Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.865 | 8.054 | 7.865 | 7.980 | 4,599 | +0.26(+3.42%) |
Jun 28, 2012 | 7.675 | 7.774 | 7.626 | 7.716 | 8,428 | -0.06(-0.74%) |
Jun 27, 2012 | 7.724 | 7.815 | 7.716 | 7.774 | 8,105 | +0.12(+1.51%) |
Jun 26, 2012 | 7.642 | 7.667 | 7.560 | 7.659 | 11,631 | +0.02(+0.22%) |
Jun 25, 2012 | 7.832 | 7.848 | 7.593 | 7.642 | 19,339 | -0.21(-2.73%) |
Jun 22, 2012 | 7.988 | 8.004 | 7.832 | 7.856 | 7,399 | -0.08(-1.04%) |
Jun 21, 2012 | 8.079 | 8.161 | 7.931 | 7.939 | 34,804 | -0.14(-1.73%) |
Jun 20, 2012 | 8.087 | 8.203 | 8.054 | 8.079 | 13,890 | +0.02(+0.31%) |
Jun 19, 2012 | 7.914 | 8.120 | 7.881 | 8.054 | 10,438 | +0.21(+2.73%) |
Jun 18, 2012 | 7.790 | 7.856 | 7.766 | 7.840 | 13,796 | +0.02(+0.32%) |
Jun 15, 2012 | 7.790 | 7.822 | 7.757 | 7.815 | 24,954 | -0.02(-0.21%) |
Jun 14, 2012 | 7.972 | 7.972 | 7.790 | 7.832 | 12,130 | -0.07(-0.94%) |
Jun 13, 2012 | 8.005 | 8.170 | 7.881 | 7.906 | 13,100 | -0.03(-0.43%) |
Jun 12, 2012 | 7.923 | 7.997 | 7.793 | 7.940 | 19,609 | +0.18(+2.32%) |
Jun 11, 2012 | 7.784 | 7.981 | 7.735 | 7.760 | 30,519 | -0.03(-0.42%) |
Jun 08, 2012 | 7.654 | 7.809 | 7.596 | 7.793 | 16,972 | +0.12(+1.60%) |
Jun 07, 2012 | 7.842 | 7.858 | 7.629 | 7.670 | 50,608 | -0.13(-1.68%) |
Jun 06, 2012 | 7.801 | 7.850 | 7.768 | 7.801 | 17,688 | +0.15(+1.92%) |
Jun 05, 2012 | 7.694 | 7.743 | 7.621 | 7.654 | 22,245 | +0.00(+0.00%) |
Jun 04, 2012 | 7.899 | 7.899 | 7.515 | 7.654 | 23,886 | -0.24(-3.01%) |
Jun 01, 2012 | 7.866 | 7.940 | 7.842 | 7.891 | 13,039 | -0.07(-0.92%) |
May 31, 2012 | 7.956 | 7.981 | 7.858 | 7.964 | 37,273 | -0.02(-0.31%) |
May 30, 2012 | 7.972 | 7.989 | 7.907 | 7.989 | 14,578 | -0.02(-0.31%) |
May 29, 2012 | 8.087 | 8.087 | 8.013 | 8.013 | 12,065 | -0.04(-0.51%) |
May 25, 2012 | 8.046 | 8.054 | 7.972 | 8.054 | 6,452 | -0.02(-0.20%) |
May 24, 2012 | 8.128 | 8.161 | 8.030 | 8.071 | 15,915 | -0.02(-0.20%) |
May 23, 2012 | 8.161 | 8.259 | 7.972 | 8.087 | 22,424 | -0.12(-1.49%) |
May 22, 2012 | 8.250 | 8.340 | 8.185 | 8.210 | 14,712 | -0.07(-0.79%) |
May 21, 2012 | 8.218 | 8.357 | 8.103 | 8.275 | 20,186 | +0.06(+0.70%) |
May 18, 2012 | 8.128 | 8.479 | 8.095 | 8.218 | 34,046 | +0.10(+1.21%) |
May 17, 2012 | 8.111 | 8.169 | 8.013 | 8.120 | 20,739 | +0.05(+0.61%) |
May 16, 2012 | 8.161 | 8.185 | 8.062 | 8.071 | 32,722 | -0.07(-0.90%) |
May 15, 2012 | 8.283 | 8.357 | 8.111 | 8.144 | 13,494 | -0.15(-1.78%) |
May 14, 2012 | 8.259 | 8.357 | 8.152 | 8.291 | 4,292 | +0.03(+0.40%) |
May 11, 2012 | 8.308 | 8.504 | 8.259 | 8.259 | 13,464 | +0.01(+0.10%) |
May 10, 2012 | 8.283 | 8.357 | 8.226 | 8.250 | 14,559 | -0.03(-0.39%) |
May 09, 2012 | 8.185 | 8.357 | 8.152 | 8.283 | 13,894 | +0.02(+0.20%) |
May 08, 2012 | 8.528 | 8.528 | 8.095 | 8.267 | 53,590 | -0.22(-2.60%) |
May 07, 2012 | 8.496 | 8.496 | 8.381 | 8.488 | 23,725 | +0.01(+0.10%) |
May 04, 2012 | 8.651 | 8.708 | 8.479 | 8.479 | 7,215 | -0.20(-2.26%) |
May 03, 2012 | 8.921 | 8.921 | 8.676 | 8.676 | 6,551 | -0.25(-2.84%) |
May 02, 2012 | 8.856 | 8.929 | 8.823 | 8.929 | 9,661 | +0.01(+0.09%) |
May 01, 2012 | 8.888 | 8.937 | 8.847 | 8.921 | 6,848 | -0.02(-0.18%) |
Apr 30, 2012 | 8.847 | 8.937 | 8.823 | 8.937 | 22,390 | +0.03(+0.37%) |
Apr 27, 2012 | 8.913 | 8.929 | 8.782 | 8.905 | 11,506 | +0.05(+0.55%) |
Apr 26, 2012 | 8.782 | 8.913 | 8.749 | 8.856 | 5,657 | +0.11(+1.31%) |
Apr 25, 2012 | 8.872 | 8.970 | 8.725 | 8.741 | 34,876 | +0.00(+0.00%) |
Apr 24, 2012 | 8.749 | 8.847 | 8.725 | 8.741 | 14,656 | -0.04(-0.47%) |
Apr 23, 2012 | 8.692 | 8.790 | 8.586 | 8.782 | 7,232 | +0.01(+0.09%) |
Apr 20, 2012 | 8.782 | 8.815 | 8.733 | 8.774 | 8,925 | +0.08(+0.94%) |
Apr 19, 2012 | 8.831 | 8.847 | 8.692 | 8.692 | 11,166 | -0.16(-1.85%) |
Apr 18, 2012 | 8.717 | 8.913 | 8.700 | 8.856 | 13,620 | +0.08(+0.93%) |
Apr 17, 2012 | 8.520 | 8.823 | 8.504 | 8.774 | 28,838 | +0.39(+4.68%) |
Apr 16, 2012 | 8.291 | 8.496 | 8.291 | 8.381 | 16,694 | +0.19(+2.30%) |
Apr 13, 2012 | 8.528 | 8.528 | 8.193 | 8.193 | 11,888 | -0.29(-3.38%) |
Apr 12, 2012 | 8.504 | 8.610 | 8.430 | 8.479 | 22,336 | +0.05(+0.58%) |
Apr 11, 2012 | 8.250 | 8.463 | 8.234 | 8.430 | 25,705 | +0.25(+3.10%) |
Apr 10, 2012 | 8.324 | 8.332 | 8.120 | 8.177 | 10,002 | -0.17(-2.06%) |
Apr 09, 2012 | 8.389 | 8.422 | 8.324 | 8.349 | 11,058 | -0.13(-1.54%) |
Apr 05, 2012 | 8.488 | 8.545 | 8.365 | 8.479 | 44,643 | +0.00(+0.00%) |
Apr 04, 2012 | 8.627 | 8.627 | 8.479 | 8.479 | 8,447 | -0.27(-3.08%) |
Apr 03, 2012 | 8.463 | 8.888 | 8.463 | 8.749 | 106,560 | +0.38(+4.59%) |
Apr 02, 2012 | 8.357 | 8.439 | 8.291 | 8.365 | 52,835 | +0.00(+0.00%) |
Mar 30, 2012 | 8.283 | 8.389 | 8.267 | 8.365 | 7,453 | +0.09(+1.09%) |
Mar 29, 2012 | 8.275 | 8.291 | 8.136 | 8.275 | 18,032 | -0.02(-0.30%) |
Mar 28, 2012 | 8.324 | 8.340 | 8.250 | 8.300 | 19,225 | +0.01(+0.10%) |
Mar 27, 2012 | 8.398 | 8.398 | 8.250 | 8.291 | 21,291 | -0.13(-1.55%) |
Mar 26, 2012 | 8.300 | 8.512 | 8.291 | 8.422 | 24,769 | +0.24(+2.90%) |
Mar 23, 2012 | 8.111 | 8.226 | 8.079 | 8.185 | 12,214 | +0.06(+0.70%) |
Mar 22, 2012 | 8.111 | 8.136 | 8.054 | 8.128 | 55,989 | -0.04(-0.50%) |
Mar 21, 2012 | 8.250 | 8.259 | 8.161 | 8.169 | 67,141 | -0.13(-1.58%) |
Mar 20, 2012 | 8.357 | 8.357 | 8.242 | 8.300 | 43,308 | -0.11(-1.26%) |
Mar 19, 2012 | 8.414 | 8.488 | 8.291 | 8.406 | 19,469 | +0.02(+0.19%) |
Mar 16, 2012 | 8.561 | 8.602 | 8.365 | 8.389 | 11,094 | -0.20(-2.29%) |
Mar 15, 2012 | 8.569 | 8.618 | 8.528 | 8.586 | 15,861 | -0.02(-0.19%) |
Mar 14, 2012 | 8.659 | 8.798 | 8.569 | 8.602 | 10,496 | -0.04(-0.47%) |
Mar 13, 2012 | 8.659 | 8.676 | 8.610 | 8.643 | 15,505 | +0.05(+0.57%) |
Mar 12, 2012 | 8.870 | 8.870 | 8.553 | 8.594 | 21,021 | -0.30(-3.38%) |
Mar 09, 2012 | 8.772 | 8.959 | 8.704 | 8.894 | 16,271 | +0.10(+1.11%) |
Mar 08, 2012 | 8.732 | 8.967 | 8.732 | 8.796 | 26,537 | +0.15(+1.69%) |
Mar 07, 2012 | 8.699 | 8.699 | 8.496 | 8.650 | 20,394 | -0.02(-0.28%) |
Mar 06, 2012 | 8.780 | 8.780 | 8.553 | 8.675 | 22,511 | -0.19(-2.11%) |
Mar 05, 2012 | 8.943 | 8.959 | 8.837 | 8.861 | 14,697 | -0.07(-0.82%) |
Mar 02, 2012 | 8.796 | 8.975 | 8.780 | 8.934 | 24,065 | +0.10(+1.10%) |
Mar 01, 2012 | 8.748 | 8.837 | 8.740 | 8.837 | 16,039 | +0.08(+0.93%) |
Feb 29, 2012 | 8.780 | 8.870 | 8.699 | 8.756 | 23,538 | -0.01(-0.09%) |
Feb 28, 2012 | 8.699 | 8.764 | 8.659 | 8.764 | 14,431 | +0.08(+0.93%) |
Feb 27, 2012 | 8.683 | 8.748 | 8.683 | 8.683 | 20,850 | -0.05(-0.56%) |
Feb 24, 2012 | 8.650 | 8.732 | 8.626 | 8.732 | 15,557 | +0.05(+0.56%) |
Feb 23, 2012 | 8.683 | 8.723 | 8.618 | 8.683 | 31,612 | +0.08(+0.94%) |
Feb 22, 2012 | 8.634 | 8.675 | 8.545 | 8.602 | 21,485 | -0.10(-1.12%) |
Feb 21, 2012 | 8.504 | 8.699 | 8.504 | 8.699 | 8,823 | +0.15(+1.80%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.456 | 8.545 | 24,011 | -0.11(-1.22%) |
Feb 16, 2012 | 8.545 | 8.650 | 8.480 | 8.650 | 41,737 | +0.08(+0.95%) |
Feb 15, 2012 | 8.675 | 8.715 | 8.496 | 8.569 | 29,632 | -0.10(-1.12%) |
Feb 14, 2012 | 8.723 | 8.740 | 8.602 | 8.667 | 11,169 | -0.06(-0.65%) |
Feb 13, 2012 | 8.788 | 8.853 | 8.634 | 8.723 | 17,642 | +0.06(+0.75%) |
Feb 10, 2012 | 8.764 | 8.837 | 8.659 | 8.659 | 39,873 | -0.23(-2.56%) |
Feb 09, 2012 | 8.918 | 8.959 | 8.853 | 8.886 | 13,035 | -0.10(-1.08%) |
Feb 08, 2012 | 9.016 | 9.056 | 8.823 | 8.983 | 25,352 | +0.01(+0.09%) |
Feb 07, 2012 | 8.918 | 8.999 | 8.886 | 8.975 | 14,841 | -0.02(-0.18%) |
Feb 06, 2012 | 8.959 | 8.991 | 8.910 | 8.991 | 12,300 | -0.06(-0.72%) |
Feb 03, 2012 | 8.926 | 9.089 | 8.886 | 9.056 | 18,116 | +0.19(+2.20%) |
Feb 02, 2012 | 8.902 | 8.943 | 8.837 | 8.861 | 60,973 | +0.03(+0.37%) |
Feb 01, 2012 | 9.007 | 9.089 | 8.829 | 8.829 | 44,975 | -0.06(-0.73%) |
Jan 31, 2012 | 8.886 | 9.129 | 8.886 | 8.894 | 28,348 | +0.05(+0.55%) |
Jan 30, 2012 | 8.837 | 8.869 | 8.772 | 8.845 | 9,839 | -0.10(-1.09%) |
Jan 27, 2012 | 8.870 | 8.943 | 8.870 | 8.943 | 19,736 | +0.04(+0.46%) |
Jan 26, 2012 | 8.926 | 8.943 | 8.756 | 8.902 | 48,734 | +0.06(+0.64%) |
Jan 25, 2012 | 8.821 | 8.943 | 8.756 | 8.845 | 19,646 | -0.05(-0.55%) |
Jan 24, 2012 | 8.821 | 8.926 | 8.764 | 8.894 | 57,360 | +0.02(+0.18%) |
Jan 23, 2012 | 8.780 | 8.934 | 8.780 | 8.878 | 19,824 | +0.11(+1.20%) |
Jan 20, 2012 | 8.756 | 8.796 | 8.707 | 8.772 | 18,776 | -0.02(-0.28%) |
Jan 19, 2012 | 8.634 | 8.861 | 8.577 | 8.796 | 77,921 | +0.15(+1.78%) |
Jan 18, 2012 | 8.504 | 8.642 | 8.480 | 8.642 | 17,949 | +0.10(+1.14%) |
Jan 17, 2012 | 8.561 | 8.561 | 8.448 | 8.545 | 14,212 | +0.11(+1.35%) |
Jan 13, 2012 | 8.261 | 8.472 | 8.261 | 8.431 | 36,510 | +0.15(+1.86%) |
Jan 12, 2012 | 8.082 | 8.490 | 8.082 | 8.277 | 22,145 | +0.21(+2.62%) |
Jan 11, 2012 | 8.099 | 8.107 | 8.017 | 8.066 | 6,916 | -0.01(-0.10%) |
Jan 10, 2012 | 8.115 | 8.196 | 8.074 | 8.074 | 16,690 | +0.00(+0.00%) |
Jan 09, 2012 | 8.147 | 8.212 | 8.074 | 8.074 | 14,628 | -0.15(-1.87%) |
Jan 06, 2012 | 8.293 | 8.314 | 8.147 | 8.228 | 10,849 | -0.05(-0.59%) |
Jan 05, 2012 | 8.237 | 8.358 | 8.107 | 8.277 | 19,322 | +0.04(+0.49%) |
Jan 04, 2012 | 7.985 | 8.285 | 7.953 | 8.237 | 29,303 | +0.37(+4.64%) |
Dec 30, 2011 | 7.685 | 7.920 | 7.685 | 7.871 | 10,091 | +0.19(+2.43%) |
Dec 29, 2011 | 7.652 | 7.742 | 7.526 | 7.685 | 31,389 | -0.02(-0.32%) |
Dec 28, 2011 | 7.815 | 7.920 | 7.669 | 7.709 | 45,127 | -0.13(-1.66%) |
Dec 27, 2011 | 7.644 | 7.888 | 7.636 | 7.839 | 24,005 | +0.06(+0.73%) |
Dec 23, 2011 | 7.693 | 7.847 | 7.685 | 7.782 | 18,595 | +0.28(+3.68%) |
Dec 21, 2011 | 7.579 | 7.628 | 7.425 | 7.506 | 67,699 | -0.15(-1.91%) |
Dec 20, 2011 | 7.677 | 7.750 | 7.615 | 7.652 | 42,462 | +0.10(+1.29%) |
Dec 19, 2011 | 7.596 | 7.669 | 7.555 | 7.555 | 78,833 | +0.02(+0.22%) |
Dec 16, 2011 | 7.612 | 7.815 | 7.514 | 7.539 | 34,746 | -0.01(-0.11%) |
Dec 15, 2011 | 7.579 | 7.652 | 7.539 | 7.547 | 22,774 | +0.00(+0.00%) |
Dec 14, 2011 | 7.758 | 7.774 | 7.433 | 7.547 | 45,376 | -0.24(-3.02%) |
Dec 13, 2011 | 7.969 | 8.042 | 7.750 | 7.782 | 27,110 | -0.10(-1.25%) |
Dec 12, 2011 | 7.888 | 7.913 | 7.816 | 7.880 | 18,531 | -0.07(-0.91%) |
Dec 09, 2011 | 7.872 | 8.025 | 7.872 | 7.953 | 30,064 | +0.07(+0.92%) |
Dec 08, 2011 | 7.993 | 8.009 | 7.768 | 7.880 | 27,792 | -0.23(-2.88%) |
Dec 07, 2011 | 8.122 | 8.138 | 8.025 | 8.114 | 17,175 | -0.03(-0.40%) |
Dec 06, 2011 | 8.162 | 8.202 | 8.098 | 8.146 | 28,245 | -0.05(-0.59%) |
Dec 05, 2011 | 8.001 | 8.194 | 8.001 | 8.194 | 29,370 | +0.25(+3.14%) |
Dec 02, 2011 | 7.888 | 7.945 | 7.776 | 7.945 | 31,926 | +0.15(+1.96%) |
Dec 01, 2011 | 7.953 | 8.041 | 7.752 | 7.792 | 56,334 | -0.21(-2.62%) |
Nov 30, 2011 | 7.703 | 8.001 | 7.703 | 8.001 | 34,592 | +0.49(+6.54%) |
Nov 29, 2011 | 7.478 | 7.542 | 7.478 | 7.510 | 43,661 | -0.06(-0.74%) |
Nov 28, 2011 | 7.373 | 7.566 | 7.373 | 7.566 | 26,762 | +0.39(+5.50%) |
Nov 25, 2011 | 7.075 | 7.236 | 7.075 | 7.172 | 23,338 | +0.04(+0.56%) |
Nov 23, 2011 | 7.293 | 7.293 | 7.083 | 7.132 | 24,103 | -0.22(-2.96%) |
Nov 22, 2011 | 7.349 | 7.462 | 7.317 | 7.349 | 48,213 | +0.00(+0.00%) |
Nov 21, 2011 | 7.413 | 7.413 | 7.180 | 7.349 | 67,251 | -0.17(-2.25%) |
Nov 18, 2011 | 7.615 | 7.679 | 7.448 | 7.518 | 55,856 | -0.10(-1.27%) |
Nov 17, 2011 | 7.784 | 7.888 | 7.526 | 7.615 | 38,393 | -0.22(-2.78%) |
Nov 16, 2011 | 7.752 | 7.880 | 7.752 | 7.832 | 47,544 | +0.00(+0.00%) |
Nov 15, 2011 | 7.880 | 7.880 | 7.784 | 7.832 | 51,130 | -0.17(-2.11%) |
Nov 14, 2011 | 7.929 | 8.001 | 7.896 | 8.001 | 41,397 | +0.08(+1.02%) |
Nov 11, 2011 | 8.065 | 8.122 | 7.896 | 7.921 | 77,178 | -0.07(-0.91%) |
Nov 10, 2011 | 8.235 | 8.259 | 7.937 | 7.993 | 38,448 | -0.22(-2.65%) |
Nov 09, 2011 | 8.226 | 8.299 | 8.178 | 8.210 | 14,704 | -0.17(-2.02%) |
Nov 08, 2011 | 8.331 | 8.379 | 8.267 | 8.379 | 14,053 | +0.04(+0.48%) |
Nov 07, 2011 | 8.307 | 8.339 | 8.214 | 8.339 | 23,144 | +0.02(+0.19%) |
Nov 04, 2011 | 8.355 | 8.371 | 8.267 | 8.323 | 19,851 | -0.11(-1.34%) |
Nov 03, 2011 | 8.387 | 8.589 | 8.218 | 8.436 | 39,600 | +0.07(+0.87%) |
Nov 02, 2011 | 8.315 | 8.476 | 8.284 | 8.363 | 43,486 | +0.18(+2.16%) |
Nov 01, 2011 | 8.331 | 8.371 | 8.154 | 8.186 | 40,032 | -0.42(-4.86%) |
Oct 31, 2011 | 8.597 | 9.015 | 8.597 | 8.605 | 39,140 | -0.08(-0.93%) |
Oct 28, 2011 | 8.621 | 8.693 | 8.588 | 8.685 | 19,172 | -0.04(-0.46%) |
Oct 27, 2011 | 8.685 | 8.726 | 8.484 | 8.726 | 31,062 | +0.27(+3.24%) |
Oct 26, 2011 | 8.500 | 8.540 | 8.412 | 8.452 | 23,911 | +0.02(+0.19%) |
Oct 25, 2011 | 8.516 | 8.548 | 8.404 | 8.436 | 36,185 | -0.17(-1.96%) |
Oct 24, 2011 | 8.532 | 8.613 | 8.476 | 8.605 | 37,183 | +0.19(+2.20%) |
Oct 21, 2011 | 8.395 | 8.460 | 8.371 | 8.420 | 11,964 | +0.14(+1.75%) |
Oct 20, 2011 | 8.251 | 8.395 | 8.178 | 8.275 | 33,032 | -0.02(-0.29%) |
Oct 19, 2011 | 8.122 | 8.516 | 8.122 | 8.299 | 44,289 | +0.22(+2.69%) |
Oct 18, 2011 | 7.904 | 8.138 | 7.848 | 8.082 | 36,929 | +0.20(+2.55%) |
Oct 17, 2011 | 7.856 | 7.945 | 7.848 | 7.880 | 41,010 | +0.03(+0.41%) |
Oct 14, 2011 | 7.784 | 7.848 | 7.679 | 7.848 | 42,300 | +0.14(+1.77%) |
Oct 13, 2011 | 7.623 | 7.760 | 7.558 | 7.711 | 21,370 | +0.00(+0.00%) |
Oct 12, 2011 | 7.566 | 7.735 | 7.550 | 7.711 | 29,434 | +0.26(+3.46%) |
Oct 11, 2011 | 7.582 | 7.599 | 7.413 | 7.454 | 17,547 | -0.25(-3.24%) |
Oct 10, 2011 | 7.502 | 7.703 | 7.502 | 7.703 | 14,745 | +0.33(+4.48%) |
Oct 07, 2011 | 7.510 | 7.542 | 7.236 | 7.373 | 53,436 | -0.11(-1.51%) |
Oct 06, 2011 | 7.261 | 7.510 | 7.212 | 7.486 | 23,447 | +0.21(+2.88%) |
Oct 05, 2011 | 7.108 | 7.349 | 7.075 | 7.277 | 52,529 | +0.20(+2.84%) |
Oct 04, 2011 | 7.108 | 7.116 | 6.842 | 7.075 | 74,803 | -0.04(-0.57%) |
Oct 03, 2011 | 7.430 | 7.494 | 7.075 | 7.116 | 54,822 | -0.38(-5.05%) |
Sep 30, 2011 | 7.727 | 7.808 | 7.494 | 7.494 | 94,340 | -0.35(-4.51%) |
Sep 29, 2011 | 7.993 | 8.033 | 7.752 | 7.848 | 48,600 | -0.07(-0.91%) |
Sep 28, 2011 | 8.074 | 8.186 | 7.904 | 7.921 | 26,054 | -0.09(-1.11%) |
Sep 27, 2011 | 8.154 | 8.251 | 7.993 | 8.009 | 33,092 | +0.00(+0.00%) |
Sep 26, 2011 | 7.760 | 8.025 | 7.727 | 8.009 | 35,088 | +0.26(+3.32%) |
Sep 23, 2011 | 7.824 | 7.921 | 7.752 | 7.752 | 57,710 | -0.12(-1.53%) |
Sep 22, 2011 | 7.752 | 7.904 | 7.639 | 7.872 | 37,422 | -0.17(-2.10%) |
Sep 21, 2011 | 8.226 | 8.235 | 8.041 | 8.041 | 31,844 | -0.18(-2.15%) |
Sep 20, 2011 | 8.275 | 8.444 | 8.218 | 8.218 | 19,323 | -0.09(-1.07%) |
Sep 19, 2011 | 8.235 | 8.355 | 8.218 | 8.307 | 37,578 | +0.02(+0.19%) |
Sep 16, 2011 | 8.283 | 8.371 | 8.259 | 8.291 | 30,450 | +0.02(+0.29%) |
Sep 15, 2011 | 8.339 | 8.339 | 8.235 | 8.267 | 37,648 | +0.02(+0.20%) |
Sep 14, 2011 | 8.082 | 8.323 | 8.009 | 8.251 | 37,009 | +0.31(+3.96%) |
Sep 13, 2011 | 7.784 | 8.186 | 7.784 | 7.937 | 87,507 | +0.28(+3.68%) |
Sep 12, 2011 | 7.567 | 7.655 | 7.463 | 7.655 | 83,920 | -0.06(-0.72%) |
Sep 09, 2011 | 8.038 | 8.038 | 7.703 | 7.711 | 43,288 | -0.38(-4.73%) |
Sep 08, 2011 | 8.206 | 8.231 | 8.062 | 8.094 | 48,679 | -0.10(-1.17%) |
Sep 07, 2011 | 8.166 | 8.242 | 8.150 | 8.190 | 27,829 | +0.09(+1.08%) |
Sep 06, 2011 | 8.198 | 8.262 | 8.022 | 8.102 | 59,713 | -0.22(-2.59%) |
Sep 02, 2011 | 8.573 | 8.581 | 8.317 | 8.317 | 15,409 | -0.38(-4.40%) |
Sep 01, 2011 | 8.749 | 8.820 | 8.669 | 8.701 | 54,295 | -0.02(-0.27%) |
Aug 31, 2011 | 8.597 | 8.764 | 8.517 | 8.725 | 46,776 | +0.16(+1.86%) |
Aug 30, 2011 | 8.389 | 8.605 | 8.389 | 8.565 | 43,847 | +0.15(+1.80%) |
Aug 29, 2011 | 8.309 | 8.469 | 8.286 | 8.413 | 42,347 | +0.14(+1.74%) |
Aug 26, 2011 | 8.174 | 8.286 | 8.084 | 8.270 | 71,857 | +0.06(+0.78%) |
Aug 25, 2011 | 8.365 | 8.629 | 8.166 | 8.206 | 74,498 | +0.03(+0.39%) |
Aug 24, 2011 | 8.166 | 8.309 | 8.078 | 8.174 | 37,548 | -0.06(-0.78%) |
Aug 23, 2011 | 7.982 | 8.238 | 7.974 | 8.238 | 46,638 | +0.26(+3.30%) |
Aug 22, 2011 | 8.190 | 8.190 | 7.783 | 7.974 | 53,363 | -0.08(-0.99%) |
Aug 19, 2011 | 8.038 | 8.357 | 7.982 | 8.054 | 45,724 | -0.02(-0.30%) |
Aug 18, 2011 | 8.294 | 8.294 | 8.022 | 8.078 | 37,564 | -0.38(-4.44%) |
Aug 17, 2011 | 8.557 | 8.645 | 8.317 | 8.453 | 91,920 | -0.06(-0.75%) |
Aug 16, 2011 | 8.581 | 8.605 | 8.485 | 8.517 | 44,140 | -0.13(-1.48%) |
Aug 15, 2011 | 8.685 | 8.788 | 8.533 | 8.645 | 71,481 | +0.03(+0.37%) |
Aug 12, 2011 | 8.892 | 8.892 | 8.206 | 8.613 | 121,314 | -0.22(-2.44%) |
Aug 11, 2011 | 9.084 | 9.084 | 8.485 | 8.828 | 150,510 | -0.39(-4.24%) |
Aug 10, 2011 | 9.499 | 9.650 | 9.156 | 9.219 | 80,467 | -0.34(-3.51%) |
Aug 09, 2011 | 9.204 | 9.555 | 8.860 | 9.555 | 79,897 | +0.70(+7.94%) |
Aug 08, 2011 | 9.204 | 9.204 | 8.780 | 8.852 | 87,795 | -0.61(-6.41%) |
Aug 05, 2011 | 9.730 | 9.810 | 9.219 | 9.459 | 95,497 | -0.32(-3.27%) |
Aug 04, 2011 | 10.09 | 10.14 | 9.682 | 9.778 | 55,223 | -0.43(-4.22%) |
Aug 03, 2011 | 10.22 | 10.27 | 10.13 | 10.21 | 41,913 | -0.02(-0.16%) |
Aug 02, 2011 | 10.40 | 10.45 | 10.21 | 10.23 | 35,884 | -0.25(-2.36%) |
Aug 01, 2011 | 10.62 | 10.62 | 10.34 | 10.47 | 18,127 | -0.06(-0.61%) |
Jul 29, 2011 | 10.11 | 10.55 | 10.11 | 10.54 | 40,272 | +0.28(+2.72%) |
Jul 28, 2011 | 10.22 | 10.35 | 10.22 | 10.26 | 25,405 | +0.05(+0.47%) |
Jul 27, 2011 | 10.41 | 10.41 | 10.19 | 10.21 | 50,222 | -0.22(-2.14%) |
Jul 26, 2011 | 10.57 | 10.59 | 10.37 | 10.43 | 18,461 | -0.13(-1.21%) |
Jul 25, 2011 | 10.55 | 10.62 | 10.55 | 10.56 | 41,365 | -0.01(-0.08%) |
Jul 22, 2011 | 10.58 | 10.61 | 10.55 | 10.57 | 34,621 | +0.02(+0.23%) |
Jul 21, 2011 | 10.54 | 10.61 | 10.48 | 10.54 | 41,844 | +0.03(+0.30%) |
Jul 20, 2011 | 10.48 | 10.54 | 10.47 | 10.51 | 21,898 | +0.04(+0.38%) |
Jul 19, 2011 | 10.43 | 10.47 | 10.39 | 10.47 | 23,041 | +0.14(+1.31%) |
Jul 18, 2011 | 10.42 | 10.42 | 10.30 | 10.34 | 28,606 | -0.14(-1.37%) |
Jul 15, 2011 | 10.35 | 10.51 | 10.35 | 10.48 | 20,163 | +0.18(+1.78%) |
Jul 14, 2011 | 10.33 | 10.42 | 10.25 | 10.30 | 35,943 | +0.04(+0.39%) |
Jul 13, 2011 | 10.15 | 10.30 | 10.05 | 10.26 | 27,519 | +0.13(+1.26%) |
Jul 12, 2011 | 10.25 | 10.27 | 10.06 | 10.13 | 29,049 | -0.18(-1.70%) |
Jul 11, 2011 | 10.46 | 10.46 | 10.27 | 10.30 | 38,162 | -0.27(-2.57%) |
Jul 08, 2011 | 10.65 | 10.69 | 10.51 | 10.58 | 18,786 | -0.14(-1.27%) |
Jul 07, 2011 | 10.76 | 10.78 | 10.71 | 10.71 | 24,939 | +0.06(+0.60%) |
Jul 06, 2011 | 10.63 | 10.68 | 10.51 | 10.65 | 28,076 | +0.00(+0.00%) |
Jul 05, 2011 | 10.80 | 10.81 | 10.62 | 10.65 | 18,005 | -0.20(-1.84%) |