Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.40 | 10.49 | 10.10 | 10.10 | 303,173 | -0.21(-2.02%) |
Mar 29, 2012 | 10.12 | 10.34 | 9.954 | 10.31 | 163,377 | +0.07(+0.69%) |
Mar 28, 2012 | 10.08 | 10.29 | 9.998 | 10.24 | 341,223 | +0.16(+1.57%) |
Mar 27, 2012 | 10.22 | 10.45 | 10.07 | 10.08 | 219,021 | -0.16(-1.57%) |
Mar 26, 2012 | 10.08 | 10.26 | 9.957 | 10.24 | 169,024 | +0.30(+3.07%) |
Mar 23, 2012 | 10.02 | 10.02 | 9.597 | 9.936 | 291,085 | -0.16(-1.57%) |
Mar 22, 2012 | 10.10 | 10.22 | 9.863 | 10.09 | 305,477 | -0.16(-1.57%) |
Mar 21, 2012 | 10.18 | 10.38 | 10.15 | 10.26 | 390,391 | +0.10(+0.95%) |
Mar 20, 2012 | 10.11 | 10.27 | 10.04 | 10.16 | 253,814 | -0.08(-0.77%) |
Mar 19, 2012 | 10.05 | 10.43 | 10.03 | 10.24 | 300,582 | +0.16(+1.57%) |
Mar 16, 2012 | 10.33 | 10.33 | 10.03 | 10.08 | 944,484 | -0.22(-2.16%) |
Mar 15, 2012 | 10.03 | 10.31 | 9.720 | 10.30 | 515,384 | +0.30(+2.99%) |
Mar 14, 2012 | 10.04 | 10.15 | 9.977 | 10.00 | 276,085 | -0.03(-0.32%) |
Mar 13, 2012 | 9.705 | 10.06 | 9.655 | 10.04 | 387,322 | +0.41(+4.23%) |
Mar 12, 2012 | 9.438 | 9.699 | 9.432 | 9.629 | 226,572 | +0.16(+1.73%) |
Mar 09, 2012 | 9.421 | 9.567 | 9.339 | 9.465 | 508,526 | +0.03(+0.34%) |
Mar 08, 2012 | 8.981 | 9.558 | 8.967 | 9.432 | 421,882 | +0.53(+5.92%) |
Mar 07, 2012 | 8.706 | 8.932 | 8.636 | 8.905 | 255,784 | +0.26(+2.98%) |
Mar 06, 2012 | 8.770 | 8.932 | 8.609 | 8.647 | 324,161 | -0.28(-3.12%) |
Mar 05, 2012 | 8.908 | 9.037 | 8.776 | 8.926 | 237,172 | -0.01(-0.10%) |
Mar 02, 2012 | 9.304 | 9.309 | 8.929 | 8.934 | 348,760 | -0.39(-4.18%) |
Mar 01, 2012 | 9.500 | 9.640 | 9.315 | 9.324 | 428,440 | -0.09(-0.96%) |
Feb 29, 2012 | 9.591 | 9.728 | 9.400 | 9.415 | 319,818 | -0.15(-1.59%) |
Feb 28, 2012 | 9.714 | 9.823 | 9.421 | 9.567 | 257,528 | -0.12(-1.27%) |
Feb 27, 2012 | 9.550 | 9.781 | 9.374 | 9.690 | 355,765 | +0.14(+1.47%) |
Feb 24, 2012 | 9.957 | 10.04 | 9.509 | 9.550 | 276,177 | -0.40(-4.03%) |
Feb 23, 2012 | 9.772 | 9.971 | 9.564 | 9.951 | 292,638 | +0.22(+2.29%) |
Feb 22, 2012 | 10.06 | 10.09 | 9.699 | 9.728 | 341,646 | -0.33(-3.23%) |
Feb 21, 2012 | 10.51 | 10.57 | 10.01 | 10.05 | 226,658 | -0.38(-3.65%) |
Feb 17, 2012 | 10.83 | 10.94 | 10.43 | 10.43 | 427,511 | -0.36(-3.34%) |
Feb 16, 2012 | 10.23 | 11.01 | 10.22 | 10.79 | 1,096,221 | +1.27(+13.38%) |
Feb 15, 2012 | 9.649 | 9.764 | 9.257 | 9.520 | 292,915 | -0.09(-0.94%) |
Feb 14, 2012 | 9.620 | 9.687 | 9.356 | 9.611 | 248,291 | -0.07(-0.70%) |
Feb 13, 2012 | 9.608 | 9.699 | 9.532 | 9.679 | 243,071 | +0.22(+2.29%) |
Feb 10, 2012 | 9.676 | 9.728 | 9.424 | 9.462 | 352,846 | -0.34(-3.50%) |
Feb 09, 2012 | 9.939 | 9.939 | 9.532 | 9.805 | 218,717 | -0.08(-0.77%) |
Feb 08, 2012 | 9.895 | 9.995 | 9.673 | 9.881 | 252,029 | +0.01(+0.12%) |
Feb 07, 2012 | 9.963 | 10.08 | 9.863 | 9.869 | 178,408 | -0.10(-0.97%) |
Feb 06, 2012 | 10.15 | 10.21 | 9.676 | 9.966 | 493,680 | -0.28(-2.69%) |
Feb 03, 2012 | 10.10 | 10.40 | 10.03 | 10.24 | 436,711 | +0.33(+3.28%) |
Feb 02, 2012 | 9.652 | 9.966 | 9.620 | 9.916 | 360,681 | +0.26(+2.67%) |
Feb 01, 2012 | 9.397 | 9.737 | 9.318 | 9.658 | 359,926 | +0.35(+3.78%) |
Jan 31, 2012 | 9.216 | 9.386 | 8.861 | 9.307 | 1,324,152 | +0.12(+1.28%) |
Jan 30, 2012 | 9.336 | 9.415 | 9.026 | 9.189 | 439,371 | -0.27(-2.85%) |
Jan 27, 2012 | 9.295 | 9.578 | 9.260 | 9.459 | 189,455 | +0.10(+1.06%) |
Jan 26, 2012 | 9.535 | 9.650 | 9.257 | 9.359 | 240,797 | -0.13(-1.42%) |
Jan 25, 2012 | 9.359 | 9.512 | 9.160 | 9.494 | 401,837 | +0.14(+1.50%) |
Jan 24, 2012 | 9.497 | 9.690 | 9.301 | 9.353 | 544,807 | -0.27(-2.77%) |
Jan 23, 2012 | 9.843 | 9.851 | 9.494 | 9.620 | 196,596 | -0.05(-0.55%) |
Jan 20, 2012 | 9.939 | 9.960 | 9.550 | 9.673 | 347,531 | -0.30(-3.02%) |
Jan 19, 2012 | 10.02 | 10.05 | 9.684 | 9.974 | 195,125 | +0.01(+0.09%) |
Jan 18, 2012 | 9.614 | 9.986 | 9.571 | 9.966 | 193,387 | +0.35(+3.69%) |
Jan 17, 2012 | 9.661 | 9.810 | 9.503 | 9.611 | 286,675 | -0.01(-0.15%) |
Jan 13, 2012 | 9.576 | 9.705 | 9.345 | 9.626 | 234,834 | -0.18(-1.79%) |
Jan 12, 2012 | 9.717 | 9.813 | 9.553 | 9.802 | 345,281 | +0.07(+0.72%) |
Jan 11, 2012 | 9.389 | 9.784 | 9.389 | 9.731 | 440,135 | +0.24(+2.53%) |
Jan 10, 2012 | 9.175 | 9.520 | 9.175 | 9.491 | 760,043 | +0.40(+4.38%) |
Jan 09, 2012 | 8.893 | 9.125 | 8.893 | 9.093 | 816,820 | +0.16(+1.74%) |
Jan 06, 2012 | 9.189 | 9.233 | 8.686 | 8.937 | 1,021,101 | -0.35(-3.75%) |
Jan 05, 2012 | 9.069 | 9.374 | 8.870 | 9.286 | 577,248 | +0.10(+1.05%) |
Jan 04, 2012 | 9.219 | 9.374 | 9.075 | 9.189 | 425,023 | +0.15(+1.62%) |
Dec 30, 2011 | 9.216 | 9.280 | 9.034 | 9.043 | 356,014 | -0.17(-1.88%) |
Dec 29, 2011 | 8.838 | 9.251 | 8.811 | 9.216 | 428,788 | +0.44(+5.01%) |
Dec 28, 2011 | 9.058 | 9.099 | 8.727 | 8.776 | 367,693 | -0.27(-3.01%) |
Dec 27, 2011 | 8.970 | 9.245 | 8.803 | 9.049 | 336,406 | +0.06(+0.72%) |
Dec 23, 2011 | 9.192 | 9.192 | 8.946 | 8.984 | 249,226 | -0.07(-0.78%) |
Dec 21, 2011 | 8.794 | 9.090 | 8.598 | 9.055 | 344,339 | +0.28(+3.14%) |
Dec 20, 2011 | 8.249 | 8.934 | 8.249 | 8.779 | 605,657 | +0.74(+9.26%) |
Dec 19, 2011 | 8.129 | 8.313 | 7.959 | 8.035 | 640,778 | -0.02(-0.22%) |
Dec 16, 2011 | 8.483 | 8.630 | 8.023 | 8.053 | 1,210,403 | -0.34(-4.05%) |
Dec 15, 2011 | 8.182 | 8.519 | 8.182 | 8.393 | 388,595 | +0.35(+4.37%) |
Dec 14, 2011 | 8.284 | 8.425 | 8.021 | 8.041 | 472,832 | -0.35(-4.12%) |
Dec 13, 2011 | 8.589 | 8.788 | 8.264 | 8.387 | 441,508 | -0.16(-1.88%) |
Dec 12, 2011 | 8.217 | 8.636 | 8.030 | 8.548 | 391,937 | +0.20(+2.39%) |
Dec 09, 2011 | 7.974 | 8.410 | 7.900 | 8.349 | 322,990 | +0.40(+4.97%) |
Dec 08, 2011 | 8.390 | 8.434 | 7.804 | 7.953 | 801,035 | -0.83(-9.47%) |
Dec 07, 2011 | 8.533 | 8.788 | 8.365 | 8.785 | 244,481 | +0.21(+2.49%) |
Dec 06, 2011 | 8.398 | 8.636 | 8.290 | 8.571 | 193,306 | +0.17(+1.99%) |
Dec 05, 2011 | 8.410 | 8.554 | 8.172 | 8.404 | 242,200 | +0.16(+1.92%) |
Dec 02, 2011 | 8.193 | 8.316 | 8.031 | 8.246 | 133,053 | +0.18(+2.25%) |
Dec 01, 2011 | 8.103 | 8.223 | 8.006 | 8.064 | 230,345 | -0.10(-1.22%) |
Nov 30, 2011 | 7.839 | 8.190 | 7.690 | 8.164 | 558,961 | +0.66(+8.82%) |
Nov 29, 2011 | 7.426 | 7.534 | 7.370 | 7.502 | 140,304 | +0.06(+0.75%) |
Nov 28, 2011 | 7.313 | 7.487 | 7.208 | 7.446 | 291,982 | +0.38(+5.39%) |
Nov 25, 2011 | 7.199 | 7.484 | 7.066 | 7.066 | 114,836 | -0.17(-2.33%) |
Nov 23, 2011 | 7.382 | 7.400 | 7.199 | 7.234 | 216,815 | -0.22(-2.93%) |
Nov 22, 2011 | 7.618 | 7.670 | 7.441 | 7.452 | 132,335 | -0.19(-2.51%) |
Nov 21, 2011 | 7.490 | 7.656 | 7.441 | 7.644 | 285,947 | +0.02(+0.27%) |
Nov 18, 2011 | 7.580 | 7.650 | 7.484 | 7.624 | 141,697 | +0.04(+0.54%) |
Nov 17, 2011 | 7.862 | 7.865 | 7.525 | 7.583 | 256,761 | -0.27(-3.48%) |
Nov 16, 2011 | 7.958 | 8.246 | 7.845 | 7.856 | 146,269 | -0.22(-2.73%) |
Nov 15, 2011 | 7.754 | 8.135 | 7.641 | 8.077 | 185,024 | +0.25(+3.23%) |
Nov 14, 2011 | 7.923 | 8.086 | 7.723 | 7.824 | 271,184 | -0.17(-2.07%) |
Nov 11, 2011 | 7.801 | 8.016 | 7.740 | 7.990 | 183,624 | +0.29(+3.81%) |
Nov 10, 2011 | 7.685 | 7.766 | 7.516 | 7.696 | 188,781 | +0.15(+2.04%) |
Nov 09, 2011 | 7.842 | 7.879 | 7.531 | 7.542 | 233,870 | -0.53(-6.59%) |
Nov 08, 2011 | 7.955 | 8.100 | 7.682 | 8.074 | 148,265 | +0.21(+2.62%) |
Nov 07, 2011 | 7.943 | 8.077 | 7.632 | 7.868 | 144,456 | -0.10(-1.31%) |
Nov 04, 2011 | 7.836 | 8.086 | 7.734 | 7.972 | 307,454 | +0.01(+0.15%) |
Nov 03, 2011 | 7.746 | 7.984 | 7.403 | 7.961 | 252,016 | +0.34(+4.50%) |
Nov 02, 2011 | 7.661 | 7.766 | 7.377 | 7.618 | 378,269 | +0.10(+1.39%) |
Nov 01, 2011 | 7.830 | 7.830 | 7.295 | 7.513 | 498,066 | -0.65(-7.91%) |
Oct 31, 2011 | 8.246 | 8.548 | 8.048 | 8.158 | 218,973 | -0.25(-3.01%) |
Oct 28, 2011 | 8.438 | 8.650 | 8.310 | 8.411 | 293,375 | -0.04(-0.52%) |
Oct 27, 2011 | 8.286 | 8.513 | 7.845 | 8.455 | 3,128,929 | +0.47(+5.94%) |
Oct 26, 2011 | 7.920 | 8.145 | 7.679 | 7.981 | 264,278 | +0.17(+2.23%) |
Oct 25, 2011 | 8.118 | 8.231 | 7.754 | 7.807 | 253,626 | -0.37(-4.51%) |
Oct 24, 2011 | 7.784 | 8.246 | 7.693 | 8.176 | 299,207 | +0.44(+5.63%) |
Oct 21, 2011 | 7.571 | 7.821 | 7.455 | 7.740 | 351,924 | +0.26(+3.42%) |
Oct 20, 2011 | 7.301 | 7.507 | 7.080 | 7.484 | 519,254 | +0.17(+2.34%) |
Oct 19, 2011 | 7.429 | 7.536 | 7.239 | 7.313 | 305,631 | -0.12(-1.68%) |
Oct 18, 2011 | 7.095 | 7.499 | 7.095 | 7.438 | 735,667 | +0.36(+5.14%) |
Oct 17, 2011 | 7.231 | 7.281 | 7.045 | 7.074 | 448,123 | -0.24(-3.30%) |
Oct 14, 2011 | 7.368 | 7.406 | 7.130 | 7.316 | 400,822 | +0.05(+0.64%) |
Oct 13, 2011 | 7.071 | 7.487 | 6.711 | 7.269 | 659,795 | -0.27(-3.59%) |
Oct 12, 2011 | 7.377 | 7.632 | 7.266 | 7.539 | 378,382 | +0.20(+2.77%) |
Oct 11, 2011 | 7.310 | 7.383 | 7.121 | 7.336 | 628,221 | -0.01(-0.16%) |
Oct 10, 2011 | 7.034 | 7.359 | 7.034 | 7.348 | 327,871 | +0.34(+4.81%) |
Oct 07, 2011 | 7.350 | 7.496 | 6.918 | 7.010 | 285,049 | -0.35(-4.78%) |
Oct 06, 2011 | 7.252 | 7.377 | 7.125 | 7.362 | 601,174 | +0.10(+1.36%) |
Oct 05, 2011 | 7.414 | 7.609 | 7.138 | 7.263 | 737,817 | -0.16(-2.15%) |
Oct 04, 2011 | 6.659 | 7.432 | 6.659 | 7.423 | 597,771 | +0.70(+10.42%) |
Oct 03, 2011 | 6.897 | 7.135 | 6.720 | 6.723 | 608,035 | -0.27(-3.83%) |
Sep 30, 2011 | 7.316 | 7.394 | 6.973 | 6.990 | 345,376 | -0.42(-5.69%) |
Sep 29, 2011 | 7.319 | 7.531 | 7.153 | 7.412 | 224,959 | +0.27(+3.83%) |
Sep 28, 2011 | 7.452 | 7.660 | 7.118 | 7.138 | 234,152 | -0.29(-3.95%) |
Sep 27, 2011 | 7.292 | 7.725 | 7.144 | 7.432 | 339,400 | +0.31(+4.41%) |
Sep 26, 2011 | 7.103 | 7.144 | 6.874 | 7.118 | 339,810 | +0.05(+0.66%) |
Sep 23, 2011 | 6.822 | 7.138 | 6.691 | 7.071 | 425,233 | +0.25(+3.66%) |
Sep 22, 2011 | 6.915 | 7.257 | 6.746 | 6.822 | 1,088,169 | -0.28(-3.93%) |
Sep 21, 2011 | 7.435 | 7.499 | 7.083 | 7.101 | 345,624 | -0.32(-4.31%) |
Sep 20, 2011 | 7.728 | 7.728 | 7.380 | 7.420 | 375,017 | -0.27(-3.51%) |
Sep 19, 2011 | 7.754 | 7.826 | 7.568 | 7.691 | 532,514 | -0.22(-2.79%) |
Sep 16, 2011 | 8.249 | 8.356 | 7.894 | 7.911 | 764,719 | -0.29(-3.51%) |
Sep 15, 2011 | 8.220 | 8.254 | 7.999 | 8.199 | 258,711 | +0.08(+1.04%) |
Sep 14, 2011 | 7.999 | 8.249 | 7.676 | 8.115 | 357,852 | +0.22(+2.80%) |
Sep 13, 2011 | 7.868 | 8.100 | 7.714 | 7.894 | 371,270 | +0.04(+0.48%) |
Sep 12, 2011 | 7.534 | 7.871 | 7.446 | 7.856 | 368,222 | +0.21(+2.70%) |
Sep 09, 2011 | 7.909 | 7.978 | 7.531 | 7.650 | 412,210 | -0.37(-4.64%) |
Sep 08, 2011 | 8.228 | 8.481 | 7.958 | 8.022 | 414,980 | -0.26(-3.19%) |
Sep 07, 2011 | 7.952 | 8.292 | 7.868 | 8.286 | 320,776 | +0.47(+5.95%) |
Sep 06, 2011 | 7.452 | 7.853 | 7.339 | 7.821 | 822,834 | +0.12(+1.62%) |
Sep 02, 2011 | 8.007 | 8.220 | 7.670 | 7.696 | 692,140 | -0.52(-6.36%) |
Sep 01, 2011 | 8.914 | 9.025 | 8.089 | 8.220 | 902,284 | -0.66(-7.46%) |
Aug 31, 2011 | 9.083 | 9.141 | 8.748 | 8.882 | 357,312 | -0.13(-1.45%) |
Aug 30, 2011 | 8.984 | 9.150 | 8.682 | 9.013 | 291,335 | -0.01(-0.13%) |
Aug 29, 2011 | 8.464 | 9.030 | 8.440 | 9.025 | 398,251 | +0.69(+8.30%) |
Aug 26, 2011 | 8.173 | 8.344 | 7.940 | 8.333 | 273,117 | +0.11(+1.31%) |
Aug 25, 2011 | 8.281 | 8.452 | 8.141 | 8.225 | 352,075 | +0.01(+0.07%) |
Aug 24, 2011 | 7.935 | 8.330 | 7.875 | 8.220 | 275,123 | +0.23(+2.91%) |
Aug 23, 2011 | 7.548 | 7.990 | 7.473 | 7.987 | 510,656 | +0.45(+5.94%) |
Aug 22, 2011 | 7.612 | 7.693 | 7.441 | 7.539 | 320,714 | +0.14(+1.85%) |
Aug 19, 2011 | 7.202 | 7.557 | 7.098 | 7.403 | 436,913 | +0.07(+0.95%) |
Aug 18, 2011 | 7.598 | 7.598 | 7.249 | 7.333 | 550,013 | -0.49(-6.21%) |
Aug 17, 2011 | 7.903 | 8.126 | 7.711 | 7.818 | 216,217 | -0.04(-0.52%) |
Aug 16, 2011 | 8.051 | 8.173 | 7.804 | 7.859 | 378,730 | -0.31(-3.81%) |
Aug 15, 2011 | 7.862 | 8.205 | 7.816 | 8.170 | 298,633 | +0.35(+4.50%) |
Aug 12, 2011 | 7.760 | 7.909 | 7.708 | 7.818 | 363,849 | +0.10(+1.36%) |
Aug 11, 2011 | 7.333 | 7.813 | 7.220 | 7.714 | 884,218 | +0.42(+5.74%) |
Aug 10, 2011 | 7.475 | 7.786 | 7.255 | 7.295 | 594,799 | -0.37(-4.78%) |
Aug 09, 2011 | 7.412 | 7.714 | 6.984 | 7.661 | 1,118,625 | +0.45(+6.29%) |
Aug 08, 2011 | 7.630 | 8.042 | 7.202 | 7.208 | 1,102,007 | -0.62(-7.91%) |
Aug 05, 2011 | 7.728 | 8.193 | 7.577 | 7.827 | 737,325 | +0.17(+2.24%) |
Aug 04, 2011 | 7.725 | 7.856 | 7.647 | 7.656 | 675,969 | -0.19(-2.37%) |
Aug 03, 2011 | 7.938 | 7.978 | 7.656 | 7.842 | 439,377 | -0.11(-1.35%) |
Aug 02, 2011 | 8.371 | 8.414 | 7.943 | 7.949 | 371,208 | -0.47(-5.58%) |
Aug 01, 2011 | 8.624 | 8.708 | 8.313 | 8.419 | 333,321 | -0.15(-1.71%) |
Jul 29, 2011 | 8.376 | 8.647 | 8.356 | 8.565 | 286,157 | +0.06(+0.75%) |
Jul 28, 2011 | 8.528 | 8.722 | 8.478 | 8.501 | 395,062 | +0.02(+0.21%) |
Jul 27, 2011 | 8.833 | 9.001 | 8.475 | 8.484 | 411,708 | -0.43(-4.83%) |
Jul 26, 2011 | 9.080 | 9.129 | 8.891 | 8.914 | 225,468 | -0.19(-2.08%) |
Jul 25, 2011 | 9.065 | 9.215 | 9.004 | 9.103 | 471,478 | -0.03(-0.32%) |
Jul 22, 2011 | 9.182 | 9.234 | 9.083 | 9.132 | 404,658 | -0.09(-1.01%) |
Jul 21, 2011 | 9.135 | 9.245 | 9.048 | 9.225 | 352,918 | +0.10(+1.05%) |
Jul 20, 2011 | 9.170 | 9.170 | 8.908 | 9.129 | 414,553 | -0.06(-0.70%) |
Jul 19, 2011 | 9.033 | 9.286 | 8.818 | 9.193 | 1,044,367 | +0.27(+3.00%) |
Jul 18, 2011 | 8.408 | 8.964 | 8.254 | 8.926 | 793,964 | +0.54(+6.48%) |
Jul 15, 2011 | 8.467 | 8.783 | 8.298 | 8.382 | 1,871,558 | -0.08(-1.00%) |
Jul 14, 2011 | 7.051 | 8.641 | 7.051 | 8.467 | 3,500,847 | +1.47(+21.02%) |
Jul 13, 2011 | 7.016 | 7.170 | 6.912 | 6.996 | 421,352 | -0.02(-0.29%) |
Jul 12, 2011 | 6.970 | 7.063 | 6.897 | 7.016 | 267,234 | +0.03(+0.42%) |
Jul 11, 2011 | 6.990 | 7.086 | 6.842 | 6.987 | 270,898 | -0.10(-1.39%) |
Jul 08, 2011 | 7.054 | 7.150 | 6.958 | 7.086 | 439,845 | -0.09(-1.22%) |
Jul 07, 2011 | 7.060 | 7.260 | 7.025 | 7.173 | 419,834 | +0.15(+2.19%) |
Jul 06, 2011 | 7.066 | 7.153 | 6.961 | 7.019 | 200,734 | -0.08(-1.19%) |
Jul 05, 2011 | 7.092 | 7.159 | 6.938 | 7.103 | 321,024 | +0.03(+0.45%) |
Jul 01, 2011 | 6.964 | 7.167 | 6.901 | 7.071 | 489,630 | +0.11(+1.54%) |
Jun 30, 2011 | 6.880 | 6.981 | 6.862 | 6.964 | 351,711 | +0.06(+0.84%) |
Jun 29, 2011 | 7.048 | 7.048 | 6.880 | 6.906 | 361,613 | -0.10(-1.37%) |
Jun 28, 2011 | 6.967 | 7.031 | 6.845 | 7.002 | 323,821 | +0.08(+1.22%) |
Jun 27, 2011 | 7.507 | 7.560 | 6.724 | 6.917 | 1,449,246 | -0.74(-9.71%) |
Jun 24, 2011 | 7.754 | 7.955 | 7.615 | 7.661 | 453,879 | -0.08(-1.09%) |
Jun 23, 2011 | 7.789 | 7.789 | 7.679 | 7.746 | 403,698 | -0.11(-1.41%) |
Jun 22, 2011 | 8.051 | 8.182 | 7.850 | 7.856 | 315,708 | -0.23(-2.80%) |
Jun 21, 2011 | 8.063 | 8.138 | 7.995 | 8.083 | 156,085 | +0.07(+0.91%) |
Jun 20, 2011 | 8.010 | 8.068 | 7.780 | 8.010 | 209,022 | +0.09(+1.17%) |
Jun 17, 2011 | 8.004 | 8.208 | 7.879 | 7.917 | 1,321,610 | -0.04(-0.48%) |
Jun 16, 2011 | 7.801 | 7.983 | 7.778 | 7.955 | 258,536 | +0.17(+2.20%) |
Jun 15, 2011 | 7.769 | 7.935 | 7.699 | 7.784 | 393,235 | -0.08(-0.96%) |
Jun 14, 2011 | 7.932 | 8.007 | 7.810 | 7.859 | 393,493 | +0.00(+0.00%) |
Jun 13, 2011 | 7.664 | 7.871 | 7.661 | 7.859 | 449,977 | +0.23(+3.01%) |
Jun 10, 2011 | 7.583 | 7.644 | 7.557 | 7.630 | 377,883 | -0.01(-0.11%) |
Jun 09, 2011 | 7.711 | 7.714 | 7.627 | 7.638 | 507,088 | -0.06(-0.83%) |
Jun 08, 2011 | 7.589 | 7.749 | 7.589 | 7.702 | 415,200 | +0.07(+0.88%) |
Jun 07, 2011 | 7.702 | 7.775 | 7.557 | 7.635 | 439,714 | -0.06(-0.76%) |
Jun 06, 2011 | 7.827 | 7.894 | 7.679 | 7.693 | 224,859 | -0.15(-1.89%) |
Jun 03, 2011 | 7.874 | 7.970 | 7.836 | 7.842 | 318,010 | -0.46(-5.50%) |
May 24, 2011 | 8.229 | 8.457 | 8.157 | 8.298 | 493,420 | +0.14(+1.66%) |
May 23, 2011 | 8.226 | 8.226 | 8.087 | 8.162 | 221,795 | -0.21(-2.52%) |
May 20, 2011 | 8.589 | 8.604 | 8.356 | 8.373 | 342,211 | -0.29(-3.30%) |
May 19, 2011 | 8.725 | 8.734 | 8.523 | 8.659 | 246,734 | +0.00(+0.00%) |
May 18, 2011 | 8.627 | 8.685 | 8.621 | 8.659 | 254,537 | +0.05(+0.54%) |
May 17, 2011 | 8.771 | 8.852 | 8.592 | 8.613 | 358,904 | -0.19(-2.20%) |
May 16, 2011 | 8.760 | 8.903 | 8.751 | 8.806 | 208,370 | -0.01(-0.07%) |
May 13, 2011 | 9.109 | 9.288 | 8.809 | 8.812 | 184,914 | -0.27(-2.93%) |
May 12, 2011 | 9.011 | 9.126 | 8.927 | 9.077 | 327,285 | +0.01(+0.06%) |
May 11, 2011 | 9.149 | 9.210 | 9.037 | 9.072 | 168,484 | -0.14(-1.50%) |
May 10, 2011 | 9.161 | 9.328 | 9.080 | 9.210 | 193,333 | +0.09(+0.98%) |
May 09, 2011 | 9.028 | 9.138 | 8.982 | 9.121 | 157,806 | +0.07(+0.73%) |
May 06, 2011 | 9.268 | 9.305 | 9.028 | 9.054 | 172,756 | -0.10(-1.07%) |
May 05, 2011 | 9.164 | 9.268 | 9.057 | 9.152 | 339,307 | -0.05(-0.53%) |
May 04, 2011 | 9.357 | 9.366 | 9.184 | 9.201 | 220,209 | -0.13(-1.42%) |
May 03, 2011 | 9.377 | 9.412 | 9.268 | 9.334 | 250,154 | -0.06(-0.65%) |
May 02, 2011 | 9.412 | 9.513 | 9.392 | 9.395 | 379,262 | +0.08(+0.81%) |
Apr 29, 2011 | 9.603 | 9.631 | 9.317 | 9.320 | 308,735 | -0.25(-2.65%) |
Apr 28, 2011 | 9.614 | 9.758 | 9.530 | 9.574 | 323,193 | -0.02(-0.21%) |
Apr 27, 2011 | 9.522 | 9.678 | 9.484 | 9.594 | 504,618 | +0.07(+0.76%) |
Apr 26, 2011 | 9.562 | 9.649 | 9.507 | 9.522 | 209,121 | -0.02(-0.23%) |
Apr 25, 2011 | 9.646 | 9.683 | 9.478 | 9.543 | 253,875 | -0.06(-0.59%) |
Apr 21, 2011 | 9.706 | 9.706 | 9.559 | 9.600 | 300,118 | -0.02(-0.18%) |
Apr 20, 2011 | 9.597 | 9.634 | 9.555 | 9.617 | 384,671 | +0.19(+2.02%) |
Apr 19, 2011 | 9.406 | 9.432 | 9.311 | 9.427 | 519,974 | +0.04(+0.46%) |
Apr 18, 2011 | 9.005 | 9.401 | 8.913 | 9.383 | 557,043 | +0.23(+2.46%) |
Apr 15, 2011 | 8.887 | 9.173 | 8.887 | 9.158 | 672,569 | +0.26(+2.90%) |
Apr 14, 2011 | 8.699 | 9.022 | 8.659 | 8.900 | 1,381,103 | -0.80(-8.26%) |
Apr 13, 2011 | 10.02 | 10.02 | 9.585 | 9.701 | 295,521 | -0.28(-2.81%) |
Apr 12, 2011 | 10.22 | 10.35 | 9.981 | 9.981 | 193,090 | -0.32(-3.14%) |
Apr 11, 2011 | 10.35 | 10.38 | 10.22 | 10.30 | 167,732 | -0.06(-0.59%) |
Apr 08, 2011 | 10.79 | 10.80 | 10.32 | 10.36 | 141,712 | -0.33(-3.10%) |
Apr 07, 2011 | 10.61 | 10.83 | 10.58 | 10.70 | 274,961 | +0.12(+1.12%) |
Apr 06, 2011 | 10.60 | 10.62 | 10.48 | 10.58 | 160,488 | +0.00(+0.03%) |
Apr 05, 2011 | 10.51 | 10.63 | 10.51 | 10.58 | 146,916 | +0.03(+0.25%) |
Apr 04, 2011 | 10.61 | 10.64 | 10.49 | 10.55 | 153,291 | -0.01(-0.05%) |