Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.233 | 9.260 | 9.174 | 9.174 | 1,344,509 | +0.00(+0.05%) |
Mar 29, 2012 | 9.070 | 9.224 | 9.061 | 9.169 | 2,653,972 | +0.08(+0.89%) |
Mar 28, 2012 | 9.197 | 9.197 | 9.048 | 9.088 | 3,107,562 | -0.10(-1.08%) |
Mar 27, 2012 | 9.187 | 9.273 | 9.183 | 9.187 | 2,027,221 | -0.02(-0.20%) |
Mar 26, 2012 | 9.156 | 9.233 | 9.129 | 9.206 | 1,135,622 | +0.12(+1.29%) |
Mar 23, 2012 | 9.120 | 9.124 | 9.070 | 9.088 | 861,761 | -0.01(-0.10%) |
Mar 22, 2012 | 9.088 | 9.151 | 9.052 | 9.097 | 904,162 | -0.05(-0.54%) |
Mar 21, 2012 | 9.111 | 9.174 | 9.034 | 9.147 | 867,736 | +0.03(+0.35%) |
Mar 20, 2012 | 9.016 | 9.147 | 9.016 | 9.115 | 879,404 | +0.09(+1.00%) |
Mar 19, 2012 | 9.070 | 9.070 | 8.971 | 9.025 | 879,529 | -0.05(-0.55%) |
Mar 16, 2012 | 9.016 | 9.102 | 9.012 | 9.075 | 1,305,870 | +0.03(+0.35%) |
Mar 15, 2012 | 8.899 | 9.052 | 8.877 | 9.043 | 956,342 | +0.14(+1.62%) |
Mar 14, 2012 | 8.949 | 8.958 | 8.850 | 8.899 | 1,187,697 | -0.04(-0.40%) |
Mar 13, 2012 | 8.944 | 8.994 | 8.881 | 8.935 | 1,270,532 | +0.00(+0.00%) |
Mar 12, 2012 | 8.827 | 8.944 | 8.823 | 8.935 | 1,029,100 | +0.10(+1.12%) |
Mar 09, 2012 | 8.737 | 8.854 | 8.697 | 8.836 | 744,872 | +0.10(+1.13%) |
Mar 08, 2012 | 8.845 | 8.854 | 8.724 | 8.737 | 1,165,080 | -0.05(-0.61%) |
Mar 07, 2012 | 8.733 | 8.827 | 8.634 | 8.791 | 1,382,070 | +0.05(+0.57%) |
Mar 06, 2012 | 8.795 | 8.840 | 8.713 | 8.742 | 1,892,266 | -0.10(-1.11%) |
Mar 05, 2012 | 8.701 | 8.858 | 8.684 | 8.840 | 1,864,312 | +0.14(+1.59%) |
Mar 02, 2012 | 8.746 | 8.746 | 8.616 | 8.701 | 1,943,553 | -0.05(-0.61%) |
Mar 01, 2012 | 8.558 | 8.791 | 8.536 | 8.755 | 2,724,570 | +0.20(+2.35%) |
Feb 29, 2012 | 8.652 | 8.670 | 8.536 | 8.554 | 1,584,627 | -0.08(-0.88%) |
Feb 28, 2012 | 8.670 | 8.715 | 8.608 | 8.630 | 1,235,628 | -0.05(-0.62%) |
Feb 27, 2012 | 8.666 | 8.719 | 8.603 | 8.684 | 948,114 | -0.02(-0.21%) |
Feb 24, 2012 | 8.728 | 8.728 | 8.616 | 8.701 | 734,162 | -0.00(-0.05%) |
Feb 23, 2012 | 8.603 | 8.742 | 8.585 | 8.706 | 1,448,441 | +0.12(+1.41%) |
Feb 22, 2012 | 8.567 | 8.594 | 8.496 | 8.585 | 912,212 | +0.00(+0.05%) |
Feb 21, 2012 | 8.473 | 8.643 | 8.469 | 8.581 | 1,327,930 | +0.11(+1.27%) |
Feb 17, 2012 | 8.545 | 8.545 | 8.456 | 8.473 | 1,428,536 | -0.04(-0.42%) |
Feb 16, 2012 | 8.429 | 8.527 | 8.398 | 8.509 | 1,004,982 | +0.06(+0.74%) |
Feb 15, 2012 | 8.433 | 8.487 | 8.375 | 8.447 | 1,119,530 | +0.06(+0.69%) |
Feb 14, 2012 | 8.375 | 8.393 | 8.313 | 8.389 | 1,115,549 | -0.01(-0.11%) |
Feb 13, 2012 | 8.478 | 8.487 | 8.353 | 8.398 | 2,101,129 | -0.05(-0.58%) |
Feb 10, 2012 | 8.478 | 8.590 | 8.268 | 8.447 | 4,036,283 | -0.31(-3.57%) |
Feb 09, 2012 | 8.616 | 8.759 | 8.590 | 8.759 | 1,507,920 | +0.14(+1.66%) |
Feb 08, 2012 | 8.652 | 8.684 | 8.558 | 8.616 | 1,431,845 | -0.04(-0.46%) |
Feb 07, 2012 | 8.701 | 8.724 | 8.652 | 8.657 | 1,319,416 | -0.04(-0.41%) |
Feb 06, 2012 | 8.639 | 8.755 | 8.621 | 8.692 | 960,906 | +0.02(+0.21%) |
Feb 03, 2012 | 8.728 | 8.737 | 8.648 | 8.675 | 1,417,639 | +0.01(+0.15%) |
Feb 02, 2012 | 8.697 | 8.719 | 8.648 | 8.661 | 1,032,654 | -0.02(-0.21%) |
Feb 01, 2012 | 8.661 | 8.719 | 8.643 | 8.679 | 1,235,680 | +0.03(+0.36%) |
Jan 31, 2012 | 8.773 | 8.773 | 8.621 | 8.648 | 1,107,263 | -0.09(-1.02%) |
Jan 30, 2012 | 8.835 | 8.844 | 8.701 | 8.737 | 1,114,166 | -0.13(-1.41%) |
Jan 27, 2012 | 8.938 | 8.938 | 8.818 | 8.862 | 797,910 | -0.09(-1.05%) |
Jan 26, 2012 | 8.876 | 8.996 | 8.840 | 8.956 | 1,958,084 | +0.09(+1.01%) |
Jan 25, 2012 | 8.853 | 8.943 | 8.831 | 8.867 | 1,193,817 | +0.01(+0.15%) |
Jan 24, 2012 | 8.880 | 8.903 | 8.835 | 8.853 | 1,369,999 | -0.03(-0.30%) |
Jan 23, 2012 | 8.916 | 8.970 | 8.862 | 8.880 | 1,076,866 | -0.05(-0.55%) |
Jan 20, 2012 | 9.032 | 9.041 | 8.903 | 8.929 | 1,281,029 | -0.13(-1.43%) |
Jan 19, 2012 | 8.961 | 9.108 | 8.938 | 9.059 | 1,442,507 | +0.12(+1.30%) |
Jan 18, 2012 | 8.925 | 8.965 | 8.907 | 8.943 | 1,031,716 | -0.00(-0.05%) |
Jan 17, 2012 | 8.612 | 8.996 | 8.603 | 8.947 | 2,968,906 | +0.39(+4.54%) |
Jan 13, 2012 | 8.563 | 8.621 | 8.514 | 8.558 | 1,351,290 | -0.03(-0.36%) |
Jan 12, 2012 | 8.514 | 8.625 | 8.500 | 8.590 | 1,987,964 | +0.11(+1.26%) |
Jan 11, 2012 | 8.384 | 8.505 | 8.348 | 8.482 | 1,559,322 | +0.10(+1.23%) |
Jan 10, 2012 | 8.313 | 8.456 | 8.279 | 8.380 | 1,672,156 | +0.13(+1.63%) |
Jan 09, 2012 | 8.326 | 8.339 | 8.219 | 8.246 | 1,586,546 | -0.05(-0.65%) |
Jan 06, 2012 | 8.371 | 8.424 | 8.295 | 8.299 | 2,225,335 | -0.05(-0.64%) |
Jan 05, 2012 | 8.353 | 8.398 | 8.272 | 8.353 | 3,145,291 | -0.03(-0.37%) |
Jan 04, 2012 | 8.357 | 8.438 | 8.272 | 8.384 | 3,954,126 | -0.10(-1.16%) |
Dec 30, 2011 | 8.469 | 8.536 | 8.469 | 8.482 | 898,556 | +0.01(+0.11%) |
Dec 29, 2011 | 8.482 | 8.514 | 8.451 | 8.473 | 1,039,930 | +0.02(+0.21%) |
Dec 28, 2011 | 8.558 | 8.558 | 8.451 | 8.456 | 781,126 | -0.08(-0.99%) |
Dec 27, 2011 | 8.518 | 8.590 | 8.518 | 8.541 | 765,289 | +0.03(+0.31%) |
Dec 23, 2011 | 8.478 | 8.541 | 8.465 | 8.514 | 980,010 | +0.01(+0.11%) |
Dec 21, 2011 | 8.438 | 8.549 | 8.406 | 8.505 | 1,051,657 | +0.07(+0.79%) |
Dec 20, 2011 | 8.460 | 8.487 | 8.429 | 8.438 | 1,098,803 | +0.07(+0.80%) |
Dec 19, 2011 | 8.505 | 8.545 | 8.348 | 8.371 | 1,293,297 | -0.09(-1.11%) |
Dec 16, 2011 | 8.487 | 8.558 | 8.420 | 8.465 | 2,957,602 | -0.03(-0.32%) |
Dec 15, 2011 | 8.473 | 8.545 | 8.447 | 8.491 | 1,143,362 | +0.05(+0.58%) |
Dec 14, 2011 | 8.491 | 8.532 | 8.438 | 8.442 | 740,671 | -0.06(-0.68%) |
Dec 13, 2011 | 8.590 | 8.719 | 8.478 | 8.500 | 975,717 | -0.04(-0.42%) |
Dec 12, 2011 | 8.701 | 8.710 | 8.491 | 8.536 | 1,086,841 | -0.19(-2.20%) |
Dec 09, 2011 | 8.576 | 8.751 | 8.576 | 8.728 | 1,031,663 | +0.16(+1.82%) |
Dec 08, 2011 | 8.692 | 8.733 | 8.541 | 8.572 | 1,413,871 | -0.14(-1.64%) |
Dec 07, 2011 | 8.755 | 8.768 | 8.646 | 8.715 | 1,137,806 | -0.04(-0.46%) |
Dec 06, 2011 | 8.724 | 8.795 | 8.670 | 8.755 | 862,925 | +0.03(+0.36%) |
Dec 05, 2011 | 8.773 | 8.835 | 8.697 | 8.724 | 1,297,857 | +0.01(+0.10%) |
Dec 02, 2011 | 8.840 | 8.849 | 8.710 | 8.715 | 897,113 | -0.06(-0.71%) |
Dec 01, 2011 | 8.800 | 8.871 | 8.768 | 8.777 | 836,584 | -0.06(-0.66%) |
Nov 30, 2011 | 8.777 | 8.885 | 8.746 | 8.835 | 1,467,306 | +0.18(+2.12%) |
Nov 29, 2011 | 8.714 | 8.741 | 8.648 | 8.652 | 1,081,004 | -0.07(-0.76%) |
Nov 28, 2011 | 8.714 | 8.816 | 8.674 | 8.719 | 856,186 | +0.16(+1.92%) |
Nov 25, 2011 | 8.581 | 8.639 | 8.555 | 8.555 | 326,291 | -0.04(-0.46%) |
Nov 23, 2011 | 8.723 | 8.736 | 8.541 | 8.595 | 682,303 | -0.16(-1.77%) |
Nov 22, 2011 | 8.856 | 8.856 | 8.674 | 8.750 | 1,218,989 | -0.10(-1.15%) |
Nov 21, 2011 | 8.874 | 8.874 | 8.736 | 8.852 | 1,436,840 | -0.08(-0.94%) |
Nov 18, 2011 | 8.918 | 9.060 | 8.870 | 8.936 | 901,139 | +0.01(+0.15%) |
Nov 17, 2011 | 8.989 | 9.034 | 8.870 | 8.923 | 1,403,111 | -0.11(-1.18%) |
Nov 16, 2011 | 9.198 | 9.198 | 9.025 | 9.029 | 1,465,669 | -0.20(-2.21%) |
Nov 15, 2011 | 9.131 | 9.282 | 9.060 | 9.233 | 2,213,315 | +0.06(+0.63%) |
Nov 14, 2011 | 9.069 | 9.176 | 9.007 | 9.176 | 2,748,970 | +0.06(+0.63%) |
Nov 11, 2011 | 9.136 | 9.282 | 9.087 | 9.118 | 1,511,218 | +0.00(+0.05%) |
Nov 10, 2011 | 9.043 | 9.184 | 8.932 | 9.113 | 1,719,874 | +0.06(+0.64%) |
Nov 09, 2011 | 9.211 | 9.269 | 8.994 | 9.056 | 1,800,322 | -0.27(-2.90%) |
Nov 08, 2011 | 9.282 | 9.355 | 9.129 | 9.326 | 1,492,295 | +0.08(+0.86%) |
Nov 07, 2011 | 9.149 | 9.286 | 9.109 | 9.246 | 1,198,257 | +0.08(+0.87%) |
Nov 04, 2011 | 9.060 | 9.189 | 9.051 | 9.167 | 1,182,964 | +0.08(+0.93%) |
Nov 03, 2011 | 8.989 | 9.176 | 8.954 | 9.082 | 932,189 | +0.12(+1.34%) |
Nov 02, 2011 | 8.958 | 9.029 | 8.901 | 8.963 | 1,623,034 | +0.06(+0.65%) |
Nov 01, 2011 | 8.794 | 8.972 | 8.759 | 8.905 | 1,945,049 | -0.05(-0.54%) |
Oct 31, 2011 | 8.643 | 9.162 | 8.603 | 8.954 | 3,212,579 | +0.25(+2.85%) |
Oct 28, 2011 | 8.887 | 8.887 | 8.688 | 8.705 | 1,414,449 | -0.15(-1.70%) |
Oct 27, 2011 | 8.821 | 8.914 | 8.776 | 8.856 | 1,154,780 | +0.15(+1.68%) |
Oct 26, 2011 | 8.750 | 8.812 | 8.626 | 8.710 | 1,267,280 | -0.02(-0.20%) |
Oct 25, 2011 | 8.870 | 8.881 | 8.705 | 8.728 | 1,172,698 | -0.12(-1.40%) |
Oct 24, 2011 | 8.776 | 8.892 | 8.705 | 8.852 | 1,843,724 | +0.09(+1.06%) |
Oct 21, 2011 | 8.692 | 8.799 | 8.683 | 8.759 | 921,521 | +0.13(+1.49%) |
Oct 20, 2011 | 8.683 | 8.725 | 8.546 | 8.630 | 1,110,273 | -0.02(-0.21%) |
Oct 19, 2011 | 8.714 | 8.794 | 8.639 | 8.648 | 876,748 | -0.05(-0.61%) |
Oct 18, 2011 | 8.652 | 8.768 | 8.612 | 8.701 | 1,070,418 | +0.08(+0.93%) |
Oct 17, 2011 | 8.732 | 8.816 | 8.599 | 8.621 | 1,601,910 | -0.15(-1.72%) |
Oct 14, 2011 | 8.887 | 8.896 | 8.745 | 8.772 | 1,078,700 | -0.02(-0.25%) |
Oct 13, 2011 | 8.679 | 8.816 | 8.670 | 8.794 | 1,205,868 | +0.09(+1.02%) |
Oct 12, 2011 | 8.781 | 8.830 | 8.697 | 8.705 | 1,512,686 | -0.06(-0.66%) |
Oct 11, 2011 | 8.772 | 8.812 | 8.701 | 8.763 | 1,207,728 | -0.04(-0.40%) |
Oct 10, 2011 | 8.763 | 8.803 | 8.683 | 8.799 | 927,641 | +0.15(+1.69%) |
Oct 07, 2011 | 8.772 | 8.838 | 8.634 | 8.652 | 1,623,463 | -0.11(-1.27%) |
Oct 06, 2011 | 8.555 | 8.772 | 8.555 | 8.763 | 1,878,306 | +0.16(+1.80%) |
Oct 05, 2011 | 8.506 | 8.652 | 8.386 | 8.608 | 1,349,162 | +0.10(+1.20%) |
Oct 04, 2011 | 8.311 | 8.515 | 8.124 | 8.506 | 1,888,859 | +0.16(+1.91%) |
Oct 03, 2011 | 8.559 | 8.670 | 8.333 | 8.346 | 1,737,971 | -0.28(-3.29%) |
Sep 30, 2011 | 8.590 | 8.736 | 8.581 | 8.630 | 2,531,992 | -0.05(-0.61%) |
Sep 29, 2011 | 8.648 | 8.692 | 8.519 | 8.683 | 2,150,617 | +0.14(+1.61%) |
Sep 28, 2011 | 8.564 | 8.626 | 8.479 | 8.546 | 2,563,840 | -0.02(-0.21%) |
Sep 27, 2011 | 8.439 | 8.723 | 8.426 | 8.564 | 1,983,217 | +0.23(+2.71%) |
Sep 26, 2011 | 8.324 | 8.404 | 8.200 | 8.337 | 1,116,623 | +0.07(+0.80%) |
Sep 23, 2011 | 8.240 | 8.355 | 8.151 | 8.271 | 2,441,638 | +0.02(+0.27%) |
Sep 22, 2011 | 7.916 | 8.280 | 7.889 | 8.249 | 2,640,173 | +0.19(+2.37%) |
Sep 21, 2011 | 8.045 | 8.244 | 8.005 | 8.058 | 2,331,844 | -0.01(-0.16%) |
Sep 20, 2011 | 8.173 | 8.200 | 8.071 | 8.071 | 1,432,982 | -0.06(-0.71%) |
Sep 19, 2011 | 8.151 | 8.164 | 8.089 | 8.129 | 1,131,422 | -0.14(-1.66%) |
Sep 16, 2011 | 8.258 | 8.329 | 8.244 | 8.266 | 1,605,766 | +0.04(+0.49%) |
Sep 15, 2011 | 8.297 | 8.297 | 8.129 | 8.226 | 1,854,803 | +0.00(+0.05%) |
Sep 14, 2011 | 8.195 | 8.289 | 8.087 | 8.222 | 1,889,722 | +0.04(+0.54%) |
Sep 13, 2011 | 8.156 | 8.240 | 8.120 | 8.178 | 1,862,927 | +0.06(+0.71%) |
Sep 12, 2011 | 8.076 | 8.164 | 8.027 | 8.120 | 1,392,799 | -0.03(-0.33%) |
Sep 09, 2011 | 8.253 | 8.275 | 8.085 | 8.147 | 1,724,566 | -0.16(-1.92%) |
Sep 08, 2011 | 8.258 | 8.377 | 8.200 | 8.306 | 2,165,220 | -0.02(-0.21%) |
Sep 07, 2011 | 8.360 | 8.360 | 8.240 | 8.324 | 2,355,557 | +0.04(+0.54%) |
Sep 06, 2011 | 8.120 | 8.297 | 8.076 | 8.280 | 2,312,788 | +0.00(+0.05%) |
Sep 02, 2011 | 8.342 | 8.413 | 8.275 | 8.275 | 1,167,151 | -0.15(-1.79%) |
Sep 01, 2011 | 8.448 | 8.648 | 8.422 | 8.426 | 3,999,979 | -0.02(-0.26%) |
Aug 31, 2011 | 8.431 | 8.479 | 8.382 | 8.448 | 2,220,339 | +0.07(+0.85%) |
Aug 30, 2011 | 8.346 | 8.430 | 8.285 | 8.377 | 3,425,958 | +0.04(+0.42%) |
Aug 29, 2011 | 8.228 | 8.346 | 8.206 | 8.342 | 1,700,866 | +0.18(+2.27%) |
Aug 26, 2011 | 7.999 | 8.170 | 7.920 | 8.157 | 2,224,424 | +0.16(+1.98%) |
Aug 25, 2011 | 8.179 | 8.223 | 7.995 | 7.999 | 3,662,223 | -0.13(-1.57%) |
Aug 24, 2011 | 8.307 | 8.307 | 8.113 | 8.126 | 3,083,140 | -0.20(-2.38%) |
Aug 23, 2011 | 8.113 | 8.329 | 8.039 | 8.324 | 3,155,020 | +0.24(+2.99%) |
Aug 22, 2011 | 8.157 | 8.236 | 8.039 | 8.082 | 3,601,430 | +0.03(+0.38%) |
Aug 19, 2011 | 8.206 | 8.263 | 8.039 | 8.052 | 4,449,164 | -0.23(-2.81%) |
Aug 18, 2011 | 8.386 | 8.426 | 8.245 | 8.285 | 5,318,752 | -0.20(-2.33%) |
Aug 17, 2011 | 8.580 | 8.800 | 8.265 | 8.483 | 9,160,417 | -0.89(-9.53%) |
Aug 16, 2011 | 9.416 | 9.460 | 9.288 | 9.376 | 2,117,234 | -0.08(-0.88%) |
Aug 15, 2011 | 9.116 | 9.486 | 9.108 | 9.460 | 2,255,071 | +0.40(+4.37%) |
Aug 12, 2011 | 9.116 | 9.130 | 8.962 | 9.064 | 2,529,870 | +0.01(+0.15%) |
Aug 11, 2011 | 9.059 | 9.152 | 8.967 | 9.050 | 3,915,842 | +0.00(+0.05%) |
Aug 10, 2011 | 9.081 | 9.213 | 9.024 | 9.046 | 1,853,342 | -0.15(-1.67%) |
Aug 09, 2011 | 9.064 | 9.213 | 8.795 | 9.200 | 4,279,554 | +0.32(+3.62%) |
Aug 08, 2011 | 9.064 | 9.226 | 8.870 | 8.879 | 3,357,753 | -0.38(-4.13%) |
Aug 05, 2011 | 9.182 | 9.354 | 8.991 | 9.262 | 3,573,070 | +0.11(+1.25%) |
Aug 04, 2011 | 9.464 | 9.570 | 9.138 | 9.147 | 2,472,883 | -0.38(-4.02%) |
Aug 03, 2011 | 9.587 | 9.600 | 9.389 | 9.530 | 1,985,640 | -0.06(-0.60%) |
Aug 02, 2011 | 9.671 | 9.759 | 9.574 | 9.587 | 1,885,639 | -0.10(-1.00%) |
Aug 01, 2011 | 9.719 | 9.776 | 9.596 | 9.684 | 1,914,767 | +0.04(+0.41%) |
Jul 29, 2011 | 9.622 | 9.688 | 9.578 | 9.644 | 1,998,243 | -0.05(-0.50%) |
Jul 28, 2011 | 9.812 | 9.939 | 9.675 | 9.693 | 1,939,791 | -0.12(-1.21%) |
Jul 27, 2011 | 9.930 | 9.966 | 9.794 | 9.812 | 2,250,561 | -0.17(-1.68%) |
Jul 26, 2011 | 10.01 | 10.04 | 9.922 | 9.979 | 2,236,052 | -0.00(-0.04%) |
Jul 25, 2011 | 9.996 | 10.11 | 9.979 | 9.983 | 2,122,943 | -0.08(-0.83%) |
Jul 22, 2011 | 10.13 | 10.13 | 10.06 | 10.07 | 1,392,863 | -0.04(-0.39%) |
Jul 21, 2011 | 10.03 | 10.16 | 10.01 | 10.11 | 1,189,294 | +0.11(+1.10%) |
Jul 20, 2011 | 10.09 | 10.11 | 9.961 | 9.996 | 881,964 | -0.08(-0.79%) |
Jul 19, 2011 | 9.979 | 10.13 | 9.979 | 10.08 | 1,991,383 | +0.09(+0.93%) |
Jul 18, 2011 | 10.06 | 10.09 | 9.926 | 9.983 | 1,408,189 | -0.12(-1.18%) |
Jul 15, 2011 | 10.01 | 10.12 | 9.922 | 10.10 | 1,668,596 | +0.10(+1.01%) |
Jul 14, 2011 | 10.06 | 10.11 | 9.944 | 10.00 | 1,433,426 | -0.03(-0.26%) |
Jul 13, 2011 | 10.04 | 10.11 | 9.988 | 10.03 | 1,095,861 | +0.04(+0.35%) |
Jul 12, 2011 | 9.948 | 10.08 | 9.922 | 9.992 | 1,390,636 | +0.04(+0.44%) |
Jul 11, 2011 | 9.895 | 9.988 | 9.864 | 9.948 | 1,582,961 | +0.00(+0.04%) |
Jul 08, 2011 | 10.03 | 10.06 | 9.882 | 9.944 | 1,497,363 | -0.14(-1.35%) |
Jul 07, 2011 | 9.970 | 10.08 | 9.913 | 10.08 | 2,106,845 | +0.15(+1.55%) |
Jul 06, 2011 | 9.869 | 9.952 | 9.829 | 9.926 | 1,699,518 | +0.08(+0.85%) |
Jul 05, 2011 | 9.825 | 9.891 | 9.719 | 9.842 | 1,671,735 | +0.05(+0.54%) |
Jul 01, 2011 | 9.706 | 9.794 | 9.605 | 9.790 | 2,203,557 | +0.09(+0.95%) |
Jun 30, 2011 | 9.772 | 9.842 | 9.697 | 9.697 | 1,657,525 | -0.05(-0.50%) |
Jun 29, 2011 | 9.724 | 9.776 | 9.671 | 9.746 | 1,654,262 | +0.04(+0.41%) |
Jun 28, 2011 | 9.561 | 9.710 | 9.477 | 9.706 | 2,265,355 | +0.14(+1.47%) |
Jun 27, 2011 | 9.605 | 9.675 | 9.534 | 9.565 | 2,155,531 | +0.02(+0.25%) |
Jun 24, 2011 | 9.419 | 9.574 | 9.389 | 9.542 | 12,727,296 | +0.14(+1.53%) |
Jun 23, 2011 | 9.416 | 9.419 | 9.284 | 9.398 | 1,856,159 | -0.08(-0.80%) |
Jun 22, 2011 | 9.521 | 9.559 | 9.468 | 9.474 | 1,082,877 | -0.05(-0.55%) |
Jun 21, 2011 | 9.468 | 9.577 | 9.463 | 9.527 | 1,223,602 | +0.08(+0.81%) |
Jun 20, 2011 | 9.454 | 9.457 | 9.416 | 9.451 | 1,162,216 | +0.03(+0.31%) |
Jun 17, 2011 | 9.389 | 9.454 | 9.358 | 9.422 | 2,134,747 | +0.08(+0.88%) |
Jun 16, 2011 | 9.243 | 9.363 | 9.237 | 9.339 | 1,191,003 | +0.07(+0.73%) |
Jun 15, 2011 | 9.339 | 9.401 | 9.222 | 9.272 | 1,272,218 | -0.13(-1.40%) |
Jun 14, 2011 | 9.380 | 9.427 | 9.260 | 9.404 | 1,316,401 | +0.07(+0.79%) |
Jun 13, 2011 | 9.287 | 9.404 | 9.199 | 9.331 | 1,212,256 | +0.07(+0.73%) |
Jun 10, 2011 | 9.401 | 9.433 | 9.251 | 9.263 | 1,358,618 | -0.14(-1.53%) |
Jun 09, 2011 | 9.334 | 9.442 | 9.304 | 9.407 | 1,256,972 | +0.06(+0.66%) |
Jun 08, 2011 | 9.284 | 9.383 | 9.199 | 9.345 | 1,476,225 | +0.05(+0.50%) |
Jun 07, 2011 | 9.310 | 9.363 | 9.220 | 9.298 | 2,060,775 | -0.02(-0.19%) |
Jun 06, 2011 | 9.217 | 9.342 | 9.217 | 9.316 | 4,086,349 | +0.09(+0.95%) |
Jun 03, 2011 | 9.301 | 9.342 | 9.205 | 9.228 | 3,522,016 | -0.25(-2.68%) |
May 24, 2011 | 9.406 | 9.514 | 9.374 | 9.482 | 2,355,904 | +0.11(+1.12%) |
May 23, 2011 | 9.246 | 9.421 | 9.217 | 9.377 | 2,551,381 | +0.07(+0.72%) |
May 20, 2011 | 9.345 | 9.368 | 9.252 | 9.310 | 3,378,953 | -0.03(-0.28%) |
May 19, 2011 | 9.111 | 9.760 | 9.088 | 9.336 | 6,833,822 | +0.26(+2.90%) |
May 18, 2011 | 9.085 | 9.164 | 9.009 | 9.074 | 3,549,124 | -0.01(-0.16%) |
May 17, 2011 | 9.050 | 9.164 | 9.033 | 9.088 | 1,869,281 | -0.01(-0.10%) |
May 16, 2011 | 8.989 | 9.123 | 8.936 | 9.097 | 1,459,048 | +0.09(+0.97%) |
May 13, 2011 | 9.044 | 9.059 | 8.928 | 9.009 | 1,356,037 | -0.03(-0.36%) |
May 12, 2011 | 8.852 | 9.123 | 8.817 | 9.041 | 2,808,735 | +0.20(+2.21%) |
May 11, 2011 | 8.840 | 8.860 | 8.814 | 8.846 | 1,641,502 | +0.01(+0.17%) |
May 10, 2011 | 8.808 | 8.879 | 8.764 | 8.831 | 1,845,660 | +0.06(+0.63%) |
May 09, 2011 | 8.773 | 8.799 | 8.732 | 8.776 | 1,729,811 | -0.01(-0.10%) |
May 06, 2011 | 8.878 | 8.945 | 8.755 | 8.784 | 1,534,813 | -0.02(-0.23%) |
May 05, 2011 | 8.773 | 8.869 | 8.685 | 8.805 | 1,946,074 | +0.03(+0.33%) |
May 04, 2011 | 8.960 | 8.986 | 8.755 | 8.776 | 2,621,104 | -0.22(-2.40%) |
May 03, 2011 | 8.957 | 9.006 | 8.890 | 8.992 | 2,215,814 | +0.10(+1.08%) |
May 02, 2011 | 8.895 | 8.910 | 8.893 | 8.895 | 1,508,815 | -0.03(-0.29%) |
Apr 29, 2011 | 8.796 | 8.939 | 8.793 | 8.922 | 1,283,752 | +0.11(+1.26%) |
Apr 28, 2011 | 8.834 | 8.895 | 8.793 | 8.811 | 2,543,798 | -0.06(-0.69%) |
Apr 27, 2011 | 8.779 | 8.887 | 8.758 | 8.872 | 4,022,192 | +0.11(+1.30%) |
Apr 26, 2011 | 8.641 | 8.776 | 8.622 | 8.758 | 3,594,178 | +0.21(+2.42%) |
Apr 25, 2011 | 8.545 | 8.577 | 8.533 | 8.551 | 1,478,387 | -0.01(-0.14%) |
Apr 21, 2011 | 8.592 | 8.612 | 8.510 | 8.563 | 1,955,634 | -0.03(-0.34%) |
Apr 20, 2011 | 8.516 | 8.604 | 8.493 | 8.592 | 1,212,327 | +0.12(+1.41%) |
Apr 19, 2011 | 8.510 | 8.545 | 8.449 | 8.472 | 1,054,658 | -0.04(-0.41%) |
Apr 18, 2011 | 8.627 | 8.630 | 8.425 | 8.507 | 2,954,364 | -0.13(-1.55%) |
Apr 15, 2011 | 8.481 | 8.663 | 8.468 | 8.641 | 6,988,072 | +0.15(+1.82%) |
Apr 14, 2011 | 8.279 | 8.501 | 8.233 | 8.487 | 2,774,262 | +0.20(+2.47%) |
Apr 13, 2011 | 8.253 | 8.288 | 8.206 | 8.282 | 1,117,828 | +0.05(+0.57%) |
Apr 12, 2011 | 8.206 | 8.271 | 8.166 | 8.236 | 1,837,768 | +0.01(+0.11%) |
Apr 11, 2011 | 8.215 | 8.312 | 8.169 | 8.227 | 2,342,901 | +0.15(+1.88%) |
Apr 08, 2011 | 8.052 | 8.084 | 7.996 | 8.075 | 1,563,058 | +0.04(+0.55%) |
Apr 07, 2011 | 8.090 | 8.098 | 8.008 | 8.031 | 1,203,893 | -0.07(-0.86%) |
Apr 06, 2011 | 8.043 | 8.128 | 8.014 | 8.101 | 1,677,349 | +0.08(+0.98%) |
Apr 05, 2011 | 8.034 | 8.063 | 7.988 | 8.023 | 1,151,342 | -0.02(-0.25%) |
Apr 04, 2011 | 8.023 | 8.084 | 7.988 | 8.043 | 1,412,638 | +0.02(+0.22%) |