Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.53 | 10.61 | 10.32 | 10.51 | 142,749 | +0.08(+0.78%) |
Mar 29, 2012 | 10.43 | 10.48 | 10.26 | 10.43 | 115,312 | -0.14(-1.31%) |
Mar 28, 2012 | 10.64 | 10.72 | 10.46 | 10.57 | 116,931 | -0.10(-0.91%) |
Mar 27, 2012 | 10.96 | 10.96 | 10.65 | 10.66 | 142,143 | -0.32(-2.88%) |
Mar 26, 2012 | 11.02 | 11.20 | 10.93 | 10.98 | 101,741 | +0.12(+1.12%) |
Mar 23, 2012 | 10.65 | 10.88 | 10.48 | 10.86 | 66,050 | +0.19(+1.75%) |
Mar 22, 2012 | 10.70 | 10.85 | 10.53 | 10.67 | 50,878 | -0.18(-1.65%) |
Mar 21, 2012 | 10.76 | 10.99 | 10.70 | 10.85 | 56,866 | +0.11(+0.98%) |
Mar 20, 2012 | 10.87 | 11.02 | 10.74 | 10.74 | 66,118 | -0.27(-2.43%) |
Mar 19, 2012 | 10.74 | 11.08 | 10.68 | 11.01 | 102,810 | +0.24(+2.26%) |
Mar 16, 2012 | 11.06 | 11.06 | 10.74 | 10.77 | 183,992 | -0.23(-2.07%) |
Mar 15, 2012 | 10.85 | 11.04 | 10.66 | 11.00 | 75,214 | +0.15(+1.35%) |
Mar 14, 2012 | 10.98 | 11.12 | 10.81 | 10.85 | 126,864 | -0.16(-1.47%) |
Mar 13, 2012 | 10.78 | 11.04 | 10.69 | 11.01 | 114,266 | +0.34(+3.19%) |
Mar 12, 2012 | 10.57 | 10.71 | 10.36 | 10.67 | 60,073 | +0.10(+0.92%) |
Mar 09, 2012 | 10.52 | 10.89 | 10.46 | 10.57 | 87,281 | +0.04(+0.39%) |
Mar 08, 2012 | 10.32 | 10.65 | 10.26 | 10.53 | 79,147 | +0.29(+2.85%) |
Mar 07, 2012 | 10.13 | 10.37 | 10.09 | 10.24 | 118,796 | +0.19(+1.86%) |
Mar 06, 2012 | 10.16 | 10.33 | 9.997 | 10.05 | 137,314 | -0.26(-2.52%) |
Mar 05, 2012 | 10.15 | 10.45 | 10.15 | 10.31 | 146,450 | +0.09(+0.87%) |
Mar 02, 2012 | 10.61 | 10.68 | 10.09 | 10.22 | 180,953 | -0.39(-3.67%) |
Mar 01, 2012 | 10.88 | 11.07 | 10.60 | 10.61 | 162,078 | -0.15(-1.43%) |
Feb 29, 2012 | 11.30 | 11.37 | 10.75 | 10.77 | 168,262 | -0.51(-4.53%) |
Feb 28, 2012 | 11.38 | 11.59 | 11.03 | 11.28 | 237,498 | -0.11(-1.00%) |
Feb 27, 2012 | 11.26 | 11.60 | 11.00 | 11.39 | 82,131 | +0.02(+0.21%) |
Feb 24, 2012 | 11.56 | 11.56 | 11.30 | 11.37 | 57,139 | -0.22(-1.89%) |
Feb 23, 2012 | 11.20 | 11.59 | 11.11 | 11.59 | 75,699 | +0.39(+3.48%) |
Feb 22, 2012 | 11.34 | 11.51 | 11.19 | 11.20 | 72,909 | -0.18(-1.57%) |
Feb 21, 2012 | 11.56 | 11.66 | 11.29 | 11.38 | 80,078 | -0.14(-1.20%) |
Feb 17, 2012 | 11.56 | 11.60 | 11.42 | 11.51 | 59,470 | +0.00(+0.00%) |
Feb 16, 2012 | 11.03 | 11.52 | 11.01 | 11.51 | 102,091 | +0.46(+4.19%) |
Feb 15, 2012 | 11.31 | 11.44 | 10.96 | 11.05 | 112,535 | -0.21(-1.87%) |
Feb 14, 2012 | 11.51 | 11.51 | 11.13 | 11.26 | 86,915 | -0.37(-3.14%) |
Feb 13, 2012 | 11.48 | 11.65 | 11.47 | 11.63 | 58,115 | +0.28(+2.50%) |
Feb 10, 2012 | 11.49 | 11.62 | 11.34 | 11.34 | 58,019 | -0.34(-2.92%) |
Feb 09, 2012 | 11.87 | 11.87 | 11.59 | 11.69 | 44,809 | -0.15(-1.30%) |
Feb 08, 2012 | 11.83 | 11.88 | 11.65 | 11.84 | 83,718 | +0.09(+0.76%) |
Feb 07, 2012 | 11.89 | 11.97 | 11.72 | 11.75 | 64,429 | -0.19(-1.63%) |
Feb 06, 2012 | 11.98 | 11.99 | 11.64 | 11.94 | 107,017 | -0.11(-0.88%) |
Feb 03, 2012 | 12.07 | 12.12 | 11.96 | 12.05 | 243,133 | +0.24(+2.07%) |
Feb 02, 2012 | 11.39 | 11.85 | 11.26 | 11.81 | 149,783 | +0.41(+3.61%) |
Feb 01, 2012 | 11.22 | 11.43 | 11.01 | 11.39 | 196,640 | +0.30(+2.69%) |
Jan 31, 2012 | 10.76 | 11.31 | 10.76 | 11.10 | 92,666 | -0.12(-1.08%) |
Jan 30, 2012 | 11.52 | 11.52 | 11.15 | 11.22 | 78,024 | -0.44(-3.81%) |
Jan 27, 2012 | 11.47 | 11.83 | 11.46 | 11.66 | 59,961 | +0.09(+0.77%) |
Jan 26, 2012 | 11.59 | 11.67 | 11.33 | 11.57 | 89,656 | +0.02(+0.21%) |
Jan 25, 2012 | 11.32 | 11.59 | 11.21 | 11.55 | 64,506 | +0.22(+1.92%) |
Jan 24, 2012 | 11.26 | 11.38 | 11.14 | 11.33 | 100,625 | +0.00(+0.00%) |
Jan 23, 2012 | 11.34 | 11.50 | 11.26 | 11.33 | 49,499 | -0.06(-0.50%) |
Jan 20, 2012 | 11.64 | 11.76 | 11.28 | 11.39 | 143,649 | -0.31(-2.62%) |
Jan 19, 2012 | 11.95 | 11.95 | 11.63 | 11.69 | 174,075 | -0.22(-1.83%) |
Jan 18, 2012 | 11.11 | 12.14 | 11.11 | 11.91 | 300,209 | +0.77(+6.88%) |
Jan 17, 2012 | 10.85 | 11.17 | 10.76 | 11.14 | 204,004 | +0.40(+3.68%) |
Jan 13, 2012 | 10.72 | 10.88 | 10.55 | 10.75 | 151,428 | -0.06(-0.52%) |
Jan 12, 2012 | 10.55 | 10.89 | 10.34 | 10.80 | 95,506 | +0.26(+2.45%) |
Jan 11, 2012 | 10.12 | 10.60 | 10.12 | 10.55 | 101,300 | +0.36(+3.57%) |
Jan 10, 2012 | 10.21 | 10.41 | 10.16 | 10.18 | 286,854 | +0.14(+1.36%) |
Jan 09, 2012 | 10.09 | 10.16 | 9.909 | 10.05 | 157,697 | -0.01(-0.08%) |
Jan 06, 2012 | 10.11 | 10.15 | 10.01 | 10.05 | 157,879 | -0.12(-1.19%) |
Jan 05, 2012 | 9.933 | 10.20 | 9.764 | 10.18 | 120,422 | +0.14(+1.37%) |
Jan 04, 2012 | 10.02 | 10.14 | 9.877 | 10.04 | 94,582 | +0.15(+1.47%) |
Dec 30, 2011 | 10.09 | 10.14 | 9.869 | 9.893 | 125,272 | -0.19(-1.92%) |
Dec 29, 2011 | 9.885 | 10.18 | 9.877 | 10.09 | 84,781 | +0.19(+1.96%) |
Dec 28, 2011 | 10.14 | 10.17 | 9.853 | 9.893 | 92,086 | -0.26(-2.54%) |
Dec 27, 2011 | 10.14 | 10.29 | 10.09 | 10.15 | 78,412 | -0.07(-0.71%) |
Dec 23, 2011 | 10.36 | 10.39 | 10.19 | 10.22 | 78,376 | -0.07(-0.71%) |
Dec 21, 2011 | 9.804 | 10.33 | 9.756 | 10.30 | 149,521 | +0.45(+4.59%) |
Dec 20, 2011 | 9.554 | 9.869 | 9.554 | 9.845 | 187,327 | +0.58(+6.27%) |
Dec 19, 2011 | 9.594 | 9.958 | 9.199 | 9.264 | 140,934 | -0.23(-2.46%) |
Dec 16, 2011 | 9.933 | 10.07 | 9.344 | 9.498 | 502,074 | -0.39(-3.92%) |
Dec 15, 2011 | 9.352 | 10.08 | 8.893 | 9.885 | 380,823 | +1.36(+16.00%) |
Dec 14, 2011 | 8.400 | 8.586 | 8.143 | 8.521 | 186,433 | -0.01(-0.09%) |
Dec 13, 2011 | 8.997 | 9.070 | 8.432 | 8.529 | 163,607 | -0.37(-4.17%) |
Dec 12, 2011 | 8.949 | 9.078 | 8.473 | 8.901 | 125,582 | -0.19(-2.04%) |
Dec 09, 2011 | 8.634 | 9.215 | 8.634 | 9.086 | 118,637 | +0.48(+5.53%) |
Dec 08, 2011 | 8.965 | 9.013 | 8.570 | 8.610 | 137,670 | -0.48(-5.32%) |
Dec 07, 2011 | 8.892 | 9.151 | 8.699 | 9.094 | 107,376 | +0.13(+1.44%) |
Dec 06, 2011 | 8.917 | 9.126 | 8.812 | 8.965 | 106,889 | +0.04(+0.45%) |
Dec 05, 2011 | 8.909 | 9.047 | 8.731 | 8.925 | 109,179 | +0.20(+2.31%) |
Dec 02, 2011 | 8.537 | 8.836 | 8.449 | 8.723 | 84,537 | +0.32(+3.84%) |
Dec 01, 2011 | 8.513 | 8.578 | 8.320 | 8.400 | 93,174 | -0.15(-1.79%) |
Nov 30, 2011 | 8.174 | 8.562 | 8.037 | 8.554 | 254,324 | +0.81(+10.42%) |
Nov 29, 2011 | 7.819 | 8.077 | 7.601 | 7.747 | 132,172 | -0.09(-1.13%) |
Nov 28, 2011 | 7.739 | 8.061 | 7.723 | 7.835 | 198,925 | +0.36(+4.75%) |
Nov 25, 2011 | 7.617 | 7.739 | 7.480 | 7.480 | 71,260 | -0.19(-2.52%) |
Nov 23, 2011 | 7.868 | 8.021 | 7.617 | 7.674 | 112,499 | -0.31(-3.84%) |
Nov 22, 2011 | 8.061 | 8.125 | 7.876 | 7.981 | 98,347 | -0.09(-1.10%) |
Nov 21, 2011 | 8.231 | 8.441 | 8.021 | 8.069 | 84,504 | -0.38(-4.49%) |
Nov 18, 2011 | 8.352 | 8.489 | 8.278 | 8.449 | 98,452 | +0.12(+1.45%) |
Nov 17, 2011 | 8.441 | 8.602 | 8.271 | 8.328 | 73,786 | -0.11(-1.34%) |
Nov 16, 2011 | 8.449 | 8.828 | 8.384 | 8.441 | 146,510 | -0.15(-1.69%) |
Nov 15, 2011 | 8.416 | 8.634 | 8.190 | 8.586 | 103,301 | +0.09(+1.04%) |
Nov 14, 2011 | 8.683 | 8.812 | 8.408 | 8.497 | 122,768 | -0.31(-3.48%) |
Nov 11, 2011 | 8.675 | 8.909 | 8.570 | 8.804 | 137,818 | +0.28(+3.31%) |
Nov 10, 2011 | 8.731 | 8.771 | 8.449 | 8.521 | 79,907 | -0.04(-0.47%) |
Nov 09, 2011 | 8.804 | 8.973 | 8.473 | 8.562 | 155,407 | -0.56(-6.19%) |
Nov 08, 2011 | 8.957 | 9.159 | 8.715 | 9.126 | 138,590 | +0.27(+3.01%) |
Nov 07, 2011 | 8.699 | 8.957 | 8.424 | 8.860 | 97,001 | +0.11(+1.29%) |
Nov 04, 2011 | 8.699 | 8.868 | 8.675 | 8.747 | 44,634 | -0.08(-0.91%) |
Nov 03, 2011 | 8.594 | 8.876 | 8.295 | 8.828 | 95,209 | +0.37(+4.39%) |
Nov 02, 2011 | 8.400 | 8.481 | 8.198 | 8.457 | 127,872 | +0.23(+2.75%) |
Nov 01, 2011 | 8.360 | 8.642 | 8.166 | 8.231 | 146,498 | -0.58(-6.59%) |
Oct 31, 2011 | 9.159 | 9.304 | 8.779 | 8.812 | 149,389 | -0.23(-2.50%) |
Oct 28, 2011 | 9.070 | 9.312 | 8.812 | 9.038 | 165,439 | -0.12(-1.32%) |
Oct 27, 2011 | 8.675 | 9.288 | 8.344 | 9.159 | 236,063 | +0.86(+10.41%) |
Oct 26, 2011 | 7.997 | 8.360 | 7.747 | 8.295 | 161,457 | +0.44(+5.54%) |
Oct 25, 2011 | 8.198 | 8.247 | 7.811 | 7.860 | 205,210 | -0.40(-4.88%) |
Oct 24, 2011 | 8.118 | 8.311 | 8.045 | 8.263 | 238,727 | +0.19(+2.30%) |
Oct 21, 2011 | 8.142 | 8.142 | 7.803 | 8.077 | 126,029 | +0.08(+1.01%) |
Oct 20, 2011 | 8.061 | 8.061 | 7.666 | 7.997 | 107,675 | -0.08(-0.98%) |
Oct 19, 2011 | 8.444 | 8.580 | 7.996 | 8.076 | 119,856 | -0.37(-4.36%) |
Oct 18, 2011 | 8.036 | 8.516 | 7.964 | 8.444 | 141,064 | +0.44(+5.50%) |
Oct 17, 2011 | 8.068 | 8.204 | 7.900 | 8.004 | 139,771 | -0.18(-2.25%) |
Oct 14, 2011 | 8.132 | 8.188 | 8.084 | 8.188 | 96,513 | +0.16(+1.99%) |
Oct 13, 2011 | 7.996 | 8.076 | 7.804 | 8.028 | 87,409 | -0.04(-0.50%) |
Oct 12, 2011 | 8.108 | 8.196 | 7.852 | 8.068 | 187,294 | +0.02(+0.30%) |
Oct 11, 2011 | 7.812 | 8.060 | 7.708 | 8.044 | 128,710 | +0.13(+1.62%) |
Oct 10, 2011 | 7.844 | 7.940 | 7.748 | 7.916 | 128,072 | +0.24(+3.13%) |
Oct 07, 2011 | 7.980 | 8.044 | 7.620 | 7.676 | 149,278 | -0.31(-3.91%) |
Oct 06, 2011 | 7.900 | 8.072 | 7.836 | 7.988 | 171,265 | +0.04(+0.50%) |
Oct 05, 2011 | 7.636 | 8.052 | 7.468 | 7.948 | 228,091 | +0.30(+3.98%) |
Oct 04, 2011 | 6.515 | 7.716 | 6.515 | 7.644 | 380,003 | +1.17(+18.05%) |
Oct 03, 2011 | 6.780 | 7.072 | 6.475 | 6.475 | 254,255 | -0.40(-5.82%) |
Sep 30, 2011 | 7.028 | 7.267 | 6.852 | 6.876 | 217,673 | -0.28(-3.91%) |
Sep 29, 2011 | 7.132 | 7.300 | 6.844 | 7.156 | 165,941 | +0.23(+3.35%) |
Sep 28, 2011 | 7.268 | 7.452 | 6.908 | 6.924 | 240,830 | -0.32(-4.42%) |
Sep 27, 2011 | 7.132 | 7.484 | 7.132 | 7.244 | 200,856 | +0.31(+4.50%) |
Sep 26, 2011 | 6.764 | 6.940 | 6.603 | 6.932 | 116,404 | +0.25(+3.71%) |
Sep 23, 2011 | 6.475 | 6.772 | 6.395 | 6.684 | 225,517 | +0.21(+3.21%) |
Sep 22, 2011 | 6.283 | 6.539 | 6.235 | 6.475 | 288,462 | -0.06(-0.86%) |
Sep 21, 2011 | 6.756 | 6.820 | 6.507 | 6.531 | 218,869 | -0.24(-3.55%) |
Sep 20, 2011 | 7.092 | 7.092 | 6.748 | 6.772 | 159,556 | -0.32(-4.51%) |
Sep 19, 2011 | 7.204 | 7.220 | 6.948 | 7.092 | 190,579 | -0.30(-4.11%) |
Sep 16, 2011 | 7.572 | 7.572 | 7.284 | 7.396 | 213,290 | -0.12(-1.60%) |
Sep 15, 2011 | 7.588 | 7.924 | 7.324 | 7.516 | 219,017 | +0.09(+1.19%) |
Sep 14, 2011 | 7.012 | 7.588 | 7.004 | 7.428 | 291,633 | +0.47(+6.79%) |
Sep 13, 2011 | 6.884 | 7.012 | 6.804 | 6.956 | 146,442 | +0.13(+1.88%) |
Sep 12, 2011 | 6.579 | 6.844 | 6.579 | 6.828 | 103,237 | +0.14(+2.03%) |
Sep 09, 2011 | 6.956 | 6.956 | 6.603 | 6.691 | 155,833 | -0.28(-4.02%) |
Sep 08, 2011 | 7.228 | 7.300 | 6.956 | 6.972 | 111,697 | -0.30(-4.18%) |
Sep 07, 2011 | 6.988 | 7.300 | 6.988 | 7.276 | 123,855 | +0.44(+6.44%) |
Sep 06, 2011 | 6.555 | 6.860 | 6.547 | 6.836 | 131,618 | +0.04(+0.59%) |
Sep 02, 2011 | 7.084 | 7.180 | 6.732 | 6.796 | 128,422 | -0.45(-6.19%) |
Sep 01, 2011 | 7.564 | 7.644 | 7.204 | 7.244 | 123,977 | -0.27(-3.62%) |
Aug 31, 2011 | 7.772 | 7.852 | 7.460 | 7.516 | 127,303 | -0.18(-2.39%) |
Aug 30, 2011 | 7.612 | 7.756 | 7.340 | 7.700 | 99,781 | +0.04(+0.52%) |
Aug 29, 2011 | 7.220 | 7.684 | 7.180 | 7.660 | 135,241 | +0.53(+7.41%) |
Aug 26, 2011 | 6.748 | 7.140 | 6.651 | 7.132 | 135,811 | +0.31(+4.58%) |
Aug 25, 2011 | 7.028 | 7.092 | 6.804 | 6.820 | 155,761 | -0.15(-2.18%) |
Aug 24, 2011 | 6.699 | 6.988 | 6.619 | 6.972 | 151,344 | +0.25(+3.69%) |
Aug 23, 2011 | 6.724 | 6.802 | 6.651 | 6.724 | 240,609 | +0.05(+0.72%) |
Aug 22, 2011 | 6.820 | 6.980 | 6.643 | 6.675 | 160,127 | +0.08(+1.21%) |
Aug 19, 2011 | 6.764 | 7.004 | 6.571 | 6.595 | 264,716 | -0.25(-3.63%) |
Aug 18, 2011 | 7.188 | 7.195 | 6.764 | 6.844 | 383,172 | -0.56(-7.57%) |
Aug 17, 2011 | 7.604 | 7.650 | 7.388 | 7.404 | 176,806 | -0.14(-1.91%) |
Aug 16, 2011 | 7.468 | 7.620 | 7.388 | 7.548 | 281,211 | -0.02(-0.32%) |
Aug 15, 2011 | 7.516 | 7.580 | 7.396 | 7.572 | 402,067 | +0.06(+0.75%) |
Aug 12, 2011 | 7.700 | 7.739 | 7.444 | 7.516 | 387,862 | -0.11(-1.47%) |
Aug 11, 2011 | 7.396 | 7.716 | 7.356 | 7.628 | 399,383 | +0.28(+3.81%) |
Aug 10, 2011 | 7.940 | 7.964 | 7.324 | 7.348 | 466,955 | -0.79(-9.73%) |
Aug 09, 2011 | 7.924 | 8.156 | 7.404 | 8.140 | 575,312 | +0.58(+7.62%) |
Aug 08, 2011 | 8.068 | 8.452 | 7.564 | 7.564 | 349,373 | -0.78(-9.40%) |
Aug 05, 2011 | 8.244 | 8.653 | 7.924 | 8.348 | 451,256 | +0.23(+2.86%) |
Aug 04, 2011 | 8.580 | 8.733 | 8.108 | 8.116 | 148,672 | -0.58(-6.63%) |
Aug 03, 2011 | 8.725 | 8.817 | 8.460 | 8.693 | 222,568 | -0.02(-0.18%) |
Aug 02, 2011 | 9.005 | 9.149 | 8.701 | 8.709 | 161,549 | -0.34(-3.80%) |
Aug 01, 2011 | 9.285 | 9.357 | 8.917 | 9.053 | 155,553 | -0.11(-1.22%) |
Jul 29, 2011 | 9.101 | 9.357 | 9.101 | 9.165 | 215,246 | -0.05(-0.52%) |
Jul 28, 2011 | 9.197 | 9.413 | 9.165 | 9.213 | 119,151 | +0.06(+0.61%) |
Jul 27, 2011 | 9.557 | 9.557 | 9.069 | 9.157 | 256,419 | -0.43(-4.51%) |
Jul 26, 2011 | 9.653 | 9.709 | 9.477 | 9.589 | 81,423 | -0.10(-0.99%) |
Jul 25, 2011 | 9.781 | 9.901 | 9.661 | 9.685 | 126,595 | -0.19(-1.94%) |
Jul 22, 2011 | 9.861 | 9.889 | 9.709 | 9.877 | 133,583 | +0.04(+0.41%) |
Jul 21, 2011 | 9.885 | 9.925 | 9.709 | 9.837 | 409,478 | +0.00(+0.00%) |
Jul 20, 2011 | 9.885 | 9.885 | 9.701 | 9.837 | 100,201 | -0.03(-0.32%) |
Jul 19, 2011 | 9.973 | 9.973 | 9.757 | 9.869 | 159,601 | -0.02(-0.24%) |
Jul 18, 2011 | 9.877 | 9.965 | 9.773 | 9.893 | 126,602 | -0.01(-0.08%) |
Jul 15, 2011 | 9.845 | 9.973 | 9.805 | 9.901 | 219,096 | +0.14(+1.39%) |
Jul 14, 2011 | 9.685 | 9.837 | 9.669 | 9.765 | 221,654 | +0.13(+1.33%) |
Jul 13, 2011 | 9.821 | 9.909 | 9.573 | 9.637 | 207,946 | -0.08(-0.82%) |
Jul 12, 2011 | 9.853 | 9.853 | 9.677 | 9.717 | 134,865 | -0.16(-1.62%) |
Jul 11, 2011 | 9.973 | 10.06 | 9.781 | 9.877 | 183,551 | -0.23(-2.30%) |
Jul 08, 2011 | 10.23 | 10.26 | 10.03 | 10.11 | 179,496 | -0.23(-2.23%) |
Jul 07, 2011 | 10.42 | 10.54 | 10.31 | 10.34 | 167,096 | +0.00(+0.00%) |
Jul 06, 2011 | 10.35 | 10.44 | 10.28 | 10.34 | 158,451 | +0.01(+0.08%) |
Jul 05, 2011 | 10.32 | 10.50 | 10.29 | 10.33 | 152,293 | -0.02(-0.23%) |
Jul 01, 2011 | 10.21 | 10.52 | 10.21 | 10.36 | 203,422 | +0.17(+1.64%) |
Jun 30, 2011 | 10.05 | 10.20 | 9.919 | 10.19 | 240,546 | +0.20(+1.99%) |
Jun 29, 2011 | 9.982 | 10.02 | 9.791 | 9.990 | 244,534 | +0.07(+0.72%) |
Jun 28, 2011 | 9.783 | 9.943 | 9.696 | 9.919 | 82,544 | +0.18(+1.88%) |
Jun 27, 2011 | 9.704 | 9.839 | 9.457 | 9.736 | 115,892 | +0.14(+1.41%) |
Jun 24, 2011 | 9.807 | 9.998 | 9.537 | 9.600 | 378,635 | -0.13(-1.31%) |
Jun 23, 2011 | 9.958 | 9.958 | 9.521 | 9.728 | 451,519 | -0.30(-3.01%) |
Jun 22, 2011 | 10.15 | 10.70 | 10.01 | 10.03 | 560,202 | +0.05(+0.48%) |
Jun 21, 2011 | 9.887 | 10.02 | 9.807 | 9.982 | 151,431 | +0.21(+2.12%) |
Jun 20, 2011 | 9.664 | 9.799 | 9.521 | 9.775 | 131,643 | +0.12(+1.22%) |
Jun 17, 2011 | 9.632 | 9.855 | 9.593 | 9.658 | 220,553 | +0.09(+0.93%) |
Jun 16, 2011 | 9.322 | 9.577 | 9.274 | 9.569 | 234,573 | +0.21(+2.30%) |
Jun 15, 2011 | 9.258 | 9.473 | 9.258 | 9.354 | 187,153 | -0.02(-0.17%) |
Jun 14, 2011 | 9.243 | 9.402 | 9.211 | 9.370 | 156,131 | +0.24(+2.61%) |
Jun 13, 2011 | 9.266 | 9.346 | 9.131 | 9.131 | 174,083 | -0.09(-0.95%) |
Jun 10, 2011 | 9.235 | 9.362 | 9.068 | 9.219 | 161,555 | -0.10(-1.07%) |
Jun 09, 2011 | 9.394 | 9.505 | 9.298 | 9.318 | 85,287 | -0.02(-0.21%) |
Jun 08, 2011 | 9.425 | 9.545 | 9.306 | 9.338 | 149,004 | -0.14(-1.43%) |
Jun 07, 2011 | 9.561 | 9.616 | 9.441 | 9.473 | 54,034 | +0.02(+0.17%) |
Jun 06, 2011 | 9.688 | 9.728 | 9.418 | 9.457 | 157,057 | -0.22(-2.30%) |
Jun 03, 2011 | 9.943 | 10.13 | 9.680 | 9.680 | 162,568 | -0.34(-3.41%) |
May 24, 2011 | 10.17 | 10.18 | 9.974 | 10.02 | 86,265 | -0.09(-0.87%) |
May 23, 2011 | 10.11 | 10.18 | 10.05 | 10.11 | 104,715 | -0.24(-2.31%) |
May 20, 2011 | 10.54 | 10.65 | 10.24 | 10.35 | 105,910 | -0.27(-2.55%) |
May 19, 2011 | 10.66 | 10.75 | 10.33 | 10.62 | 97,586 | +0.04(+0.38%) |
May 18, 2011 | 10.57 | 10.58 | 10.39 | 10.58 | 76,092 | +0.07(+0.68%) |
May 17, 2011 | 10.50 | 10.63 | 10.47 | 10.51 | 175,526 | -0.03(-0.30%) |
May 16, 2011 | 10.50 | 10.75 | 10.50 | 10.54 | 114,920 | +0.00(+0.00%) |
May 13, 2011 | 10.97 | 11.01 | 10.53 | 10.54 | 82,422 | -0.40(-3.70%) |
May 12, 2011 | 10.74 | 11.09 | 10.66 | 10.94 | 86,635 | +0.15(+1.39%) |
May 11, 2011 | 11.09 | 11.10 | 10.69 | 10.79 | 102,810 | -0.34(-3.05%) |
May 10, 2011 | 11.01 | 11.13 | 10.88 | 11.13 | 124,506 | +0.18(+1.66%) |
May 09, 2011 | 11.01 | 11.03 | 10.83 | 10.95 | 63,625 | -0.08(-0.72%) |
May 06, 2011 | 11.16 | 11.16 | 10.90 | 11.03 | 147,569 | +0.08(+0.72%) |
May 05, 2011 | 10.87 | 11.13 | 10.87 | 10.95 | 163,317 | +0.02(+0.22%) |
May 04, 2011 | 11.06 | 11.07 | 10.90 | 10.93 | 255,465 | -0.16(-1.43%) |
May 03, 2011 | 11.06 | 11.21 | 10.98 | 11.09 | 376,253 | +0.02(+0.21%) |
May 02, 2011 | 11.10 | 11.58 | 11.05 | 11.06 | 123,217 | -0.23(-2.03%) |
Apr 29, 2011 | 11.51 | 11.60 | 11.24 | 11.29 | 129,789 | -0.17(-1.45%) |
Apr 28, 2011 | 11.11 | 11.46 | 11.11 | 11.46 | 84,718 | +0.32(+2.84%) |
Apr 27, 2011 | 11.22 | 11.31 | 11.13 | 11.14 | 77,198 | -0.05(-0.42%) |
Apr 26, 2011 | 11.17 | 11.38 | 11.14 | 11.19 | 115,990 | +0.08(+0.71%) |
Apr 25, 2011 | 11.13 | 11.26 | 11.05 | 11.11 | 81,785 | -0.05(-0.42%) |
Apr 21, 2011 | 11.43 | 11.48 | 11.06 | 11.16 | 87,883 | -0.13(-1.19%) |
Apr 20, 2011 | 11.27 | 11.72 | 11.25 | 11.29 | 358,163 | +0.21(+1.85%) |
Apr 19, 2011 | 10.90 | 11.12 | 10.86 | 11.09 | 197,796 | +0.25(+2.34%) |
Apr 18, 2011 | 10.71 | 10.90 | 10.45 | 10.83 | 245,857 | -0.06(-0.58%) |
Apr 15, 2011 | 10.55 | 10.92 | 10.44 | 10.90 | 188,937 | +0.31(+2.91%) |
Apr 14, 2011 | 10.48 | 10.60 | 10.35 | 10.59 | 234,302 | +0.04(+0.37%) |
Apr 13, 2011 | 10.66 | 10.68 | 10.47 | 10.55 | 175,005 | +0.03(+0.30%) |
Apr 12, 2011 | 10.60 | 10.65 | 10.48 | 10.52 | 118,594 | -0.23(-2.13%) |
Apr 11, 2011 | 10.79 | 10.85 | 10.64 | 10.75 | 541,185 | -0.06(-0.59%) |
Apr 08, 2011 | 10.94 | 10.98 | 10.60 | 10.81 | 215,394 | -0.03(-0.29%) |
Apr 07, 2011 | 9.892 | 10.97 | 9.852 | 10.84 | 733,572 | +0.17(+1.63%) |
Apr 06, 2011 | 10.74 | 10.79 | 10.42 | 10.67 | 180,452 | +0.03(+0.30%) |
Apr 05, 2011 | 10.70 | 10.77 | 10.62 | 10.64 | 149,363 | -0.11(-1.03%) |
Apr 04, 2011 | 10.61 | 10.82 | 10.56 | 10.75 | 117,607 | +0.21(+2.03%) |