Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.694 | 7.694 | 7.485 | 7.504 | 452,357 | -0.16(-2.07%) |
Mar 29, 2012 | 7.697 | 7.711 | 7.624 | 7.663 | 556,500 | -0.10(-1.30%) |
Mar 28, 2012 | 7.902 | 7.902 | 7.674 | 7.763 | 960,899 | -0.15(-1.93%) |
Mar 27, 2012 | 7.607 | 7.916 | 7.582 | 7.916 | 1,166,237 | +0.34(+4.42%) |
Mar 26, 2012 | 7.654 | 7.654 | 7.499 | 7.580 | 464,873 | +0.00(+0.05%) |
Mar 23, 2012 | 7.515 | 7.611 | 7.442 | 7.576 | 587,286 | +0.12(+1.60%) |
Mar 22, 2012 | 7.438 | 7.503 | 7.399 | 7.457 | 472,460 | -0.01(-0.15%) |
Mar 21, 2012 | 7.469 | 7.496 | 7.418 | 7.469 | 420,436 | +0.03(+0.36%) |
Mar 20, 2012 | 7.603 | 7.603 | 7.442 | 7.442 | 586,144 | -0.13(-1.78%) |
Mar 19, 2012 | 7.503 | 7.583 | 7.453 | 7.576 | 631,655 | +0.11(+1.44%) |
Mar 16, 2012 | 7.330 | 7.509 | 7.330 | 7.469 | 677,948 | +0.14(+1.89%) |
Mar 15, 2012 | 7.376 | 7.380 | 7.284 | 7.330 | 448,144 | +0.03(+0.42%) |
Mar 14, 2012 | 7.295 | 7.380 | 7.257 | 7.299 | 578,554 | +0.01(+0.16%) |
Mar 13, 2012 | 7.253 | 7.303 | 7.137 | 7.287 | 523,769 | +0.10(+1.34%) |
Mar 12, 2012 | 7.295 | 7.311 | 7.136 | 7.191 | 487,544 | -0.10(-1.32%) |
Mar 09, 2012 | 7.260 | 7.314 | 7.237 | 7.287 | 475,200 | +0.05(+0.75%) |
Mar 08, 2012 | 7.260 | 7.314 | 7.210 | 7.234 | 484,729 | -0.02(-0.21%) |
Mar 07, 2012 | 7.102 | 7.272 | 7.093 | 7.249 | 497,104 | +0.14(+2.01%) |
Mar 06, 2012 | 7.133 | 7.214 | 7.072 | 7.106 | 491,686 | -0.06(-0.81%) |
Mar 05, 2012 | 7.222 | 7.226 | 7.129 | 7.164 | 519,843 | -0.08(-1.06%) |
Mar 02, 2012 | 7.253 | 7.307 | 7.207 | 7.241 | 746,779 | -0.01(-0.16%) |
Mar 01, 2012 | 7.126 | 7.276 | 7.068 | 7.253 | 1,286,128 | +0.29(+4.15%) |
Feb 29, 2012 | 7.014 | 7.129 | 6.964 | 6.964 | 674,380 | -0.06(-0.88%) |
Feb 28, 2012 | 7.172 | 7.199 | 7.014 | 7.025 | 674,964 | -0.16(-2.20%) |
Feb 27, 2012 | 7.314 | 7.330 | 7.176 | 7.183 | 772,658 | -0.08(-1.07%) |
Feb 24, 2012 | 7.207 | 7.280 | 7.188 | 7.261 | 744,083 | +0.07(+1.01%) |
Feb 23, 2012 | 7.112 | 7.215 | 7.089 | 7.188 | 499,691 | +0.08(+1.13%) |
Feb 22, 2012 | 7.284 | 7.295 | 7.104 | 7.108 | 747,217 | -0.14(-1.96%) |
Feb 21, 2012 | 7.089 | 7.276 | 7.054 | 7.249 | 1,349,497 | +0.23(+3.33%) |
Feb 17, 2012 | 6.920 | 7.062 | 6.820 | 7.016 | 1,187,367 | +0.14(+2.01%) |
Feb 16, 2012 | 6.728 | 6.928 | 6.698 | 6.878 | 1,080,444 | +0.13(+1.99%) |
Feb 15, 2012 | 6.874 | 6.897 | 6.675 | 6.744 | 1,599,443 | -0.11(-1.68%) |
Feb 14, 2012 | 6.916 | 6.975 | 6.851 | 6.859 | 1,575,367 | -0.07(-0.94%) |
Feb 13, 2012 | 7.043 | 7.073 | 6.897 | 6.924 | 1,260,180 | -0.12(-1.69%) |
Feb 10, 2012 | 7.081 | 7.089 | 6.997 | 7.043 | 778,418 | -0.05(-0.65%) |
Feb 09, 2012 | 7.112 | 7.138 | 7.035 | 7.089 | 743,389 | -0.01(-0.11%) |
Feb 08, 2012 | 7.134 | 7.155 | 7.023 | 7.096 | 590,002 | -0.07(-0.91%) |
Feb 07, 2012 | 7.123 | 7.200 | 7.100 | 7.161 | 1,066,356 | +0.05(+0.70%) |
Feb 06, 2012 | 7.165 | 7.203 | 6.939 | 7.112 | 1,829,126 | -0.10(-1.38%) |
Feb 03, 2012 | 7.357 | 7.391 | 7.196 | 7.211 | 1,442,183 | -0.18(-2.44%) |
Feb 02, 2012 | 7.426 | 7.441 | 7.320 | 7.391 | 844,030 | -0.05(-0.67%) |
Feb 01, 2012 | 7.372 | 7.456 | 7.357 | 7.441 | 916,493 | +0.01(+0.10%) |
Jan 31, 2012 | 7.594 | 7.594 | 7.414 | 7.433 | 949,025 | -0.13(-1.72%) |
Jan 30, 2012 | 7.548 | 7.587 | 7.495 | 7.564 | 658,370 | -0.00(-0.05%) |
Jan 27, 2012 | 7.525 | 7.579 | 7.437 | 7.567 | 671,258 | +0.06(+0.86%) |
Jan 26, 2012 | 7.598 | 7.613 | 7.411 | 7.503 | 1,193,980 | -0.03(-0.35%) |
Jan 25, 2012 | 7.286 | 7.533 | 7.236 | 7.529 | 1,283,611 | +0.26(+3.62%) |
Jan 24, 2012 | 7.240 | 7.472 | 7.208 | 7.267 | 2,038,000 | +0.03(+0.47%) |
Jan 23, 2012 | 7.088 | 7.274 | 7.050 | 7.232 | 1,821,531 | +0.32(+4.63%) |
Jan 20, 2012 | 6.992 | 7.065 | 6.859 | 6.912 | 2,010,462 | -0.08(-1.14%) |
Jan 19, 2012 | 7.343 | 7.343 | 6.775 | 6.992 | 4,214,667 | -0.31(-4.23%) |
Jan 18, 2012 | 7.708 | 7.766 | 7.282 | 7.301 | 2,537,606 | -0.41(-5.29%) |
Jan 17, 2012 | 7.937 | 7.956 | 7.708 | 7.708 | 1,069,106 | -0.19(-2.36%) |
Jan 13, 2012 | 7.899 | 7.933 | 7.853 | 7.895 | 945,569 | -0.08(-1.00%) |
Jan 12, 2012 | 8.101 | 8.116 | 7.903 | 7.975 | 1,479,302 | -0.14(-1.78%) |
Jan 11, 2012 | 8.184 | 8.188 | 8.013 | 8.120 | 1,104,091 | -0.10(-1.20%) |
Jan 10, 2012 | 8.363 | 8.426 | 8.150 | 8.219 | 1,089,127 | -0.13(-1.55%) |
Jan 09, 2012 | 8.428 | 8.474 | 8.344 | 8.348 | 886,262 | -0.07(-0.83%) |
Jan 06, 2012 | 8.489 | 8.550 | 8.405 | 8.418 | 411,679 | -0.06(-0.66%) |
Jan 05, 2012 | 8.581 | 8.611 | 8.462 | 8.474 | 530,847 | -0.11(-1.33%) |
Jan 04, 2012 | 8.664 | 8.691 | 8.569 | 8.588 | 547,483 | -0.08(-0.92%) |
Dec 30, 2011 | 8.746 | 8.836 | 8.569 | 8.668 | 729,216 | -0.08(-0.89%) |
Dec 29, 2011 | 8.725 | 8.775 | 8.626 | 8.746 | 579,362 | +0.00(+0.02%) |
Dec 28, 2011 | 8.931 | 8.937 | 8.714 | 8.744 | 390,786 | -0.25(-2.80%) |
Dec 27, 2011 | 8.913 | 9.032 | 8.845 | 8.996 | 253,169 | +0.08(+0.89%) |
Dec 23, 2011 | 8.811 | 8.931 | 8.803 | 8.917 | 277,081 | +0.12(+1.38%) |
Dec 21, 2011 | 8.765 | 8.807 | 8.686 | 8.795 | 394,884 | +0.06(+0.73%) |
Dec 20, 2011 | 8.708 | 8.780 | 8.690 | 8.732 | 305,602 | +0.13(+1.55%) |
Dec 19, 2011 | 8.826 | 8.826 | 8.557 | 8.599 | 370,821 | -0.11(-1.26%) |
Dec 16, 2011 | 8.667 | 8.724 | 8.655 | 8.708 | 254,815 | +0.05(+0.61%) |
Dec 15, 2011 | 8.720 | 8.758 | 8.618 | 8.655 | 207,576 | +0.01(+0.09%) |
Dec 14, 2011 | 8.761 | 8.799 | 8.568 | 8.648 | 404,220 | -0.13(-1.51%) |
Dec 13, 2011 | 8.871 | 8.943 | 8.742 | 8.780 | 241,744 | -0.06(-0.68%) |
Dec 12, 2011 | 8.928 | 8.954 | 8.739 | 8.841 | 431,884 | -0.14(-1.60%) |
Dec 09, 2011 | 9.113 | 9.145 | 8.943 | 8.985 | 391,835 | -0.07(-0.75%) |
Dec 08, 2011 | 9.076 | 9.147 | 9.045 | 9.053 | 612,129 | -0.02(-0.17%) |
Dec 07, 2011 | 9.068 | 9.106 | 9.068 | 9.068 | 250,056 | -0.02(-0.25%) |
Dec 06, 2011 | 9.087 | 9.102 | 9.049 | 9.091 | 347,236 | -0.02(-0.17%) |
Dec 05, 2011 | 9.155 | 9.155 | 9.045 | 9.106 | 284,831 | +0.05(+0.59%) |
Dec 02, 2011 | 9.121 | 9.204 | 9.007 | 9.053 | 306,062 | -0.02(-0.17%) |
Dec 01, 2011 | 9.136 | 9.177 | 9.007 | 9.068 | 315,880 | -0.09(-0.95%) |
Nov 30, 2011 | 9.234 | 9.311 | 9.118 | 9.155 | 275,676 | +0.10(+1.13%) |
Nov 29, 2011 | 8.924 | 9.083 | 8.845 | 9.053 | 216,386 | +0.09(+1.01%) |
Nov 28, 2011 | 8.928 | 9.052 | 8.890 | 8.962 | 158,581 | +0.10(+1.18%) |
Nov 25, 2011 | 8.884 | 8.978 | 8.843 | 8.858 | 97,783 | -0.05(-0.51%) |
Nov 23, 2011 | 8.986 | 9.011 | 8.892 | 8.903 | 184,453 | -0.11(-1.21%) |
Nov 22, 2011 | 9.027 | 9.102 | 8.956 | 9.012 | 174,636 | +0.02(+0.17%) |
Nov 21, 2011 | 9.102 | 9.117 | 8.918 | 8.997 | 468,897 | -0.16(-1.77%) |
Nov 18, 2011 | 9.208 | 9.264 | 9.129 | 9.159 | 165,952 | -0.05(-0.49%) |
Nov 17, 2011 | 9.260 | 9.407 | 9.144 | 9.204 | 325,951 | -0.07(-0.73%) |
Nov 16, 2011 | 9.321 | 9.377 | 9.234 | 9.272 | 273,861 | -0.06(-0.65%) |
Nov 15, 2011 | 9.388 | 9.388 | 9.313 | 9.332 | 260,438 | -0.03(-0.36%) |
Nov 14, 2011 | 9.328 | 9.377 | 9.268 | 9.366 | 149,013 | -0.02(-0.16%) |
Nov 11, 2011 | 9.343 | 9.392 | 9.313 | 9.381 | 140,187 | +0.13(+1.38%) |
Nov 10, 2011 | 9.268 | 9.381 | 9.197 | 9.253 | 382,341 | +0.06(+0.61%) |
Nov 09, 2011 | 9.343 | 9.482 | 9.189 | 9.197 | 541,955 | -0.20(-2.16%) |
Nov 08, 2011 | 9.355 | 9.400 | 9.268 | 9.400 | 163,318 | +0.07(+0.77%) |
Nov 07, 2011 | 9.242 | 9.358 | 9.204 | 9.328 | 268,612 | +0.08(+0.85%) |
Nov 04, 2011 | 9.178 | 9.274 | 9.110 | 9.249 | 380,606 | +0.01(+0.08%) |
Nov 03, 2011 | 9.219 | 9.283 | 9.133 | 9.242 | 224,433 | +0.04(+0.45%) |
Nov 02, 2011 | 9.234 | 9.312 | 9.155 | 9.200 | 205,086 | +0.01(+0.08%) |
Nov 01, 2011 | 9.031 | 9.223 | 9.031 | 9.193 | 295,719 | -0.00(-0.04%) |
Oct 31, 2011 | 9.249 | 9.249 | 9.140 | 9.197 | 290,896 | -0.16(-1.73%) |
Oct 28, 2011 | 9.234 | 9.373 | 9.234 | 9.358 | 206,394 | +0.09(+0.93%) |
Oct 27, 2011 | 9.407 | 9.407 | 9.238 | 9.272 | 513,546 | +0.00(+0.01%) |
Oct 26, 2011 | 9.170 | 9.331 | 9.001 | 9.271 | 377,119 | +0.19(+2.15%) |
Oct 25, 2011 | 9.065 | 9.121 | 8.968 | 9.076 | 368,076 | -0.00(-0.04%) |
Oct 24, 2011 | 9.099 | 9.136 | 9.058 | 9.080 | 351,872 | -0.01(-0.12%) |
Oct 21, 2011 | 9.024 | 9.174 | 9.001 | 9.091 | 251,628 | +0.11(+1.25%) |
Oct 20, 2011 | 8.908 | 8.986 | 8.777 | 8.979 | 237,334 | +0.06(+0.67%) |
Oct 19, 2011 | 8.900 | 9.054 | 8.893 | 8.919 | 284,747 | -0.05(-0.54%) |
Oct 18, 2011 | 8.897 | 8.986 | 8.784 | 8.968 | 304,596 | +0.12(+1.40%) |
Oct 17, 2011 | 8.855 | 8.885 | 8.780 | 8.844 | 286,256 | -0.02(-0.25%) |
Oct 14, 2011 | 8.844 | 8.908 | 8.751 | 8.867 | 290,553 | +0.06(+0.72%) |
Oct 13, 2011 | 8.676 | 8.833 | 8.624 | 8.803 | 174,201 | +0.07(+0.86%) |
Oct 12, 2011 | 8.769 | 8.822 | 8.721 | 8.728 | 320,761 | +0.00(+0.00%) |
Oct 11, 2011 | 8.612 | 8.765 | 8.593 | 8.728 | 146,389 | +0.03(+0.39%) |
Oct 10, 2011 | 8.612 | 8.732 | 8.553 | 8.694 | 323,590 | +0.21(+2.43%) |
Oct 07, 2011 | 8.616 | 8.616 | 8.477 | 8.488 | 345,092 | -0.10(-1.18%) |
Oct 06, 2011 | 8.601 | 8.631 | 8.545 | 8.589 | 190,941 | +0.06(+0.66%) |
Oct 05, 2011 | 8.421 | 8.567 | 8.327 | 8.533 | 281,473 | +0.11(+1.33%) |
Oct 04, 2011 | 8.241 | 8.425 | 7.994 | 8.421 | 475,416 | +0.08(+0.94%) |
Oct 03, 2011 | 8.575 | 8.601 | 8.256 | 8.342 | 597,516 | -0.26(-3.00%) |
Sep 30, 2011 | 8.612 | 8.732 | 8.575 | 8.601 | 234,968 | -0.07(-0.78%) |
Sep 29, 2011 | 8.698 | 8.799 | 8.563 | 8.668 | 392,745 | +0.09(+1.09%) |
Sep 28, 2011 | 8.822 | 8.822 | 8.556 | 8.575 | 434,026 | -0.19(-2.12%) |
Sep 27, 2011 | 8.675 | 8.894 | 8.649 | 8.760 | 303,386 | +0.15(+1.73%) |
Sep 26, 2011 | 8.533 | 8.612 | 8.403 | 8.612 | 219,129 | +0.10(+1.14%) |
Sep 23, 2011 | 8.507 | 8.604 | 8.440 | 8.515 | 304,262 | -0.04(-0.44%) |
Sep 22, 2011 | 8.571 | 8.656 | 8.418 | 8.552 | 724,731 | -0.15(-1.67%) |
Sep 21, 2011 | 8.690 | 8.808 | 8.690 | 8.697 | 273,508 | -0.01(-0.13%) |
Sep 20, 2011 | 8.787 | 8.865 | 8.690 | 8.708 | 286,245 | -0.07(-0.85%) |
Sep 19, 2011 | 8.772 | 8.846 | 8.649 | 8.783 | 238,011 | -0.06(-0.67%) |
Sep 16, 2011 | 8.921 | 8.935 | 8.787 | 8.842 | 228,720 | -0.01(-0.08%) |
Sep 15, 2011 | 8.868 | 8.868 | 8.743 | 8.850 | 273,779 | +0.09(+1.02%) |
Sep 14, 2011 | 8.768 | 8.842 | 8.630 | 8.760 | 362,262 | +0.08(+0.94%) |
Sep 13, 2011 | 8.582 | 8.710 | 8.559 | 8.679 | 276,234 | +0.10(+1.13%) |
Sep 12, 2011 | 8.477 | 8.641 | 8.429 | 8.582 | 243,020 | +0.00(+0.00%) |
Sep 09, 2011 | 8.563 | 8.634 | 8.492 | 8.582 | 463,551 | -0.04(-0.47%) |
Sep 08, 2011 | 8.757 | 8.857 | 8.563 | 8.623 | 523,069 | -0.16(-1.86%) |
Sep 07, 2011 | 8.779 | 8.846 | 8.746 | 8.787 | 334,965 | +0.09(+1.07%) |
Sep 06, 2011 | 8.597 | 8.693 | 8.526 | 8.693 | 305,565 | -0.03(-0.38%) |
Sep 02, 2011 | 8.749 | 8.827 | 8.686 | 8.727 | 352,880 | -0.12(-1.31%) |
Sep 01, 2011 | 9.036 | 9.081 | 8.824 | 8.842 | 425,129 | -0.20(-2.26%) |
Aug 31, 2011 | 9.241 | 9.248 | 9.010 | 9.047 | 459,321 | -0.12(-1.34%) |
Aug 30, 2011 | 9.170 | 9.226 | 9.077 | 9.170 | 263,495 | -0.02(-0.20%) |
Aug 29, 2011 | 9.122 | 9.204 | 9.029 | 9.189 | 285,388 | +0.20(+2.26%) |
Aug 26, 2011 | 8.819 | 8.985 | 8.745 | 8.985 | 221,169 | +0.14(+1.63%) |
Aug 25, 2011 | 9.134 | 9.226 | 8.815 | 8.841 | 350,744 | -0.25(-2.77%) |
Aug 24, 2011 | 8.945 | 9.103 | 8.945 | 9.093 | 203,970 | +0.14(+1.57%) |
Aug 23, 2011 | 8.782 | 8.971 | 8.748 | 8.952 | 449,733 | +0.16(+1.77%) |
Aug 22, 2011 | 8.971 | 9.034 | 8.708 | 8.796 | 491,940 | -0.03(-0.38%) |
Aug 19, 2011 | 8.834 | 8.988 | 8.800 | 8.830 | 372,540 | -0.14(-1.61%) |
Aug 18, 2011 | 9.004 | 9.045 | 8.822 | 8.974 | 627,042 | -0.13(-1.46%) |
Aug 17, 2011 | 9.078 | 9.234 | 9.078 | 9.108 | 311,668 | +0.03(+0.29%) |
Aug 16, 2011 | 9.263 | 9.263 | 8.985 | 9.082 | 430,944 | -0.20(-2.16%) |
Aug 15, 2011 | 9.263 | 9.408 | 9.119 | 9.282 | 675,159 | +0.14(+1.58%) |
Aug 12, 2011 | 9.115 | 9.193 | 9.011 | 9.137 | 516,629 | +0.14(+1.52%) |
Aug 11, 2011 | 8.433 | 9.141 | 8.415 | 9.000 | 932,584 | +0.59(+7.00%) |
Aug 10, 2011 | 8.315 | 8.752 | 8.148 | 8.411 | 1,017,575 | +0.02(+0.22%) |
Aug 09, 2011 | 7.848 | 8.411 | 7.640 | 8.393 | 816,449 | +0.66(+8.53%) |
Aug 08, 2011 | 7.848 | 7.996 | 7.689 | 7.733 | 1,280,371 | -0.26(-3.20%) |
Aug 05, 2011 | 8.356 | 8.700 | 7.566 | 7.989 | 2,052,609 | -0.29(-3.49%) |
Aug 04, 2011 | 8.556 | 8.671 | 8.278 | 8.278 | 690,423 | -0.37(-4.33%) |
Aug 03, 2011 | 8.715 | 8.715 | 8.430 | 8.652 | 544,513 | -0.01(-0.13%) |
Aug 02, 2011 | 8.789 | 8.868 | 8.656 | 8.663 | 302,468 | -0.10(-1.18%) |
Aug 01, 2011 | 8.852 | 8.852 | 8.711 | 8.767 | 225,436 | +0.04(+0.51%) |
Jul 29, 2011 | 8.848 | 8.852 | 8.626 | 8.722 | 545,460 | -0.17(-1.96%) |
Jul 28, 2011 | 8.989 | 9.045 | 8.882 | 8.897 | 360,578 | -0.11(-1.19%) |
Jul 27, 2011 | 9.182 | 9.282 | 8.952 | 9.004 | 503,267 | -0.25(-2.68%) |
Jul 26, 2011 | 9.219 | 9.352 | 9.138 | 9.252 | 441,755 | +0.05(+0.52%) |
Jul 25, 2011 | 9.097 | 9.245 | 9.086 | 9.204 | 299,594 | +0.01(+0.16%) |
Jul 22, 2011 | 9.142 | 9.193 | 9.142 | 9.190 | 297,985 | +0.05(+0.52%) |
Jul 21, 2011 | 9.138 | 9.186 | 9.105 | 9.142 | 685,045 | +0.02(+0.24%) |
Jul 20, 2011 | 9.263 | 9.263 | 9.120 | 9.120 | 407,009 | -0.10(-1.08%) |
Jul 19, 2011 | 9.274 | 9.274 | 9.127 | 9.219 | 417,076 | +0.02(+0.20%) |
Jul 18, 2011 | 9.219 | 9.252 | 9.109 | 9.201 | 527,038 | -0.05(-0.56%) |
Jul 15, 2011 | 9.311 | 9.319 | 9.236 | 9.252 | 283,295 | +0.03(+0.32%) |
Jul 14, 2011 | 9.297 | 9.348 | 9.179 | 9.223 | 256,799 | -0.07(-0.71%) |
Jul 13, 2011 | 9.274 | 9.363 | 9.249 | 9.289 | 243,504 | +0.04(+0.44%) |
Jul 12, 2011 | 9.341 | 9.341 | 9.234 | 9.249 | 205,915 | -0.06(-0.63%) |
Jul 11, 2011 | 9.352 | 9.396 | 9.231 | 9.308 | 451,602 | -0.06(-0.67%) |
Jul 08, 2011 | 9.271 | 9.374 | 9.223 | 9.370 | 337,672 | +0.08(+0.91%) |
Jul 07, 2011 | 9.300 | 9.344 | 9.238 | 9.285 | 294,573 | +0.07(+0.72%) |
Jul 06, 2011 | 8.998 | 9.234 | 8.987 | 9.219 | 653,988 | +0.23(+2.58%) |
Jul 05, 2011 | 8.943 | 9.027 | 8.902 | 8.987 | 215,827 | +0.07(+0.79%) |
Jul 01, 2011 | 8.913 | 8.939 | 8.827 | 8.917 | 213,945 | +0.03(+0.37%) |
Jun 30, 2011 | 8.921 | 8.921 | 8.832 | 8.884 | 198,726 | +0.05(+0.58%) |
Jun 29, 2011 | 8.755 | 8.862 | 8.718 | 8.832 | 199,436 | +0.08(+0.93%) |
Jun 28, 2011 | 8.722 | 8.792 | 8.699 | 8.751 | 177,888 | +0.05(+0.57%) |
Jun 27, 2011 | 8.606 | 8.713 | 8.548 | 8.702 | 196,011 | +0.04(+0.47%) |
Jun 24, 2011 | 8.746 | 8.746 | 8.632 | 8.661 | 217,352 | -0.07(-0.84%) |
Jun 23, 2011 | 8.537 | 8.742 | 8.471 | 8.735 | 394,334 | +0.10(+1.15%) |
Jun 22, 2011 | 8.599 | 8.764 | 8.599 | 8.636 | 292,280 | -0.00(-0.04%) |
Jun 21, 2011 | 8.570 | 8.701 | 8.570 | 8.639 | 226,313 | +0.14(+1.60%) |
Jun 20, 2011 | 8.438 | 8.507 | 8.438 | 8.504 | 411,097 | +0.03(+0.35%) |
Jun 17, 2011 | 8.753 | 8.753 | 8.438 | 8.474 | 530,909 | -0.21(-2.37%) |
Jun 16, 2011 | 8.790 | 8.797 | 8.639 | 8.680 | 266,807 | -0.04(-0.50%) |
Jun 15, 2011 | 8.782 | 8.874 | 8.676 | 8.724 | 352,736 | -0.06(-0.67%) |
Jun 14, 2011 | 8.749 | 8.801 | 8.718 | 8.782 | 262,910 | +0.17(+1.96%) |
Jun 13, 2011 | 8.892 | 8.925 | 8.548 | 8.614 | 432,627 | -0.17(-1.96%) |
Jun 10, 2011 | 8.896 | 8.951 | 8.786 | 8.786 | 412,452 | -0.13(-1.44%) |
Jun 09, 2011 | 8.786 | 8.980 | 8.771 | 8.914 | 494,623 | +0.20(+2.27%) |
Jun 08, 2011 | 8.584 | 8.984 | 8.584 | 8.716 | 630,253 | +0.11(+1.28%) |
Jun 07, 2011 | 8.738 | 8.742 | 8.581 | 8.606 | 252,954 | -0.04(-0.42%) |
Jun 06, 2011 | 8.757 | 8.845 | 8.632 | 8.643 | 287,603 | -0.13(-1.46%) |
Jun 03, 2011 | 8.694 | 8.819 | 8.676 | 8.771 | 312,706 | +0.05(+0.55%) |
May 24, 2011 | 8.705 | 8.782 | 8.643 | 8.723 | 328,848 | +0.10(+1.14%) |
May 23, 2011 | 8.530 | 8.650 | 8.481 | 8.625 | 349,846 | +0.02(+0.21%) |
May 20, 2011 | 8.515 | 8.654 | 8.424 | 8.607 | 314,619 | +0.15(+1.77%) |
May 19, 2011 | 8.439 | 8.551 | 8.406 | 8.457 | 340,019 | +0.02(+0.26%) |
May 18, 2011 | 8.315 | 8.494 | 8.315 | 8.435 | 369,400 | +0.14(+1.72%) |
May 17, 2011 | 8.351 | 8.421 | 8.260 | 8.293 | 513,526 | -0.10(-1.17%) |
May 16, 2011 | 8.523 | 8.588 | 8.388 | 8.391 | 561,704 | -0.18(-2.09%) |
May 13, 2011 | 8.607 | 8.713 | 8.534 | 8.570 | 220,094 | -0.01(-0.17%) |
May 12, 2011 | 8.588 | 8.661 | 8.508 | 8.585 | 374,136 | -0.05(-0.55%) |
May 11, 2011 | 8.774 | 8.836 | 8.592 | 8.632 | 357,672 | -0.18(-2.03%) |
May 10, 2011 | 8.742 | 8.877 | 8.717 | 8.811 | 499,001 | +0.15(+1.68%) |
May 09, 2011 | 8.607 | 8.723 | 8.604 | 8.665 | 378,419 | +0.10(+1.19%) |
May 06, 2011 | 8.523 | 8.749 | 8.494 | 8.563 | 547,152 | +0.08(+0.90%) |
May 05, 2011 | 8.468 | 8.520 | 8.300 | 8.486 | 981,762 | -0.05(-0.56%) |
May 04, 2011 | 8.643 | 8.647 | 8.486 | 8.534 | 805,767 | -0.16(-1.80%) |
May 03, 2011 | 8.884 | 8.909 | 8.592 | 8.691 | 991,222 | -0.21(-2.38%) |
May 02, 2011 | 8.928 | 8.939 | 8.884 | 8.902 | 659,366 | -0.20(-2.20%) |
Apr 29, 2011 | 9.190 | 9.227 | 8.971 | 9.103 | 589,328 | -0.07(-0.76%) |
Apr 28, 2011 | 9.128 | 9.183 | 9.103 | 9.172 | 601,173 | +0.01(+0.12%) |
Apr 27, 2011 | 9.245 | 9.248 | 9.117 | 9.161 | 496,723 | -0.07(-0.78%) |
Apr 26, 2011 | 9.269 | 9.306 | 9.178 | 9.233 | 493,469 | -0.02(-0.20%) |
Apr 25, 2011 | 9.291 | 9.327 | 9.178 | 9.251 | 525,918 | -0.16(-1.74%) |
Apr 21, 2011 | 9.455 | 9.527 | 9.353 | 9.415 | 449,453 | -0.05(-0.58%) |
Apr 20, 2011 | 9.564 | 9.618 | 9.444 | 9.469 | 273,798 | -0.02(-0.19%) |
Apr 19, 2011 | 9.469 | 9.516 | 9.400 | 9.487 | 267,404 | +0.08(+0.81%) |
Apr 18, 2011 | 9.498 | 9.498 | 9.273 | 9.411 | 330,532 | -0.11(-1.15%) |
Apr 15, 2011 | 9.418 | 9.611 | 9.415 | 9.520 | 272,290 | +0.08(+0.81%) |
Apr 14, 2011 | 9.342 | 9.527 | 9.277 | 9.444 | 407,684 | +0.09(+1.01%) |
Apr 13, 2011 | 9.197 | 9.371 | 9.157 | 9.349 | 474,641 | +0.21(+2.35%) |
Apr 12, 2011 | 9.469 | 9.471 | 8.997 | 9.135 | 1,187,147 | -0.40(-4.16%) |
Apr 11, 2011 | 9.815 | 9.815 | 9.487 | 9.531 | 413,038 | -0.25(-2.53%) |
Apr 08, 2011 | 9.873 | 9.905 | 9.756 | 9.778 | 291,577 | -0.04(-0.44%) |
Apr 07, 2011 | 9.851 | 9.942 | 9.778 | 9.822 | 369,211 | -0.04(-0.41%) |
Apr 06, 2011 | 10.03 | 10.07 | 9.822 | 9.862 | 391,420 | -0.17(-1.67%) |
Apr 05, 2011 | 9.924 | 10.07 | 9.905 | 10.03 | 287,605 | +0.10(+0.99%) |
Apr 04, 2011 | 9.873 | 9.996 | 9.815 | 9.931 | 313,663 | +0.07(+0.74%) |