Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.253 | 9.469 | 9.213 | 9.447 | 177,775 | +0.45(+5.03%) |
Jun 28, 2012 | 8.834 | 9.005 | 8.717 | 8.994 | 172,630 | +0.04(+0.49%) |
Jun 27, 2012 | 8.848 | 8.987 | 8.823 | 8.950 | 127,923 | +0.14(+1.57%) |
Jun 26, 2012 | 8.709 | 8.903 | 8.698 | 8.812 | 171,241 | +0.10(+1.13%) |
Jun 25, 2012 | 8.691 | 8.950 | 8.670 | 8.713 | 70,502 | -0.18(-2.05%) |
Jun 22, 2012 | 8.837 | 8.907 | 8.753 | 8.896 | 242,858 | +0.12(+1.37%) |
Jun 21, 2012 | 8.994 | 8.994 | 8.611 | 8.775 | 206,683 | -0.27(-2.95%) |
Jun 20, 2012 | 9.173 | 9.217 | 8.954 | 9.042 | 117,759 | -0.16(-1.75%) |
Jun 19, 2012 | 8.866 | 9.282 | 8.866 | 9.202 | 125,096 | +0.36(+4.04%) |
Jun 18, 2012 | 8.808 | 8.932 | 8.768 | 8.845 | 123,477 | -0.07(-0.74%) |
Jun 15, 2012 | 8.662 | 8.954 | 8.644 | 8.910 | 206,332 | +0.24(+2.82%) |
Jun 14, 2012 | 8.571 | 8.698 | 8.501 | 8.666 | 66,116 | +0.09(+1.11%) |
Jun 13, 2012 | 8.731 | 8.845 | 8.505 | 8.571 | 105,382 | -0.20(-2.25%) |
Jun 12, 2012 | 8.651 | 8.793 | 8.574 | 8.768 | 72,885 | +0.12(+1.35%) |
Jun 11, 2012 | 9.122 | 9.140 | 8.640 | 8.651 | 126,345 | -0.34(-3.81%) |
Jun 08, 2012 | 8.918 | 9.115 | 8.782 | 8.994 | 81,436 | +0.05(+0.57%) |
Jun 07, 2012 | 8.983 | 9.034 | 8.889 | 8.943 | 160,299 | +0.11(+1.20%) |
Jun 06, 2012 | 8.567 | 8.888 | 8.556 | 8.837 | 109,015 | +0.35(+4.17%) |
Jun 05, 2012 | 8.388 | 8.589 | 8.385 | 8.483 | 114,228 | +0.03(+0.30%) |
Jun 04, 2012 | 8.355 | 8.494 | 8.355 | 8.458 | 107,774 | +0.15(+1.80%) |
Jun 01, 2012 | 8.385 | 8.505 | 8.264 | 8.308 | 124,597 | -0.26(-2.98%) |
May 31, 2012 | 8.560 | 8.644 | 8.450 | 8.563 | 164,055 | +0.04(+0.47%) |
May 30, 2012 | 8.695 | 8.695 | 8.505 | 8.523 | 109,160 | -0.31(-3.51%) |
May 29, 2012 | 8.848 | 8.961 | 8.757 | 8.834 | 80,981 | +0.08(+0.96%) |
May 25, 2012 | 8.578 | 8.823 | 8.487 | 8.750 | 169,721 | +0.17(+2.00%) |
May 24, 2012 | 8.625 | 8.655 | 8.385 | 8.578 | 78,211 | -0.07(-0.76%) |
May 23, 2012 | 8.465 | 8.673 | 8.355 | 8.644 | 145,475 | +0.08(+0.89%) |
May 22, 2012 | 8.947 | 9.009 | 8.490 | 8.567 | 205,395 | -0.40(-4.44%) |
May 21, 2012 | 8.801 | 9.049 | 8.698 | 8.965 | 129,019 | +0.19(+2.16%) |
May 18, 2012 | 8.830 | 8.874 | 8.669 | 8.775 | 172,770 | -0.07(-0.83%) |
May 17, 2012 | 8.954 | 9.031 | 8.845 | 8.848 | 117,979 | -0.11(-1.26%) |
May 16, 2012 | 9.184 | 9.224 | 8.950 | 8.961 | 135,303 | -0.19(-2.11%) |
May 15, 2012 | 9.016 | 9.301 | 9.016 | 9.155 | 148,259 | +0.13(+1.42%) |
May 14, 2012 | 8.896 | 9.089 | 8.896 | 9.027 | 203,362 | -0.01(-0.16%) |
May 11, 2012 | 9.129 | 9.213 | 8.972 | 9.042 | 143,418 | -0.18(-1.98%) |
May 10, 2012 | 9.283 | 9.330 | 9.177 | 9.224 | 178,131 | +0.01(+0.16%) |
May 09, 2012 | 9.067 | 9.308 | 9.031 | 9.210 | 218,745 | -0.02(-0.24%) |
May 08, 2012 | 9.053 | 9.297 | 9.053 | 9.231 | 236,097 | +0.09(+1.04%) |
May 07, 2012 | 8.965 | 9.213 | 8.899 | 9.137 | 202,354 | +0.16(+1.83%) |
May 04, 2012 | 9.213 | 9.359 | 8.950 | 8.972 | 234,544 | -0.32(-3.46%) |
May 03, 2012 | 9.516 | 9.516 | 9.147 | 9.293 | 190,771 | -0.22(-2.26%) |
May 02, 2012 | 9.348 | 9.553 | 9.073 | 9.509 | 249,387 | +0.00(+0.00%) |
May 01, 2012 | 10.13 | 10.30 | 9.454 | 9.509 | 422,976 | -1.02(-9.71%) |
Apr 30, 2012 | 10.79 | 10.79 | 10.45 | 10.53 | 141,065 | -0.30(-2.76%) |
Apr 27, 2012 | 10.64 | 10.86 | 10.47 | 10.83 | 88,534 | +0.21(+1.96%) |
Apr 26, 2012 | 10.47 | 10.67 | 10.47 | 10.62 | 67,620 | +0.10(+0.94%) |
Apr 25, 2012 | 10.45 | 10.67 | 10.43 | 10.52 | 97,232 | +0.25(+2.45%) |
Apr 24, 2012 | 10.11 | 10.35 | 10.11 | 10.27 | 120,554 | +0.13(+1.26%) |
Apr 23, 2012 | 10.15 | 10.21 | 9.951 | 10.14 | 183,473 | -0.23(-2.22%) |
Apr 20, 2012 | 10.40 | 10.56 | 10.34 | 10.37 | 142,955 | +0.14(+1.32%) |
Apr 19, 2012 | 10.47 | 10.53 | 10.17 | 10.24 | 100,769 | -0.22(-2.06%) |
Apr 18, 2012 | 10.63 | 10.68 | 10.41 | 10.45 | 74,263 | -0.29(-2.68%) |
Apr 17, 2012 | 10.72 | 10.88 | 10.71 | 10.74 | 119,206 | +0.17(+1.59%) |
Apr 16, 2012 | 10.47 | 10.68 | 10.30 | 10.57 | 101,506 | +0.19(+1.86%) |
Apr 13, 2012 | 10.59 | 10.59 | 10.32 | 10.38 | 135,068 | -0.31(-2.87%) |
Apr 12, 2012 | 10.47 | 10.78 | 10.47 | 10.69 | 137,605 | +0.22(+2.13%) |
Apr 11, 2012 | 10.40 | 10.48 | 10.29 | 10.47 | 152,248 | +0.19(+1.81%) |
Apr 10, 2012 | 10.49 | 10.56 | 10.23 | 10.28 | 151,744 | -0.24(-2.32%) |
Apr 09, 2012 | 10.65 | 10.68 | 10.43 | 10.52 | 124,748 | -0.31(-2.86%) |
Apr 05, 2012 | 10.71 | 10.86 | 10.70 | 10.83 | 127,148 | +0.11(+0.99%) |
Apr 04, 2012 | 10.96 | 10.96 | 10.68 | 10.73 | 125,937 | -0.35(-3.16%) |
Apr 03, 2012 | 11.27 | 11.29 | 11.02 | 11.08 | 122,956 | -0.22(-1.97%) |
Apr 02, 2012 | 11.00 | 11.31 | 10.87 | 11.30 | 184,489 | +0.30(+2.75%) |
Mar 30, 2012 | 11.31 | 11.31 | 11.00 | 11.00 | 134,133 | -0.19(-1.72%) |
Mar 29, 2012 | 10.98 | 11.25 | 10.96 | 11.19 | 114,575 | +0.07(+0.59%) |
Mar 28, 2012 | 11.05 | 11.13 | 10.86 | 11.13 | 136,386 | +0.08(+0.69%) |
Mar 27, 2012 | 11.32 | 11.32 | 11.02 | 11.05 | 135,790 | -0.28(-2.50%) |
Mar 26, 2012 | 11.13 | 11.39 | 11.07 | 11.33 | 132,030 | +0.34(+3.08%) |
Mar 23, 2012 | 10.72 | 11.02 | 10.57 | 11.00 | 115,430 | +0.27(+2.51%) |
Mar 22, 2012 | 10.64 | 10.79 | 10.64 | 10.73 | 86,945 | -0.06(-0.54%) |
Mar 21, 2012 | 10.91 | 10.92 | 10.77 | 10.78 | 87,872 | -0.02(-0.20%) |
Mar 20, 2012 | 10.93 | 10.98 | 10.68 | 10.81 | 112,132 | -0.26(-2.37%) |
Mar 19, 2012 | 10.93 | 11.34 | 10.92 | 11.07 | 109,114 | +0.13(+1.20%) |
Mar 16, 2012 | 11.25 | 11.40 | 10.84 | 10.94 | 288,233 | -0.24(-2.18%) |
Mar 15, 2012 | 10.89 | 11.21 | 10.89 | 11.18 | 183,909 | +0.32(+2.95%) |
Mar 14, 2012 | 11.04 | 11.12 | 10.74 | 10.86 | 125,756 | -0.16(-1.49%) |
Mar 13, 2012 | 10.69 | 11.02 | 10.64 | 11.02 | 202,145 | +0.49(+4.63%) |
Mar 12, 2012 | 10.52 | 10.57 | 10.32 | 10.54 | 87,415 | +0.05(+0.45%) |
Mar 09, 2012 | 10.30 | 10.66 | 10.30 | 10.49 | 115,350 | +0.16(+1.55%) |
Mar 08, 2012 | 10.27 | 10.33 | 10.05 | 10.33 | 64,691 | +0.18(+1.76%) |
Mar 07, 2012 | 10.03 | 10.16 | 9.984 | 10.15 | 80,992 | +0.19(+1.90%) |
Mar 06, 2012 | 10.05 | 10.21 | 9.918 | 9.962 | 127,130 | -0.24(-2.39%) |
Mar 05, 2012 | 10.10 | 10.29 | 10.07 | 10.21 | 100,654 | +0.09(+0.90%) |
Mar 02, 2012 | 10.41 | 10.47 | 9.908 | 10.12 | 227,100 | -0.28(-2.66%) |
Mar 01, 2012 | 10.46 | 10.60 | 10.37 | 10.39 | 123,175 | +0.02(+0.21%) |
Feb 29, 2012 | 10.78 | 10.88 | 10.37 | 10.37 | 177,329 | -0.38(-3.55%) |
Feb 28, 2012 | 10.89 | 10.91 | 10.58 | 10.75 | 97,167 | -0.16(-1.47%) |
Feb 27, 2012 | 10.80 | 10.98 | 10.62 | 10.91 | 54,237 | -0.04(-0.33%) |
Feb 24, 2012 | 11.19 | 11.19 | 10.88 | 10.95 | 74,047 | -0.25(-2.24%) |
Feb 23, 2012 | 10.93 | 11.22 | 10.91 | 11.20 | 71,156 | +0.29(+2.67%) |
Feb 22, 2012 | 11.04 | 11.10 | 10.89 | 10.91 | 77,175 | -0.19(-1.67%) |
Feb 21, 2012 | 10.92 | 11.21 | 10.92 | 11.09 | 117,934 | +0.17(+1.60%) |
Feb 17, 2012 | 10.96 | 11.03 | 10.78 | 10.92 | 112,464 | -0.00(-0.03%) |
Feb 16, 2012 | 10.66 | 10.94 | 10.58 | 10.92 | 99,044 | +0.29(+2.77%) |
Feb 15, 2012 | 10.97 | 10.97 | 10.56 | 10.63 | 134,089 | -0.28(-2.54%) |
Feb 14, 2012 | 10.95 | 10.95 | 10.73 | 10.90 | 83,331 | -0.15(-1.38%) |
Feb 13, 2012 | 10.98 | 11.14 | 10.89 | 11.06 | 91,607 | +0.21(+1.98%) |
Feb 10, 2012 | 10.85 | 10.90 | 10.80 | 10.84 | 113,638 | -0.15(-1.39%) |
Feb 09, 2012 | 11.18 | 11.18 | 10.96 | 11.00 | 86,393 | -0.15(-1.31%) |
Feb 08, 2012 | 11.19 | 11.19 | 10.92 | 11.14 | 124,321 | -0.02(-0.20%) |
Feb 07, 2012 | 11.17 | 11.25 | 11.05 | 11.16 | 101,718 | -0.06(-0.52%) |
Feb 06, 2012 | 11.44 | 11.50 | 11.12 | 11.22 | 130,890 | -0.31(-2.71%) |
Feb 03, 2012 | 11.50 | 11.71 | 11.31 | 11.53 | 254,134 | +0.26(+2.32%) |
Feb 02, 2012 | 11.32 | 11.52 | 11.09 | 11.27 | 188,208 | -0.06(-0.55%) |
Feb 01, 2012 | 11.16 | 11.49 | 11.06 | 11.33 | 256,975 | +0.28(+2.57%) |
Jan 31, 2012 | 10.82 | 11.08 | 10.63 | 11.05 | 207,504 | +0.35(+3.30%) |
Jan 30, 2012 | 10.79 | 10.84 | 10.63 | 10.70 | 99,184 | -0.20(-1.84%) |
Jan 27, 2012 | 10.84 | 11.06 | 10.84 | 10.90 | 133,113 | -0.01(-0.13%) |
Jan 26, 2012 | 10.99 | 11.06 | 10.83 | 10.91 | 124,148 | -0.01(-0.07%) |
Jan 25, 2012 | 11.03 | 11.03 | 10.84 | 10.92 | 192,429 | -0.16(-1.48%) |
Jan 24, 2012 | 10.86 | 11.11 | 10.80 | 11.08 | 141,001 | +0.17(+1.60%) |
Jan 23, 2012 | 10.88 | 11.05 | 10.71 | 10.91 | 72,307 | +0.01(+0.07%) |
Jan 20, 2012 | 10.76 | 10.96 | 10.71 | 10.90 | 215,612 | +0.11(+0.98%) |
Jan 19, 2012 | 10.71 | 10.93 | 10.58 | 10.80 | 131,610 | +0.13(+1.26%) |
Jan 18, 2012 | 10.22 | 10.68 | 10.16 | 10.66 | 147,380 | +0.45(+4.46%) |
Jan 17, 2012 | 10.18 | 10.25 | 10.07 | 10.21 | 205,061 | +0.17(+1.74%) |
Jan 13, 2012 | 9.962 | 10.05 | 9.751 | 10.03 | 120,872 | -0.08(-0.83%) |
Jan 12, 2012 | 9.802 | 10.16 | 9.686 | 10.12 | 97,977 | +0.33(+3.38%) |
Jan 11, 2012 | 9.653 | 9.878 | 9.522 | 9.784 | 191,077 | +0.09(+0.94%) |
Jan 10, 2012 | 9.533 | 9.704 | 9.504 | 9.693 | 74,624 | +0.33(+3.50%) |
Jan 09, 2012 | 9.351 | 9.482 | 9.300 | 9.365 | 128,435 | +0.04(+0.43%) |
Jan 06, 2012 | 9.526 | 9.526 | 9.300 | 9.325 | 168,122 | -0.23(-2.36%) |
Jan 05, 2012 | 9.402 | 9.646 | 9.253 | 9.551 | 81,127 | +0.11(+1.12%) |
Jan 04, 2012 | 9.526 | 9.627 | 9.325 | 9.445 | 74,646 | +0.16(+1.72%) |
Dec 30, 2011 | 9.409 | 9.554 | 9.267 | 9.285 | 147,770 | -0.12(-1.31%) |
Dec 29, 2011 | 9.296 | 9.438 | 9.285 | 9.409 | 86,304 | +0.13(+1.45%) |
Dec 28, 2011 | 9.575 | 9.579 | 9.220 | 9.275 | 140,196 | -0.34(-3.58%) |
Dec 27, 2011 | 9.488 | 9.709 | 9.343 | 9.619 | 89,648 | +0.07(+0.68%) |
Dec 23, 2011 | 9.535 | 9.564 | 9.445 | 9.554 | 37,497 | +0.24(+2.61%) |
Dec 21, 2011 | 9.438 | 9.438 | 9.108 | 9.311 | 332,555 | -0.30(-3.17%) |
Dec 20, 2011 | 9.481 | 9.720 | 9.441 | 9.615 | 280,150 | +0.39(+4.24%) |
Dec 19, 2011 | 9.626 | 9.796 | 9.159 | 9.224 | 124,612 | -0.33(-3.42%) |
Dec 16, 2011 | 9.510 | 9.728 | 9.369 | 9.550 | 459,626 | +0.11(+1.19%) |
Dec 15, 2011 | 9.438 | 9.456 | 9.275 | 9.438 | 129,761 | +0.17(+1.88%) |
Dec 14, 2011 | 9.282 | 9.506 | 9.148 | 9.264 | 171,077 | -0.09(-1.01%) |
Dec 13, 2011 | 9.655 | 9.873 | 9.314 | 9.358 | 134,465 | -0.20(-2.05%) |
Dec 12, 2011 | 9.358 | 9.572 | 9.264 | 9.554 | 149,806 | +0.02(+0.23%) |
Dec 09, 2011 | 9.481 | 9.644 | 9.390 | 9.532 | 438,021 | +0.07(+0.73%) |
Dec 08, 2011 | 9.865 | 9.865 | 9.427 | 9.463 | 152,883 | -0.54(-5.40%) |
Dec 07, 2011 | 9.967 | 10.06 | 9.691 | 10.00 | 121,594 | -0.05(-0.50%) |
Dec 06, 2011 | 10.13 | 10.22 | 9.956 | 10.05 | 134,250 | -0.07(-0.65%) |
Dec 05, 2011 | 10.08 | 10.25 | 9.891 | 10.12 | 159,692 | +0.28(+2.80%) |
Dec 02, 2011 | 9.883 | 9.927 | 9.703 | 9.844 | 144,078 | +0.06(+0.63%) |
Dec 01, 2011 | 9.876 | 9.974 | 9.742 | 9.782 | 331,365 | -0.16(-1.64%) |
Nov 30, 2011 | 9.691 | 10.11 | 9.619 | 9.945 | 515,582 | +0.77(+8.37%) |
Nov 29, 2011 | 9.423 | 9.434 | 9.155 | 9.177 | 127,421 | -0.22(-2.31%) |
Nov 28, 2011 | 9.361 | 9.488 | 9.209 | 9.394 | 194,568 | +0.46(+5.11%) |
Nov 25, 2011 | 9.014 | 9.166 | 8.854 | 8.937 | 83,627 | -0.11(-1.16%) |
Nov 23, 2011 | 9.438 | 9.496 | 9.021 | 9.043 | 162,537 | -0.48(-5.02%) |
Nov 22, 2011 | 9.728 | 9.775 | 9.485 | 9.521 | 87,667 | -0.20(-2.01%) |
Nov 21, 2011 | 9.735 | 9.880 | 9.626 | 9.717 | 109,464 | -0.25(-2.51%) |
Nov 18, 2011 | 9.905 | 10.05 | 9.818 | 9.967 | 97,768 | +0.06(+0.62%) |
Nov 17, 2011 | 9.825 | 10.06 | 9.717 | 9.905 | 117,071 | +0.07(+0.74%) |
Nov 16, 2011 | 9.992 | 10.08 | 9.815 | 9.833 | 317,669 | -0.31(-3.04%) |
Nov 15, 2011 | 10.05 | 10.25 | 9.851 | 10.14 | 244,984 | +0.04(+0.36%) |
Nov 14, 2011 | 10.08 | 10.21 | 9.931 | 10.10 | 124,143 | -0.01(-0.14%) |
Nov 11, 2011 | 10.09 | 10.18 | 10.09 | 10.12 | 210,304 | +0.18(+1.79%) |
Nov 10, 2011 | 10.12 | 10.15 | 9.851 | 9.941 | 182,351 | +0.08(+0.85%) |
Nov 09, 2011 | 10.21 | 10.39 | 9.847 | 9.858 | 190,057 | -0.73(-6.91%) |
Nov 08, 2011 | 10.67 | 10.75 | 10.39 | 10.59 | 181,327 | +0.05(+0.45%) |
Nov 07, 2011 | 10.63 | 10.68 | 10.25 | 10.54 | 106,471 | -0.12(-1.09%) |
Nov 04, 2011 | 10.81 | 10.81 | 10.50 | 10.66 | 326,537 | -0.32(-2.94%) |
Nov 03, 2011 | 10.51 | 11.04 | 10.26 | 10.98 | 232,463 | +0.65(+6.32%) |
Nov 02, 2011 | 9.949 | 10.35 | 9.880 | 10.33 | 177,343 | +0.59(+6.03%) |
Nov 01, 2011 | 9.713 | 10.09 | 9.593 | 9.742 | 250,737 | -0.51(-5.02%) |
Oct 31, 2011 | 10.46 | 10.55 | 10.23 | 10.26 | 169,799 | -0.47(-4.39%) |
Oct 28, 2011 | 10.69 | 10.88 | 10.64 | 10.73 | 210,566 | -0.06(-0.54%) |
Oct 27, 2011 | 10.14 | 10.89 | 10.01 | 10.79 | 357,053 | +1.05(+10.76%) |
Oct 26, 2011 | 9.434 | 9.786 | 9.155 | 9.738 | 243,872 | +0.47(+5.13%) |
Oct 25, 2011 | 9.764 | 9.818 | 9.162 | 9.264 | 218,805 | -0.58(-5.86%) |
Oct 24, 2011 | 9.467 | 9.894 | 9.390 | 9.840 | 137,751 | +0.38(+4.02%) |
Oct 21, 2011 | 9.336 | 9.510 | 9.202 | 9.459 | 164,146 | +0.32(+3.49%) |
Oct 20, 2011 | 9.101 | 9.177 | 8.706 | 9.140 | 126,825 | +0.06(+0.64%) |
Oct 19, 2011 | 9.365 | 9.376 | 8.872 | 9.082 | 211,057 | -0.34(-3.58%) |
Oct 18, 2011 | 8.945 | 9.474 | 8.854 | 9.419 | 168,204 | +0.53(+5.91%) |
Oct 17, 2011 | 9.217 | 9.278 | 8.858 | 8.894 | 166,554 | -0.42(-4.51%) |
Oct 14, 2011 | 8.927 | 9.365 | 8.854 | 9.314 | 146,004 | +0.53(+5.98%) |
Oct 13, 2011 | 8.807 | 8.894 | 8.608 | 8.789 | 159,885 | -0.11(-1.22%) |
Oct 12, 2011 | 8.666 | 9.010 | 8.629 | 8.898 | 229,381 | +0.29(+3.32%) |
Oct 11, 2011 | 8.452 | 8.677 | 8.416 | 8.611 | 133,025 | +0.09(+1.06%) |
Oct 10, 2011 | 8.147 | 8.528 | 8.107 | 8.521 | 182,538 | +0.55(+6.86%) |
Oct 07, 2011 | 8.339 | 8.339 | 7.912 | 7.973 | 211,603 | -0.33(-3.97%) |
Oct 06, 2011 | 8.133 | 8.336 | 8.079 | 8.303 | 203,249 | +0.08(+0.97%) |
Oct 05, 2011 | 7.988 | 8.310 | 7.883 | 8.223 | 127,479 | +0.22(+2.72%) |
Oct 04, 2011 | 7.057 | 8.118 | 7.014 | 8.006 | 390,236 | +0.85(+11.90%) |
Oct 03, 2011 | 7.725 | 7.869 | 7.100 | 7.155 | 343,290 | -0.56(-7.21%) |
Sep 30, 2011 | 7.865 | 8.085 | 7.703 | 7.710 | 222,182 | -0.33(-4.13%) |
Sep 29, 2011 | 8.067 | 8.085 | 7.735 | 8.042 | 279,885 | +0.19(+2.44%) |
Sep 28, 2011 | 8.100 | 8.147 | 7.840 | 7.851 | 495,795 | -0.28(-3.46%) |
Sep 27, 2011 | 8.363 | 8.551 | 7.995 | 8.132 | 392,018 | -0.03(-0.40%) |
Sep 26, 2011 | 8.096 | 8.197 | 7.797 | 8.165 | 262,709 | +0.16(+2.03%) |
Sep 23, 2011 | 7.739 | 8.237 | 7.739 | 8.002 | 179,811 | +0.26(+3.40%) |
Sep 22, 2011 | 7.559 | 7.966 | 7.490 | 7.739 | 306,127 | -0.09(-1.20%) |
Sep 21, 2011 | 8.309 | 8.446 | 7.815 | 7.833 | 185,346 | -0.47(-5.61%) |
Sep 20, 2011 | 8.800 | 8.800 | 8.215 | 8.298 | 212,026 | -0.44(-5.08%) |
Sep 19, 2011 | 8.663 | 8.843 | 8.536 | 8.742 | 140,113 | -0.13(-1.50%) |
Sep 16, 2011 | 8.995 | 9.124 | 8.807 | 8.876 | 229,987 | -0.06(-0.65%) |
Sep 15, 2011 | 8.937 | 8.980 | 8.724 | 8.933 | 133,876 | +0.13(+1.43%) |
Sep 14, 2011 | 8.598 | 8.984 | 8.428 | 8.807 | 144,384 | +0.31(+3.70%) |
Sep 13, 2011 | 8.255 | 8.551 | 8.237 | 8.493 | 142,665 | +0.27(+3.34%) |
Sep 12, 2011 | 7.959 | 8.233 | 7.937 | 8.219 | 107,510 | +0.10(+1.29%) |
Sep 09, 2011 | 8.280 | 8.333 | 7.999 | 8.114 | 231,902 | -0.28(-3.35%) |
Sep 08, 2011 | 8.457 | 8.508 | 8.295 | 8.396 | 301,790 | -0.12(-1.36%) |
Sep 07, 2011 | 8.147 | 8.544 | 8.147 | 8.511 | 213,684 | +0.52(+6.45%) |
Sep 06, 2011 | 7.808 | 8.038 | 7.681 | 7.995 | 197,677 | -0.15(-1.82%) |
Sep 02, 2011 | 8.316 | 8.479 | 7.988 | 8.143 | 215,984 | -0.43(-4.97%) |
Sep 01, 2011 | 8.930 | 9.099 | 8.490 | 8.569 | 234,108 | -0.36(-4.04%) |
Aug 31, 2011 | 9.200 | 9.244 | 8.829 | 8.930 | 296,568 | -0.19(-2.06%) |
Aug 30, 2011 | 9.092 | 9.204 | 8.922 | 9.117 | 139,597 | -0.05(-0.59%) |
Aug 29, 2011 | 8.731 | 9.207 | 8.731 | 9.171 | 119,425 | +0.56(+6.45%) |
Aug 26, 2011 | 8.327 | 8.753 | 8.176 | 8.616 | 129,725 | +0.21(+2.53%) |
Aug 25, 2011 | 8.836 | 8.922 | 8.316 | 8.403 | 158,059 | -0.34(-3.88%) |
Aug 24, 2011 | 8.580 | 8.814 | 8.450 | 8.742 | 112,158 | +0.11(+1.30%) |
Aug 23, 2011 | 8.201 | 8.699 | 8.150 | 8.630 | 178,417 | +0.47(+5.79%) |
Aug 22, 2011 | 8.237 | 8.237 | 7.988 | 8.158 | 216,539 | +0.17(+2.12%) |
Aug 19, 2011 | 7.793 | 8.179 | 7.786 | 7.988 | 188,758 | +0.03(+0.41%) |
Aug 18, 2011 | 8.331 | 8.385 | 7.858 | 7.956 | 293,450 | -0.69(-8.01%) |
Aug 17, 2011 | 8.782 | 8.912 | 8.551 | 8.648 | 160,329 | -0.10(-1.20%) |
Aug 16, 2011 | 8.865 | 8.901 | 8.508 | 8.753 | 129,506 | -0.26(-2.88%) |
Aug 15, 2011 | 8.764 | 9.031 | 8.681 | 9.013 | 130,071 | +0.35(+4.00%) |
Aug 12, 2011 | 8.890 | 8.890 | 8.500 | 8.666 | 106,221 | -0.12(-1.40%) |
Aug 11, 2011 | 8.179 | 9.052 | 8.114 | 8.789 | 308,159 | +0.68(+8.36%) |
Aug 10, 2011 | 8.591 | 8.591 | 8.024 | 8.111 | 276,404 | -0.80(-8.95%) |
Aug 09, 2011 | 8.803 | 8.944 | 8.089 | 8.908 | 414,264 | +0.58(+7.02%) |
Aug 08, 2011 | 8.803 | 9.265 | 8.324 | 8.324 | 346,350 | -0.79(-8.67%) |
Aug 05, 2011 | 9.226 | 9.446 | 8.738 | 9.114 | 273,688 | -0.01(-0.16%) |
Aug 04, 2011 | 9.305 | 9.500 | 9.128 | 9.128 | 298,195 | -0.35(-3.66%) |
Aug 03, 2011 | 9.218 | 9.554 | 9.056 | 9.474 | 184,684 | +0.26(+2.82%) |
Aug 02, 2011 | 9.337 | 9.550 | 9.211 | 9.215 | 138,951 | -0.21(-2.22%) |
Aug 01, 2011 | 9.586 | 9.586 | 9.258 | 9.424 | 180,352 | -0.01(-0.15%) |
Jul 29, 2011 | 9.384 | 9.568 | 9.345 | 9.438 | 106,711 | -0.12(-1.21%) |
Jul 28, 2011 | 9.601 | 9.803 | 9.543 | 9.554 | 104,245 | -0.04(-0.41%) |
Jul 27, 2011 | 9.965 | 9.965 | 9.547 | 9.594 | 172,006 | -0.45(-4.49%) |
Jul 26, 2011 | 10.16 | 10.20 | 9.983 | 10.04 | 80,054 | -0.13(-1.28%) |
Jul 25, 2011 | 10.15 | 10.37 | 10.10 | 10.17 | 65,073 | -0.14(-1.33%) |
Jul 22, 2011 | 10.39 | 10.39 | 10.29 | 10.31 | 98,152 | -0.10(-1.00%) |
Jul 21, 2011 | 10.26 | 10.44 | 10.15 | 10.42 | 163,123 | +0.18(+1.76%) |
Jul 20, 2011 | 10.22 | 10.32 | 9.940 | 10.24 | 315,044 | +0.01(+0.07%) |
Jul 19, 2011 | 10.05 | 10.32 | 10.05 | 10.23 | 204,083 | +0.31(+3.17%) |
Jul 18, 2011 | 10.03 | 10.08 | 9.861 | 9.915 | 181,186 | -0.17(-1.68%) |
Jul 15, 2011 | 9.990 | 10.15 | 9.969 | 10.08 | 171,485 | +0.13(+1.27%) |
Jul 14, 2011 | 10.26 | 10.27 | 9.897 | 9.958 | 151,174 | -0.30(-2.89%) |
Jul 13, 2011 | 10.28 | 10.46 | 10.15 | 10.25 | 160,108 | +0.08(+0.74%) |
Jul 12, 2011 | 10.26 | 10.35 | 10.14 | 10.18 | 145,861 | -0.13(-1.26%) |
Jul 11, 2011 | 10.34 | 10.48 | 10.29 | 10.31 | 92,670 | -0.18(-1.75%) |
Jul 08, 2011 | 10.50 | 10.56 | 10.43 | 10.49 | 100,863 | -0.17(-1.62%) |
Jul 07, 2011 | 10.47 | 10.67 | 10.44 | 10.67 | 143,491 | +0.30(+2.85%) |
Jul 06, 2011 | 10.32 | 10.41 | 10.28 | 10.37 | 80,957 | +0.06(+0.63%) |
Jul 05, 2011 | 10.12 | 10.30 | 10.07 | 10.30 | 114,677 | +0.19(+1.85%) |