Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.112 | 9.112 | 8.915 | 8.915 | 4,799 | -0.10(-1.09%) |
Feb 28, 2012 | 8.998 | 9.104 | 8.915 | 9.013 | 7,735 | +0.03(+0.34%) |
Feb 27, 2012 | 8.831 | 9.019 | 8.816 | 8.983 | 12,734 | -0.02(-0.17%) |
Feb 24, 2012 | 9.021 | 9.218 | 8.687 | 8.998 | 49,379 | +0.04(+0.42%) |
Feb 23, 2012 | 9.203 | 9.203 | 8.930 | 8.960 | 17,872 | -0.26(-2.80%) |
Feb 22, 2012 | 9.302 | 9.302 | 9.104 | 9.218 | 24,124 | -0.05(-0.49%) |
Feb 21, 2012 | 9.294 | 9.393 | 9.159 | 9.264 | 32,670 | -0.03(-0.33%) |
Feb 17, 2012 | 9.218 | 9.294 | 9.021 | 9.294 | 73,349 | +0.11(+1.16%) |
Feb 16, 2012 | 9.461 | 9.461 | 9.104 | 9.188 | 108,558 | +0.64(+7.55%) |
Feb 15, 2012 | 8.725 | 8.930 | 8.535 | 8.543 | 47,476 | -0.22(-2.51%) |
Feb 14, 2012 | 9.044 | 9.104 | 8.725 | 8.763 | 37,619 | -0.31(-3.43%) |
Feb 13, 2012 | 9.180 | 9.181 | 9.066 | 9.074 | 7,305 | -0.07(-0.75%) |
Feb 10, 2012 | 9.066 | 9.142 | 9.066 | 9.142 | 26,616 | +0.08(+0.84%) |
Feb 09, 2012 | 9.173 | 9.233 | 9.066 | 9.066 | 28,555 | -0.08(-0.83%) |
Feb 08, 2012 | 9.013 | 9.142 | 9.013 | 9.142 | 38,589 | +0.13(+1.43%) |
Feb 07, 2012 | 8.975 | 9.013 | 8.855 | 9.013 | 17,681 | +0.08(+0.93%) |
Feb 06, 2012 | 8.854 | 8.960 | 8.824 | 8.930 | 33,927 | +0.13(+1.47%) |
Feb 03, 2012 | 8.854 | 8.998 | 8.801 | 8.801 | 26,861 | +0.00(+0.00%) |
Feb 02, 2012 | 8.604 | 8.869 | 8.604 | 8.801 | 15,729 | +0.20(+2.38%) |
Feb 01, 2012 | 8.459 | 8.801 | 8.179 | 8.596 | 16,555 | +0.17(+2.07%) |
Jan 31, 2012 | 8.406 | 8.444 | 8.050 | 8.421 | 10,108 | +0.10(+1.18%) |
Jan 30, 2012 | 8.308 | 8.384 | 8.308 | 8.323 | 14,647 | -0.02(-0.27%) |
Jan 27, 2012 | 8.414 | 8.475 | 8.315 | 8.346 | 3,583 | -0.05(-0.63%) |
Jan 26, 2012 | 8.399 | 8.497 | 8.316 | 8.399 | 8,276 | +0.02(+0.27%) |
Jan 25, 2012 | 8.255 | 8.513 | 8.239 | 8.376 | 9,102 | +0.12(+1.47%) |
Jan 24, 2012 | 8.095 | 8.300 | 7.883 | 8.255 | 26,262 | +0.11(+1.40%) |
Jan 23, 2012 | 8.194 | 8.270 | 8.095 | 8.141 | 11,623 | -0.02(-0.28%) |
Jan 20, 2012 | 8.171 | 8.179 | 7.822 | 8.164 | 14,915 | -0.07(-0.83%) |
Jan 19, 2012 | 7.617 | 8.232 | 7.617 | 8.232 | 59,399 | +0.60(+7.85%) |
Jan 18, 2012 | 7.405 | 7.633 | 7.405 | 7.633 | 35,201 | +0.28(+3.82%) |
Jan 17, 2012 | 7.678 | 7.977 | 7.299 | 7.352 | 26,711 | -0.22(-2.91%) |
Jan 13, 2012 | 7.488 | 7.637 | 7.352 | 7.572 | 14,938 | +0.05(+0.71%) |
Jan 12, 2012 | 7.883 | 7.883 | 7.443 | 7.519 | 16,878 | -0.40(-5.08%) |
Jan 11, 2012 | 6.942 | 8.110 | 6.859 | 7.921 | 85,699 | +0.95(+13.60%) |
Jan 10, 2012 | 7.109 | 7.132 | 6.836 | 6.972 | 29,040 | +0.01(+0.11%) |
Jan 09, 2012 | 6.934 | 7.018 | 6.889 | 6.965 | 19,525 | -0.05(-0.76%) |
Jan 06, 2012 | 6.995 | 7.147 | 6.919 | 7.018 | 14,240 | +0.08(+1.09%) |
Jan 05, 2012 | 6.919 | 7.048 | 6.828 | 6.942 | 27,300 | +0.01(+0.11%) |
Jan 04, 2012 | 6.874 | 6.965 | 6.843 | 6.934 | 30,035 | +0.09(+1.33%) |
Dec 30, 2011 | 6.904 | 6.980 | 6.828 | 6.843 | 10,572 | -0.11(-1.53%) |
Dec 29, 2011 | 7.018 | 7.018 | 6.904 | 6.950 | 6,010 | +0.02(+0.22%) |
Dec 28, 2011 | 6.881 | 6.942 | 6.836 | 6.934 | 20,806 | +0.05(+0.77%) |
Dec 27, 2011 | 6.783 | 7.033 | 6.783 | 6.881 | 18,019 | +0.05(+0.78%) |
Dec 23, 2011 | 6.783 | 6.881 | 6.714 | 6.828 | 18,634 | +0.11(+1.58%) |
Dec 21, 2011 | 6.684 | 6.818 | 6.639 | 6.722 | 6,656 | +0.01(+0.11%) |
Dec 20, 2011 | 6.775 | 6.881 | 6.699 | 6.714 | 18,787 | +0.07(+1.03%) |
Dec 19, 2011 | 6.828 | 6.828 | 6.646 | 6.646 | 10,272 | -0.10(-1.46%) |
Dec 16, 2011 | 6.715 | 6.912 | 6.715 | 6.745 | 6,180 | +0.06(+0.91%) |
Dec 15, 2011 | 6.912 | 6.912 | 6.677 | 6.684 | 19,308 | -0.10(-1.45%) |
Dec 14, 2011 | 6.889 | 7.044 | 6.745 | 6.783 | 13,869 | -0.11(-1.54%) |
Dec 13, 2011 | 6.957 | 6.963 | 6.843 | 6.889 | 4,481 | -0.10(-1.41%) |
Dec 12, 2011 | 6.934 | 7.017 | 6.828 | 6.988 | 9,207 | +0.08(+1.10%) |
Dec 09, 2011 | 6.836 | 7.132 | 6.836 | 6.912 | 5,245 | +0.00(+0.00%) |
Dec 08, 2011 | 6.897 | 7.071 | 6.897 | 6.912 | 8,247 | -0.03(-0.44%) |
Dec 07, 2011 | 7.192 | 7.208 | 6.775 | 6.942 | 82,488 | -0.08(-1.19%) |
Dec 06, 2011 | 7.079 | 7.124 | 6.919 | 7.026 | 27,365 | -0.05(-0.75%) |
Dec 05, 2011 | 7.208 | 7.208 | 7.056 | 7.079 | 24,951 | -0.07(-0.96%) |
Dec 02, 2011 | 7.208 | 7.261 | 7.132 | 7.147 | 8,883 | -0.05(-0.74%) |
Dec 01, 2011 | 7.155 | 7.208 | 7.117 | 7.200 | 10,662 | +0.00(+0.00%) |
Nov 30, 2011 | 7.367 | 7.397 | 7.079 | 7.200 | 18,050 | +0.00(+0.00%) |
Nov 29, 2011 | 7.200 | 7.397 | 7.170 | 7.200 | 9,003 | +0.02(+0.32%) |
Nov 28, 2011 | 7.344 | 7.397 | 7.177 | 7.177 | 9,251 | +0.01(+0.11%) |
Nov 25, 2011 | 7.261 | 7.367 | 7.170 | 7.170 | 3,237 | -0.05(-0.63%) |
Nov 23, 2011 | 7.321 | 7.321 | 7.215 | 7.215 | 10,807 | -0.07(-0.94%) |
Nov 22, 2011 | 7.337 | 7.368 | 7.253 | 7.284 | 7,070 | +0.03(+0.42%) |
Nov 21, 2011 | 7.443 | 7.443 | 7.253 | 7.253 | 58,895 | -0.22(-2.94%) |
Nov 18, 2011 | 7.602 | 7.602 | 7.473 | 7.473 | 4,673 | -0.03(-0.40%) |
Nov 17, 2011 | 7.625 | 7.625 | 7.504 | 7.504 | 5,667 | -0.11(-1.49%) |
Nov 16, 2011 | 7.587 | 7.617 | 7.496 | 7.617 | 9,887 | +0.03(+0.40%) |
Nov 15, 2011 | 7.473 | 7.587 | 7.466 | 7.587 | 6,578 | +0.19(+2.56%) |
Nov 14, 2011 | 7.526 | 7.587 | 7.390 | 7.397 | 21,519 | -0.14(-1.91%) |
Nov 11, 2011 | 7.534 | 7.579 | 7.511 | 7.541 | 3,426 | +0.15(+2.05%) |
Nov 10, 2011 | 7.352 | 7.572 | 7.194 | 7.390 | 5,414 | +0.18(+2.53%) |
Nov 09, 2011 | 7.420 | 7.587 | 7.208 | 7.208 | 14,111 | -0.33(-4.33%) |
Nov 08, 2011 | 7.579 | 7.617 | 7.367 | 7.534 | 18,049 | -0.04(-0.50%) |
Nov 07, 2011 | 7.610 | 7.617 | 7.359 | 7.572 | 15,050 | +0.01(+0.10%) |
Nov 04, 2011 | 7.541 | 7.617 | 7.435 | 7.564 | 9,093 | -0.02(-0.30%) |
Nov 03, 2011 | 7.648 | 7.754 | 7.511 | 7.587 | 14,315 | -0.07(-0.89%) |
Nov 02, 2011 | 7.890 | 7.890 | 7.557 | 7.655 | 23,857 | -0.14(-1.75%) |
Nov 01, 2011 | 7.898 | 8.019 | 7.534 | 7.792 | 18,981 | -0.25(-3.11%) |
Oct 31, 2011 | 8.247 | 8.285 | 7.997 | 8.042 | 10,183 | -0.20(-2.39%) |
Oct 28, 2011 | 8.209 | 8.422 | 8.065 | 8.239 | 12,373 | +0.03(+0.37%) |
Oct 27, 2011 | 8.315 | 8.869 | 7.974 | 8.209 | 75,745 | -0.78(-8.70%) |
Oct 26, 2011 | 8.649 | 9.089 | 8.346 | 8.991 | 27,502 | +0.17(+1.90%) |
Oct 25, 2011 | 8.869 | 9.104 | 8.657 | 8.824 | 8,655 | -0.05(-0.60%) |
Oct 24, 2011 | 8.953 | 9.066 | 8.877 | 8.877 | 5,496 | +0.00(+0.00%) |
Oct 21, 2011 | 8.755 | 8.943 | 8.589 | 8.877 | 8,759 | +0.23(+2.63%) |
Oct 20, 2011 | 8.892 | 8.892 | 8.604 | 8.649 | 15,844 | -0.20(-2.31%) |
Oct 19, 2011 | 8.778 | 9.006 | 8.778 | 8.854 | 31,415 | +0.12(+1.39%) |
Oct 18, 2011 | 8.854 | 8.869 | 8.456 | 8.733 | 16,889 | -0.02(-0.26%) |
Oct 17, 2011 | 8.763 | 8.900 | 8.649 | 8.755 | 20,821 | -0.13(-1.45%) |
Oct 14, 2011 | 8.581 | 8.915 | 8.497 | 8.884 | 26,815 | +0.35(+4.09%) |
Oct 13, 2011 | 8.270 | 8.573 | 8.270 | 8.535 | 14,234 | +0.31(+3.78%) |
Oct 12, 2011 | 8.171 | 8.543 | 7.966 | 8.224 | 16,739 | +0.06(+0.74%) |
Oct 11, 2011 | 7.822 | 8.224 | 7.822 | 8.164 | 24,623 | +0.36(+4.57%) |
Oct 10, 2011 | 7.716 | 7.921 | 7.397 | 7.807 | 33,947 | +0.18(+2.39%) |
Oct 07, 2011 | 7.511 | 7.631 | 7.230 | 7.625 | 6,474 | +0.24(+3.18%) |
Oct 06, 2011 | 7.238 | 7.875 | 7.132 | 7.390 | 20,785 | +0.19(+2.63%) |
Oct 05, 2011 | 7.124 | 7.435 | 7.032 | 7.200 | 28,365 | +0.12(+1.71%) |
Oct 04, 2011 | 7.208 | 7.208 | 7.079 | 7.079 | 9,984 | -0.10(-1.37%) |
Oct 03, 2011 | 7.420 | 7.519 | 7.033 | 7.177 | 39,604 | -0.35(-4.64%) |
Sep 30, 2011 | 7.549 | 7.587 | 7.253 | 7.526 | 17,939 | -0.05(-0.70%) |
Sep 29, 2011 | 7.928 | 8.133 | 7.359 | 7.579 | 21,820 | -0.26(-3.29%) |
Sep 28, 2011 | 8.073 | 8.171 | 7.739 | 7.837 | 9,723 | -0.28(-3.46%) |
Sep 27, 2011 | 8.019 | 8.323 | 7.906 | 8.118 | 13,212 | +0.18(+2.29%) |
Sep 26, 2011 | 8.346 | 8.346 | 7.686 | 7.936 | 26,186 | -0.24(-2.88%) |
Sep 23, 2011 | 8.118 | 8.422 | 8.118 | 8.171 | 7,362 | +0.09(+1.13%) |
Sep 22, 2011 | 8.232 | 8.247 | 8.004 | 8.080 | 19,699 | -0.24(-2.92%) |
Sep 21, 2011 | 8.361 | 8.497 | 8.270 | 8.323 | 18,196 | -0.10(-1.17%) |
Sep 20, 2011 | 8.581 | 8.581 | 8.202 | 8.422 | 38,625 | -0.17(-1.94%) |
Sep 19, 2011 | 8.687 | 8.710 | 8.399 | 8.588 | 14,420 | -0.10(-1.14%) |
Sep 16, 2011 | 8.444 | 8.892 | 8.239 | 8.687 | 35,904 | +0.27(+3.25%) |
Sep 15, 2011 | 8.414 | 8.604 | 8.262 | 8.414 | 30,208 | -0.02(-0.18%) |
Sep 14, 2011 | 8.338 | 8.444 | 8.133 | 8.429 | 7,313 | +0.13(+1.55%) |
Sep 13, 2011 | 8.194 | 8.528 | 8.133 | 8.300 | 14,100 | +0.11(+1.30%) |
Sep 12, 2011 | 8.315 | 8.497 | 8.095 | 8.194 | 22,330 | -0.17(-2.00%) |
Sep 09, 2011 | 8.520 | 8.680 | 8.270 | 8.361 | 28,481 | -0.33(-3.84%) |
Sep 08, 2011 | 8.717 | 8.763 | 8.535 | 8.695 | 6,057 | -0.00(-0.00%) |
Sep 07, 2011 | 8.869 | 8.869 | 8.467 | 8.695 | 10,077 | +0.03(+0.35%) |
Sep 06, 2011 | 8.771 | 8.839 | 8.649 | 8.664 | 11,938 | -0.11(-1.30%) |
Sep 02, 2011 | 8.695 | 8.915 | 8.414 | 8.778 | 6,902 | +0.02(+0.26%) |
Sep 01, 2011 | 8.710 | 8.907 | 8.672 | 8.755 | 2,551 | +0.00(+0.00%) |
Aug 31, 2011 | 8.892 | 9.000 | 8.619 | 8.755 | 12,633 | -0.02(-0.26%) |
Aug 30, 2011 | 8.831 | 8.968 | 8.649 | 8.778 | 10,217 | -0.21(-2.36%) |
Aug 29, 2011 | 9.051 | 9.066 | 8.968 | 8.991 | 8,281 | +0.11(+1.20%) |
Aug 26, 2011 | 8.915 | 9.157 | 8.634 | 8.884 | 21,863 | -0.04(-0.43%) |
Aug 25, 2011 | 8.907 | 9.112 | 8.725 | 8.922 | 16,641 | +0.15(+1.73%) |
Aug 24, 2011 | 8.338 | 9.021 | 8.338 | 8.771 | 18,788 | +0.47(+5.67%) |
Aug 23, 2011 | 8.126 | 8.346 | 8.126 | 8.300 | 7,968 | +0.18(+2.24%) |
Aug 22, 2011 | 8.300 | 8.353 | 8.042 | 8.118 | 13,209 | -0.21(-2.55%) |
Aug 19, 2011 | 8.148 | 8.459 | 8.148 | 8.331 | 14,700 | -0.03(-0.36%) |
Aug 18, 2011 | 8.778 | 8.778 | 8.012 | 8.361 | 30,046 | -0.54(-6.05%) |
Aug 17, 2011 | 9.142 | 9.249 | 8.892 | 8.900 | 13,789 | -0.13(-1.43%) |
Aug 16, 2011 | 8.839 | 9.150 | 8.839 | 9.029 | 15,866 | +0.12(+1.36%) |
Aug 15, 2011 | 8.953 | 8.953 | 8.558 | 8.907 | 9,061 | -0.05(-0.51%) |
Aug 12, 2011 | 8.611 | 9.029 | 8.611 | 8.953 | 9,040 | +0.36(+4.15%) |
Aug 11, 2011 | 8.156 | 8.649 | 8.156 | 8.596 | 7,544 | +0.21(+2.53%) |
Aug 10, 2011 | 7.974 | 8.702 | 7.974 | 8.384 | 43,948 | +0.04(+0.45%) |
Aug 09, 2011 | 8.384 | 8.558 | 7.799 | 8.346 | 21,497 | +0.57(+7.32%) |
Aug 08, 2011 | 8.459 | 8.497 | 7.504 | 7.777 | 59,696 | -1.05(-11.87%) |
Aug 05, 2011 | 9.165 | 9.165 | 8.611 | 8.824 | 25,804 | -0.31(-3.40%) |
Aug 04, 2011 | 9.605 | 9.863 | 9.029 | 9.135 | 34,999 | -0.58(-5.94%) |
Aug 03, 2011 | 9.590 | 9.795 | 9.241 | 9.711 | 59,331 | -0.02(-0.16%) |
Aug 02, 2011 | 9.871 | 10.09 | 9.598 | 9.727 | 58,497 | -0.19(-1.91%) |
Aug 01, 2011 | 10.13 | 10.13 | 9.681 | 9.916 | 25,663 | +0.28(+2.91%) |
Jul 29, 2011 | 9.598 | 9.795 | 9.317 | 9.635 | 17,209 | +0.05(+0.47%) |
Jul 28, 2011 | 9.916 | 9.924 | 9.514 | 9.590 | 24,752 | -0.33(-3.29%) |
Jul 27, 2011 | 10.17 | 10.21 | 9.878 | 9.916 | 50,689 | +0.23(+2.35%) |
Jul 26, 2011 | 9.402 | 9.825 | 9.402 | 9.689 | 33,593 | +0.27(+2.82%) |
Jul 25, 2011 | 9.324 | 9.453 | 9.165 | 9.423 | 26,069 | -0.10(-1.04%) |
Jul 22, 2011 | 9.312 | 9.643 | 9.279 | 9.522 | 24,573 | -0.08(-0.79%) |
Jul 21, 2011 | 9.635 | 9.696 | 9.538 | 9.598 | 8,384 | -0.03(-0.32%) |
Jul 20, 2011 | 9.362 | 9.666 | 9.340 | 9.628 | 19,123 | +0.30(+3.17%) |
Jul 19, 2011 | 9.233 | 9.332 | 9.128 | 9.332 | 15,223 | +0.17(+1.82%) |
Jul 18, 2011 | 9.241 | 9.324 | 8.937 | 9.165 | 25,806 | -0.06(-0.66%) |
Jul 15, 2011 | 9.393 | 9.393 | 9.013 | 9.226 | 13,557 | -0.07(-0.73%) |
Jul 14, 2011 | 9.522 | 9.522 | 9.218 | 9.294 | 18,866 | -0.22(-2.31%) |
Jul 13, 2011 | 9.704 | 9.745 | 9.180 | 9.514 | 58,403 | -0.10(-1.03%) |
Jul 12, 2011 | 9.666 | 9.728 | 9.309 | 9.613 | 23,673 | -0.04(-0.39%) |
Jul 11, 2011 | 9.605 | 9.810 | 9.347 | 9.651 | 32,211 | -0.06(-0.63%) |
Jul 08, 2011 | 9.567 | 9.711 | 9.491 | 9.711 | 14,452 | +0.05(+0.55%) |
Jul 07, 2011 | 9.491 | 9.734 | 9.408 | 9.658 | 25,564 | +0.31(+3.33%) |
Jul 06, 2011 | 9.643 | 9.651 | 9.347 | 9.347 | 17,675 | -0.25(-2.61%) |
Jul 05, 2011 | 9.635 | 9.840 | 9.506 | 9.598 | 33,742 | +0.12(+1.28%) |
Jul 01, 2011 | 9.385 | 9.780 | 9.180 | 9.476 | 69,150 | +0.11(+1.22%) |
Jun 30, 2011 | 8.922 | 9.491 | 8.922 | 9.362 | 46,159 | +0.51(+5.74%) |
Jun 29, 2011 | 8.869 | 8.892 | 8.793 | 8.854 | 9,400 | -0.04(-0.43%) |
Jun 28, 2011 | 8.835 | 8.932 | 8.778 | 8.892 | 19,243 | +0.09(+1.03%) |
Jun 27, 2011 | 8.862 | 8.937 | 8.520 | 8.801 | 91,100 | -0.11(-1.19%) |
Jun 24, 2011 | 8.862 | 8.930 | 8.528 | 8.907 | 36,213 | +0.06(+0.69%) |
Jun 23, 2011 | 8.877 | 9.051 | 8.771 | 8.846 | 19,134 | -0.05(-0.51%) |
Jun 22, 2011 | 8.763 | 9.006 | 8.672 | 8.892 | 20,916 | +0.17(+1.91%) |
Jun 21, 2011 | 8.778 | 9.097 | 8.459 | 8.725 | 60,784 | -0.01(-0.09%) |
Jun 20, 2011 | 8.733 | 8.877 | 8.566 | 8.733 | 43,255 | +0.15(+1.77%) |
Jun 17, 2011 | 8.391 | 8.626 | 8.308 | 8.581 | 34,693 | +0.21(+2.54%) |
Jun 16, 2011 | 8.308 | 8.422 | 8.202 | 8.368 | 24,307 | +0.05(+0.55%) |
Jun 15, 2011 | 8.323 | 8.414 | 8.202 | 8.323 | 22,359 | -0.02(-0.30%) |
Jun 14, 2011 | 8.406 | 8.422 | 8.209 | 8.348 | 15,591 | +0.02(+0.30%) |
Jun 13, 2011 | 8.399 | 8.422 | 8.302 | 8.323 | 21,695 | -0.05(-0.54%) |
Jun 10, 2011 | 8.494 | 8.494 | 8.179 | 8.368 | 36,504 | -0.10(-1.16%) |
Jun 09, 2011 | 8.346 | 8.551 | 8.270 | 8.467 | 32,924 | +0.12(+1.45%) |
Jun 08, 2011 | 8.535 | 8.619 | 8.293 | 8.346 | 43,031 | -0.24(-2.83%) |
Jun 07, 2011 | 8.763 | 8.763 | 8.353 | 8.588 | 106,188 | -0.14(-1.57%) |
Jun 06, 2011 | 8.982 | 9.135 | 8.664 | 8.725 | 69,338 | -0.42(-4.64%) |
Jun 03, 2011 | 9.097 | 9.332 | 9.083 | 9.150 | 11,741 | +0.01(+0.08%) |
May 24, 2011 | 9.203 | 9.317 | 9.104 | 9.142 | 53,619 | -0.06(-0.66%) |
May 23, 2011 | 9.499 | 9.507 | 9.120 | 9.203 | 43,579 | -0.43(-4.49%) |
May 20, 2011 | 9.673 | 9.878 | 9.560 | 9.635 | 28,484 | -0.05(-0.47%) |
May 19, 2011 | 9.893 | 10.000 | 9.552 | 9.681 | 47,317 | -0.21(-2.15%) |
May 18, 2011 | 9.734 | 10.000 | 9.590 | 9.893 | 84,307 | -0.08(-0.84%) |
May 17, 2011 | 9.954 | 10.03 | 9.727 | 9.977 | 21,354 | -0.01(-0.08%) |
May 16, 2011 | 10.51 | 10.51 | 9.795 | 9.984 | 63,494 | -0.56(-5.29%) |
May 13, 2011 | 10.52 | 10.64 | 10.36 | 10.54 | 25,878 | +0.00(+0.04%) |
May 12, 2011 | 10.40 | 10.55 | 10.30 | 10.54 | 40,334 | +0.11(+1.02%) |
May 11, 2011 | 10.97 | 10.97 | 10.35 | 10.43 | 66,450 | -0.58(-5.24%) |
May 10, 2011 | 10.57 | 11.08 | 10.30 | 11.01 | 60,317 | +0.37(+3.49%) |
May 09, 2011 | 11.33 | 11.33 | 10.20 | 10.64 | 136,069 | -0.71(-6.22%) |
May 06, 2011 | 11.53 | 11.53 | 11.20 | 11.34 | 30,354 | +0.07(+0.60%) |
May 05, 2011 | 11.34 | 11.49 | 11.21 | 11.27 | 12,960 | -0.12(-1.06%) |
May 04, 2011 | 11.25 | 11.45 | 11.21 | 11.40 | 40,245 | +0.01(+0.07%) |
May 03, 2011 | 11.38 | 11.55 | 11.27 | 11.39 | 40,851 | -0.07(-0.60%) |
May 02, 2011 | 11.42 | 11.55 | 11.06 | 11.46 | 99,681 | -0.10(-0.85%) |
Apr 29, 2011 | 11.46 | 11.65 | 11.31 | 11.55 | 47,564 | +0.07(+0.59%) |
Apr 28, 2011 | 11.51 | 11.57 | 11.22 | 11.49 | 65,671 | -0.17(-1.50%) |
Apr 27, 2011 | 12.14 | 12.37 | 11.27 | 11.66 | 132,586 | -0.23(-1.91%) |
Apr 26, 2011 | 11.62 | 11.89 | 11.48 | 11.89 | 59,600 | +0.46(+4.05%) |
Apr 25, 2011 | 11.40 | 11.58 | 10.83 | 11.43 | 81,103 | -0.20(-1.70%) |
Apr 21, 2011 | 11.47 | 11.66 | 11.47 | 11.62 | 45,125 | -0.10(-0.84%) |
Apr 20, 2011 | 11.93 | 12.01 | 11.61 | 11.72 | 62,029 | +0.00(+0.00%) |
Apr 19, 2011 | 11.50 | 11.74 | 11.50 | 11.72 | 25,224 | +0.24(+2.05%) |
Apr 18, 2011 | 11.65 | 11.68 | 11.48 | 11.49 | 26,811 | -0.36(-3.07%) |
Apr 15, 2011 | 11.89 | 11.96 | 11.76 | 11.85 | 29,236 | +0.02(+0.19%) |
Apr 14, 2011 | 12.03 | 12.03 | 11.75 | 11.83 | 62,290 | -0.12(-1.02%) |
Apr 13, 2011 | 11.46 | 12.01 | 11.28 | 11.95 | 82,870 | +0.53(+4.65%) |
Apr 12, 2011 | 11.30 | 11.43 | 11.21 | 11.42 | 29,919 | +0.00(+0.00%) |
Apr 11, 2011 | 11.46 | 11.53 | 11.27 | 11.42 | 59,337 | -0.01(-0.07%) |
Apr 08, 2011 | 11.81 | 11.85 | 11.18 | 11.43 | 56,205 | -0.26(-2.21%) |
Apr 07, 2011 | 11.73 | 11.76 | 11.61 | 11.68 | 28,153 | +0.02(+0.13%) |
Apr 06, 2011 | 11.59 | 11.93 | 11.59 | 11.67 | 50,937 | +0.10(+0.85%) |
Apr 05, 2011 | 11.37 | 11.59 | 11.30 | 11.57 | 44,530 | +0.15(+1.33%) |
Apr 04, 2011 | 11.53 | 11.56 | 11.21 | 11.42 | 89,726 | -0.11(-0.99%) |
Apr 01, 2011 | 11.73 | 11.73 | 11.37 | 11.53 | 30,504 | -0.06(-0.52%) |
Mar 31, 2011 | 11.47 | 11.73 | 11.44 | 11.59 | 47,058 | +0.16(+1.39%) |
Mar 30, 2011 | 11.43 | 11.51 | 11.14 | 11.43 | 45,140 | +0.08(+0.75%) |
Mar 29, 2011 | 11.06 | 11.55 | 11.05 | 11.35 | 44,813 | +0.32(+2.88%) |
Mar 28, 2011 | 11.30 | 11.33 | 10.99 | 11.03 | 53,046 | -0.27(-2.35%) |
Mar 25, 2011 | 11.29 | 11.34 | 11.11 | 11.30 | 45,044 | +0.13(+1.16%) |
Mar 24, 2011 | 11.00 | 11.19 | 10.83 | 11.17 | 31,261 | +0.26(+2.36%) |
Mar 23, 2011 | 10.78 | 10.93 | 10.61 | 10.91 | 35,564 | +0.17(+1.55%) |
Mar 22, 2011 | 11.04 | 11.18 | 10.64 | 10.74 | 76,830 | -0.30(-2.68%) |
Mar 21, 2011 | 10.96 | 11.19 | 10.49 | 11.04 | 82,688 | +0.69(+6.67%) |
Mar 18, 2011 | 9.947 | 10.35 | 9.840 | 10.35 | 74,956 | +0.68(+6.98%) |
Mar 17, 2011 | 9.825 | 9.954 | 9.673 | 9.673 | 66,934 | -0.03(-0.31%) |
Mar 16, 2011 | 9.256 | 9.810 | 9.256 | 9.704 | 121,173 | +0.17(+1.75%) |
Mar 15, 2011 | 9.484 | 9.696 | 9.120 | 9.537 | 106,021 | -0.34(-3.46%) |
Mar 14, 2011 | 9.992 | 10.26 | 9.780 | 9.878 | 91,272 | -0.47(-4.55%) |
Mar 11, 2011 | 10.41 | 10.49 | 10.06 | 10.35 | 101,440 | +0.05(+0.44%) |
Mar 10, 2011 | 10.62 | 10.71 | 10.14 | 10.30 | 177,359 | -0.69(-6.28%) |
Mar 09, 2011 | 11.53 | 11.53 | 10.89 | 10.99 | 96,657 | -0.65(-5.60%) |
Mar 08, 2011 | 12.18 | 12.42 | 11.41 | 11.65 | 130,273 | -0.49(-4.00%) |
Mar 07, 2011 | 11.84 | 12.50 | 11.66 | 12.13 | 222,709 | +0.88(+7.82%) |
Mar 04, 2011 | 11.26 | 11.45 | 11.20 | 11.25 | 41,233 | -0.13(-1.13%) |
Mar 03, 2011 | 11.21 | 11.41 | 11.01 | 11.38 | 34,307 | +0.13(+1.15%) |
Mar 02, 2011 | 11.16 | 11.25 | 10.65 | 11.25 | 45,748 | +0.17(+1.58%) |