Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.784 | 9.784 | 9.618 | 9.664 | 108,407 | -0.03(-0.28%) |
Mar 29, 2012 | 9.398 | 9.729 | 9.352 | 9.692 | 49,848 | +0.18(+1.93%) |
Mar 28, 2012 | 9.453 | 9.536 | 9.288 | 9.508 | 91,524 | +0.04(+0.44%) |
Mar 27, 2012 | 9.705 | 9.705 | 9.467 | 9.467 | 41,373 | -0.22(-2.27%) |
Mar 26, 2012 | 9.393 | 9.686 | 9.329 | 9.686 | 117,301 | +0.42(+4.55%) |
Mar 23, 2012 | 8.917 | 9.284 | 8.917 | 9.265 | 42,266 | +0.33(+3.69%) |
Mar 22, 2012 | 9.036 | 9.110 | 8.890 | 8.936 | 36,330 | -0.25(-2.69%) |
Mar 21, 2012 | 9.165 | 9.387 | 9.128 | 9.183 | 44,808 | +0.07(+0.80%) |
Mar 20, 2012 | 9.284 | 9.348 | 9.073 | 9.110 | 61,254 | -0.30(-3.21%) |
Mar 19, 2012 | 8.862 | 9.421 | 8.666 | 9.412 | 74,445 | +0.55(+6.20%) |
Mar 16, 2012 | 9.265 | 9.329 | 8.844 | 8.862 | 188,560 | -0.37(-3.97%) |
Mar 15, 2012 | 9.320 | 9.375 | 9.165 | 9.229 | 40,959 | -0.09(-0.98%) |
Mar 14, 2012 | 9.393 | 9.558 | 9.284 | 9.320 | 49,375 | -0.13(-1.36%) |
Mar 13, 2012 | 9.000 | 9.476 | 8.945 | 9.448 | 96,780 | +0.58(+6.50%) |
Mar 12, 2012 | 8.753 | 8.936 | 8.743 | 8.872 | 39,563 | +0.11(+1.25%) |
Mar 09, 2012 | 8.670 | 9.000 | 8.670 | 8.762 | 101,626 | +0.06(+0.74%) |
Mar 08, 2012 | 8.716 | 8.753 | 8.569 | 8.698 | 50,159 | +0.08(+0.96%) |
Mar 07, 2012 | 8.569 | 8.652 | 8.496 | 8.615 | 48,881 | +0.12(+1.40%) |
Mar 06, 2012 | 8.643 | 8.698 | 8.460 | 8.496 | 86,975 | -0.27(-3.03%) |
Mar 05, 2012 | 8.762 | 8.899 | 8.624 | 8.762 | 79,456 | -0.05(-0.62%) |
Mar 02, 2012 | 9.165 | 9.238 | 8.780 | 8.817 | 116,655 | -0.35(-3.80%) |
Mar 01, 2012 | 9.146 | 9.549 | 9.101 | 9.165 | 102,594 | +0.05(+0.60%) |
Feb 29, 2012 | 9.531 | 9.741 | 9.110 | 9.110 | 83,671 | -0.41(-4.33%) |
Feb 28, 2012 | 9.622 | 9.760 | 9.430 | 9.522 | 41,023 | -0.11(-1.14%) |
Feb 27, 2012 | 9.467 | 9.805 | 9.421 | 9.632 | 63,939 | +0.01(+0.10%) |
Feb 24, 2012 | 9.805 | 9.842 | 9.577 | 9.622 | 39,536 | -0.21(-2.14%) |
Feb 23, 2012 | 9.650 | 9.842 | 9.650 | 9.833 | 80,535 | +0.17(+1.80%) |
Feb 22, 2012 | 9.760 | 9.851 | 9.659 | 9.659 | 63,829 | -0.12(-1.22%) |
Feb 21, 2012 | 9.870 | 10.03 | 9.778 | 9.778 | 67,417 | -0.09(-0.93%) |
Feb 17, 2012 | 9.760 | 10.02 | 9.738 | 9.870 | 69,011 | +0.15(+1.51%) |
Feb 16, 2012 | 9.192 | 9.723 | 9.192 | 9.723 | 101,538 | +0.52(+5.67%) |
Feb 15, 2012 | 9.412 | 9.467 | 9.174 | 9.201 | 88,019 | -0.17(-1.86%) |
Feb 14, 2012 | 9.512 | 9.512 | 9.284 | 9.375 | 66,606 | -0.19(-2.01%) |
Feb 13, 2012 | 9.567 | 9.650 | 9.503 | 9.567 | 82,268 | +0.09(+0.97%) |
Feb 10, 2012 | 9.613 | 9.677 | 9.467 | 9.476 | 87,096 | -0.29(-3.00%) |
Feb 09, 2012 | 9.934 | 9.998 | 9.732 | 9.769 | 79,039 | -0.17(-1.75%) |
Feb 08, 2012 | 9.934 | 10.05 | 9.862 | 9.943 | 53,359 | +0.05(+0.56%) |
Feb 07, 2012 | 9.934 | 10.10 | 9.888 | 9.888 | 62,499 | -0.06(-0.64%) |
Feb 06, 2012 | 9.970 | 10.04 | 9.815 | 9.952 | 57,243 | -0.10(-1.00%) |
Feb 03, 2012 | 9.888 | 10.15 | 9.870 | 10.05 | 112,111 | +0.38(+3.98%) |
Feb 02, 2012 | 9.686 | 9.815 | 9.558 | 9.668 | 142,615 | +0.01(+0.09%) |
Feb 01, 2012 | 9.320 | 9.714 | 9.201 | 9.659 | 183,950 | +0.45(+4.87%) |
Jan 31, 2012 | 9.201 | 9.320 | 9.119 | 9.210 | 104,770 | +0.07(+0.80%) |
Jan 30, 2012 | 8.927 | 9.155 | 8.927 | 9.137 | 108,167 | +0.08(+0.91%) |
Jan 27, 2012 | 8.945 | 9.064 | 8.917 | 9.055 | 164,327 | +0.08(+0.92%) |
Jan 26, 2012 | 9.119 | 9.155 | 8.963 | 8.972 | 179,057 | -0.15(-1.61%) |
Jan 25, 2012 | 9.137 | 9.155 | 8.927 | 9.119 | 78,248 | -0.02(-0.20%) |
Jan 24, 2012 | 8.936 | 9.155 | 8.882 | 9.137 | 90,867 | +0.11(+1.22%) |
Jan 23, 2012 | 9.000 | 9.064 | 8.881 | 9.027 | 44,450 | +0.02(+0.20%) |
Jan 20, 2012 | 8.808 | 9.073 | 8.789 | 9.009 | 85,223 | +0.17(+1.97%) |
Jan 19, 2012 | 8.698 | 8.890 | 8.643 | 8.835 | 133,436 | +0.14(+1.58%) |
Jan 18, 2012 | 8.698 | 8.743 | 8.634 | 8.698 | 154,118 | +0.02(+0.21%) |
Jan 17, 2012 | 8.780 | 8.899 | 8.629 | 8.679 | 142,144 | -0.01(-0.11%) |
Jan 13, 2012 | 8.524 | 8.698 | 8.524 | 8.688 | 89,916 | -0.01(-0.11%) |
Jan 12, 2012 | 8.698 | 8.725 | 8.606 | 8.698 | 246,025 | +0.02(+0.21%) |
Jan 11, 2012 | 8.615 | 8.707 | 8.496 | 8.679 | 135,886 | -0.01(-0.11%) |
Jan 10, 2012 | 8.762 | 8.762 | 8.606 | 8.688 | 140,448 | +0.00(+0.00%) |
Jan 09, 2012 | 8.698 | 8.707 | 8.569 | 8.688 | 98,158 | +0.02(+0.21%) |
Jan 06, 2012 | 8.725 | 8.789 | 8.606 | 8.670 | 169,811 | -0.10(-1.15%) |
Jan 05, 2012 | 8.615 | 8.817 | 8.542 | 8.771 | 75,632 | +0.11(+1.27%) |
Jan 04, 2012 | 8.652 | 8.771 | 8.533 | 8.661 | 52,331 | +0.24(+2.83%) |
Dec 30, 2011 | 8.579 | 8.634 | 8.396 | 8.423 | 74,633 | -0.18(-2.13%) |
Dec 29, 2011 | 8.515 | 8.652 | 8.515 | 8.606 | 76,755 | +0.13(+1.51%) |
Dec 28, 2011 | 8.817 | 8.844 | 8.432 | 8.478 | 113,759 | -0.39(-4.39%) |
Dec 27, 2011 | 8.666 | 8.967 | 8.621 | 8.867 | 51,585 | +0.15(+1.67%) |
Dec 23, 2011 | 8.703 | 8.794 | 8.666 | 8.721 | 56,101 | +0.08(+0.95%) |
Dec 21, 2011 | 8.292 | 8.648 | 8.092 | 8.639 | 123,156 | +0.26(+3.16%) |
Dec 20, 2011 | 8.119 | 8.420 | 8.110 | 8.374 | 192,759 | +0.50(+6.37%) |
Dec 19, 2011 | 8.338 | 8.393 | 7.845 | 7.873 | 135,621 | -0.39(-4.75%) |
Dec 16, 2011 | 8.210 | 8.402 | 8.073 | 8.265 | 376,884 | +0.15(+1.80%) |
Dec 15, 2011 | 8.037 | 8.201 | 7.918 | 8.119 | 124,217 | +0.24(+3.01%) |
Dec 14, 2011 | 7.736 | 7.891 | 7.681 | 7.882 | 131,730 | +0.05(+0.70%) |
Dec 13, 2011 | 8.165 | 8.256 | 7.754 | 7.827 | 95,195 | -0.22(-2.72%) |
Dec 12, 2011 | 8.028 | 8.082 | 7.873 | 8.046 | 95,884 | -0.14(-1.67%) |
Dec 09, 2011 | 7.818 | 8.265 | 7.763 | 8.183 | 123,090 | +0.40(+5.16%) |
Dec 08, 2011 | 8.155 | 8.155 | 7.754 | 7.781 | 118,853 | -0.48(-5.85%) |
Dec 07, 2011 | 8.046 | 8.329 | 7.937 | 8.265 | 122,115 | +0.11(+1.34%) |
Dec 06, 2011 | 8.037 | 8.238 | 7.927 | 8.155 | 118,702 | +0.09(+1.13%) |
Dec 05, 2011 | 8.283 | 8.283 | 7.937 | 8.064 | 161,719 | -0.02(-0.23%) |
Dec 02, 2011 | 8.055 | 8.174 | 7.955 | 8.082 | 133,598 | +0.20(+2.55%) |
Dec 01, 2011 | 7.745 | 8.064 | 7.672 | 7.882 | 722,414 | +0.12(+1.53%) |
Nov 30, 2011 | 7.708 | 7.870 | 7.663 | 7.763 | 310,666 | +0.48(+6.64%) |
Nov 29, 2011 | 7.453 | 7.480 | 7.179 | 7.280 | 105,050 | -0.16(-2.09%) |
Nov 28, 2011 | 7.362 | 7.543 | 7.316 | 7.435 | 192,023 | +0.43(+6.12%) |
Nov 25, 2011 | 7.015 | 7.197 | 6.979 | 7.006 | 78,374 | -0.07(-1.03%) |
Nov 23, 2011 | 7.189 | 7.207 | 7.006 | 7.079 | 139,614 | -0.22(-3.00%) |
Nov 22, 2011 | 7.417 | 7.480 | 7.243 | 7.298 | 68,696 | -0.10(-1.36%) |
Nov 21, 2011 | 7.490 | 7.572 | 7.334 | 7.398 | 109,550 | -0.31(-4.02%) |
Nov 18, 2011 | 7.791 | 7.791 | 7.590 | 7.708 | 137,075 | -0.06(-0.82%) |
Nov 17, 2011 | 7.909 | 8.028 | 7.708 | 7.772 | 111,362 | -0.13(-1.62%) |
Nov 16, 2011 | 8.110 | 8.292 | 7.873 | 7.900 | 113,011 | -0.36(-4.42%) |
Nov 15, 2011 | 7.946 | 8.347 | 7.946 | 8.265 | 115,967 | +0.22(+2.72%) |
Nov 14, 2011 | 8.192 | 8.265 | 7.955 | 8.046 | 96,361 | -0.22(-2.65%) |
Nov 11, 2011 | 8.201 | 8.338 | 8.183 | 8.265 | 122,835 | +0.21(+2.60%) |
Nov 10, 2011 | 8.055 | 8.256 | 7.982 | 8.055 | 110,993 | +0.17(+2.20%) |
Nov 09, 2011 | 8.292 | 8.292 | 7.854 | 7.882 | 157,248 | -0.74(-8.57%) |
Nov 08, 2011 | 8.675 | 8.739 | 8.374 | 8.621 | 128,453 | +0.04(+0.43%) |
Nov 07, 2011 | 8.384 | 8.703 | 8.301 | 8.584 | 335,410 | +0.18(+2.17%) |
Nov 04, 2011 | 8.657 | 8.666 | 8.374 | 8.402 | 140,999 | -0.40(-4.56%) |
Nov 03, 2011 | 8.657 | 8.867 | 8.311 | 8.803 | 224,896 | +0.32(+3.76%) |
Nov 02, 2011 | 8.082 | 8.484 | 8.064 | 8.484 | 214,722 | +0.46(+5.68%) |
Nov 01, 2011 | 8.073 | 8.256 | 7.845 | 8.028 | 246,377 | -0.44(-5.17%) |
Oct 31, 2011 | 8.821 | 8.931 | 8.447 | 8.466 | 174,914 | -0.57(-6.36%) |
Oct 28, 2011 | 8.858 | 9.132 | 8.666 | 9.040 | 179,930 | +0.10(+1.12%) |
Oct 27, 2011 | 9.031 | 9.195 | 8.602 | 8.940 | 376,269 | +0.34(+3.92%) |
Oct 26, 2011 | 8.037 | 9.214 | 8.037 | 8.602 | 325,710 | -0.19(-2.18%) |
Oct 25, 2011 | 9.159 | 9.177 | 8.739 | 8.794 | 138,407 | -0.50(-5.40%) |
Oct 24, 2011 | 8.995 | 9.351 | 8.995 | 9.296 | 170,287 | +0.32(+3.56%) |
Oct 21, 2011 | 8.958 | 9.040 | 8.730 | 8.976 | 132,918 | +0.21(+2.39%) |
Oct 20, 2011 | 8.949 | 8.958 | 8.402 | 8.767 | 105,707 | -0.08(-0.93%) |
Oct 19, 2011 | 9.241 | 9.341 | 8.803 | 8.849 | 134,747 | -0.45(-4.81%) |
Oct 18, 2011 | 8.666 | 9.369 | 8.530 | 9.296 | 141,058 | +0.67(+7.72%) |
Oct 17, 2011 | 9.059 | 9.177 | 8.593 | 8.630 | 133,119 | -0.57(-6.24%) |
Oct 14, 2011 | 8.976 | 9.214 | 8.922 | 9.205 | 95,469 | +0.35(+3.91%) |
Oct 13, 2011 | 8.821 | 8.967 | 8.685 | 8.858 | 77,749 | +0.00(+0.00%) |
Oct 12, 2011 | 8.630 | 8.967 | 8.621 | 8.858 | 150,361 | +0.32(+3.74%) |
Oct 11, 2011 | 8.247 | 8.612 | 8.146 | 8.539 | 125,226 | +0.22(+2.63%) |
Oct 10, 2011 | 7.964 | 8.329 | 7.964 | 8.320 | 154,220 | +0.54(+6.92%) |
Oct 07, 2011 | 8.174 | 8.174 | 7.708 | 7.781 | 150,620 | -0.40(-4.91%) |
Oct 06, 2011 | 8.055 | 8.201 | 8.000 | 8.183 | 131,780 | +0.27(+3.46%) |
Oct 05, 2011 | 7.800 | 8.010 | 7.663 | 7.909 | 181,139 | +0.05(+0.70%) |
Oct 04, 2011 | 6.605 | 7.918 | 6.513 | 7.854 | 310,412 | +1.10(+16.35%) |
Oct 03, 2011 | 7.344 | 7.517 | 6.714 | 6.751 | 245,467 | -0.67(-8.98%) |
Sep 30, 2011 | 7.535 | 7.736 | 7.398 | 7.417 | 154,812 | -0.25(-3.21%) |
Sep 29, 2011 | 7.645 | 7.681 | 7.280 | 7.663 | 109,745 | +0.23(+3.07%) |
Sep 28, 2011 | 7.937 | 7.973 | 7.435 | 7.435 | 124,958 | -0.47(-6.00%) |
Sep 27, 2011 | 7.800 | 8.209 | 7.691 | 7.909 | 140,832 | +0.29(+3.82%) |
Sep 26, 2011 | 7.555 | 7.655 | 7.255 | 7.618 | 136,888 | +0.15(+1.95%) |
Sep 23, 2011 | 7.382 | 7.636 | 7.264 | 7.473 | 130,336 | +0.08(+1.11%) |
Sep 22, 2011 | 7.382 | 7.700 | 7.236 | 7.391 | 217,282 | -0.25(-3.33%) |
Sep 21, 2011 | 8.064 | 8.227 | 7.618 | 7.646 | 89,272 | -0.42(-5.19%) |
Sep 20, 2011 | 8.464 | 8.509 | 8.046 | 8.064 | 136,479 | -0.39(-4.62%) |
Sep 19, 2011 | 8.491 | 8.582 | 8.273 | 8.455 | 66,373 | -0.21(-2.41%) |
Sep 16, 2011 | 8.818 | 8.818 | 8.527 | 8.664 | 127,186 | -0.10(-1.14%) |
Sep 15, 2011 | 8.746 | 8.777 | 8.555 | 8.764 | 76,836 | +0.12(+1.37%) |
Sep 14, 2011 | 8.455 | 8.791 | 8.355 | 8.646 | 149,179 | +0.25(+2.92%) |
Sep 13, 2011 | 8.218 | 8.455 | 8.218 | 8.400 | 100,540 | +0.22(+2.67%) |
Sep 12, 2011 | 7.900 | 8.273 | 7.900 | 8.182 | 114,377 | +0.13(+1.58%) |
Sep 09, 2011 | 8.191 | 8.291 | 7.909 | 8.055 | 162,342 | -0.28(-3.38%) |
Sep 08, 2011 | 8.355 | 8.464 | 8.290 | 8.336 | 150,074 | -0.06(-0.76%) |
Sep 07, 2011 | 8.127 | 8.418 | 8.109 | 8.400 | 124,300 | +0.45(+5.72%) |
Sep 06, 2011 | 7.727 | 8.000 | 7.691 | 7.946 | 190,828 | -0.07(-0.91%) |
Sep 02, 2011 | 8.218 | 8.355 | 7.909 | 8.018 | 141,741 | -0.41(-4.85%) |
Sep 01, 2011 | 8.755 | 8.909 | 8.318 | 8.427 | 147,935 | -0.30(-3.44%) |
Aug 31, 2011 | 8.955 | 8.982 | 8.673 | 8.727 | 199,586 | -0.15(-1.74%) |
Aug 30, 2011 | 8.982 | 9.091 | 8.636 | 8.882 | 125,966 | -0.16(-1.81%) |
Aug 29, 2011 | 8.600 | 9.091 | 8.473 | 9.046 | 128,135 | +0.61(+7.22%) |
Aug 26, 2011 | 8.073 | 8.609 | 7.955 | 8.436 | 102,511 | +0.31(+3.80%) |
Aug 25, 2011 | 8.591 | 8.700 | 8.100 | 8.127 | 150,636 | -0.36(-4.28%) |
Aug 24, 2011 | 8.473 | 8.564 | 8.091 | 8.491 | 124,439 | +0.00(+0.00%) |
Aug 23, 2011 | 7.846 | 8.555 | 7.846 | 8.491 | 157,291 | +0.71(+9.11%) |
Aug 22, 2011 | 7.927 | 7.964 | 7.636 | 7.782 | 78,091 | +0.12(+1.54%) |
Aug 19, 2011 | 7.664 | 8.091 | 7.646 | 7.664 | 154,517 | -0.20(-2.54%) |
Aug 18, 2011 | 8.273 | 8.273 | 7.773 | 7.864 | 230,916 | -0.67(-7.88%) |
Aug 17, 2011 | 8.573 | 8.764 | 8.391 | 8.536 | 121,237 | -0.02(-0.21%) |
Aug 16, 2011 | 8.646 | 8.718 | 8.364 | 8.555 | 98,983 | -0.22(-2.49%) |
Aug 15, 2011 | 8.400 | 8.809 | 8.227 | 8.773 | 131,347 | +0.45(+5.46%) |
Aug 12, 2011 | 8.482 | 8.482 | 8.027 | 8.318 | 123,192 | -0.08(-0.97%) |
Aug 11, 2011 | 7.882 | 8.600 | 7.882 | 8.400 | 225,206 | +0.59(+7.57%) |
Aug 10, 2011 | 8.027 | 8.427 | 7.782 | 7.809 | 303,377 | -0.49(-5.91%) |
Aug 09, 2011 | 8.509 | 8.327 | 7.246 | 8.300 | 419,015 | +0.62(+8.05%) |
Aug 08, 2011 | 8.509 | 8.973 | 7.682 | 7.682 | 336,266 | -1.09(-12.44%) |
Aug 05, 2011 | 8.836 | 8.964 | 8.036 | 8.773 | 399,919 | +0.06(+0.73%) |
Aug 04, 2011 | 8.891 | 9.018 | 8.664 | 8.709 | 245,406 | -0.29(-3.23%) |
Aug 03, 2011 | 8.882 | 9.136 | 8.773 | 9.000 | 228,215 | +0.14(+1.54%) |
Aug 02, 2011 | 8.864 | 9.009 | 8.773 | 8.864 | 267,864 | -0.06(-0.71%) |
Aug 01, 2011 | 9.109 | 9.109 | 8.882 | 8.927 | 205,981 | -0.01(-0.10%) |
Jul 29, 2011 | 8.836 | 9.173 | 8.836 | 8.936 | 188,466 | -0.07(-0.81%) |
Jul 28, 2011 | 9.082 | 9.146 | 8.936 | 9.009 | 240,786 | -0.07(-0.80%) |
Jul 27, 2011 | 9.127 | 9.255 | 9.009 | 9.082 | 221,488 | -0.09(-0.99%) |
Jul 26, 2011 | 8.818 | 9.227 | 8.786 | 9.173 | 156,076 | +0.35(+4.02%) |
Jul 25, 2011 | 8.827 | 8.955 | 8.646 | 8.818 | 89,883 | -0.17(-1.92%) |
Jul 22, 2011 | 8.964 | 9.036 | 8.964 | 8.991 | 108,478 | +0.08(+0.92%) |
Jul 21, 2011 | 8.927 | 8.982 | 8.782 | 8.909 | 130,492 | +0.03(+0.31%) |
Jul 20, 2011 | 8.955 | 8.964 | 8.782 | 8.882 | 78,970 | -0.08(-0.91%) |
Jul 19, 2011 | 8.600 | 8.973 | 8.555 | 8.964 | 113,601 | +0.49(+5.79%) |
Jul 18, 2011 | 8.709 | 8.746 | 8.327 | 8.473 | 98,300 | -0.26(-3.02%) |
Jul 15, 2011 | 8.873 | 8.918 | 8.636 | 8.736 | 134,200 | -0.09(-1.03%) |
Jul 14, 2011 | 9.000 | 9.027 | 8.766 | 8.827 | 266,652 | -0.13(-1.42%) |
Jul 13, 2011 | 8.882 | 9.091 | 8.755 | 8.955 | 129,869 | +0.13(+1.44%) |
Jul 12, 2011 | 8.900 | 8.909 | 8.636 | 8.827 | 136,632 | -0.12(-1.32%) |
Jul 11, 2011 | 8.946 | 9.036 | 8.855 | 8.946 | 194,963 | -0.15(-1.60%) |
Jul 08, 2011 | 8.991 | 9.127 | 8.936 | 9.091 | 187,566 | -0.02(-0.20%) |
Jul 07, 2011 | 8.791 | 9.191 | 8.727 | 9.109 | 381,543 | +0.41(+4.70%) |
Jul 06, 2011 | 8.818 | 8.818 | 8.618 | 8.700 | 199,426 | -0.11(-1.24%) |
Jul 05, 2011 | 8.836 | 8.964 | 8.700 | 8.809 | 344,883 | -0.02(-0.21%) |
Jul 01, 2011 | 8.818 | 8.982 | 8.709 | 8.827 | 148,081 | +0.04(+0.41%) |
Jun 30, 2011 | 8.564 | 8.873 | 8.546 | 8.791 | 195,340 | +0.29(+3.42%) |
Jun 29, 2011 | 8.564 | 8.564 | 8.446 | 8.500 | 85,435 | -0.04(-0.43%) |
Jun 28, 2011 | 8.455 | 8.536 | 8.409 | 8.536 | 235,612 | +0.13(+1.51%) |
Jun 27, 2011 | 8.209 | 8.473 | 8.082 | 8.409 | 120,259 | +0.24(+2.89%) |
Jun 24, 2011 | 8.409 | 8.446 | 8.155 | 8.173 | 481,682 | -0.22(-2.60%) |
Jun 23, 2011 | 8.109 | 8.418 | 8.064 | 8.391 | 98,928 | +0.14(+1.65%) |
Jun 22, 2011 | 8.218 | 8.391 | 8.118 | 8.255 | 126,593 | -0.04(-0.44%) |
Jun 21, 2011 | 8.155 | 8.318 | 8.083 | 8.291 | 104,556 | +0.23(+2.81%) |
Jun 20, 2011 | 8.028 | 8.064 | 8.001 | 8.064 | 149,975 | +0.02(+0.23%) |
Jun 17, 2011 | 8.110 | 8.137 | 7.947 | 8.046 | 229,008 | +0.01(+0.11%) |
Jun 16, 2011 | 8.019 | 8.101 | 7.919 | 8.037 | 165,757 | +0.03(+0.34%) |
Jun 15, 2011 | 8.046 | 8.101 | 7.919 | 8.010 | 106,590 | -0.15(-1.89%) |
Jun 14, 2011 | 8.282 | 8.291 | 8.137 | 8.164 | 160,018 | +0.02(+0.22%) |
Jun 13, 2011 | 8.255 | 8.300 | 8.146 | 8.146 | 231,120 | -0.09(-1.10%) |
Jun 10, 2011 | 8.382 | 8.391 | 8.137 | 8.237 | 111,086 | -0.22(-2.57%) |
Jun 09, 2011 | 8.463 | 8.572 | 8.382 | 8.454 | 112,113 | +0.02(+0.21%) |
Jun 08, 2011 | 8.472 | 9.279 | 8.341 | 8.436 | 180,017 | -0.09(-1.06%) |
Jun 07, 2011 | 8.599 | 8.663 | 8.527 | 8.527 | 52,323 | -0.05(-0.63%) |
Jun 06, 2011 | 8.681 | 8.699 | 8.563 | 8.581 | 120,156 | -0.13(-1.46%) |
Jun 03, 2011 | 8.599 | 8.753 | 8.554 | 8.708 | 166,807 | -0.20(-2.24%) |
May 24, 2011 | 8.952 | 9.007 | 8.835 | 8.907 | 182,637 | +0.00(+0.00%) |
May 23, 2011 | 9.061 | 9.061 | 8.880 | 8.907 | 232,706 | -0.24(-2.67%) |
May 20, 2011 | 9.107 | 9.206 | 9.061 | 9.152 | 171,932 | +0.00(+0.00%) |
May 19, 2011 | 9.360 | 9.360 | 9.152 | 9.152 | 111,422 | -0.13(-1.37%) |
May 18, 2011 | 9.251 | 9.451 | 9.116 | 9.279 | 162,477 | +0.07(+0.79%) |
May 17, 2011 | 9.288 | 9.288 | 9.152 | 9.206 | 208,983 | -0.21(-2.21%) |
May 16, 2011 | 9.840 | 9.877 | 9.406 | 9.415 | 118,834 | -0.43(-4.33%) |
May 13, 2011 | 9.723 | 9.877 | 9.587 | 9.840 | 219,921 | +0.09(+0.93%) |
May 12, 2011 | 9.569 | 9.831 | 9.478 | 9.750 | 61,171 | +0.09(+0.94%) |
May 11, 2011 | 9.523 | 9.705 | 9.523 | 9.659 | 192,167 | +0.07(+0.76%) |
May 10, 2011 | 9.288 | 9.596 | 9.170 | 9.587 | 134,453 | +0.40(+4.34%) |
May 09, 2011 | 9.088 | 9.233 | 9.061 | 9.188 | 75,747 | +0.05(+0.50%) |
May 06, 2011 | 9.233 | 9.242 | 9.061 | 9.143 | 142,759 | +0.07(+0.80%) |
May 05, 2011 | 9.079 | 9.197 | 8.998 | 9.070 | 190,030 | -0.06(-0.69%) |
May 04, 2011 | 9.242 | 9.251 | 8.871 | 9.134 | 225,928 | -0.11(-1.18%) |
May 03, 2011 | 9.650 | 9.650 | 9.152 | 9.242 | 127,554 | -0.34(-3.59%) |
May 02, 2011 | 9.659 | 9.668 | 9.587 | 9.587 | 122,807 | -0.37(-3.73%) |
Apr 29, 2011 | 9.786 | 10.02 | 9.741 | 9.958 | 147,777 | +0.18(+1.85%) |
Apr 28, 2011 | 9.714 | 9.786 | 9.596 | 9.777 | 70,139 | +0.05(+0.56%) |
Apr 27, 2011 | 9.804 | 9.859 | 9.605 | 9.723 | 68,871 | -0.08(-0.83%) |
Apr 26, 2011 | 9.695 | 10.06 | 9.695 | 9.804 | 117,395 | +0.12(+1.22%) |
Apr 25, 2011 | 9.714 | 9.795 | 9.641 | 9.686 | 91,986 | -0.12(-1.20%) |
Apr 21, 2011 | 9.623 | 9.822 | 9.505 | 9.804 | 84,355 | +0.31(+3.24%) |
Apr 20, 2011 | 9.541 | 9.668 | 9.415 | 9.496 | 72,231 | +0.18(+1.95%) |
Apr 19, 2011 | 9.378 | 9.378 | 9.270 | 9.315 | 60,286 | +0.00(+0.00%) |
Apr 18, 2011 | 9.224 | 9.360 | 9.152 | 9.315 | 140,468 | -0.13(-1.34%) |
Apr 15, 2011 | 9.233 | 9.478 | 9.116 | 9.442 | 152,599 | +0.22(+2.36%) |
Apr 14, 2011 | 9.007 | 9.242 | 9.007 | 9.224 | 85,086 | +0.08(+0.89%) |
Apr 13, 2011 | 8.835 | 9.170 | 8.581 | 9.143 | 328,884 | +0.40(+4.56%) |
Apr 12, 2011 | 8.962 | 9.088 | 8.744 | 8.744 | 167,839 | -0.28(-3.11%) |
Apr 11, 2011 | 9.206 | 9.333 | 9.016 | 9.025 | 57,092 | -0.15(-1.68%) |
Apr 08, 2011 | 9.550 | 9.578 | 8.998 | 9.179 | 150,565 | -0.27(-2.88%) |
Apr 07, 2011 | 9.777 | 9.822 | 9.451 | 9.451 | 151,009 | -0.29(-2.98%) |
Apr 06, 2011 | 9.976 | 10.06 | 9.714 | 9.741 | 115,522 | -0.18(-1.83%) |
Apr 05, 2011 | 9.777 | 9.958 | 9.741 | 9.922 | 157,275 | +0.10(+1.01%) |
Apr 04, 2011 | 9.750 | 9.868 | 9.687 | 9.822 | 66,239 | +0.12(+1.21%) |