578 | 9.204 | 9.394 | 47,174 | -0.08(-0.86%) |
Aug 23, 2011 | 9.211 | 9.510 | 9.109 | 9.476 | 303,577 | +0.29(+3.11%) |
Aug 22, 2011 | 9.333 | 9.408 | 9.129 | 9.190 | 124,817 | +0.04(+0.45%) |
Aug 19, 2011 | 9.136 | 9.272 | 9.000 | 9.149 | 152,505 | -0.10(-1.10%) |
Aug 18, 2011 | 9.483 | 9.524 | 9.183 | 9.252 | 159,036 | -0.45(-4.63%) |
Aug 17, 2011 | 9.605 | 9.741 | 9.550 | 9.700 | 88,375 | +0.12(+1.21%) |
Aug 16, 2011 | 9.660 | 9.707 | 9.524 | 9.585 | 126,674 | -0.17(-1.74%) |
Aug 15, 2011 | 9.728 | 9.877 | 9.592 | 9.755 | 99,979 | +0.05(+0.56%) |
Aug 12, 2011 | 9.714 | 10.000 | 9.626 | 9.700 | 109,462 | +0.05(+0.56%) |
Aug 11, 2011 | 9.354 | 9.816 | 9.354 | 9.646 | 177,756 | +0.34(+3.65%) |
Aug 10, 2011 | 9.782 | 9.925 | 9.252 | 9.306 | 240,333 | -0.54(-5.52%) |
Aug 09, 2011 | 9.911 | 9.979 | 9.388 | 9.850 | 360,081 | +0.16(+1.69%) |
Aug 08, 2011 | 9.871 | 10.03 | 9.646 | 9.687 | 306,003 | -0.31(-3.13%) |
Aug 05, 2011 | 9.857 | 10.18 | 9.517 | 10.000 | 255,006 | +0.15(+1.52%) |
Aug 04, 2011 | 10.20 | 10.22 | 9.850 | 9.850 | 110,758 | -0.38(-3.72%) |
Aug 03, 2011 | 10.08 | 10.34 | 9.979 | 10.23 | 127,300 | +0.15(+1.48%) |
Aug 02, 2011 | 10.11 | 10.25 | 10.03 | 10.08 | 129,277 | -0.02(-0.23%) |
Aug 01, 2011 | 10.30 | 10.32 | 9.925 | 10.11 | 103,374 | +0.05(+0.51%) |
Jul 29, 2011 | 9.993 | 10.10 | 9.946 | 10.05 | 135,747 | -0.04(-0.40%) |
Jul 28, 2011 | 10.01 | 10.20 | 9.919 | 10.10 | 148,482 | +0.07(+0.74%) |
Jul 27, 2011 | 10.03 | 10.14 | 9.993 | 10.02 | 186,484 | -0.14(-1.34%) |
Jul 26, 2011 | 10.11 | 10.28 | 10.09 | 10.16 | 184,376 | +0.09(+0.88%) |
Jul 25, 2011 | 10.08 | 10.22 | 10.04 | 10.07 | 149,580 | -0.03(-0.27%) |
Jul 22, 2011 | 10.05 | 10.44 | 10.03 | 10.10 | 324,347 | +0.05(+0.47%) |
Jul 21, 2011 | 9.831 | 10.41 | 9.831 | 10.05 | 484,780 | +0.71(+7.55%) |
Jul 20, 2011 | 9.336 | 9.410 | 9.187 | 9.342 | 79,686 | +0.04(+0.44%) |
Jul 19, 2011 | 9.329 | 9.390 | 9.241 | 9.302 | 47,651 | +0.03(+0.37%) |
Jul 18, 2011 | 9.227 | 9.356 | 9.153 | 9.268 | 83,772 | -0.02(-0.22%) |
Jul 15, 2011 | 9.173 | 9.336 | 9.173 | 9.288 | 95,343 | +0.15(+1.63%) |
Jul 14, 2011 | 9.261 | 9.295 | 9.112 | 9.139 | 28,042 | -0.08(-0.88%) |
Jul 13, 2011 | 9.146 | 9.241 | 9.139 | 9.220 | 41,159 | +0.09(+0.97%) |
Jul 12, 2011 | 9.119 | 9.214 | 9.044 | 9.132 | 66,384 | -0.01(-0.07%) |
Jul 11, 2011 | 9.071 | 9.193 | 9.071 | 9.139 | 47,479 | -0.03(-0.30%) |
Jul 08, 2011 | 9.119 | 9.187 | 8.759 | 9.166 | 46,574 | -0.08(-0.88%) |
Jul 07, 2011 | 9.288 | 9.356 | 9.200 | 9.248 | 48,831 | +0.03(+0.37%) |
Jul 06, 2011 | 9.315 | 9.315 | 9.085 | 9.214 | 44,319 | -0.08(-0.88%) |
Jul 05, 2011 | 9.248 | 9.492 | 9.173 | 9.295 | 115,720 | +0.03(+0.37%) |
Jul 01, 2011 | 9.180 | 9.383 | 9.044 | 9.261 | 170,904 | +0.05(+0.52%) |
Jun 30, 2011 | 9.173 | 9.227 | 9.112 | 9.214 | 101,109 | +0.03(+0.37%) |
Jun 29, 2011 | 9.105 | 9.200 | 9.058 | 9.180 | 54,604 | +0.07(+0.74%) |
Jun 28, 2011 | 9.092 | 9.119 | 9.044 | 9.112 | 103,491 | +0.00(+0.00%) |
Jun 27, 2011 | 8.881 | 9.119 | 8.759 | 9.112 | 103,712 | +0.26(+2.99%) |
Jun 24, 2011 | 8.746 | 8.854 | 8.719 | 8.848 | 519,593 | +0.10(+1.16%) |
Jun 23, 2011 | 8.780 | 8.917 | 8.706 | 8.746 | 119,606 | -0.01(-0.08%) |
Jun 22, 2011 | 8.888 | 8.976 | 8.739 | 8.753 | 145,739 | -0.10(-1.15%) |
Jun 21, 2011 | 8.793 | 8.946 | 8.773 | 8.854 | 153,050 | +0.11(+1.24%) |
Jun 20, 2011 | 8.719 | 8.915 | 8.631 | 8.746 | 157,877 | +0.05(+0.55%) |
Jun 17, 2011 | 8.841 | 8.888 | 8.678 | 8.698 | 295,102 | -0.12(-1.31%) |
Jun 16, 2011 | 8.902 | 9.017 | 8.719 | 8.814 | 210,121 | -0.09(-0.99%) |
Jun 15, 2011 | 9.010 | 9.080 | 8.806 | 8.902 | 155,236 | -0.15(-1.65%) |
Jun 14, 2011 | 9.071 | 9.080 | 9.031 | 9.051 | 86,875 | +0.03(+0.38%) |
Jun 13, 2011 | 9.064 | 9.173 | 9.017 | 9.017 | 76,025 | -0.03(-0.30%) |
Jun 10, 2011 | 9.044 | 9.464 | 8.922 | 9.044 | 193,269 | -0.03(-0.30%) |
Jun 09, 2011 | 9.139 | 9.180 | 9.037 | 9.071 | 87,487 | -0.05(-0.52%) |
Jun 08, 2011 | 9.051 | 9.153 | 8.929 | 9.119 | 185,531 | +0.07(+0.75%) |
Jun 07, 2011 | 8.915 | 9.159 | 8.915 | 9.051 | 84,480 | +0.01(+0.07%) |
Jun 06, 2011 | 9.031 | 9.129 | 8.983 | 9.044 | 97,246 | +0.05(+0.60%) |