Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.06 | 11.23 | 10.99 | 11.10 | 132,034 | +0.10(+0.87%) |
Mar 29, 2012 | 10.83 | 11.04 | 10.82 | 11.00 | 96,949 | +0.09(+0.82%) |
Mar 28, 2012 | 10.91 | 10.96 | 10.78 | 10.91 | 65,826 | +0.02(+0.21%) |
Mar 27, 2012 | 11.01 | 11.07 | 10.89 | 10.89 | 104,700 | -0.15(-1.38%) |
Mar 26, 2012 | 10.90 | 11.07 | 10.87 | 11.04 | 84,858 | +0.24(+2.19%) |
Mar 23, 2012 | 10.74 | 10.84 | 10.61 | 10.80 | 140,503 | +0.09(+0.84%) |
Mar 22, 2012 | 10.74 | 10.75 | 10.61 | 10.71 | 62,086 | -0.12(-1.09%) |
Mar 21, 2012 | 10.83 | 10.93 | 10.75 | 10.83 | 65,584 | +0.01(+0.05%) |
Mar 20, 2012 | 10.88 | 10.97 | 10.77 | 10.83 | 91,185 | -0.13(-1.23%) |
Mar 19, 2012 | 10.85 | 11.08 | 10.75 | 10.96 | 107,550 | +0.07(+0.62%) |
Mar 16, 2012 | 10.90 | 10.93 | 10.75 | 10.89 | 339,942 | +0.00(+0.00%) |
Mar 15, 2012 | 10.99 | 11.01 | 10.77 | 10.89 | 72,012 | -0.06(-0.57%) |
Mar 14, 2012 | 11.07 | 11.12 | 10.91 | 10.96 | 52,450 | -0.13(-1.17%) |
Mar 13, 2012 | 10.93 | 11.11 | 10.84 | 11.08 | 115,508 | +0.26(+2.39%) |
Mar 12, 2012 | 10.85 | 11.06 | 10.70 | 10.83 | 119,243 | +0.02(+0.21%) |
Mar 09, 2012 | 10.72 | 10.87 | 10.61 | 10.80 | 107,013 | +0.06(+0.52%) |
Mar 08, 2012 | 10.71 | 10.76 | 10.46 | 10.75 | 86,582 | +0.19(+1.81%) |
Mar 07, 2012 | 10.58 | 10.72 | 10.49 | 10.56 | 67,991 | +0.05(+0.48%) |
Mar 06, 2012 | 10.49 | 10.58 | 10.49 | 10.51 | 72,775 | -0.09(-0.85%) |
Mar 05, 2012 | 10.51 | 10.66 | 10.42 | 10.60 | 48,549 | +0.09(+0.86%) |
Mar 02, 2012 | 10.71 | 10.78 | 10.36 | 10.51 | 135,375 | -0.20(-1.89%) |
Mar 01, 2012 | 10.71 | 10.78 | 10.66 | 10.71 | 88,027 | +0.02(+0.16%) |
Feb 29, 2012 | 10.84 | 10.92 | 10.66 | 10.69 | 102,521 | -0.15(-1.35%) |
Feb 28, 2012 | 10.90 | 10.90 | 10.75 | 10.84 | 49,851 | -0.04(-0.41%) |
Feb 27, 2012 | 10.86 | 10.94 | 10.72 | 10.88 | 45,742 | -0.06(-0.51%) |
Feb 24, 2012 | 10.89 | 10.97 | 10.85 | 10.94 | 82,378 | +0.02(+0.15%) |
Feb 23, 2012 | 10.69 | 10.93 | 10.62 | 10.92 | 77,888 | +0.25(+2.37%) |
Feb 22, 2012 | 10.81 | 10.85 | 10.66 | 10.67 | 93,855 | -0.17(-1.56%) |
Feb 21, 2012 | 11.03 | 11.03 | 10.78 | 10.84 | 67,800 | -0.20(-1.83%) |
Feb 17, 2012 | 10.98 | 11.09 | 10.93 | 11.04 | 76,457 | +0.06(+0.51%) |
Feb 16, 2012 | 10.73 | 11.01 | 10.73 | 10.98 | 75,488 | +0.23(+2.14%) |
Feb 15, 2012 | 10.83 | 10.86 | 10.67 | 10.75 | 102,992 | -0.06(-0.57%) |
Feb 14, 2012 | 10.89 | 10.89 | 10.75 | 10.81 | 64,632 | -0.11(-1.03%) |
Feb 13, 2012 | 10.91 | 11.06 | 10.85 | 10.93 | 71,641 | +0.12(+1.15%) |
Feb 10, 2012 | 10.85 | 10.92 | 10.77 | 10.80 | 130,901 | -0.12(-1.13%) |
Feb 09, 2012 | 11.06 | 11.15 | 10.88 | 10.93 | 95,700 | -0.14(-1.27%) |
Feb 08, 2012 | 11.21 | 11.27 | 11.00 | 11.07 | 158,174 | -0.14(-1.25%) |
Feb 07, 2012 | 11.20 | 11.28 | 11.13 | 11.21 | 60,551 | -0.02(-0.15%) |
Feb 06, 2012 | 11.29 | 11.31 | 11.16 | 11.22 | 65,612 | -0.10(-0.89%) |
Feb 03, 2012 | 11.27 | 11.43 | 11.15 | 11.33 | 238,343 | +0.18(+1.61%) |
Feb 02, 2012 | 11.13 | 11.21 | 11.10 | 11.15 | 94,638 | +0.02(+0.15%) |
Feb 01, 2012 | 11.08 | 11.23 | 11.06 | 11.13 | 213,758 | +0.13(+1.23%) |
Jan 31, 2012 | 11.08 | 11.09 | 10.94 | 10.99 | 130,515 | +0.00(+0.00%) |
Jan 30, 2012 | 11.07 | 11.08 | 10.97 | 10.99 | 85,913 | -0.11(-0.96%) |
Jan 27, 2012 | 11.05 | 11.17 | 11.02 | 11.10 | 484,925 | +0.06(+0.51%) |
Jan 26, 2012 | 10.76 | 11.07 | 10.76 | 11.04 | 81,925 | +0.29(+2.72%) |
Jan 25, 2012 | 10.68 | 10.79 | 10.58 | 10.75 | 70,957 | +0.07(+0.68%) |
Jan 24, 2012 | 10.36 | 10.78 | 10.36 | 10.68 | 157,854 | +0.21(+2.04%) |
Jan 23, 2012 | 10.56 | 10.58 | 10.32 | 10.47 | 46,825 | -0.07(-0.64%) |
Jan 20, 2012 | 10.33 | 10.55 | 10.31 | 10.53 | 64,699 | +0.20(+1.90%) |
Jan 19, 2012 | 10.45 | 10.48 | 10.19 | 10.34 | 113,592 | -0.11(-1.08%) |
Jan 18, 2012 | 10.04 | 10.46 | 9.966 | 10.45 | 152,515 | +0.39(+3.85%) |
Jan 17, 2012 | 10.06 | 10.18 | 9.983 | 10.06 | 194,009 | +0.10(+0.96%) |
Jan 13, 2012 | 10.17 | 10.19 | 9.876 | 9.966 | 197,554 | -0.33(-3.17%) |
Jan 12, 2012 | 10.38 | 10.43 | 10.17 | 10.29 | 120,920 | -0.05(-0.49%) |
Jan 11, 2012 | 10.24 | 10.50 | 10.21 | 10.34 | 108,244 | +0.07(+0.71%) |
Jan 10, 2012 | 10.25 | 10.34 | 10.18 | 10.27 | 74,790 | +0.15(+1.44%) |
Jan 09, 2012 | 10.21 | 10.21 | 10.07 | 10.12 | 74,629 | -0.03(-0.33%) |
Jan 06, 2012 | 10.18 | 10.35 | 10.05 | 10.16 | 97,193 | -0.03(-0.33%) |
Jan 05, 2012 | 10.01 | 10.24 | 9.932 | 10.19 | 63,799 | +0.15(+1.45%) |
Jan 04, 2012 | 10.08 | 10.12 | 9.904 | 10.04 | 100,651 | +0.02(+0.21%) |
Dec 30, 2011 | 10.28 | 10.33 | 10.02 | 10.02 | 212,677 | -0.02(-0.22%) |
Dec 29, 2011 | 10.02 | 10.18 | 9.979 | 10.05 | 81,559 | +0.07(+0.67%) |
Dec 28, 2011 | 10.04 | 10.04 | 9.863 | 9.979 | 96,772 | -0.04(-0.39%) |
Dec 27, 2011 | 9.885 | 10.07 | 9.848 | 10.02 | 67,621 | +0.12(+1.18%) |
Dec 23, 2011 | 9.929 | 9.979 | 9.863 | 9.901 | 40,049 | +0.05(+0.51%) |
Dec 21, 2011 | 9.685 | 9.924 | 9.641 | 9.852 | 91,803 | +0.06(+0.62%) |
Dec 20, 2011 | 9.530 | 9.813 | 9.475 | 9.791 | 166,793 | +0.40(+4.31%) |
Dec 19, 2011 | 9.541 | 9.613 | 9.347 | 9.386 | 154,365 | -0.10(-1.05%) |
Dec 16, 2011 | 9.702 | 9.702 | 9.425 | 9.486 | 519,184 | -0.10(-1.04%) |
Dec 15, 2011 | 9.619 | 9.619 | 9.419 | 9.585 | 225,113 | +0.09(+0.93%) |
Dec 14, 2011 | 9.425 | 9.691 | 9.425 | 9.497 | 115,126 | +0.06(+0.59%) |
Dec 13, 2011 | 9.569 | 9.646 | 9.425 | 9.441 | 154,316 | -0.05(-0.53%) |
Dec 12, 2011 | 9.430 | 9.519 | 9.336 | 9.491 | 112,054 | -0.06(-0.64%) |
Dec 09, 2011 | 9.258 | 9.635 | 9.258 | 9.552 | 162,536 | +0.34(+3.67%) |
Dec 08, 2011 | 9.414 | 9.414 | 9.181 | 9.214 | 125,008 | -0.29(-3.09%) |
Dec 07, 2011 | 9.342 | 9.530 | 9.164 | 9.508 | 136,352 | +0.13(+1.36%) |
Dec 06, 2011 | 9.353 | 9.558 | 9.281 | 9.380 | 177,257 | -0.01(-0.06%) |
Dec 05, 2011 | 9.303 | 9.419 | 9.098 | 9.386 | 143,187 | +0.24(+2.61%) |
Dec 02, 2011 | 9.408 | 9.419 | 9.125 | 9.147 | 117,447 | -0.16(-1.67%) |
Dec 01, 2011 | 9.297 | 9.430 | 9.214 | 9.303 | 154,729 | -0.05(-0.53%) |
Nov 30, 2011 | 9.014 | 9.375 | 8.920 | 9.353 | 346,426 | +0.61(+6.98%) |
Nov 29, 2011 | 8.854 | 8.865 | 8.698 | 8.743 | 485,221 | -0.13(-1.44%) |
Nov 28, 2011 | 8.909 | 8.926 | 8.759 | 8.870 | 150,505 | +0.22(+2.50%) |
Nov 25, 2011 | 8.632 | 8.793 | 8.626 | 8.654 | 57,280 | -0.01(-0.06%) |
Nov 23, 2011 | 8.926 | 8.926 | 8.654 | 8.660 | 111,655 | -0.32(-3.58%) |
Nov 22, 2011 | 9.048 | 9.131 | 8.965 | 8.981 | 62,681 | -0.06(-0.61%) |
Nov 21, 2011 | 9.203 | 9.264 | 9.020 | 9.037 | 151,120 | -0.30(-3.26%) |
Nov 18, 2011 | 9.292 | 9.380 | 9.253 | 9.342 | 94,382 | +0.06(+0.60%) |
Nov 17, 2011 | 9.286 | 9.408 | 9.214 | 9.286 | 296,308 | -0.01(-0.06%) |
Nov 16, 2011 | 9.364 | 9.488 | 9.264 | 9.292 | 111,193 | -0.18(-1.87%) |
Nov 15, 2011 | 9.303 | 9.541 | 9.242 | 9.469 | 113,444 | +0.16(+1.67%) |
Nov 14, 2011 | 9.580 | 9.619 | 9.292 | 9.314 | 109,878 | -0.31(-3.23%) |
Nov 11, 2011 | 9.580 | 9.730 | 9.580 | 9.624 | 168,029 | +0.16(+1.64%) |
Nov 10, 2011 | 9.569 | 9.569 | 9.380 | 9.469 | 287,969 | +0.02(+0.18%) |
Nov 09, 2011 | 9.752 | 9.924 | 9.430 | 9.452 | 137,956 | -0.53(-5.28%) |
Nov 08, 2011 | 9.907 | 10.02 | 9.608 | 9.979 | 93,933 | +0.15(+1.52%) |
Nov 07, 2011 | 9.874 | 9.979 | 9.646 | 9.829 | 72,262 | +0.06(+0.57%) |
Nov 04, 2011 | 9.752 | 9.818 | 9.669 | 9.774 | 43,999 | -0.04(-0.45%) |
Nov 03, 2011 | 9.757 | 9.857 | 9.480 | 9.818 | 126,013 | +0.14(+1.49%) |
Nov 02, 2011 | 9.680 | 9.779 | 9.497 | 9.674 | 118,627 | +0.15(+1.57%) |
Nov 01, 2011 | 9.552 | 9.852 | 9.480 | 9.524 | 135,584 | -0.37(-3.70%) |
Oct 31, 2011 | 9.813 | 10.00 | 9.735 | 9.890 | 101,695 | -0.08(-0.78%) |
Oct 28, 2011 | 10.05 | 10.15 | 9.941 | 9.968 | 140,732 | -0.14(-1.37%) |
Oct 27, 2011 | 9.846 | 10.16 | 9.696 | 10.11 | 282,458 | +0.53(+5.56%) |
Oct 26, 2011 | 9.663 | 9.663 | 9.391 | 9.574 | 125,532 | +0.05(+0.52%) |
Oct 25, 2011 | 9.641 | 9.730 | 9.497 | 9.524 | 135,824 | -0.22(-2.28%) |
Oct 24, 2011 | 9.425 | 9.802 | 9.386 | 9.746 | 145,415 | +0.30(+3.17%) |
Oct 21, 2011 | 9.353 | 9.469 | 9.164 | 9.447 | 200,708 | +0.23(+2.53%) |
Oct 20, 2011 | 9.131 | 9.231 | 8.926 | 9.214 | 75,735 | +0.10(+1.09%) |
Oct 19, 2011 | 9.253 | 9.269 | 9.070 | 9.114 | 78,085 | -0.14(-1.56%) |
Oct 18, 2011 | 9.026 | 9.386 | 8.953 | 9.258 | 164,984 | +0.30(+3.41%) |
Oct 17, 2011 | 9.020 | 9.075 | 8.898 | 8.953 | 142,792 | -0.14(-1.52%) |
Oct 14, 2011 | 9.269 | 9.286 | 9.048 | 9.092 | 241,404 | -0.10(-1.09%) |
Oct 13, 2011 | 9.098 | 9.281 | 9.037 | 9.192 | 54,937 | +0.03(+0.36%) |
Oct 12, 2011 | 9.142 | 9.220 | 8.998 | 9.159 | 130,111 | +0.08(+0.92%) |
Oct 11, 2011 | 9.092 | 9.170 | 9.020 | 9.075 | 114,110 | -0.11(-1.15%) |
Oct 10, 2011 | 8.926 | 9.192 | 8.926 | 9.181 | 132,941 | +0.39(+4.41%) |
Oct 07, 2011 | 9.125 | 9.175 | 8.737 | 8.793 | 144,758 | -0.32(-3.47%) |
Oct 06, 2011 | 9.131 | 9.142 | 8.953 | 9.109 | 128,980 | +0.13(+1.42%) |
Oct 05, 2011 | 9.086 | 9.086 | 8.754 | 8.981 | 140,205 | -0.12(-1.37%) |
Oct 04, 2011 | 8.385 | 9.286 | 8.385 | 9.106 | 225,803 | +0.68(+8.11%) |
Oct 03, 2011 | 8.718 | 8.816 | 8.412 | 8.423 | 264,773 | -0.30(-3.44%) |
Sep 30, 2011 | 8.620 | 8.860 | 8.620 | 8.724 | 272,755 | -0.03(-0.31%) |
Sep 29, 2011 | 8.707 | 8.773 | 8.565 | 8.751 | 105,773 | +0.27(+3.16%) |
Sep 28, 2011 | 9.029 | 9.046 | 8.478 | 8.483 | 183,849 | -0.51(-5.71%) |
Sep 27, 2011 | 8.876 | 9.193 | 8.849 | 8.997 | 162,002 | +0.28(+3.26%) |
Sep 26, 2011 | 8.713 | 8.811 | 8.510 | 8.713 | 113,114 | +0.06(+0.69%) |
Sep 23, 2011 | 8.510 | 8.762 | 8.478 | 8.653 | 234,871 | +0.17(+2.00%) |
Sep 22, 2011 | 8.390 | 8.696 | 8.385 | 8.483 | 215,143 | -0.14(-1.58%) |
Sep 21, 2011 | 8.915 | 8.980 | 8.620 | 8.620 | 184,748 | -0.27(-3.07%) |
Sep 20, 2011 | 8.975 | 9.068 | 8.816 | 8.893 | 195,002 | -0.02(-0.25%) |
Sep 19, 2011 | 8.920 | 9.051 | 8.887 | 8.915 | 108,980 | -0.16(-1.81%) |
Sep 16, 2011 | 9.139 | 9.204 | 8.991 | 9.079 | 355,013 | -0.02(-0.18%) |
Sep 15, 2011 | 9.095 | 9.100 | 8.997 | 9.095 | 70,151 | +0.07(+0.73%) |
Sep 14, 2011 | 8.969 | 9.090 | 8.822 | 9.029 | 167,565 | +0.15(+1.66%) |
Sep 13, 2011 | 8.876 | 8.958 | 8.784 | 8.882 | 156,735 | +0.04(+0.49%) |
Sep 12, 2011 | 8.707 | 8.866 | 8.647 | 8.838 | 99,072 | +0.01(+0.06%) |
Sep 09, 2011 | 8.947 | 8.947 | 8.762 | 8.833 | 206,222 | -0.18(-2.00%) |
Sep 08, 2011 | 9.073 | 9.253 | 8.953 | 9.013 | 165,870 | -0.02(-0.24%) |
Sep 07, 2011 | 8.920 | 9.068 | 8.789 | 9.035 | 129,753 | +0.23(+2.67%) |
Sep 06, 2011 | 8.582 | 8.838 | 8.565 | 8.800 | 131,962 | -0.01(-0.06%) |
Sep 02, 2011 | 8.756 | 8.958 | 8.729 | 8.805 | 205,759 | -0.13(-1.47%) |
Sep 01, 2011 | 9.166 | 9.215 | 8.860 | 8.937 | 235,594 | -0.25(-2.68%) |
Aug 31, 2011 | 9.122 | 9.188 | 8.969 | 9.182 | 192,994 | +0.11(+1.20%) |
Aug 30, 2011 | 8.931 | 9.133 | 8.702 | 9.073 | 400,677 | +0.08(+0.91%) |
Aug 29, 2011 | 8.991 | 9.024 | 8.942 | 8.991 | 303,475 | +0.09(+0.98%) |
Aug 26, 2011 | 8.778 | 8.904 | 8.751 | 8.904 | 105,884 | +0.08(+0.87%) |
Aug 25, 2011 | 9.319 | 9.319 | 8.816 | 8.827 | 158,064 | -0.43(-4.60%) |
Aug 24, 2011 | 9.084 | 9.319 | 8.975 | 9.253 | 218,956 | +0.13(+1.44%) |
Aug 23, 2011 | 8.734 | 9.133 | 8.658 | 9.122 | 205,499 | +0.48(+5.50%) |
Aug 22, 2011 | 8.838 | 8.838 | 8.532 | 8.647 | 111,711 | -0.02(-0.25%) |
Aug 19, 2011 | 8.685 | 8.958 | 8.631 | 8.669 | 93,932 | -0.15(-1.67%) |
Aug 18, 2011 | 8.898 | 8.986 | 8.685 | 8.816 | 235,174 | -0.32(-3.53%) |
Aug 17, 2011 | 9.106 | 9.166 | 9.013 | 9.139 | 77,397 | +0.10(+1.15%) |
Aug 16, 2011 | 9.210 | 9.210 | 8.920 | 9.035 | 151,613 | -0.26(-2.82%) |
Aug 15, 2011 | 9.100 | 9.308 | 9.100 | 9.297 | 113,311 | +0.26(+2.84%) |
Aug 12, 2011 | 9.221 | 9.259 | 8.997 | 9.040 | 108,557 | -0.12(-1.31%) |
Aug 11, 2011 | 8.724 | 9.292 | 8.576 | 9.161 | 357,222 | +0.49(+5.60%) |
Aug 10, 2011 | 9.046 | 9.139 | 8.636 | 8.674 | 304,455 | -0.57(-6.15%) |
Aug 09, 2011 | 8.986 | 9.292 | 8.292 | 9.242 | 362,854 | +0.88(+10.52%) |
Aug 08, 2011 | 8.986 | 9.150 | 8.358 | 8.363 | 353,825 | -0.86(-9.30%) |
Aug 05, 2011 | 9.554 | 9.554 | 9.144 | 9.221 | 251,920 | -0.23(-2.48%) |
Aug 04, 2011 | 9.729 | 9.800 | 9.455 | 9.455 | 388,955 | -0.36(-3.62%) |
Aug 03, 2011 | 9.598 | 9.827 | 9.401 | 9.811 | 360,177 | +0.21(+2.22%) |
Aug 02, 2011 | 9.603 | 9.734 | 9.559 | 9.598 | 219,610 | -0.04(-0.40%) |
Aug 01, 2011 | 9.811 | 9.811 | 9.614 | 9.636 | 177,885 | -0.05(-0.56%) |
Jul 29, 2011 | 9.772 | 9.832 | 9.679 | 9.690 | 279,415 | -0.18(-1.83%) |
Jul 28, 2011 | 9.827 | 9.996 | 9.712 | 9.871 | 136,268 | +0.04(+0.39%) |
Jul 27, 2011 | 10.17 | 10.18 | 9.783 | 9.832 | 217,184 | -0.34(-3.38%) |
Jul 26, 2011 | 10.24 | 10.27 | 10.15 | 10.18 | 45,463 | -0.04(-0.37%) |
Jul 25, 2011 | 10.26 | 10.33 | 10.19 | 10.21 | 217,353 | -0.15(-1.42%) |
Jul 22, 2011 | 10.38 | 10.38 | 10.35 | 10.36 | 171,474 | -0.08(-0.73%) |
Jul 21, 2011 | 10.33 | 10.52 | 10.33 | 10.44 | 154,213 | +0.10(+1.00%) |
Jul 20, 2011 | 10.38 | 10.41 | 10.29 | 10.33 | 52,595 | -0.05(-0.47%) |
Jul 19, 2011 | 10.37 | 10.41 | 10.29 | 10.38 | 83,989 | +0.11(+1.06%) |
Jul 18, 2011 | 10.36 | 10.39 | 10.18 | 10.27 | 149,076 | -0.08(-0.74%) |
Jul 15, 2011 | 10.38 | 10.41 | 10.27 | 10.35 | 221,547 | +0.00(+0.00%) |
Jul 14, 2011 | 10.45 | 10.45 | 10.30 | 10.35 | 266,845 | -0.05(-0.53%) |
Jul 13, 2011 | 10.32 | 10.47 | 10.27 | 10.41 | 166,127 | +0.14(+1.38%) |
Jul 12, 2011 | 10.10 | 10.30 | 10.10 | 10.26 | 129,771 | +0.16(+1.57%) |
Jul 11, 2011 | 10.19 | 10.21 | 9.974 | 10.11 | 216,126 | -0.16(-1.60%) |
Jul 08, 2011 | 10.20 | 10.30 | 10.15 | 10.27 | 130,858 | -0.04(-0.42%) |
Jul 07, 2011 | 10.18 | 10.47 | 10.18 | 10.31 | 182,905 | +0.23(+2.33%) |
Jul 06, 2011 | 10.00 | 10.19 | 9.969 | 10.08 | 117,727 | +0.04(+0.38%) |
Jul 05, 2011 | 10.00 | 10.08 | 9.931 | 10.04 | 77,097 | +0.07(+0.66%) |
Jul 01, 2011 | 9.898 | 10.03 | 9.882 | 9.974 | 97,899 | +0.08(+0.83%) |
Jun 30, 2011 | 9.821 | 9.920 | 9.811 | 9.892 | 122,714 | +0.10(+1.06%) |
Jun 29, 2011 | 9.805 | 9.827 | 9.652 | 9.789 | 75,574 | +0.05(+0.48%) |
Jun 28, 2011 | 9.899 | 9.899 | 9.629 | 9.742 | 229,480 | -0.09(-0.93%) |
Jun 27, 2011 | 9.742 | 9.882 | 9.705 | 9.834 | 124,685 | +0.11(+1.16%) |
Jun 24, 2011 | 9.807 | 9.855 | 9.699 | 9.721 | 303,086 | -0.06(-0.61%) |
Jun 23, 2011 | 9.672 | 9.872 | 9.608 | 9.780 | 291,424 | +0.02(+0.22%) |
Jun 22, 2011 | 9.683 | 9.802 | 9.683 | 9.758 | 108,066 | +0.03(+0.28%) |
Jun 21, 2011 | 9.758 | 9.775 | 9.678 | 9.731 | 134,311 | +0.02(+0.17%) |
Jun 20, 2011 | 9.694 | 9.737 | 9.678 | 9.715 | 64,887 | +0.13(+1.35%) |
Jun 17, 2011 | 9.688 | 9.753 | 9.559 | 9.586 | 210,866 | -0.06(-0.61%) |
Jun 16, 2011 | 9.613 | 9.740 | 9.549 | 9.645 | 103,247 | +0.06(+0.62%) |
Jun 15, 2011 | 9.618 | 9.715 | 9.478 | 9.586 | 251,359 | -0.05(-0.50%) |
Jun 14, 2011 | 9.494 | 9.656 | 9.441 | 9.634 | 105,871 | +0.23(+2.41%) |
Jun 13, 2011 | 9.489 | 9.556 | 9.403 | 9.408 | 94,437 | -0.07(-0.74%) |
Jun 10, 2011 | 9.748 | 9.791 | 9.462 | 9.478 | 141,590 | -0.29(-2.98%) |
Jun 09, 2011 | 9.979 | 9.979 | 9.753 | 9.769 | 94,933 | -0.17(-1.73%) |
Jun 08, 2011 | 10.07 | 10.22 | 9.925 | 9.942 | 100,933 | -0.13(-1.34%) |
Jun 07, 2011 | 9.963 | 10.25 | 9.915 | 10.08 | 168,392 | +0.16(+1.63%) |
Jun 06, 2011 | 9.866 | 9.979 | 9.818 | 9.915 | 181,123 | +0.13(+1.38%) |
Jun 03, 2011 | 9.958 | 9.990 | 9.764 | 9.780 | 200,685 | -0.18(-1.84%) |
May 24, 2011 | 9.979 | 10.02 | 9.834 | 9.963 | 100,593 | -0.02(-0.16%) |
May 23, 2011 | 10.01 | 10.03 | 9.899 | 9.979 | 95,215 | -0.15(-1.49%) |
May 20, 2011 | 10.15 | 10.21 | 10.07 | 10.13 | 131,376 | -0.06(-0.58%) |
May 19, 2011 | 10.14 | 10.30 | 10.08 | 10.19 | 137,325 | +0.09(+0.91%) |
May 18, 2011 | 9.931 | 10.10 | 9.915 | 10.10 | 105,830 | +0.18(+1.79%) |
May 17, 2011 | 9.915 | 10.01 | 9.872 | 9.920 | 105,002 | -0.07(-0.70%) |
May 16, 2011 | 10.00 | 10.02 | 9.947 | 9.990 | 221,678 | -0.05(-0.54%) |
May 13, 2011 | 10.23 | 10.27 | 9.974 | 10.04 | 82,465 | -0.19(-1.89%) |
May 12, 2011 | 10.14 | 10.24 | 10.11 | 10.24 | 114,020 | +0.08(+0.80%) |
May 11, 2011 | 10.26 | 10.31 | 10.06 | 10.16 | 209,662 | -0.10(-1.00%) |
May 10, 2011 | 10.15 | 10.26 | 9.737 | 10.26 | 134,094 | +0.15(+1.49%) |
May 09, 2011 | 10.14 | 10.15 | 9.996 | 10.11 | 68,513 | -0.06(-0.58%) |
May 06, 2011 | 10.10 | 10.25 | 10.06 | 10.17 | 120,046 | +0.11(+1.07%) |
May 05, 2011 | 10.17 | 10.18 | 9.974 | 10.06 | 181,472 | -0.19(-1.84%) |
May 04, 2011 | 10.37 | 10.37 | 10.12 | 10.25 | 143,485 | -0.15(-1.40%) |
May 03, 2011 | 10.54 | 10.54 | 10.26 | 10.39 | 185,402 | -0.15(-1.38%) |
May 02, 2011 | 10.45 | 10.55 | 10.44 | 10.54 | 193,418 | -0.06(-0.61%) |
Apr 29, 2011 | 10.76 | 10.77 | 10.60 | 10.60 | 150,157 | -0.12(-1.16%) |
Apr 28, 2011 | 10.73 | 10.82 | 10.69 | 10.73 | 162,247 | +0.01(+0.05%) |
Apr 27, 2011 | 10.74 | 10.78 | 10.68 | 10.72 | 112,383 | +0.02(+0.15%) |
Apr 26, 2011 | 10.73 | 10.85 | 10.69 | 10.71 | 222,684 | +0.02(+0.20%) |
Apr 25, 2011 | 10.82 | 10.83 | 10.60 | 10.69 | 139,012 | -0.12(-1.10%) |
Apr 21, 2011 | 10.76 | 10.83 | 10.56 | 10.80 | 92,908 | +0.09(+0.86%) |
Apr 20, 2011 | 10.66 | 10.71 | 10.57 | 10.71 | 94,112 | +0.11(+1.07%) |
Apr 19, 2011 | 10.59 | 10.64 | 10.52 | 10.60 | 93,073 | +0.01(+0.10%) |
Apr 18, 2011 | 10.50 | 10.59 | 10.40 | 10.59 | 127,465 | +0.00(+0.00%) |
Apr 15, 2011 | 10.42 | 10.60 | 10.31 | 10.59 | 229,634 | +0.17(+1.60%) |
Apr 14, 2011 | 10.18 | 10.42 | 10.10 | 10.42 | 137,242 | +0.17(+1.63%) |
Apr 13, 2011 | 10.29 | 10.41 | 10.21 | 10.25 | 215,016 | +0.02(+0.16%) |
Apr 12, 2011 | 10.20 | 10.40 | 10.20 | 10.24 | 150,186 | +0.01(+0.05%) |
Apr 11, 2011 | 10.18 | 10.29 | 10.15 | 10.23 | 100,691 | +0.04(+0.37%) |
Apr 08, 2011 | 10.33 | 10.34 | 10.10 | 10.19 | 74,975 | -0.08(-0.79%) |
Apr 07, 2011 | 10.45 | 10.45 | 10.23 | 10.28 | 148,581 | -0.17(-1.65%) |
Apr 06, 2011 | 10.44 | 10.50 | 10.40 | 10.45 | 250,874 | +0.06(+0.57%) |
Apr 05, 2011 | 10.23 | 10.60 | 10.23 | 10.39 | 271,585 | +0.16(+1.53%) |
Apr 04, 2011 | 10.20 | 10.29 | 10.07 | 10.23 | 262,373 | +0.06(+0.58%) |