Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.08 | 11.08 | 10.77 | 10.78 | 50,688 | -0.19(-1.70%) |
Mar 29, 2012 | 10.94 | 11.11 | 10.76 | 10.97 | 17,018 | -0.10(-0.87%) |
Mar 28, 2012 | 11.04 | 11.19 | 10.90 | 11.06 | 62,861 | +0.08(+0.70%) |
Mar 27, 2012 | 11.15 | 11.22 | 10.96 | 10.99 | 49,637 | -0.19(-1.67%) |
Mar 26, 2012 | 10.92 | 11.19 | 10.82 | 11.17 | 61,275 | +0.35(+3.27%) |
Mar 23, 2012 | 10.45 | 10.85 | 10.43 | 10.82 | 50,350 | +0.39(+3.69%) |
Mar 22, 2012 | 10.50 | 10.53 | 10.30 | 10.43 | 19,170 | -0.19(-1.75%) |
Mar 21, 2012 | 10.68 | 10.75 | 10.50 | 10.62 | 28,140 | +0.00(+0.00%) |
Mar 20, 2012 | 10.67 | 10.73 | 10.58 | 10.62 | 93,465 | -0.17(-1.55%) |
Mar 19, 2012 | 10.41 | 10.98 | 10.41 | 10.79 | 55,076 | +0.21(+1.94%) |
Mar 16, 2012 | 10.41 | 10.60 | 10.36 | 10.58 | 94,300 | +0.21(+2.04%) |
Mar 15, 2012 | 10.35 | 10.39 | 10.30 | 10.37 | 29,398 | +0.02(+0.19%) |
Mar 14, 2012 | 10.58 | 10.64 | 10.32 | 10.35 | 41,234 | -0.30(-2.78%) |
Mar 13, 2012 | 10.28 | 10.65 | 10.28 | 10.65 | 70,917 | +0.39(+3.82%) |
Mar 12, 2012 | 10.28 | 10.28 | 10.16 | 10.25 | 25,407 | -0.03(-0.25%) |
Mar 09, 2012 | 10.04 | 10.40 | 10.00 | 10.28 | 63,972 | +0.23(+2.30%) |
Mar 08, 2012 | 10.01 | 10.05 | 9.875 | 10.05 | 45,521 | +0.06(+0.64%) |
Mar 07, 2012 | 9.798 | 9.997 | 9.785 | 9.984 | 35,377 | +0.21(+2.10%) |
Mar 06, 2012 | 9.734 | 9.849 | 9.734 | 9.779 | 72,606 | -0.09(-0.91%) |
Mar 05, 2012 | 9.592 | 9.869 | 9.496 | 9.869 | 49,471 | +0.21(+2.13%) |
Mar 02, 2012 | 9.898 | 10.06 | 9.530 | 9.663 | 109,257 | -0.20(-1.99%) |
Mar 01, 2012 | 10.06 | 10.31 | 9.847 | 9.860 | 61,263 | -0.16(-1.58%) |
Feb 29, 2012 | 10.18 | 10.22 | 9.986 | 10.02 | 83,152 | -0.13(-1.31%) |
Feb 28, 2012 | 10.17 | 10.22 | 10.11 | 10.15 | 38,794 | +0.01(+0.06%) |
Feb 27, 2012 | 10.15 | 10.27 | 10.04 | 10.14 | 40,518 | -0.08(-0.74%) |
Feb 24, 2012 | 10.44 | 10.44 | 10.21 | 10.22 | 70,486 | -0.25(-2.42%) |
Feb 23, 2012 | 10.25 | 10.47 | 10.19 | 10.47 | 38,251 | +0.25(+2.42%) |
Feb 22, 2012 | 10.37 | 10.49 | 10.23 | 10.23 | 58,852 | -0.15(-1.41%) |
Feb 21, 2012 | 10.70 | 10.72 | 10.37 | 10.37 | 23,374 | -0.27(-2.50%) |
Feb 17, 2012 | 10.57 | 10.71 | 10.47 | 10.64 | 45,719 | +0.13(+1.27%) |
Feb 16, 2012 | 10.32 | 10.52 | 10.32 | 10.51 | 47,544 | +0.20(+1.97%) |
Feb 15, 2012 | 10.47 | 10.49 | 10.27 | 10.30 | 78,391 | -0.10(-0.97%) |
Feb 14, 2012 | 10.40 | 10.43 | 10.34 | 10.40 | 68,529 | -0.04(-0.36%) |
Feb 13, 2012 | 10.28 | 10.51 | 10.27 | 10.44 | 86,393 | +0.26(+2.55%) |
Feb 10, 2012 | 10.08 | 10.20 | 10.02 | 10.18 | 80,779 | -0.06(-0.56%) |
Feb 09, 2012 | 10.20 | 10.27 | 10.13 | 10.24 | 63,765 | +0.02(+0.19%) |
Feb 08, 2012 | 10.29 | 10.39 | 10.16 | 10.22 | 69,170 | +0.06(+0.56%) |
Feb 07, 2012 | 10.09 | 10.32 | 10.09 | 10.16 | 54,464 | +0.00(+0.00%) |
Feb 06, 2012 | 10.34 | 10.34 | 10.08 | 10.16 | 46,820 | -0.10(-0.93%) |
Feb 03, 2012 | 10.14 | 10.34 | 10.06 | 10.26 | 80,099 | +0.27(+2.67%) |
Feb 02, 2012 | 9.815 | 10.01 | 9.682 | 9.993 | 51,058 | +0.17(+1.74%) |
Feb 01, 2012 | 9.409 | 9.910 | 9.409 | 9.822 | 110,371 | +0.44(+4.66%) |
Jan 31, 2012 | 9.568 | 9.650 | 9.384 | 9.384 | 66,490 | -0.11(-1.14%) |
Jan 30, 2012 | 9.467 | 9.568 | 9.467 | 9.492 | 76,016 | -0.07(-0.73%) |
Jan 27, 2012 | 9.511 | 9.606 | 9.486 | 9.562 | 81,214 | +0.01(+0.13%) |
Jan 26, 2012 | 9.530 | 9.574 | 9.316 | 9.549 | 103,373 | +0.00(+0.00%) |
Jan 25, 2012 | 9.454 | 9.644 | 9.454 | 9.549 | 64,050 | +0.05(+0.53%) |
Jan 24, 2012 | 9.460 | 9.638 | 9.460 | 9.498 | 40,464 | -0.01(-0.13%) |
Jan 23, 2012 | 9.841 | 9.872 | 9.473 | 9.511 | 64,194 | -0.31(-3.16%) |
Jan 20, 2012 | 9.828 | 9.898 | 9.796 | 9.822 | 55,926 | -0.01(-0.13%) |
Jan 19, 2012 | 9.917 | 9.917 | 9.771 | 9.834 | 27,218 | -0.05(-0.51%) |
Jan 18, 2012 | 9.828 | 9.891 | 9.734 | 9.885 | 46,484 | +0.03(+0.32%) |
Jan 17, 2012 | 9.815 | 9.923 | 9.752 | 9.853 | 78,997 | +0.05(+0.52%) |
Jan 13, 2012 | 9.752 | 9.847 | 9.695 | 9.803 | 42,618 | -0.08(-0.83%) |
Jan 12, 2012 | 9.885 | 9.923 | 9.803 | 9.885 | 128,915 | +0.03(+0.32%) |
Jan 11, 2012 | 9.815 | 9.872 | 9.688 | 9.853 | 88,289 | +0.02(+0.19%) |
Jan 10, 2012 | 9.790 | 9.955 | 9.765 | 9.834 | 104,821 | +0.13(+1.31%) |
Jan 09, 2012 | 9.606 | 9.860 | 9.422 | 9.707 | 205,335 | +0.10(+1.06%) |
Jan 06, 2012 | 9.606 | 9.650 | 9.467 | 9.606 | 77,949 | +0.02(+0.20%) |
Jan 05, 2012 | 9.441 | 9.657 | 9.441 | 9.587 | 98,149 | +0.09(+0.93%) |
Jan 04, 2012 | 9.505 | 9.606 | 9.416 | 9.498 | 50,302 | +0.22(+2.32%) |
Dec 30, 2011 | 9.365 | 9.485 | 9.245 | 9.283 | 65,405 | -0.16(-1.68%) |
Dec 29, 2011 | 9.232 | 9.543 | 9.232 | 9.441 | 41,835 | +0.23(+2.48%) |
Dec 28, 2011 | 9.511 | 9.511 | 9.169 | 9.213 | 54,579 | -0.29(-3.07%) |
Dec 27, 2011 | 9.416 | 9.568 | 9.416 | 9.505 | 41,322 | +0.03(+0.27%) |
Dec 23, 2011 | 9.568 | 9.568 | 9.416 | 9.479 | 18,211 | -0.01(-0.07%) |
Dec 21, 2011 | 9.422 | 9.505 | 9.175 | 9.486 | 28,612 | +0.03(+0.27%) |
Dec 20, 2011 | 9.175 | 9.492 | 9.175 | 9.460 | 73,910 | +0.51(+5.74%) |
Dec 19, 2011 | 9.149 | 9.207 | 8.934 | 8.947 | 65,078 | -0.08(-0.91%) |
Dec 16, 2011 | 9.359 | 9.416 | 8.985 | 9.029 | 130,243 | -0.28(-3.00%) |
Dec 15, 2011 | 9.232 | 9.384 | 9.118 | 9.308 | 39,895 | +0.24(+2.66%) |
Dec 14, 2011 | 8.769 | 9.092 | 8.769 | 9.067 | 86,505 | +0.20(+2.22%) |
Dec 13, 2011 | 9.086 | 9.194 | 8.731 | 8.870 | 44,979 | -0.15(-1.62%) |
Dec 12, 2011 | 8.940 | 9.042 | 8.845 | 9.016 | 48,463 | -0.04(-0.42%) |
Dec 09, 2011 | 8.756 | 9.099 | 8.756 | 9.054 | 80,017 | +0.36(+4.16%) |
Dec 08, 2011 | 9.010 | 9.067 | 8.693 | 8.693 | 63,782 | -0.43(-4.73%) |
Dec 07, 2011 | 9.200 | 9.200 | 8.909 | 9.124 | 77,923 | -0.11(-1.17%) |
Dec 06, 2011 | 9.308 | 9.346 | 9.169 | 9.232 | 80,363 | -0.07(-0.75%) |
Dec 05, 2011 | 9.471 | 9.471 | 9.177 | 9.302 | 137,337 | -0.01(-0.13%) |
Dec 02, 2011 | 9.402 | 9.439 | 9.252 | 9.314 | 27,007 | +0.09(+0.95%) |
Dec 01, 2011 | 9.396 | 9.527 | 9.095 | 9.227 | 59,590 | -0.23(-2.45%) |
Nov 30, 2011 | 8.964 | 9.477 | 8.751 | 9.458 | 216,246 | +0.86(+9.96%) |
Nov 29, 2011 | 8.657 | 8.695 | 8.539 | 8.601 | 27,769 | -0.04(-0.43%) |
Nov 28, 2011 | 8.426 | 8.701 | 8.288 | 8.639 | 75,463 | +0.53(+6.48%) |
Nov 25, 2011 | 8.276 | 8.526 | 8.101 | 8.113 | 30,008 | -0.18(-2.11%) |
Nov 23, 2011 | 8.626 | 8.651 | 8.257 | 8.288 | 57,180 | -0.42(-4.81%) |
Nov 22, 2011 | 8.664 | 8.833 | 8.607 | 8.707 | 27,539 | +0.02(+0.22%) |
Nov 21, 2011 | 8.757 | 8.807 | 8.682 | 8.689 | 47,142 | -0.19(-2.11%) |
Nov 18, 2011 | 8.839 | 8.914 | 8.795 | 8.876 | 46,147 | +0.04(+0.42%) |
Nov 17, 2011 | 8.858 | 9.066 | 8.782 | 8.839 | 49,209 | +0.03(+0.28%) |
Nov 16, 2011 | 8.976 | 9.164 | 8.801 | 8.814 | 64,276 | -0.26(-2.83%) |
Nov 15, 2011 | 8.845 | 9.089 | 8.826 | 9.070 | 46,488 | +0.19(+2.11%) |
Nov 14, 2011 | 9.220 | 9.220 | 8.820 | 8.883 | 50,232 | -0.38(-4.12%) |
Nov 11, 2011 | 9.264 | 9.314 | 9.170 | 9.264 | 55,268 | +0.16(+1.72%) |
Nov 10, 2011 | 9.239 | 9.277 | 9.026 | 9.108 | 38,835 | +0.06(+0.69%) |
Nov 09, 2011 | 9.427 | 9.721 | 9.039 | 9.045 | 84,184 | -0.69(-7.07%) |
Nov 08, 2011 | 9.577 | 9.790 | 9.452 | 9.733 | 32,636 | +0.24(+2.50%) |
Nov 07, 2011 | 9.477 | 9.639 | 9.014 | 9.496 | 38,157 | +0.03(+0.33%) |
Nov 04, 2011 | 9.571 | 9.633 | 9.402 | 9.464 | 17,965 | -0.22(-2.26%) |
Nov 03, 2011 | 9.471 | 9.696 | 9.076 | 9.683 | 60,837 | +0.36(+3.82%) |
Nov 02, 2011 | 9.089 | 9.377 | 8.976 | 9.327 | 52,112 | +0.46(+5.15%) |
Nov 01, 2011 | 9.089 | 9.539 | 8.833 | 8.870 | 64,065 | -0.64(-6.77%) |
Oct 31, 2011 | 9.652 | 9.965 | 9.477 | 9.514 | 51,976 | -0.31(-3.18%) |
Oct 28, 2011 | 9.952 | 10.06 | 9.783 | 9.827 | 72,119 | -0.19(-1.87%) |
Oct 27, 2011 | 9.539 | 10.05 | 9.345 | 10.01 | 145,535 | +0.71(+7.59%) |
Oct 26, 2011 | 9.127 | 9.464 | 8.901 | 9.308 | 69,065 | +0.32(+3.55%) |
Oct 25, 2011 | 9.352 | 9.364 | 8.876 | 8.989 | 48,724 | -0.46(-4.90%) |
Oct 24, 2011 | 9.258 | 9.552 | 9.183 | 9.452 | 78,537 | +0.21(+2.30%) |
Oct 21, 2011 | 9.289 | 9.370 | 9.145 | 9.239 | 90,291 | +0.03(+0.34%) |
Oct 20, 2011 | 9.277 | 9.314 | 8.901 | 9.208 | 35,093 | -0.03(-0.27%) |
Oct 19, 2011 | 9.664 | 9.664 | 9.170 | 9.233 | 192,792 | -0.47(-4.84%) |
Oct 18, 2011 | 9.127 | 9.815 | 9.127 | 9.702 | 67,892 | +0.66(+7.34%) |
Oct 17, 2011 | 9.558 | 9.558 | 8.970 | 9.039 | 56,799 | -0.65(-6.71%) |
Oct 14, 2011 | 9.539 | 9.740 | 9.308 | 9.690 | 58,422 | +0.23(+2.38%) |
Oct 13, 2011 | 9.602 | 9.627 | 9.170 | 9.464 | 43,476 | -0.23(-2.32%) |
Oct 12, 2011 | 9.339 | 9.815 | 9.277 | 9.690 | 73,513 | +0.39(+4.17%) |
Oct 11, 2011 | 9.127 | 9.339 | 9.076 | 9.302 | 68,464 | +0.12(+1.29%) |
Oct 10, 2011 | 8.870 | 9.195 | 8.707 | 9.183 | 73,385 | +0.49(+5.61%) |
Oct 07, 2011 | 9.045 | 9.127 | 8.639 | 8.695 | 99,516 | -0.37(-4.07%) |
Oct 06, 2011 | 8.820 | 9.095 | 8.626 | 9.064 | 66,289 | +0.24(+2.77%) |
Oct 05, 2011 | 8.764 | 8.926 | 8.601 | 8.820 | 82,911 | +0.06(+0.64%) |
Oct 04, 2011 | 8.126 | 8.770 | 8.044 | 8.764 | 122,105 | +0.65(+8.02%) |
Oct 03, 2011 | 8.363 | 8.739 | 8.113 | 8.113 | 104,902 | -0.23(-2.70%) |
Sep 30, 2011 | 8.426 | 8.676 | 8.326 | 8.338 | 101,041 | -0.21(-2.49%) |
Sep 29, 2011 | 8.301 | 8.570 | 8.232 | 8.551 | 66,182 | +0.50(+6.22%) |
Sep 28, 2011 | 8.451 | 8.451 | 8.038 | 8.051 | 118,933 | -0.40(-4.74%) |
Sep 27, 2011 | 8.476 | 8.500 | 8.276 | 8.451 | 68,559 | +0.14(+1.73%) |
Sep 26, 2011 | 8.069 | 8.338 | 8.033 | 8.307 | 67,601 | +0.34(+4.24%) |
Sep 23, 2011 | 7.844 | 8.082 | 7.844 | 7.969 | 58,032 | +0.19(+2.41%) |
Sep 22, 2011 | 7.563 | 8.007 | 7.563 | 7.782 | 112,931 | +0.08(+0.97%) |
Sep 21, 2011 | 8.113 | 8.219 | 7.663 | 7.707 | 56,294 | -0.39(-4.79%) |
Sep 20, 2011 | 8.313 | 8.438 | 8.069 | 8.094 | 60,075 | -0.29(-3.43%) |
Sep 19, 2011 | 8.370 | 8.532 | 8.313 | 8.382 | 40,312 | -0.14(-1.69%) |
Sep 16, 2011 | 8.476 | 8.526 | 8.338 | 8.526 | 80,915 | +0.11(+1.34%) |
Sep 15, 2011 | 8.413 | 8.463 | 8.207 | 8.413 | 25,741 | +0.06(+0.67%) |
Sep 14, 2011 | 8.376 | 8.413 | 8.188 | 8.357 | 74,175 | +0.06(+0.75%) |
Sep 13, 2011 | 8.126 | 8.395 | 8.126 | 8.295 | 39,531 | +0.22(+2.71%) |
Sep 12, 2011 | 7.819 | 8.094 | 7.819 | 8.076 | 37,214 | +0.16(+2.06%) |
Sep 09, 2011 | 7.919 | 8.082 | 7.725 | 7.913 | 115,955 | -0.08(-0.94%) |
Sep 08, 2011 | 8.263 | 8.345 | 7.944 | 7.988 | 41,022 | -0.34(-4.06%) |
Sep 07, 2011 | 8.270 | 8.426 | 8.201 | 8.326 | 87,116 | +0.21(+2.54%) |
Sep 06, 2011 | 7.907 | 8.320 | 7.888 | 8.119 | 60,741 | +0.05(+0.62%) |
Sep 02, 2011 | 8.057 | 8.297 | 7.946 | 8.069 | 115,909 | -0.10(-1.21%) |
Sep 01, 2011 | 8.710 | 8.814 | 8.057 | 8.168 | 64,675 | -0.52(-6.02%) |
Aug 31, 2011 | 8.999 | 8.999 | 8.667 | 8.692 | 44,066 | -0.26(-2.89%) |
Aug 30, 2011 | 9.129 | 9.240 | 8.938 | 8.950 | 41,920 | -0.24(-2.61%) |
Aug 29, 2011 | 8.710 | 9.209 | 8.611 | 9.190 | 49,735 | +0.61(+7.11%) |
Aug 26, 2011 | 8.581 | 8.722 | 8.494 | 8.581 | 49,908 | -0.04(-0.50%) |
Aug 25, 2011 | 9.221 | 9.381 | 8.611 | 8.624 | 67,424 | -0.55(-5.98%) |
Aug 24, 2011 | 8.611 | 9.178 | 8.611 | 9.172 | 38,975 | +0.51(+5.83%) |
Aug 23, 2011 | 8.082 | 8.667 | 8.082 | 8.667 | 61,610 | +0.59(+7.32%) |
Aug 22, 2011 | 8.186 | 8.291 | 8.032 | 8.076 | 51,917 | +0.21(+2.66%) |
Aug 19, 2011 | 8.076 | 8.211 | 7.854 | 7.866 | 104,426 | -0.26(-3.18%) |
Aug 18, 2011 | 8.143 | 8.285 | 8.051 | 8.125 | 106,150 | -0.14(-1.71%) |
Aug 17, 2011 | 8.347 | 8.396 | 8.168 | 8.266 | 47,715 | +0.04(+0.52%) |
Aug 16, 2011 | 8.211 | 8.316 | 8.162 | 8.223 | 46,399 | -0.09(-1.11%) |
Aug 15, 2011 | 8.260 | 8.420 | 8.156 | 8.316 | 34,908 | +0.20(+2.51%) |
Aug 12, 2011 | 8.439 | 8.501 | 8.039 | 8.112 | 53,956 | -0.30(-3.59%) |
Aug 11, 2011 | 8.316 | 8.710 | 8.316 | 8.414 | 95,561 | +0.26(+3.25%) |
Aug 10, 2011 | 8.975 | 9.314 | 7.940 | 8.149 | 63,552 | -1.23(-13.07%) |
Aug 09, 2011 | 9.141 | 9.628 | 8.538 | 9.375 | 72,164 | +0.88(+10.37%) |
Aug 08, 2011 | 8.975 | 9.689 | 8.494 | 8.494 | 92,275 | -0.75(-8.13%) |
Aug 05, 2011 | 9.314 | 9.394 | 9.073 | 9.246 | 38,757 | +0.08(+0.87%) |
Aug 04, 2011 | 9.086 | 9.314 | 9.086 | 9.166 | 78,184 | -0.06(-0.67%) |
Aug 03, 2011 | 9.061 | 9.283 | 9.061 | 9.227 | 44,899 | +0.22(+2.46%) |
Aug 02, 2011 | 9.172 | 9.468 | 8.981 | 9.006 | 62,074 | -0.23(-2.53%) |
Aug 01, 2011 | 9.314 | 9.314 | 9.172 | 9.240 | 67,774 | +0.08(+0.87%) |
Jul 29, 2011 | 9.172 | 9.314 | 9.147 | 9.160 | 51,087 | -0.14(-1.46%) |
Jul 28, 2011 | 9.301 | 9.443 | 9.129 | 9.295 | 37,874 | -0.01(-0.07%) |
Jul 27, 2011 | 9.394 | 9.677 | 9.086 | 9.301 | 102,415 | -0.11(-1.18%) |
Jul 26, 2011 | 9.751 | 9.794 | 9.394 | 9.412 | 19,794 | -0.30(-3.05%) |
Jul 25, 2011 | 9.917 | 10.03 | 9.708 | 9.708 | 27,161 | -0.39(-3.84%) |
Jul 22, 2011 | 10.15 | 10.16 | 10.04 | 10.10 | 10,583 | -0.06(-0.61%) |
Jul 21, 2011 | 9.997 | 10.16 | 9.806 | 10.16 | 30,674 | +0.25(+2.55%) |
Jul 20, 2011 | 9.967 | 10.05 | 9.862 | 9.905 | 14,373 | -0.02(-0.19%) |
Jul 19, 2011 | 9.819 | 10.05 | 9.665 | 9.923 | 47,352 | +0.21(+2.16%) |
Jul 18, 2011 | 9.816 | 9.816 | 9.708 | 9.714 | 19,713 | -0.07(-0.69%) |
Jul 15, 2011 | 9.763 | 9.831 | 9.741 | 9.782 | 35,302 | +0.04(+0.44%) |
Jul 14, 2011 | 9.936 | 10.05 | 9.702 | 9.739 | 43,957 | -0.20(-1.98%) |
Jul 13, 2011 | 9.899 | 9.985 | 9.757 | 9.936 | 59,167 | +0.06(+0.62%) |
Jul 12, 2011 | 9.834 | 10.00 | 9.745 | 9.874 | 36,288 | +0.04(+0.38%) |
Jul 11, 2011 | 9.677 | 9.911 | 9.677 | 9.837 | 82,044 | +0.05(+0.50%) |
Jul 08, 2011 | 10.08 | 10.15 | 9.702 | 9.788 | 61,854 | -0.49(-4.74%) |
Jul 07, 2011 | 10.16 | 10.42 | 10.09 | 10.27 | 54,668 | +0.16(+1.58%) |
Jul 06, 2011 | 9.819 | 10.11 | 9.819 | 10.11 | 28,512 | +0.26(+2.62%) |
Jul 05, 2011 | 9.930 | 9.948 | 9.715 | 9.856 | 22,315 | -0.08(-0.81%) |
Jul 01, 2011 | 9.652 | 9.997 | 9.652 | 9.936 | 34,127 | +0.31(+3.20%) |
Jun 30, 2011 | 9.622 | 9.659 | 9.455 | 9.628 | 41,306 | +0.06(+0.58%) |
Jun 29, 2011 | 9.726 | 9.726 | 9.517 | 9.572 | 15,709 | -0.09(-0.96%) |
Jun 28, 2011 | 9.646 | 9.665 | 9.511 | 9.665 | 34,716 | +0.06(+0.64%) |
Jun 27, 2011 | 9.474 | 9.609 | 9.449 | 9.603 | 52,020 | +0.17(+1.83%) |
Jun 24, 2011 | 9.702 | 9.702 | 9.400 | 9.431 | 190,601 | -0.22(-2.30%) |
Jun 23, 2011 | 9.683 | 9.726 | 9.535 | 9.652 | 15,906 | -0.15(-1.57%) |
Jun 22, 2011 | 10.01 | 10.08 | 9.782 | 9.806 | 127,524 | -0.27(-2.69%) |
Jun 21, 2011 | 9.874 | 10.13 | 9.769 | 10.08 | 39,590 | +0.30(+3.02%) |
Jun 20, 2011 | 9.776 | 9.887 | 9.585 | 9.782 | 23,257 | +0.12(+1.21%) |
Jun 17, 2011 | 9.856 | 10.03 | 9.649 | 9.665 | 100,973 | -0.10(-1.07%) |
Jun 16, 2011 | 9.474 | 9.831 | 9.301 | 9.769 | 29,174 | +0.50(+5.38%) |
Jun 15, 2011 | 9.412 | 9.443 | 9.240 | 9.271 | 49,087 | -0.17(-1.76%) |
Jun 14, 2011 | 9.431 | 9.529 | 9.320 | 9.437 | 50,891 | +0.14(+1.46%) |
Jun 13, 2011 | 9.314 | 9.455 | 9.264 | 9.301 | 35,577 | +0.06(+0.60%) |
Jun 10, 2011 | 9.437 | 9.455 | 9.240 | 9.246 | 42,571 | -0.26(-2.78%) |
Jun 09, 2011 | 9.751 | 9.794 | 9.474 | 9.511 | 22,679 | -0.20(-2.03%) |
Jun 08, 2011 | 9.677 | 9.763 | 9.671 | 9.708 | 27,697 | +0.01(+0.13%) |
Jun 07, 2011 | 9.856 | 9.856 | 9.696 | 9.696 | 22,390 | -0.05(-0.51%) |
Jun 06, 2011 | 9.848 | 9.885 | 9.733 | 9.745 | 60,056 | -0.02(-0.19%) |
Jun 03, 2011 | 9.781 | 9.915 | 9.739 | 9.763 | 54,312 | +0.47(+5.04%) |
May 24, 2011 | 9.416 | 9.556 | 9.283 | 9.295 | 58,718 | -0.05(-0.52%) |
May 23, 2011 | 9.459 | 9.465 | 9.313 | 9.343 | 38,062 | -0.15(-1.54%) |
May 20, 2011 | 9.532 | 9.575 | 9.477 | 9.489 | 39,318 | -0.10(-1.02%) |
May 19, 2011 | 9.696 | 9.696 | 9.489 | 9.587 | 23,281 | -0.03(-0.32%) |
May 18, 2011 | 9.532 | 9.739 | 9.495 | 9.617 | 32,213 | +0.12(+1.28%) |
May 17, 2011 | 9.508 | 9.568 | 9.276 | 9.495 | 101,383 | -0.02(-0.19%) |
May 16, 2011 | 9.751 | 9.842 | 9.489 | 9.514 | 43,852 | -0.32(-3.22%) |
May 13, 2011 | 9.854 | 9.873 | 9.781 | 9.830 | 29,168 | -0.06(-0.62%) |
May 12, 2011 | 9.739 | 9.891 | 9.739 | 9.891 | 21,085 | +0.10(+0.99%) |
May 11, 2011 | 9.964 | 10.15 | 9.757 | 9.793 | 40,815 | -0.22(-2.19%) |
May 10, 2011 | 9.830 | 10.03 | 9.787 | 10.01 | 50,937 | +0.22(+2.24%) |
May 09, 2011 | 9.696 | 9.824 | 9.696 | 9.793 | 46,078 | +0.10(+1.07%) |
May 06, 2011 | 9.867 | 9.909 | 9.593 | 9.690 | 43,903 | -0.07(-0.75%) |
May 05, 2011 | 9.721 | 9.946 | 9.623 | 9.763 | 34,841 | +0.05(+0.50%) |
May 04, 2011 | 9.982 | 9.982 | 9.714 | 9.714 | 35,359 | -0.11(-1.11%) |
May 03, 2011 | 10.06 | 10.24 | 9.812 | 9.824 | 32,165 | -0.26(-2.53%) |
May 02, 2011 | 10.20 | 10.34 | 10.07 | 10.08 | 21,841 | -0.15(-1.49%) |
Apr 29, 2011 | 10.18 | 10.33 | 10.13 | 10.23 | 30,630 | +0.06(+0.60%) |
Apr 28, 2011 | 10.15 | 10.17 | 10.09 | 10.17 | 13,625 | +0.02(+0.18%) |
Apr 27, 2011 | 10.02 | 10.16 | 9.885 | 10.15 | 49,134 | +0.11(+1.09%) |
Apr 26, 2011 | 9.927 | 10.19 | 9.927 | 10.04 | 26,025 | +0.18(+1.85%) |
Apr 25, 2011 | 9.939 | 10.19 | 9.860 | 9.860 | 24,578 | -0.05(-0.49%) |
Apr 21, 2011 | 10.11 | 10.11 | 9.885 | 9.909 | 18,075 | -0.12(-1.21%) |
Apr 20, 2011 | 10.10 | 10.10 | 9.806 | 10.03 | 38,728 | +0.06(+0.61%) |
Apr 19, 2011 | 10.06 | 10.09 | 9.946 | 9.970 | 65,097 | +0.01(+0.06%) |
Apr 18, 2011 | 10.26 | 10.26 | 9.952 | 9.964 | 28,649 | -0.30(-2.90%) |
Apr 15, 2011 | 10.15 | 10.29 | 10.06 | 10.26 | 63,290 | +0.05(+0.48%) |
Apr 14, 2011 | 10.08 | 10.23 | 10.04 | 10.21 | 78,291 | +0.05(+0.48%) |
Apr 13, 2011 | 10.38 | 10.49 | 10.09 | 10.16 | 52,246 | -0.14(-1.36%) |
Apr 12, 2011 | 10.31 | 10.36 | 10.28 | 10.30 | 54,335 | -0.03(-0.29%) |
Apr 11, 2011 | 10.41 | 10.43 | 10.33 | 10.33 | 27,559 | -0.05(-0.47%) |
Apr 08, 2011 | 10.87 | 10.87 | 10.34 | 10.38 | 31,499 | -0.40(-3.72%) |
Apr 07, 2011 | 10.94 | 10.94 | 10.74 | 10.79 | 31,654 | -0.13(-1.17%) |
Apr 06, 2011 | 10.82 | 10.94 | 10.79 | 10.91 | 17,437 | +0.10(+0.96%) |
Apr 05, 2011 | 10.73 | 10.91 | 10.73 | 10.81 | 25,777 | -0.05(-0.45%) |
Apr 04, 2011 | 10.84 | 10.86 | 10.74 | 10.86 | 20,250 | +0.02(+0.22%) |