Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.536 | 9.569 | 9.339 | 9.339 | 63,494 | -0.14(-1.52%) |
Mar 29, 2012 | 9.385 | 9.549 | 9.333 | 9.484 | 30,453 | +0.01(+0.07%) |
Mar 28, 2012 | 9.228 | 9.490 | 9.156 | 9.477 | 46,051 | +0.14(+1.47%) |
Mar 27, 2012 | 9.582 | 9.588 | 9.326 | 9.339 | 59,516 | -0.21(-2.20%) |
Mar 26, 2012 | 9.569 | 9.700 | 9.451 | 9.549 | 73,600 | +0.10(+1.11%) |
Mar 23, 2012 | 9.247 | 9.451 | 9.143 | 9.444 | 31,048 | +0.24(+2.56%) |
Mar 22, 2012 | 9.320 | 9.320 | 9.188 | 9.208 | 20,529 | -0.17(-1.82%) |
Mar 21, 2012 | 9.549 | 9.549 | 9.379 | 9.379 | 45,309 | -0.14(-1.52%) |
Mar 20, 2012 | 9.385 | 9.641 | 9.346 | 9.523 | 68,241 | +0.05(+0.55%) |
Mar 19, 2012 | 9.438 | 9.556 | 9.369 | 9.470 | 162,148 | +0.03(+0.28%) |
Mar 16, 2012 | 9.444 | 9.484 | 9.306 | 9.444 | 109,548 | +0.00(+0.00%) |
Mar 15, 2012 | 9.333 | 9.503 | 9.281 | 9.444 | 46,794 | +0.11(+1.19%) |
Mar 14, 2012 | 9.484 | 9.562 | 9.306 | 9.333 | 188,807 | -0.17(-1.79%) |
Mar 13, 2012 | 9.411 | 9.516 | 9.247 | 9.503 | 73,745 | +0.16(+1.68%) |
Mar 12, 2012 | 9.300 | 9.438 | 9.287 | 9.346 | 31,783 | +0.04(+0.42%) |
Mar 09, 2012 | 9.051 | 9.405 | 9.024 | 9.306 | 99,760 | +0.27(+2.98%) |
Mar 08, 2012 | 9.057 | 9.064 | 8.985 | 9.038 | 45,929 | -0.01(-0.07%) |
Mar 07, 2012 | 8.985 | 9.051 | 8.920 | 9.044 | 68,250 | +0.09(+0.95%) |
Mar 06, 2012 | 8.972 | 9.116 | 8.913 | 8.959 | 238,760 | -0.05(-0.58%) |
Mar 05, 2012 | 8.729 | 9.064 | 8.703 | 9.011 | 117,005 | +0.24(+2.77%) |
Mar 02, 2012 | 8.913 | 8.952 | 8.690 | 8.769 | 94,319 | -0.12(-1.33%) |
Mar 01, 2012 | 9.011 | 9.192 | 8.880 | 8.887 | 201,017 | -0.12(-1.31%) |
Feb 29, 2012 | 9.241 | 9.343 | 9.005 | 9.005 | 124,547 | -0.20(-2.14%) |
Feb 28, 2012 | 9.116 | 9.228 | 9.116 | 9.202 | 35,037 | +0.03(+0.36%) |
Feb 27, 2012 | 9.123 | 9.247 | 9.038 | 9.169 | 26,743 | -0.01(-0.14%) |
Feb 24, 2012 | 9.379 | 9.438 | 9.182 | 9.182 | 26,490 | -0.21(-2.23%) |
Feb 23, 2012 | 9.136 | 9.418 | 9.038 | 9.392 | 64,277 | +0.28(+3.02%) |
Feb 22, 2012 | 9.202 | 9.267 | 9.018 | 9.116 | 53,539 | +0.00(+0.00%) |
Feb 21, 2012 | 9.280 | 9.320 | 9.110 | 9.116 | 29,044 | -0.14(-1.56%) |
Feb 17, 2012 | 9.228 | 9.293 | 9.149 | 9.261 | 31,562 | +0.02(+0.21%) |
Feb 16, 2012 | 9.156 | 9.313 | 9.011 | 9.241 | 74,271 | +0.17(+1.88%) |
Feb 15, 2012 | 9.064 | 9.339 | 8.939 | 9.070 | 131,942 | +0.07(+0.73%) |
Feb 14, 2012 | 9.051 | 9.202 | 8.979 | 9.005 | 43,413 | -0.24(-2.55%) |
Feb 13, 2012 | 9.156 | 9.339 | 9.011 | 9.241 | 36,630 | +0.20(+2.25%) |
Feb 10, 2012 | 9.090 | 9.346 | 9.038 | 9.038 | 86,135 | -0.10(-1.15%) |
Feb 09, 2012 | 9.287 | 9.339 | 9.143 | 9.143 | 27,456 | -0.16(-1.76%) |
Feb 08, 2012 | 9.116 | 9.339 | 9.051 | 9.306 | 66,553 | +0.22(+2.45%) |
Feb 07, 2012 | 9.215 | 9.267 | 9.084 | 9.084 | 36,842 | -0.12(-1.28%) |
Feb 06, 2012 | 9.228 | 9.411 | 9.149 | 9.202 | 49,921 | -0.16(-1.75%) |
Feb 03, 2012 | 9.267 | 9.549 | 9.064 | 9.366 | 127,082 | +0.17(+1.85%) |
Feb 02, 2012 | 9.129 | 9.221 | 9.110 | 9.195 | 44,504 | +0.05(+0.50%) |
Feb 01, 2012 | 8.887 | 9.182 | 8.874 | 9.149 | 97,184 | +0.26(+2.95%) |
Jan 31, 2012 | 9.005 | 9.018 | 8.874 | 8.887 | 74,744 | -0.07(-0.73%) |
Jan 30, 2012 | 8.959 | 9.070 | 8.841 | 8.952 | 53,939 | -0.10(-1.09%) |
Jan 27, 2012 | 8.874 | 9.057 | 8.874 | 9.051 | 23,665 | +0.12(+1.40%) |
Jan 26, 2012 | 9.077 | 9.077 | 8.841 | 8.926 | 60,356 | -0.13(-1.45%) |
Jan 25, 2012 | 8.914 | 9.103 | 8.888 | 9.057 | 56,227 | +0.09(+1.02%) |
Jan 24, 2012 | 8.804 | 9.038 | 8.804 | 8.966 | 103,699 | +0.09(+1.03%) |
Jan 23, 2012 | 8.960 | 8.973 | 8.745 | 8.875 | 95,558 | -0.06(-0.66%) |
Jan 20, 2012 | 8.856 | 9.038 | 8.823 | 8.934 | 78,220 | +0.07(+0.73%) |
Jan 19, 2012 | 8.752 | 9.044 | 8.752 | 8.869 | 33,474 | -0.03(-0.29%) |
Jan 18, 2012 | 8.667 | 8.940 | 8.667 | 8.895 | 76,278 | +0.23(+2.70%) |
Jan 17, 2012 | 8.687 | 8.745 | 8.583 | 8.661 | 87,156 | +0.03(+0.38%) |
Jan 13, 2012 | 8.524 | 8.784 | 8.485 | 8.628 | 71,576 | -0.04(-0.45%) |
Jan 12, 2012 | 8.680 | 8.752 | 8.518 | 8.667 | 54,432 | -0.06(-0.67%) |
Jan 11, 2012 | 8.687 | 8.726 | 8.550 | 8.726 | 39,291 | +0.05(+0.52%) |
Jan 10, 2012 | 8.641 | 8.745 | 8.557 | 8.680 | 46,587 | +0.15(+1.75%) |
Jan 09, 2012 | 8.570 | 8.596 | 8.479 | 8.531 | 34,414 | -0.03(-0.38%) |
Jan 06, 2012 | 8.641 | 8.641 | 8.479 | 8.563 | 54,621 | -0.07(-0.83%) |
Jan 05, 2012 | 8.388 | 8.648 | 8.323 | 8.635 | 29,590 | +0.12(+1.37%) |
Jan 04, 2012 | 8.440 | 8.609 | 8.440 | 8.518 | 33,480 | +0.02(+0.23%) |
Dec 30, 2011 | 8.648 | 8.661 | 8.472 | 8.498 | 54,755 | -0.15(-1.73%) |
Dec 29, 2011 | 8.602 | 8.732 | 8.459 | 8.648 | 63,946 | +0.08(+0.91%) |
Dec 28, 2011 | 8.804 | 8.810 | 8.524 | 8.570 | 51,822 | -0.27(-3.09%) |
Dec 27, 2011 | 8.849 | 8.901 | 8.758 | 8.843 | 48,454 | -0.04(-0.44%) |
Dec 23, 2011 | 9.012 | 9.012 | 8.836 | 8.882 | 26,558 | -0.03(-0.29%) |
Dec 21, 2011 | 8.934 | 8.940 | 8.713 | 8.908 | 54,578 | -0.02(-0.22%) |
Dec 20, 2011 | 8.661 | 8.966 | 8.635 | 8.927 | 83,257 | +0.46(+5.45%) |
Dec 19, 2011 | 8.719 | 8.823 | 8.401 | 8.466 | 61,365 | -0.17(-1.96%) |
Dec 16, 2011 | 8.791 | 8.882 | 8.596 | 8.635 | 137,985 | -0.08(-0.97%) |
Dec 15, 2011 | 8.609 | 8.739 | 8.609 | 8.719 | 62,613 | +0.21(+2.52%) |
Dec 14, 2011 | 8.180 | 8.518 | 8.180 | 8.505 | 93,385 | +0.27(+3.32%) |
Dec 13, 2011 | 8.446 | 8.518 | 8.199 | 8.232 | 76,965 | -0.14(-1.71%) |
Dec 12, 2011 | 8.355 | 8.446 | 8.219 | 8.375 | 135,015 | -0.09(-1.08%) |
Dec 09, 2011 | 8.303 | 8.521 | 8.235 | 8.466 | 96,212 | +0.19(+2.28%) |
Dec 08, 2011 | 8.375 | 8.375 | 8.225 | 8.277 | 69,629 | -0.15(-1.77%) |
Dec 07, 2011 | 8.368 | 8.596 | 8.284 | 8.427 | 54,970 | +0.01(+0.08%) |
Dec 06, 2011 | 8.446 | 8.466 | 8.336 | 8.420 | 49,457 | -0.03(-0.38%) |
Dec 05, 2011 | 8.420 | 8.453 | 8.297 | 8.453 | 65,753 | +0.19(+2.28%) |
Dec 02, 2011 | 8.485 | 8.544 | 8.199 | 8.264 | 52,197 | -0.10(-1.17%) |
Dec 01, 2011 | 8.407 | 8.544 | 8.212 | 8.362 | 72,224 | -0.08(-1.00%) |
Nov 30, 2011 | 8.023 | 8.459 | 7.932 | 8.446 | 133,645 | +0.51(+6.39%) |
Nov 29, 2011 | 7.926 | 7.965 | 7.776 | 7.939 | 39,051 | +0.00(+0.00%) |
Nov 28, 2011 | 8.030 | 8.056 | 7.815 | 7.939 | 130,703 | +0.19(+2.43%) |
Nov 25, 2011 | 7.705 | 7.875 | 7.685 | 7.750 | 46,634 | +0.01(+0.08%) |
Nov 23, 2011 | 7.705 | 7.841 | 7.646 | 7.744 | 75,038 | -0.01(-0.17%) |
Nov 22, 2011 | 7.965 | 7.997 | 7.705 | 7.757 | 98,536 | -0.16(-2.05%) |
Nov 21, 2011 | 8.082 | 8.114 | 7.913 | 7.919 | 37,151 | -0.29(-3.49%) |
Nov 18, 2011 | 8.173 | 8.271 | 8.140 | 8.206 | 33,731 | +0.02(+0.24%) |
Nov 17, 2011 | 8.303 | 8.459 | 8.160 | 8.186 | 49,364 | -0.08(-0.94%) |
Nov 16, 2011 | 8.342 | 8.547 | 8.245 | 8.264 | 70,798 | -0.20(-2.31%) |
Nov 15, 2011 | 8.440 | 8.544 | 8.290 | 8.459 | 95,761 | +0.04(+0.46%) |
Nov 14, 2011 | 8.570 | 8.635 | 8.388 | 8.420 | 41,461 | -0.21(-2.41%) |
Nov 11, 2011 | 8.752 | 8.752 | 8.615 | 8.628 | 74,186 | +0.01(+0.08%) |
Nov 10, 2011 | 8.745 | 8.784 | 8.524 | 8.622 | 87,553 | +0.05(+0.61%) |
Nov 09, 2011 | 8.778 | 8.869 | 8.440 | 8.570 | 148,929 | -0.42(-4.70%) |
Nov 08, 2011 | 8.778 | 9.005 | 8.713 | 8.992 | 78,528 | +0.27(+3.06%) |
Nov 07, 2011 | 8.602 | 8.752 | 8.505 | 8.726 | 36,676 | +0.14(+1.59%) |
Nov 04, 2011 | 8.609 | 8.648 | 8.544 | 8.589 | 38,926 | -0.14(-1.56%) |
Nov 03, 2011 | 8.401 | 8.745 | 8.225 | 8.726 | 49,661 | +0.42(+5.01%) |
Nov 02, 2011 | 8.212 | 8.355 | 7.997 | 8.310 | 63,575 | +0.25(+3.06%) |
Nov 01, 2011 | 8.186 | 8.407 | 8.017 | 8.062 | 66,602 | -0.42(-4.91%) |
Oct 31, 2011 | 8.570 | 8.648 | 8.440 | 8.479 | 55,506 | -0.21(-2.40%) |
Oct 28, 2011 | 8.648 | 8.810 | 8.648 | 8.687 | 80,310 | -0.02(-0.22%) |
Oct 27, 2011 | 8.433 | 8.713 | 8.082 | 8.706 | 122,098 | +0.57(+6.95%) |
Oct 26, 2011 | 8.102 | 8.205 | 7.857 | 8.140 | 55,736 | +0.19(+2.43%) |
Oct 25, 2011 | 8.231 | 8.231 | 7.857 | 7.947 | 75,933 | -0.39(-4.64%) |
Oct 24, 2011 | 8.083 | 8.366 | 7.947 | 8.334 | 101,853 | +0.27(+3.35%) |
Oct 21, 2011 | 8.083 | 8.140 | 7.872 | 8.063 | 67,492 | +0.19(+2.37%) |
Oct 20, 2011 | 7.773 | 7.922 | 7.657 | 7.876 | 19,999 | -0.05(-0.65%) |
Oct 19, 2011 | 8.224 | 8.250 | 7.902 | 7.928 | 40,015 | -0.31(-3.75%) |
Oct 18, 2011 | 7.715 | 8.475 | 7.715 | 8.237 | 105,500 | +0.55(+7.21%) |
Oct 17, 2011 | 7.915 | 7.922 | 7.645 | 7.683 | 73,993 | -0.33(-4.10%) |
Oct 14, 2011 | 7.799 | 8.057 | 7.703 | 8.012 | 32,914 | +0.29(+3.75%) |
Oct 13, 2011 | 7.645 | 7.735 | 7.612 | 7.722 | 23,214 | -0.07(-0.91%) |
Oct 12, 2011 | 7.799 | 7.883 | 7.754 | 7.793 | 52,940 | +0.08(+1.09%) |
Oct 11, 2011 | 7.670 | 7.799 | 7.645 | 7.709 | 56,398 | -0.04(-0.50%) |
Oct 10, 2011 | 7.664 | 7.812 | 7.567 | 7.748 | 114,809 | +0.16(+2.12%) |
Oct 07, 2011 | 7.883 | 7.883 | 7.477 | 7.587 | 120,537 | -0.26(-3.28%) |
Oct 06, 2011 | 7.883 | 7.954 | 7.754 | 7.844 | 44,566 | -0.03(-0.33%) |
Oct 05, 2011 | 7.954 | 7.999 | 7.571 | 7.870 | 61,345 | -0.08(-0.97%) |
Oct 04, 2011 | 7.342 | 9.016 | 7.342 | 7.947 | 173,850 | +0.59(+8.06%) |
Oct 03, 2011 | 7.439 | 7.735 | 7.258 | 7.355 | 123,268 | -0.16(-2.14%) |
Sep 30, 2011 | 7.487 | 7.715 | 7.487 | 7.516 | 35,837 | -0.08(-1.02%) |
Sep 29, 2011 | 7.439 | 7.632 | 7.329 | 7.593 | 56,758 | +0.31(+4.24%) |
Sep 28, 2011 | 7.484 | 7.484 | 7.187 | 7.284 | 79,043 | -0.18(-2.42%) |
Sep 27, 2011 | 7.567 | 7.638 | 7.271 | 7.464 | 55,712 | +0.02(+0.26%) |
Sep 26, 2011 | 7.329 | 7.490 | 7.007 | 7.445 | 54,856 | +0.16(+2.21%) |
Sep 23, 2011 | 7.142 | 7.381 | 7.142 | 7.284 | 38,326 | +0.15(+2.17%) |
Sep 22, 2011 | 7.065 | 7.323 | 6.943 | 7.129 | 91,583 | -0.14(-1.95%) |
Sep 21, 2011 | 7.554 | 7.580 | 7.258 | 7.271 | 38,892 | -0.30(-3.91%) |
Sep 20, 2011 | 7.535 | 7.696 | 7.509 | 7.567 | 92,154 | -0.02(-0.25%) |
Sep 19, 2011 | 7.632 | 7.696 | 7.490 | 7.587 | 34,731 | -0.14(-1.83%) |
Sep 16, 2011 | 7.722 | 7.728 | 7.574 | 7.728 | 71,691 | +0.06(+0.84%) |
Sep 15, 2011 | 7.902 | 7.902 | 7.587 | 7.664 | 36,038 | -0.21(-2.62%) |
Sep 14, 2011 | 7.741 | 7.979 | 7.535 | 7.870 | 49,370 | +0.19(+2.43%) |
Sep 13, 2011 | 7.587 | 7.709 | 7.477 | 7.683 | 54,465 | +0.11(+1.45%) |
Sep 12, 2011 | 7.303 | 7.600 | 7.303 | 7.574 | 43,769 | +0.14(+1.82%) |
Sep 09, 2011 | 7.381 | 7.513 | 7.381 | 7.439 | 62,826 | -0.05(-0.69%) |
Sep 08, 2011 | 7.348 | 7.625 | 7.348 | 7.490 | 49,417 | -0.10(-1.36%) |
Sep 07, 2011 | 7.458 | 7.619 | 7.432 | 7.593 | 47,099 | +0.26(+3.51%) |
Sep 06, 2011 | 7.181 | 7.348 | 7.181 | 7.335 | 63,367 | +0.09(+1.24%) |
Sep 02, 2011 | 7.342 | 7.439 | 7.239 | 7.245 | 139,582 | -0.17(-2.34%) |
Sep 01, 2011 | 7.496 | 7.793 | 7.393 | 7.419 | 62,030 | -0.24(-3.19%) |
Aug 31, 2011 | 7.889 | 7.889 | 7.622 | 7.664 | 50,294 | -0.17(-2.14%) |
Aug 30, 2011 | 7.864 | 7.909 | 7.503 | 7.831 | 34,691 | -0.07(-0.90%) |
Aug 29, 2011 | 7.657 | 7.922 | 7.657 | 7.902 | 77,040 | +0.30(+3.89%) |
Aug 26, 2011 | 7.490 | 7.670 | 7.490 | 7.606 | 54,235 | +0.04(+0.51%) |
Aug 25, 2011 | 8.095 | 8.147 | 7.535 | 7.567 | 69,112 | -0.42(-5.24%) |
Aug 24, 2011 | 7.670 | 8.018 | 7.670 | 7.986 | 33,689 | +0.29(+3.77%) |
Aug 23, 2011 | 7.535 | 7.728 | 7.490 | 7.696 | 116,725 | +0.15(+2.05%) |
Aug 22, 2011 | 7.670 | 7.670 | 7.503 | 7.542 | 40,825 | +0.07(+0.95%) |
Aug 19, 2011 | 7.381 | 7.651 | 7.381 | 7.471 | 107,396 | -0.05(-0.60%) |
Aug 18, 2011 | 7.683 | 7.754 | 7.503 | 7.516 | 154,060 | -0.24(-3.15%) |
Aug 17, 2011 | 7.748 | 7.844 | 7.696 | 7.761 | 21,950 | +0.04(+0.50%) |
Aug 16, 2011 | 7.735 | 7.793 | 7.690 | 7.722 | 49,204 | -0.12(-1.56%) |
Aug 15, 2011 | 7.664 | 7.896 | 7.661 | 7.844 | 55,576 | +0.24(+3.13%) |
Aug 12, 2011 | 7.857 | 7.857 | 7.522 | 7.606 | 84,509 | -0.23(-2.96%) |
Aug 11, 2011 | 7.651 | 8.005 | 7.593 | 7.838 | 119,805 | +0.23(+3.05%) |
Aug 10, 2011 | 8.050 | 8.050 | 7.554 | 7.606 | 115,597 | -0.70(-8.38%) |
Aug 09, 2011 | 8.147 | 8.301 | 7.696 | 8.301 | 152,644 | +0.51(+6.53%) |
Aug 08, 2011 | 8.392 | 8.701 | 7.793 | 7.793 | 135,851 | -0.73(-8.54%) |
Aug 05, 2011 | 8.591 | 8.643 | 8.456 | 8.520 | 93,642 | +0.00(+0.00%) |
Aug 04, 2011 | 8.611 | 8.688 | 8.501 | 8.520 | 85,710 | -0.19(-2.14%) |
Aug 03, 2011 | 8.546 | 8.778 | 8.501 | 8.707 | 67,390 | +0.23(+2.74%) |
Aug 02, 2011 | 8.765 | 8.765 | 8.475 | 8.475 | 41,481 | -0.23(-2.59%) |
Aug 01, 2011 | 8.746 | 8.759 | 8.694 | 8.701 | 70,900 | +0.04(+0.45%) |
Jul 29, 2011 | 8.553 | 8.727 | 8.508 | 8.662 | 38,599 | -0.05(-0.59%) |
Jul 28, 2011 | 8.437 | 8.759 | 8.347 | 8.714 | 75,203 | +0.28(+3.36%) |
Jul 27, 2011 | 8.539 | 8.660 | 8.398 | 8.430 | 64,463 | -0.17(-1.93%) |
Jul 26, 2011 | 8.628 | 8.673 | 8.596 | 8.596 | 37,542 | -0.04(-0.52%) |
Jul 25, 2011 | 8.635 | 8.711 | 8.615 | 8.641 | 32,055 | -0.08(-0.88%) |
Jul 22, 2011 | 8.743 | 8.807 | 8.698 | 8.717 | 103,144 | -0.11(-1.30%) |
Jul 21, 2011 | 8.724 | 8.903 | 8.628 | 8.832 | 39,138 | +0.17(+1.99%) |
Jul 20, 2011 | 8.781 | 8.781 | 8.641 | 8.660 | 18,657 | -0.10(-1.09%) |
Jul 19, 2011 | 8.673 | 8.800 | 8.666 | 8.756 | 44,083 | +0.13(+1.55%) |
Jul 18, 2011 | 8.462 | 8.743 | 8.437 | 8.622 | 44,235 | +0.11(+1.27%) |
Jul 15, 2011 | 8.615 | 8.679 | 8.418 | 8.513 | 76,518 | -0.10(-1.11%) |
Jul 14, 2011 | 8.705 | 8.730 | 8.603 | 8.609 | 28,793 | -0.10(-1.17%) |
Jul 13, 2011 | 8.756 | 8.851 | 8.628 | 8.711 | 51,761 | -0.01(-0.15%) |
Jul 12, 2011 | 8.596 | 8.839 | 8.596 | 8.724 | 25,138 | +0.11(+1.26%) |
Jul 11, 2011 | 8.590 | 8.679 | 8.558 | 8.615 | 51,211 | +0.03(+0.30%) |
Jul 08, 2011 | 8.692 | 8.737 | 8.564 | 8.590 | 41,504 | -0.21(-2.39%) |
Jul 07, 2011 | 8.654 | 8.820 | 8.583 | 8.800 | 29,046 | +0.22(+2.60%) |
Jul 06, 2011 | 8.526 | 8.583 | 8.488 | 8.577 | 38,716 | +0.00(+0.00%) |
Jul 05, 2011 | 8.494 | 8.660 | 8.392 | 8.577 | 67,578 | +0.05(+0.60%) |
Jul 01, 2011 | 8.264 | 8.532 | 8.220 | 8.526 | 104,151 | +0.26(+3.17%) |
Jun 30, 2011 | 8.264 | 8.264 | 8.201 | 8.264 | 57,141 | +0.02(+0.23%) |
Jun 29, 2011 | 8.296 | 8.296 | 8.207 | 8.245 | 50,730 | -0.02(-0.23%) |
Jun 28, 2011 | 8.296 | 8.296 | 8.105 | 8.264 | 295,528 | -0.01(-0.08%) |
Jun 27, 2011 | 8.258 | 8.328 | 8.092 | 8.271 | 94,268 | -0.03(-0.31%) |
Jun 24, 2011 | 8.411 | 8.424 | 8.201 | 8.296 | 231,709 | -0.10(-1.22%) |
Jun 23, 2011 | 8.264 | 8.488 | 8.264 | 8.398 | 92,861 | +0.10(+1.15%) |
Jun 22, 2011 | 8.481 | 8.525 | 8.296 | 8.303 | 37,644 | -0.21(-2.47%) |
Jun 21, 2011 | 8.539 | 8.615 | 8.456 | 8.513 | 57,125 | +0.04(+0.53%) |
Jun 20, 2011 | 8.523 | 8.545 | 8.258 | 8.469 | 57,749 | +0.17(+2.08%) |
Jun 17, 2011 | 8.475 | 8.615 | 8.296 | 8.296 | 167,149 | -0.11(-1.37%) |
Jun 16, 2011 | 8.194 | 8.494 | 8.194 | 8.411 | 62,725 | +0.27(+3.37%) |
Jun 15, 2011 | 8.201 | 8.232 | 8.137 | 8.137 | 79,376 | -0.15(-1.85%) |
Jun 14, 2011 | 8.047 | 8.386 | 7.990 | 8.290 | 101,605 | +0.31(+3.92%) |
Jun 13, 2011 | 7.971 | 8.047 | 7.913 | 7.977 | 98,670 | +0.06(+0.73%) |
Jun 10, 2011 | 8.022 | 8.098 | 7.894 | 7.920 | 56,631 | -0.11(-1.43%) |
Jun 09, 2011 | 8.054 | 8.156 | 8.009 | 8.035 | 52,413 | +0.03(+0.40%) |
Jun 08, 2011 | 8.137 | 8.162 | 8.003 | 8.003 | 67,091 | -0.15(-1.80%) |
Jun 07, 2011 | 8.328 | 8.347 | 8.143 | 8.149 | 47,776 | -0.08(-1.01%) |
Jun 06, 2011 | 8.391 | 8.392 | 8.175 | 8.232 | 55,992 | -0.16(-1.90%) |
Jun 03, 2011 | 8.226 | 8.443 | 8.226 | 8.392 | 76,917 | -0.04(-0.53%) |
May 24, 2011 | 8.622 | 8.622 | 8.424 | 8.437 | 38,176 | -0.18(-2.07%) |
May 23, 2011 | 8.583 | 8.743 | 8.583 | 8.615 | 34,651 | -0.10(-1.17%) |
May 20, 2011 | 8.775 | 8.903 | 8.717 | 8.717 | 67,459 | -0.09(-1.05%) |
May 19, 2011 | 8.832 | 8.832 | 8.679 | 8.810 | 29,413 | +0.04(+0.47%) |
May 18, 2011 | 8.743 | 8.807 | 8.622 | 8.769 | 25,405 | +0.03(+0.37%) |
May 17, 2011 | 8.826 | 8.845 | 8.698 | 8.737 | 15,462 | -0.11(-1.23%) |
May 16, 2011 | 8.858 | 8.928 | 8.749 | 8.845 | 47,212 | -0.04(-0.43%) |
May 13, 2011 | 8.922 | 8.966 | 8.871 | 8.883 | 111,262 | -0.01(-0.14%) |
May 12, 2011 | 8.749 | 8.922 | 8.737 | 8.896 | 17,076 | +0.12(+1.38%) |
May 11, 2011 | 8.769 | 8.890 | 8.641 | 8.775 | 84,995 | -0.23(-2.55%) |
May 10, 2011 | 8.986 | 9.005 | 8.890 | 9.005 | 19,927 | +0.06(+0.71%) |
May 09, 2011 | 8.890 | 9.024 | 8.858 | 8.941 | 11,040 | +0.03(+0.29%) |
May 06, 2011 | 9.158 | 9.298 | 8.903 | 8.915 | 17,409 | -0.13(-1.48%) |
May 05, 2011 | 8.947 | 9.254 | 8.947 | 9.049 | 237,693 | +0.06(+0.64%) |
May 04, 2011 | 9.247 | 9.247 | 8.992 | 8.992 | 55,270 | -0.20(-2.15%) |
May 03, 2011 | 9.177 | 9.254 | 9.171 | 9.190 | 26,701 | +0.01(+0.14%) |
May 02, 2011 | 9.241 | 9.375 | 9.164 | 9.177 | 68,782 | -0.08(-0.83%) |
Apr 29, 2011 | 9.196 | 9.298 | 9.062 | 9.254 | 49,055 | +0.08(+0.90%) |
Apr 28, 2011 | 9.088 | 9.171 | 8.998 | 9.171 | 33,782 | +0.06(+0.70%) |
Apr 27, 2011 | 9.050 | 9.164 | 8.968 | 9.107 | 73,611 | +0.04(+0.49%) |
Apr 26, 2011 | 8.651 | 9.113 | 8.651 | 9.062 | 66,893 | +0.42(+4.91%) |
Apr 25, 2011 | 8.449 | 8.645 | 8.449 | 8.638 | 29,738 | +0.17(+2.02%) |
Apr 21, 2011 | 8.322 | 8.506 | 8.290 | 8.468 | 36,788 | +0.17(+2.06%) |
Apr 20, 2011 | 8.417 | 8.417 | 8.195 | 8.297 | 106,185 | -0.01(-0.15%) |
Apr 19, 2011 | 8.436 | 8.436 | 8.259 | 8.309 | 33,083 | -0.08(-0.91%) |
Apr 18, 2011 | 8.347 | 8.455 | 8.309 | 8.385 | 32,693 | -0.06(-0.75%) |
Apr 15, 2011 | 8.227 | 8.480 | 8.227 | 8.449 | 60,713 | +0.16(+1.99%) |
Apr 14, 2011 | 8.088 | 8.290 | 8.088 | 8.284 | 13,571 | +0.10(+1.24%) |
Apr 13, 2011 | 8.360 | 8.398 | 8.082 | 8.183 | 33,650 | -0.09(-1.07%) |
Apr 12, 2011 | 8.474 | 8.695 | 8.271 | 8.271 | 22,989 | -0.22(-2.61%) |
Apr 11, 2011 | 8.582 | 8.582 | 8.449 | 8.493 | 20,726 | -0.09(-1.11%) |
Apr 08, 2011 | 8.721 | 8.771 | 8.474 | 8.588 | 32,795 | -0.07(-0.80%) |
Apr 07, 2011 | 8.670 | 8.778 | 8.588 | 8.657 | 26,971 | +0.01(+0.07%) |
Apr 06, 2011 | 8.569 | 8.689 | 8.525 | 8.651 | 23,163 | +0.16(+1.86%) |
Apr 05, 2011 | 8.569 | 8.619 | 8.474 | 8.493 | 19,260 | -0.13(-1.47%) |
Apr 04, 2011 | 8.822 | 8.822 | 8.556 | 8.619 | 21,918 | -0.16(-1.80%) |