Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.646 | 9.646 | 9.381 | 9.549 | 404,812 | -0.03(-0.28%) |
Mar 29, 2012 | 9.381 | 9.593 | 9.292 | 9.576 | 168,142 | +0.08(+0.84%) |
Mar 28, 2012 | 9.638 | 9.638 | 9.408 | 9.496 | 283,080 | -0.16(-1.65%) |
Mar 27, 2012 | 9.655 | 9.682 | 9.576 | 9.655 | 329,623 | -0.01(-0.09%) |
Mar 26, 2012 | 9.726 | 9.735 | 9.567 | 9.664 | 203,727 | +0.01(+0.09%) |
Mar 23, 2012 | 9.505 | 9.664 | 9.390 | 9.655 | 280,058 | +0.15(+1.58%) |
Mar 22, 2012 | 9.505 | 9.611 | 9.452 | 9.505 | 166,378 | -0.10(-1.01%) |
Mar 21, 2012 | 9.593 | 9.638 | 9.478 | 9.602 | 226,735 | +0.05(+0.56%) |
Mar 20, 2012 | 9.514 | 9.629 | 9.363 | 9.549 | 207,341 | -0.07(-0.74%) |
Mar 19, 2012 | 9.593 | 9.726 | 9.549 | 9.620 | 273,846 | +0.04(+0.46%) |
Mar 16, 2012 | 9.514 | 9.663 | 9.425 | 9.576 | 395,362 | +0.12(+1.22%) |
Mar 15, 2012 | 9.567 | 9.611 | 9.346 | 9.461 | 334,880 | -0.06(-0.65%) |
Mar 14, 2012 | 9.629 | 9.672 | 9.363 | 9.523 | 277,051 | -0.14(-1.47%) |
Mar 13, 2012 | 9.469 | 9.691 | 9.443 | 9.664 | 254,044 | +0.29(+3.12%) |
Mar 12, 2012 | 9.390 | 9.514 | 9.310 | 9.372 | 93,811 | -0.01(-0.09%) |
Mar 09, 2012 | 9.408 | 9.549 | 9.311 | 9.381 | 219,835 | +0.01(+0.09%) |
Mar 08, 2012 | 9.381 | 9.443 | 9.204 | 9.372 | 212,030 | +0.04(+0.38%) |
Mar 07, 2012 | 9.222 | 9.408 | 9.071 | 9.337 | 267,992 | +0.18(+1.93%) |
Mar 06, 2012 | 9.248 | 9.399 | 8.930 | 9.160 | 489,128 | -0.24(-2.54%) |
Mar 05, 2012 | 9.372 | 9.468 | 9.289 | 9.399 | 408,564 | +0.03(+0.28%) |
Mar 02, 2012 | 9.558 | 9.558 | 9.328 | 9.372 | 673,373 | -0.13(-1.40%) |
Mar 01, 2012 | 9.248 | 9.602 | 9.239 | 9.505 | 2,822,241 | -0.54(-5.37%) |
Feb 29, 2012 | 10.42 | 10.54 | 9.956 | 10.04 | 449,389 | -0.36(-3.49%) |
Feb 28, 2012 | 10.49 | 10.49 | 10.14 | 10.41 | 827,458 | -0.06(-0.59%) |
Feb 27, 2012 | 10.16 | 10.60 | 10.14 | 10.47 | 440,276 | +0.34(+3.32%) |
Feb 24, 2012 | 10.08 | 10.35 | 10.07 | 10.13 | 179,280 | +0.02(+0.17%) |
Feb 23, 2012 | 10.16 | 10.29 | 10.08 | 10.12 | 244,498 | -0.01(-0.09%) |
Feb 22, 2012 | 10.08 | 10.33 | 9.753 | 10.12 | 172,224 | -0.01(-0.09%) |
Feb 21, 2012 | 9.629 | 10.27 | 9.629 | 10.13 | 311,189 | +0.55(+5.72%) |
Feb 17, 2012 | 9.646 | 9.823 | 9.416 | 9.585 | 242,030 | -0.01(-0.09%) |
Feb 16, 2012 | 9.310 | 9.611 | 9.195 | 9.593 | 211,200 | +0.28(+3.04%) |
Feb 15, 2012 | 9.346 | 9.399 | 9.222 | 9.310 | 254,935 | -0.02(-0.19%) |
Feb 14, 2012 | 9.682 | 9.691 | 9.213 | 9.328 | 494,539 | -0.35(-3.66%) |
Feb 13, 2012 | 9.938 | 9.938 | 9.673 | 9.682 | 317,750 | -0.22(-2.23%) |
Feb 10, 2012 | 10.21 | 10.27 | 9.797 | 9.903 | 377,490 | -0.37(-3.62%) |
Feb 09, 2012 | 9.753 | 10.52 | 9.753 | 10.27 | 407,735 | -0.31(-2.93%) |
Feb 08, 2012 | 10.52 | 10.62 | 10.30 | 10.58 | 348,979 | +0.06(+0.59%) |
Feb 07, 2012 | 10.30 | 10.62 | 10.16 | 10.52 | 398,663 | +0.21(+2.06%) |
Feb 06, 2012 | 10.10 | 10.33 | 10.04 | 10.31 | 144,609 | +0.18(+1.75%) |
Feb 03, 2012 | 10.39 | 10.39 | 10.11 | 10.13 | 198,759 | -0.15(-1.46%) |
Feb 02, 2012 | 10.36 | 10.44 | 10.26 | 10.28 | 144,868 | -0.09(-0.85%) |
Feb 01, 2012 | 10.16 | 10.50 | 9.779 | 10.37 | 196,360 | +0.34(+3.35%) |
Jan 31, 2012 | 10.38 | 10.47 | 9.983 | 10.04 | 202,616 | -0.27(-2.66%) |
Jan 30, 2012 | 10.13 | 10.35 | 10.04 | 10.31 | 164,194 | +0.11(+1.04%) |
Jan 27, 2012 | 10.10 | 10.31 | 10.01 | 10.20 | 239,589 | +0.08(+0.79%) |
Jan 26, 2012 | 10.14 | 10.23 | 9.930 | 10.12 | 164,079 | -0.01(-0.09%) |
Jan 25, 2012 | 10.00 | 10.16 | 9.921 | 10.13 | 119,865 | +0.09(+0.88%) |
Jan 24, 2012 | 10.01 | 10.12 | 9.859 | 10.04 | 259,777 | -0.01(-0.09%) |
Jan 23, 2012 | 9.921 | 10.06 | 9.877 | 10.05 | 149,048 | +0.14(+1.43%) |
Jan 20, 2012 | 9.841 | 10.07 | 9.841 | 9.912 | 152,649 | +0.04(+0.45%) |
Jan 19, 2012 | 9.815 | 9.956 | 9.691 | 9.868 | 243,235 | +0.12(+1.18%) |
Jan 18, 2012 | 9.602 | 9.877 | 9.593 | 9.753 | 286,096 | +0.16(+1.66%) |
Jan 17, 2012 | 9.620 | 9.877 | 9.397 | 9.593 | 352,158 | +0.03(+0.28%) |
Jan 13, 2012 | 9.416 | 9.691 | 9.416 | 9.567 | 491,627 | +0.04(+0.37%) |
Jan 12, 2012 | 9.239 | 9.562 | 9.045 | 9.531 | 349,056 | +0.30(+3.26%) |
Jan 11, 2012 | 9.098 | 9.288 | 8.947 | 9.230 | 221,040 | +0.12(+1.26%) |
Jan 10, 2012 | 8.841 | 9.222 | 8.770 | 9.115 | 234,702 | +0.35(+3.94%) |
Jan 09, 2012 | 8.638 | 8.859 | 8.540 | 8.770 | 226,752 | +0.14(+1.64%) |
Jan 06, 2012 | 8.602 | 8.770 | 8.496 | 8.629 | 161,197 | +0.00(+0.00%) |
Jan 05, 2012 | 8.753 | 8.788 | 8.602 | 8.629 | 200,925 | -0.15(-1.71%) |
Jan 04, 2012 | 8.877 | 8.938 | 8.761 | 8.779 | 132,614 | +0.14(+1.64%) |
Dec 30, 2011 | 8.664 | 8.806 | 8.611 | 8.638 | 161,730 | -0.03(-0.31%) |
Dec 29, 2011 | 8.478 | 8.673 | 8.478 | 8.664 | 140,692 | +0.25(+2.94%) |
Dec 28, 2011 | 8.655 | 8.655 | 8.407 | 8.416 | 168,056 | -0.23(-2.66%) |
Dec 27, 2011 | 8.691 | 8.753 | 8.584 | 8.646 | 113,572 | -0.12(-1.31%) |
Dec 23, 2011 | 8.797 | 8.894 | 8.708 | 8.761 | 130,649 | +0.07(+0.81%) |
Dec 21, 2011 | 9.107 | 9.186 | 8.646 | 8.691 | 569,763 | -0.45(-4.94%) |
Dec 20, 2011 | 8.921 | 9.222 | 8.921 | 9.142 | 202,239 | +0.41(+4.66%) |
Dec 19, 2011 | 9.115 | 9.115 | 8.691 | 8.735 | 557,286 | -0.32(-3.52%) |
Dec 16, 2011 | 9.186 | 9.186 | 8.885 | 9.053 | 411,975 | -0.04(-0.49%) |
Dec 15, 2011 | 9.142 | 9.142 | 8.877 | 9.098 | 250,348 | +0.10(+1.08%) |
Dec 14, 2011 | 8.921 | 9.027 | 8.717 | 9.000 | 363,606 | -0.04(-0.39%) |
Dec 13, 2011 | 9.266 | 9.381 | 8.983 | 9.036 | 320,659 | -0.17(-1.83%) |
Dec 12, 2011 | 9.292 | 9.310 | 9.124 | 9.204 | 301,333 | -0.15(-1.61%) |
Dec 09, 2011 | 9.257 | 9.434 | 9.257 | 9.354 | 204,911 | +0.14(+1.54%) |
Dec 08, 2011 | 9.461 | 9.646 | 9.213 | 9.213 | 253,803 | -0.34(-3.52%) |
Dec 07, 2011 | 9.531 | 9.682 | 9.408 | 9.549 | 411,506 | +0.06(+0.65%) |
Dec 06, 2011 | 9.461 | 9.629 | 9.416 | 9.487 | 254,355 | +0.05(+0.56%) |
Dec 05, 2011 | 9.655 | 9.708 | 9.425 | 9.434 | 331,730 | -0.05(-0.56%) |
Dec 02, 2011 | 9.496 | 9.841 | 9.461 | 9.487 | 416,901 | +0.17(+1.80%) |
Dec 01, 2011 | 9.275 | 9.394 | 9.036 | 9.319 | 349,753 | -0.01(-0.09%) |
Nov 30, 2011 | 9.080 | 9.328 | 8.991 | 9.328 | 505,812 | +0.58(+6.57%) |
Nov 29, 2011 | 8.691 | 8.825 | 8.620 | 8.753 | 451,109 | +0.06(+0.71%) |
Nov 28, 2011 | 8.974 | 9.151 | 8.593 | 8.691 | 356,320 | -0.06(-0.71%) |
Nov 25, 2011 | 8.744 | 8.832 | 8.571 | 8.753 | 115,244 | -0.04(-0.50%) |
Nov 23, 2011 | 9.009 | 9.009 | 8.779 | 8.797 | 162,874 | -0.30(-3.31%) |
Nov 22, 2011 | 9.142 | 9.275 | 9.000 | 9.098 | 172,956 | -0.05(-0.58%) |
Nov 21, 2011 | 9.080 | 9.195 | 8.903 | 9.151 | 257,860 | -0.13(-1.43%) |
Nov 18, 2011 | 9.230 | 9.416 | 9.151 | 9.284 | 181,694 | +0.07(+0.77%) |
Nov 17, 2011 | 9.319 | 9.452 | 9.133 | 9.213 | 217,026 | -0.12(-1.23%) |
Nov 16, 2011 | 9.248 | 9.478 | 9.213 | 9.328 | 429,746 | -0.05(-0.57%) |
Nov 15, 2011 | 9.151 | 9.505 | 9.089 | 9.381 | 326,661 | +0.17(+1.83%) |
Nov 14, 2011 | 9.195 | 9.328 | 9.115 | 9.213 | 156,919 | -0.04(-0.48%) |
Nov 11, 2011 | 9.248 | 9.469 | 9.222 | 9.257 | 285,530 | +0.12(+1.36%) |
Nov 10, 2011 | 9.195 | 9.310 | 8.930 | 9.133 | 301,953 | +0.12(+1.38%) |
Nov 09, 2011 | 9.071 | 9.107 | 8.850 | 9.009 | 457,430 | -0.17(-1.83%) |
Nov 08, 2011 | 9.204 | 9.257 | 9.062 | 9.177 | 221,471 | +0.06(+0.68%) |
Nov 07, 2011 | 9.089 | 9.256 | 8.885 | 9.115 | 173,536 | -0.02(-0.19%) |
Nov 04, 2011 | 9.319 | 9.319 | 9.009 | 9.133 | 184,727 | -0.25(-2.64%) |
Nov 03, 2011 | 9.284 | 9.425 | 8.992 | 9.381 | 221,366 | +0.26(+2.81%) |
Nov 02, 2011 | 9.346 | 9.425 | 8.965 | 9.124 | 272,027 | +0.01(+0.10%) |
Nov 01, 2011 | 8.894 | 9.381 | 8.868 | 9.115 | 561,840 | -0.14(-1.53%) |
Oct 31, 2011 | 9.346 | 9.496 | 9.222 | 9.257 | 321,584 | -0.28(-2.97%) |
Oct 28, 2011 | 9.691 | 10.16 | 9.496 | 9.540 | 470,155 | -0.19(-2.00%) |
Oct 27, 2011 | 9.646 | 9.823 | 9.310 | 9.735 | 992,040 | +0.59(+6.49%) |
Oct 26, 2011 | 8.735 | 9.177 | 8.735 | 9.142 | 395,237 | +0.59(+6.94%) |
Oct 25, 2011 | 8.708 | 8.892 | 8.487 | 8.549 | 353,807 | -0.16(-1.83%) |
Oct 24, 2011 | 8.416 | 8.859 | 8.416 | 8.708 | 193,472 | +0.30(+3.58%) |
Oct 21, 2011 | 8.523 | 8.700 | 8.301 | 8.407 | 126,601 | -0.02(-0.21%) |
Oct 20, 2011 | 8.416 | 8.496 | 8.151 | 8.425 | 178,334 | +0.03(+0.32%) |
Oct 19, 2011 | 8.593 | 8.868 | 8.346 | 8.399 | 192,738 | -0.23(-2.67%) |
Oct 18, 2011 | 8.611 | 8.691 | 8.372 | 8.629 | 228,218 | +0.04(+0.52%) |
Oct 17, 2011 | 8.761 | 8.930 | 8.461 | 8.584 | 199,456 | -0.21(-2.41%) |
Oct 14, 2011 | 8.832 | 8.885 | 8.682 | 8.797 | 125,850 | +0.07(+0.81%) |
Oct 13, 2011 | 8.469 | 8.748 | 8.337 | 8.726 | 127,034 | +0.18(+2.07%) |
Oct 12, 2011 | 8.750 | 8.750 | 8.452 | 8.549 | 248,654 | +0.14(+1.68%) |
Oct 11, 2011 | 8.399 | 8.673 | 8.346 | 8.407 | 272,891 | -0.10(-1.14%) |
Oct 10, 2011 | 8.284 | 8.514 | 8.089 | 8.505 | 160,840 | +0.42(+5.14%) |
Oct 07, 2011 | 8.222 | 8.399 | 8.053 | 8.089 | 224,586 | -0.07(-0.87%) |
Oct 06, 2011 | 8.434 | 8.452 | 7.744 | 8.160 | 240,919 | +0.27(+3.48%) |
Oct 05, 2011 | 7.912 | 8.027 | 7.655 | 7.885 | 208,960 | +0.02(+0.22%) |
Oct 04, 2011 | 7.611 | 7.938 | 7.381 | 7.868 | 447,501 | +0.24(+3.13%) |
Oct 03, 2011 | 8.186 | 8.469 | 7.629 | 7.629 | 417,173 | -0.63(-7.61%) |
Sep 30, 2011 | 8.337 | 8.646 | 8.248 | 8.257 | 156,626 | -0.24(-2.81%) |
Sep 29, 2011 | 8.478 | 8.617 | 8.213 | 8.496 | 201,815 | +0.27(+3.34%) |
Sep 28, 2011 | 8.363 | 8.549 | 8.195 | 8.222 | 221,665 | -0.12(-1.48%) |
Sep 27, 2011 | 8.328 | 8.567 | 8.204 | 8.346 | 249,794 | +0.15(+1.84%) |
Sep 26, 2011 | 8.337 | 8.651 | 8.027 | 8.195 | 253,251 | -0.10(-1.17%) |
Sep 23, 2011 | 8.346 | 8.655 | 8.221 | 8.292 | 161,874 | -0.03(-0.32%) |
Sep 22, 2011 | 8.319 | 8.896 | 8.195 | 8.319 | 283,435 | -0.26(-2.99%) |
Sep 21, 2011 | 8.761 | 8.938 | 8.558 | 8.576 | 191,875 | -0.19(-2.12%) |
Sep 20, 2011 | 9.080 | 9.186 | 8.761 | 8.761 | 277,305 | -0.17(-1.88%) |
Sep 19, 2011 | 8.655 | 9.098 | 8.602 | 8.930 | 310,303 | +0.04(+0.50%) |
Sep 16, 2011 | 8.930 | 8.965 | 8.806 | 8.885 | 147,269 | -0.04(-0.40%) |
Sep 15, 2011 | 8.912 | 8.992 | 8.735 | 8.921 | 109,523 | +0.12(+1.31%) |
Sep 14, 2011 | 8.708 | 9.009 | 8.478 | 8.806 | 213,281 | +0.19(+2.26%) |
Sep 13, 2011 | 8.390 | 8.664 | 8.328 | 8.611 | 227,557 | +0.30(+3.62%) |
Sep 12, 2011 | 8.053 | 8.399 | 8.053 | 8.310 | 250,765 | +0.22(+2.74%) |
Sep 09, 2011 | 8.337 | 8.503 | 8.018 | 8.089 | 181,944 | -0.36(-4.29%) |
Sep 08, 2011 | 8.708 | 8.850 | 8.407 | 8.452 | 109,818 | -0.34(-3.83%) |
Sep 07, 2011 | 8.797 | 8.797 | 8.638 | 8.788 | 114,446 | +0.18(+2.06%) |
Sep 06, 2011 | 8.337 | 8.638 | 8.337 | 8.611 | 154,444 | -0.03(-0.31%) |
Sep 02, 2011 | 8.823 | 9.080 | 8.629 | 8.638 | 166,424 | -0.42(-4.69%) |
Sep 01, 2011 | 9.363 | 9.478 | 9.062 | 9.062 | 214,644 | -0.28(-3.03%) |
Aug 31, 2011 | 9.301 | 9.354 | 8.691 | 9.346 | 283,937 | +0.10(+1.05%) |
Aug 30, 2011 | 9.062 | 9.328 | 8.558 | 9.248 | 802,950 | +0.12(+1.26%) |
Aug 29, 2011 | 8.770 | 9.284 | 8.655 | 9.133 | 378,237 | +0.48(+5.52%) |
Aug 26, 2011 | 8.461 | 8.672 | 8.227 | 8.655 | 191,315 | +0.11(+1.24%) |
Aug 25, 2011 | 8.788 | 8.788 | 8.478 | 8.549 | 194,084 | -0.12(-1.43%) |
Aug 24, 2011 | 8.673 | 8.761 | 8.461 | 8.673 | 205,722 | -0.03(-0.31%) |
Aug 23, 2011 | 8.319 | 8.708 | 8.248 | 8.700 | 218,774 | +0.42(+5.02%) |
Aug 22, 2011 | 8.611 | 8.788 | 8.239 | 8.284 | 106,561 | -0.10(-1.16%) |
Aug 19, 2011 | 8.593 | 9.133 | 8.337 | 8.381 | 191,603 | -0.32(-3.66%) |
Aug 18, 2011 | 9.284 | 9.301 | 8.655 | 8.700 | 267,883 | -0.71(-7.53%) |
Aug 17, 2011 | 9.292 | 9.540 | 9.124 | 9.408 | 176,382 | +0.19(+2.02%) |
Aug 16, 2011 | 9.425 | 9.585 | 9.107 | 9.222 | 143,108 | -0.33(-3.43%) |
Aug 15, 2011 | 9.301 | 9.585 | 8.930 | 9.549 | 141,956 | +0.36(+3.95%) |
Aug 12, 2011 | 9.133 | 9.443 | 9.107 | 9.186 | 261,315 | +0.16(+1.76%) |
Aug 11, 2011 | 8.717 | 9.601 | 8.682 | 9.027 | 358,766 | +0.35(+4.08%) |
Aug 10, 2011 | 9.036 | 9.354 | 8.646 | 8.673 | 380,361 | -0.62(-6.67%) |
Aug 09, 2011 | 9.200 | 9.408 | 8.629 | 9.292 | 490,152 | +0.55(+6.28%) |
Aug 08, 2011 | 9.567 | 9.585 | 8.682 | 8.744 | 1,170,700 | -1.11(-11.23%) |
Aug 05, 2011 | 9.761 | 9.921 | 9.239 | 9.850 | 975,539 | +0.16(+1.64%) |
Aug 04, 2011 | 10.29 | 10.40 | 9.673 | 9.691 | 370,293 | -0.73(-6.97%) |
Aug 03, 2011 | 10.02 | 10.46 | 10.02 | 10.42 | 521,593 | +0.43(+4.34%) |
Aug 02, 2011 | 9.983 | 10.20 | 9.894 | 9.983 | 303,527 | -0.01(-0.09%) |
Aug 01, 2011 | 9.797 | 10.03 | 9.797 | 9.992 | 235,855 | +0.30(+3.11%) |
Jul 29, 2011 | 10.15 | 10.15 | 9.673 | 9.691 | 296,748 | -0.55(-5.36%) |
Jul 28, 2011 | 10.35 | 10.67 | 10.10 | 10.24 | 464,179 | +0.30(+3.03%) |
Jul 27, 2011 | 9.930 | 10.02 | 9.788 | 9.938 | 241,631 | -0.02(-0.18%) |
Jul 26, 2011 | 9.938 | 10.04 | 9.832 | 9.956 | 81,155 | +0.02(+0.18%) |
Jul 25, 2011 | 9.903 | 10.04 | 9.885 | 9.938 | 49,141 | -0.05(-0.53%) |
Jul 22, 2011 | 10.07 | 10.12 | 9.921 | 9.992 | 296,939 | +0.01(+0.09%) |
Jul 21, 2011 | 9.912 | 10.09 | 9.903 | 9.983 | 157,607 | +0.07(+0.71%) |
Jul 20, 2011 | 10.00 | 10.00 | 9.850 | 9.912 | 58,965 | -0.09(-0.88%) |
Jul 19, 2011 | 10.06 | 10.16 | 9.912 | 10.00 | 97,403 | +0.00(+0.00%) |
Jul 18, 2011 | 10.20 | 10.27 | 9.938 | 10.00 | 392,364 | -0.27(-2.59%) |
Jul 15, 2011 | 10.09 | 10.31 | 10.03 | 10.27 | 152,988 | +0.24(+2.38%) |
Jul 14, 2011 | 10.23 | 10.31 | 9.938 | 10.03 | 156,510 | -0.20(-1.99%) |
Jul 13, 2011 | 9.744 | 10.24 | 9.717 | 10.23 | 239,089 | +0.58(+5.96%) |
Jul 12, 2011 | 10.16 | 10.16 | 9.638 | 9.655 | 208,636 | -0.58(-5.62%) |
Jul 11, 2011 | 9.416 | 10.43 | 9.416 | 10.23 | 313,181 | +0.75(+7.94%) |
Jul 08, 2011 | 9.735 | 9.797 | 9.434 | 9.478 | 95,895 | -0.39(-3.95%) |
Jul 07, 2011 | 9.514 | 9.877 | 9.354 | 9.868 | 240,267 | +0.46(+4.89%) |
Jul 06, 2011 | 9.523 | 9.613 | 9.319 | 9.408 | 95,026 | -0.12(-1.21%) |
Jul 05, 2011 | 9.576 | 9.620 | 9.416 | 9.523 | 69,242 | -0.10(-1.01%) |
Jul 01, 2011 | 9.567 | 9.753 | 9.487 | 9.620 | 127,679 | +0.07(+0.74%) |
Jun 30, 2011 | 9.169 | 9.593 | 9.169 | 9.549 | 142,687 | +0.39(+4.25%) |
Jun 29, 2011 | 9.284 | 9.284 | 9.107 | 9.160 | 99,984 | -0.06(-0.67%) |
Jun 28, 2011 | 9.098 | 9.222 | 9.098 | 9.222 | 76,662 | +0.15(+1.66%) |
Jun 27, 2011 | 9.062 | 9.558 | 8.965 | 9.071 | 191,370 | +0.04(+0.49%) |
Jun 24, 2011 | 9.133 | 9.301 | 8.992 | 9.027 | 346,867 | -0.09(-0.97%) |
Jun 23, 2011 | 9.018 | 9.124 | 8.859 | 9.115 | 131,964 | -0.03(-0.29%) |
Jun 22, 2011 | 9.169 | 9.337 | 9.071 | 9.142 | 222,002 | -0.06(-0.67%) |
Jun 21, 2011 | 9.080 | 9.319 | 9.080 | 9.204 | 189,141 | +0.18(+1.96%) |
Jun 20, 2011 | 8.939 | 9.115 | 8.877 | 9.027 | 175,889 | +0.05(+0.59%) |
Jun 17, 2011 | 9.514 | 9.531 | 8.956 | 8.974 | 259,229 | -0.46(-4.88%) |
Jun 16, 2011 | 9.540 | 9.841 | 9.195 | 9.434 | 251,457 | -0.12(-1.20%) |
Jun 15, 2011 | 9.620 | 9.691 | 9.487 | 9.549 | 202,680 | -0.14(-1.46%) |
Jun 14, 2011 | 9.301 | 9.761 | 9.301 | 9.691 | 255,857 | +0.43(+4.68%) |
Jun 13, 2011 | 9.257 | 9.443 | 9.124 | 9.257 | 208,410 | +0.07(+0.77%) |
Jun 10, 2011 | 9.292 | 9.399 | 9.107 | 9.186 | 126,886 | -0.12(-1.33%) |
Jun 09, 2011 | 9.222 | 9.416 | 9.115 | 9.310 | 140,792 | +0.11(+1.15%) |
Jun 08, 2011 | 9.346 | 9.346 | 9.151 | 9.204 | 165,503 | -0.17(-1.79%) |
Jun 07, 2011 | 9.664 | 9.850 | 9.354 | 9.372 | 237,455 | -0.12(-1.21%) |
Jun 06, 2011 | 9.381 | 9.602 | 9.266 | 9.487 | 257,334 | +0.15(+1.61%) |
Jun 03, 2011 | 8.868 | 9.408 | 8.868 | 9.337 | 259,179 | +0.43(+4.87%) |
May 24, 2011 | 9.266 | 9.354 | 8.885 | 8.903 | 496,623 | -0.35(-3.73%) |
May 23, 2011 | 9.390 | 9.390 | 9.204 | 9.248 | 148,041 | -0.29(-3.06%) |
May 20, 2011 | 9.434 | 9.593 | 9.354 | 9.540 | 133,356 | +0.03(+0.33%) |
May 19, 2011 | 9.620 | 9.620 | 9.390 | 9.509 | 296,227 | -0.04(-0.42%) |
May 18, 2011 | 9.602 | 9.717 | 9.478 | 9.549 | 258,120 | -0.01(-0.09%) |
May 17, 2011 | 9.646 | 9.806 | 9.496 | 9.558 | 560,694 | -0.18(-1.82%) |
May 16, 2011 | 10.10 | 10.18 | 9.726 | 9.735 | 198,932 | -0.44(-4.35%) |
May 13, 2011 | 9.611 | 10.22 | 9.452 | 10.18 | 507,978 | +0.55(+5.70%) |
May 12, 2011 | 9.549 | 9.655 | 9.381 | 9.629 | 269,169 | +0.05(+0.55%) |
May 11, 2011 | 9.682 | 9.770 | 9.496 | 9.576 | 177,154 | -0.18(-1.81%) |
May 10, 2011 | 9.823 | 9.868 | 9.381 | 9.753 | 205,952 | +0.00(+0.00%) |
May 09, 2011 | 9.717 | 9.788 | 9.523 | 9.753 | 287,343 | -0.03(-0.27%) |
May 06, 2011 | 10.11 | 10.12 | 9.664 | 9.779 | 444,434 | -0.18(-1.78%) |
May 05, 2011 | 10.41 | 10.44 | 9.841 | 9.956 | 427,021 | -0.45(-4.34%) |
May 04, 2011 | 10.67 | 10.73 | 10.40 | 10.41 | 266,436 | -0.28(-2.65%) |
May 03, 2011 | 10.97 | 11.06 | 10.64 | 10.69 | 408,414 | -0.32(-2.89%) |
May 02, 2011 | 11.03 | 11.11 | 10.89 | 11.01 | 230,171 | -0.07(-0.64%) |
Apr 29, 2011 | 11.19 | 11.28 | 11.06 | 11.08 | 161,712 | -0.06(-0.56%) |
Apr 28, 2011 | 11.33 | 11.33 | 11.07 | 11.14 | 173,244 | -0.12(-1.02%) |
Apr 27, 2011 | 11.11 | 11.31 | 11.05 | 11.26 | 219,884 | +0.12(+1.11%) |
Apr 26, 2011 | 11.15 | 11.20 | 11.06 | 11.13 | 193,483 | -0.01(-0.08%) |
Apr 25, 2011 | 11.15 | 11.24 | 11.04 | 11.14 | 85,753 | +0.04(+0.32%) |
Apr 21, 2011 | 11.08 | 11.14 | 10.96 | 11.11 | 205,796 | +0.00(+0.04%) |
Apr 20, 2011 | 11.15 | 11.24 | 10.97 | 11.10 | 253,969 | +0.11(+1.01%) |
Apr 19, 2011 | 10.85 | 11.01 | 10.80 | 10.99 | 141,508 | +0.17(+1.55%) |
Apr 18, 2011 | 10.83 | 10.85 | 10.62 | 10.82 | 114,211 | -0.03(-0.24%) |
Apr 15, 2011 | 10.70 | 10.87 | 10.57 | 10.85 | 164,104 | +0.12(+1.16%) |
Apr 14, 2011 | 10.68 | 10.81 | 10.62 | 10.73 | 123,831 | -0.04(-0.41%) |
Apr 13, 2011 | 10.80 | 10.83 | 10.65 | 10.77 | 145,745 | +0.07(+0.66%) |
Apr 12, 2011 | 10.89 | 10.90 | 10.67 | 10.70 | 211,992 | -0.27(-2.42%) |
Apr 11, 2011 | 10.87 | 11.02 | 10.76 | 10.97 | 282,556 | +0.08(+0.73%) |
Apr 08, 2011 | 10.81 | 10.92 | 10.73 | 10.89 | 133,561 | +0.18(+1.65%) |
Apr 07, 2011 | 10.91 | 10.92 | 10.68 | 10.71 | 93,546 | -0.18(-1.63%) |
Apr 06, 2011 | 10.96 | 10.96 | 10.68 | 10.89 | 157,594 | -0.03(-0.24%) |
Apr 05, 2011 | 10.87 | 11.02 | 10.59 | 10.91 | 158,107 | +0.09(+0.82%) |
Apr 04, 2011 | 10.83 | 11.05 | 10.72 | 10.82 | 279,708 | +0.04(+0.41%) |