Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.03 | 15.06 | 14.51 | 14.71 | 631,775 | -0.26(-1.74%) |
Feb 28, 2012 | 15.23 | 15.32 | 14.87 | 14.97 | 254,272 | -0.15(-0.99%) |
Feb 27, 2012 | 15.09 | 15.22 | 14.96 | 15.12 | 590,503 | +0.41(+2.81%) |
Feb 24, 2012 | 14.61 | 14.74 | 14.51 | 14.70 | 273,881 | +0.27(+1.90%) |
Feb 23, 2012 | 14.21 | 14.60 | 14.15 | 14.43 | 407,880 | +0.00(+0.03%) |
Feb 22, 2012 | 14.12 | 14.43 | 14.11 | 14.43 | 544,679 | +0.51(+3.67%) |
Feb 21, 2012 | 14.10 | 14.13 | 13.80 | 13.92 | 823,380 | -0.48(-3.34%) |
Feb 17, 2012 | 14.12 | 14.40 | 14.10 | 14.40 | 523,280 | -0.02(-0.14%) |
Feb 16, 2012 | 14.64 | 14.76 | 14.23 | 14.42 | 682,145 | -0.34(-2.27%) |
Feb 15, 2012 | 14.79 | 15.02 | 14.73 | 14.75 | 440,960 | -0.10(-0.64%) |
Feb 14, 2012 | 14.71 | 15.02 | 14.64 | 14.85 | 541,015 | +0.25(+1.69%) |
Feb 13, 2012 | 14.40 | 14.69 | 14.36 | 14.60 | 366,325 | +0.07(+0.51%) |
Feb 10, 2012 | 14.48 | 14.67 | 14.39 | 14.53 | 855,247 | +0.51(+3.61%) |
Feb 09, 2012 | 14.15 | 14.20 | 13.69 | 14.02 | 854,171 | -0.32(-2.26%) |
Feb 08, 2012 | 14.27 | 14.48 | 14.19 | 14.34 | 685,994 | +0.05(+0.32%) |
Feb 07, 2012 | 14.45 | 14.51 | 14.12 | 14.30 | 709,386 | -0.54(-3.63%) |
Feb 06, 2012 | 14.46 | 14.86 | 14.33 | 14.84 | 345,349 | +0.41(+2.82%) |
Feb 03, 2012 | 14.38 | 14.50 | 14.19 | 14.43 | 1,690,639 | -0.99(-6.43%) |
Feb 02, 2012 | 15.33 | 15.55 | 15.25 | 15.42 | 267,253 | +0.01(+0.06%) |
Feb 01, 2012 | 15.66 | 15.69 | 15.29 | 15.41 | 471,204 | -0.56(-3.53%) |
Jan 31, 2012 | 15.36 | 15.99 | 15.36 | 15.98 | 699,575 | +0.52(+3.36%) |
Jan 30, 2012 | 15.60 | 15.77 | 15.40 | 15.46 | 488,789 | +0.54(+3.65%) |
Jan 27, 2012 | 14.82 | 14.99 | 14.54 | 14.91 | 259,413 | +0.12(+0.83%) |
Jan 26, 2012 | 14.41 | 14.79 | 14.39 | 14.79 | 541,474 | +0.56(+3.97%) |
Jan 25, 2012 | 14.18 | 15.07 | 14.12 | 14.23 | 1,071,351 | -0.07(-0.51%) |
Jan 24, 2012 | 14.41 | 14.41 | 14.07 | 14.30 | 502,653 | +0.04(+0.25%) |
Jan 23, 2012 | 14.21 | 14.38 | 13.98 | 14.26 | 646,657 | -0.28(-1.90%) |
Jan 20, 2012 | 14.80 | 14.88 | 14.52 | 14.54 | 569,668 | -0.51(-3.42%) |
Jan 19, 2012 | 15.44 | 15.49 | 14.88 | 15.05 | 771,719 | -0.63(-3.99%) |
Jan 18, 2012 | 16.31 | 16.31 | 15.66 | 15.68 | 568,094 | -0.60(-3.66%) |
Jan 17, 2012 | 16.08 | 16.34 | 16.03 | 16.28 | 336,962 | +0.23(+1.44%) |
Jan 13, 2012 | 16.12 | 16.33 | 16.02 | 16.05 | 891,189 | +0.46(+2.97%) |
Jan 12, 2012 | 15.69 | 15.76 | 15.41 | 15.58 | 427,793 | -0.05(-0.29%) |
Jan 11, 2012 | 15.34 | 15.72 | 15.32 | 15.63 | 419,878 | +0.55(+3.66%) |
Jan 10, 2012 | 14.83 | 15.25 | 14.83 | 15.08 | 442,724 | -0.06(-0.40%) |
Jan 09, 2012 | 15.12 | 15.51 | 15.07 | 15.14 | 297,282 | -0.07(-0.49%) |
Jan 06, 2012 | 14.84 | 15.30 | 14.84 | 15.21 | 687,035 | +0.33(+2.22%) |
Jan 05, 2012 | 15.01 | 15.37 | 14.78 | 14.88 | 531,235 | -0.10(-0.67%) |
Jan 04, 2012 | 15.45 | 15.45 | 14.84 | 14.98 | 484,190 | -1.24(-7.63%) |
Dec 30, 2011 | 16.30 | 16.36 | 16.09 | 16.22 | 654,921 | +0.14(+0.87%) |
Dec 29, 2011 | 15.92 | 16.16 | 15.76 | 16.08 | 283,154 | +0.12(+0.74%) |
Dec 28, 2011 | 15.28 | 16.14 | 15.28 | 15.96 | 968,337 | +0.82(+5.39%) |
Dec 27, 2011 | 14.97 | 15.14 | 14.85 | 15.14 | 304,196 | +0.23(+1.52%) |
Dec 23, 2011 | 15.06 | 15.11 | 14.75 | 14.92 | 477,435 | -0.38(-2.48%) |
Dec 21, 2011 | 15.87 | 16.02 | 15.27 | 15.30 | 633,742 | -0.65(-4.05%) |
Dec 20, 2011 | 16.73 | 16.73 | 15.87 | 15.94 | 833,160 | -1.26(-7.30%) |
Dec 19, 2011 | 16.63 | 17.28 | 16.59 | 17.20 | 982,469 | +0.62(+3.73%) |
Dec 16, 2011 | 16.22 | 16.71 | 16.19 | 16.58 | 712,711 | +0.54(+3.34%) |
Dec 15, 2011 | 15.94 | 16.19 | 15.83 | 16.05 | 363,909 | -0.18(-1.10%) |
Dec 14, 2011 | 15.61 | 16.22 | 15.53 | 16.22 | 785,560 | +0.89(+5.78%) |
Dec 13, 2011 | 14.68 | 15.53 | 14.61 | 15.34 | 498,874 | +0.30(+1.97%) |
Dec 12, 2011 | 15.01 | 15.22 | 14.94 | 15.04 | 512,199 | +0.48(+3.32%) |
Dec 09, 2011 | 15.49 | 15.50 | 14.53 | 14.56 | 668,965 | -0.96(-6.20%) |
Dec 08, 2011 | 14.96 | 15.59 | 14.87 | 15.52 | 449,545 | +0.53(+3.56%) |
Dec 07, 2011 | 14.82 | 15.15 | 14.64 | 14.99 | 599,546 | +0.19(+1.26%) |
Dec 06, 2011 | 15.02 | 15.19 | 14.61 | 14.80 | 707,517 | -0.47(-3.09%) |
Dec 05, 2011 | 14.69 | 15.39 | 14.66 | 15.27 | 683,675 | -0.05(-0.33%) |
Dec 02, 2011 | 14.57 | 15.33 | 14.55 | 15.32 | 1,087,397 | +0.61(+4.13%) |
Dec 01, 2011 | 14.45 | 14.79 | 14.26 | 14.71 | 778,505 | -0.21(-1.43%) |
Nov 30, 2011 | 15.12 | 15.21 | 14.71 | 14.93 | 934,402 | -0.76(-4.84%) |
Nov 29, 2011 | 15.78 | 16.13 | 15.44 | 15.69 | 909,241 | -0.38(-2.36%) |
Nov 28, 2011 | 15.23 | 16.23 | 15.22 | 16.07 | 867,607 | -0.07(-0.44%) |
Nov 25, 2011 | 16.53 | 16.53 | 16.07 | 16.14 | 440,797 | -0.67(-3.99%) |
Nov 23, 2011 | 16.27 | 17.01 | 16.21 | 16.81 | 1,039,153 | +0.47(+2.87%) |
Nov 22, 2011 | 15.94 | 16.34 | 15.76 | 16.34 | 771,639 | +0.53(+3.34%) |
Nov 21, 2011 | 15.95 | 16.08 | 15.78 | 15.81 | 769,108 | +0.25(+1.63%) |
Nov 18, 2011 | 15.49 | 15.60 | 15.16 | 15.56 | 721,574 | -0.02(-0.12%) |
Nov 17, 2011 | 15.07 | 15.85 | 15.06 | 15.57 | 879,662 | +0.39(+2.55%) |
Nov 16, 2011 | 15.02 | 15.19 | 14.74 | 15.19 | 686,611 | +0.39(+2.60%) |
Nov 15, 2011 | 14.93 | 15.19 | 14.55 | 14.80 | 726,707 | -0.05(-0.35%) |
Nov 14, 2011 | 14.43 | 14.88 | 14.39 | 14.85 | 406,905 | +0.70(+4.95%) |
Nov 11, 2011 | 14.19 | 14.32 | 14.11 | 14.15 | 257,989 | -0.29(-2.04%) |
Nov 10, 2011 | 14.58 | 14.89 | 13.58 | 14.45 | 1,537,573 | -0.68(-4.47%) |
Nov 09, 2011 | 15.17 | 15.46 | 14.74 | 15.12 | 929,864 | +0.90(+6.36%) |
Nov 08, 2011 | 14.62 | 14.91 | 14.14 | 14.22 | 599,939 | -0.57(-3.88%) |
Nov 07, 2011 | 14.58 | 15.21 | 14.46 | 14.79 | 732,417 | +0.29(+1.97%) |
Nov 04, 2011 | 14.23 | 14.72 | 14.16 | 14.51 | 777,574 | +0.03(+0.24%) |
Nov 03, 2011 | 14.44 | 14.83 | 14.34 | 14.47 | 618,957 | -0.61(-4.06%) |
Nov 02, 2011 | 14.56 | 15.23 | 14.48 | 15.08 | 1,248,744 | -0.55(-3.51%) |
Nov 01, 2011 | 15.40 | 15.68 | 14.85 | 15.63 | 1,923,808 | +1.40(+9.85%) |
Oct 31, 2011 | 13.48 | 14.24 | 13.43 | 14.23 | 666,200 | +1.51(+11.83%) |
Oct 28, 2011 | 12.48 | 12.89 | 12.48 | 12.72 | 892,772 | +0.38(+3.09%) |
Oct 27, 2011 | 13.14 | 13.25 | 12.19 | 12.34 | 1,111,235 | -1.41(-10.27%) |
Oct 26, 2011 | 14.20 | 14.50 | 13.71 | 13.76 | 721,698 | -0.74(-5.11%) |
Oct 25, 2011 | 13.47 | 14.55 | 13.47 | 14.50 | 873,868 | +1.03(+7.67%) |
Oct 24, 2011 | 13.71 | 13.71 | 13.39 | 13.46 | 665,847 | +0.05(+0.35%) |
Oct 21, 2011 | 13.67 | 13.77 | 13.42 | 13.42 | 637,084 | -0.45(-3.27%) |
Oct 20, 2011 | 13.89 | 14.33 | 13.75 | 13.87 | 590,613 | -0.27(-1.94%) |
Oct 19, 2011 | 13.93 | 14.35 | 13.78 | 14.14 | 431,347 | -0.05(-0.32%) |
Oct 18, 2011 | 14.51 | 14.77 | 13.84 | 14.19 | 958,058 | -0.23(-1.59%) |
Oct 17, 2011 | 13.88 | 14.45 | 13.85 | 14.42 | 678,745 | +0.68(+4.93%) |
Oct 14, 2011 | 13.70 | 13.95 | 13.60 | 13.74 | 616,007 | -0.58(-4.05%) |
Oct 13, 2011 | 14.15 | 14.68 | 14.13 | 14.32 | 1,411,934 | +0.36(+2.57%) |
Oct 12, 2011 | 14.03 | 14.17 | 13.57 | 13.96 | 1,066,086 | -0.63(-4.34%) |
Oct 11, 2011 | 15.00 | 15.04 | 14.48 | 14.60 | 666,522 | -0.13(-0.88%) |
Oct 10, 2011 | 14.87 | 14.87 | 14.44 | 14.73 | 579,210 | -0.66(-4.32%) |
Oct 07, 2011 | 15.20 | 15.69 | 14.83 | 15.39 | 1,663,375 | -0.36(-2.30%) |
Oct 06, 2011 | 16.14 | 16.14 | 15.74 | 15.75 | 559,090 | -0.91(-5.44%) |
Oct 05, 2011 | 16.78 | 16.82 | 16.37 | 16.66 | 722,478 | -0.40(-2.33%) |
Oct 04, 2011 | 17.94 | 18.21 | 17.01 | 17.05 | 2,578,491 | -0.62(-3.53%) |
Oct 03, 2011 | 16.93 | 17.69 | 16.62 | 17.68 | 2,021,023 | +1.34(+8.23%) |
Sep 30, 2011 | 16.04 | 16.39 | 15.65 | 16.33 | 1,265,474 | +1.12(+7.36%) |
Sep 29, 2011 | 15.12 | 15.56 | 14.94 | 15.21 | 1,163,042 | +0.30(+2.02%) |
Sep 28, 2011 | 14.84 | 14.93 | 14.42 | 14.91 | 2,133,835 | -0.00(-0.02%) |
Sep 27, 2011 | 14.79 | 15.00 | 14.61 | 14.91 | 1,072,586 | -0.75(-4.79%) |
Sep 26, 2011 | 16.14 | 16.32 | 15.52 | 15.66 | 1,821,887 | -0.79(-4.80%) |
Sep 23, 2011 | 17.41 | 17.50 | 16.43 | 16.45 | 1,892,897 | -0.93(-5.36%) |
Sep 22, 2011 | 16.70 | 17.68 | 16.65 | 17.39 | 2,686,637 | +1.78(+11.39%) |
Sep 21, 2011 | 14.13 | 15.67 | 14.04 | 15.61 | 1,697,712 | +1.39(+9.80%) |
Sep 20, 2011 | 14.04 | 14.23 | 13.93 | 14.21 | 389,409 | +0.19(+1.36%) |
Sep 19, 2011 | 13.98 | 14.34 | 13.95 | 14.02 | 1,053,867 | +0.76(+5.71%) |
Sep 16, 2011 | 12.96 | 13.39 | 12.96 | 13.27 | 1,130,314 | +0.25(+1.92%) |
Sep 15, 2011 | 13.21 | 13.38 | 13.00 | 13.02 | 619,667 | -0.60(-4.41%) |
Sep 14, 2011 | 13.20 | 15.04 | 13.17 | 13.62 | 802,426 | +0.32(+2.44%) |
Sep 13, 2011 | 13.74 | 13.77 | 13.28 | 13.29 | 485,518 | -0.58(-4.18%) |
Sep 12, 2011 | 13.78 | 14.03 | 13.63 | 13.87 | 868,502 | +0.03(+0.21%) |
Sep 09, 2011 | 13.43 | 14.00 | 13.31 | 13.85 | 1,074,623 | +0.44(+3.28%) |
Sep 08, 2011 | 13.35 | 13.45 | 13.02 | 13.41 | 915,075 | +0.33(+2.51%) |
Sep 07, 2011 | 13.33 | 13.37 | 12.99 | 13.08 | 969,184 | -0.76(-5.52%) |
Sep 06, 2011 | 14.13 | 14.29 | 13.75 | 13.84 | 1,276,912 | +0.43(+3.20%) |
Sep 02, 2011 | 13.05 | 13.45 | 12.82 | 13.41 | 1,573,290 | +1.18(+9.68%) |
Sep 01, 2011 | 11.77 | 12.24 | 11.33 | 12.23 | 1,185,697 | +0.67(+5.83%) |
Aug 31, 2011 | 12.11 | 12.15 | 11.51 | 11.55 | 1,062,514 | -0.51(-4.27%) |
Aug 30, 2011 | 11.99 | 12.20 | 11.94 | 12.07 | 1,114,418 | +0.56(+4.83%) |
Aug 29, 2011 | 11.42 | 11.62 | 11.40 | 11.51 | 361,073 | -0.50(-4.17%) |
Aug 26, 2011 | 12.09 | 12.25 | 11.51 | 12.02 | 986,813 | +0.35(+3.03%) |
Aug 25, 2011 | 11.43 | 11.82 | 11.34 | 11.66 | 847,068 | +0.35(+3.09%) |
Aug 24, 2011 | 12.33 | 12.35 | 11.26 | 11.31 | 964,990 | -1.07(-8.64%) |
Aug 23, 2011 | 12.48 | 12.97 | 12.34 | 12.38 | 1,426,922 | -0.50(-3.86%) |
Aug 22, 2011 | 12.72 | 13.00 | 12.72 | 12.88 | 1,350,479 | -0.11(-0.84%) |
Aug 19, 2011 | 12.80 | 13.06 | 12.67 | 12.99 | 1,688,787 | +0.30(+2.40%) |
Aug 18, 2011 | 12.61 | 13.27 | 12.35 | 12.68 | 2,450,819 | +0.74(+6.17%) |
Aug 17, 2011 | 11.39 | 11.95 | 11.22 | 11.95 | 986,508 | +0.58(+5.07%) |
Aug 16, 2011 | 10.87 | 11.47 | 10.87 | 11.37 | 1,420,489 | +0.55(+5.07%) |
Aug 15, 2011 | 10.96 | 11.12 | 10.82 | 10.82 | 1,666,599 | -0.34(-3.05%) |
Aug 12, 2011 | 10.82 | 11.19 | 10.71 | 11.16 | 1,683,443 | +0.59(+5.60%) |
Aug 11, 2011 | 11.85 | 12.00 | 10.44 | 10.57 | 5,114,377 | -1.86(-14.95%) |
Aug 10, 2011 | 11.98 | 12.44 | 11.80 | 12.43 | 2,899,597 | +1.03(+9.06%) |
Aug 09, 2011 | 11.18 | 12.52 | 10.92 | 11.40 | 4,750,614 | +0.09(+0.82%) |
Aug 08, 2011 | 10.59 | 11.38 | 10.52 | 11.30 | 2,948,203 | +0.97(+9.35%) |
Aug 05, 2011 | 10.69 | 11.34 | 10.32 | 10.34 | 5,044,218 | -0.95(-8.42%) |
Aug 04, 2011 | 10.41 | 11.31 | 10.38 | 11.29 | 3,421,564 | +1.05(+10.31%) |
Aug 03, 2011 | 10.17 | 10.71 | 10.11 | 10.23 | 4,335,885 | +0.07(+0.74%) |
Aug 02, 2011 | 9.509 | 10.17 | 9.414 | 10.16 | 2,491,311 | +0.83(+8.93%) |
Aug 01, 2011 | 8.999 | 9.423 | 8.983 | 9.325 | 1,769,114 | +0.25(+2.77%) |
Jul 29, 2011 | 8.783 | 9.214 | 8.756 | 9.074 | 2,240,372 | +0.53(+6.24%) |
Jul 28, 2011 | 8.572 | 8.618 | 8.470 | 8.541 | 742,797 | +0.07(+0.88%) |
Jul 27, 2011 | 8.375 | 8.498 | 8.305 | 8.466 | 915,754 | +0.01(+0.13%) |
Jul 26, 2011 | 8.355 | 8.507 | 8.350 | 8.455 | 871,465 | +0.17(+2.05%) |
Jul 25, 2011 | 8.266 | 8.550 | 8.232 | 8.284 | 554,451 | -0.27(-3.18%) |
Jul 22, 2011 | 8.466 | 8.570 | 8.425 | 8.557 | 421,615 | +0.19(+2.22%) |
Jul 21, 2011 | 8.375 | 8.502 | 8.255 | 8.371 | 887,520 | -0.21(-2.41%) |
Jul 20, 2011 | 8.754 | 8.774 | 8.534 | 8.577 | 518,042 | -0.32(-3.57%) |
Jul 19, 2011 | 8.384 | 8.894 | 8.348 | 8.894 | 1,093,632 | +0.52(+6.26%) |
Jul 18, 2011 | 8.593 | 8.618 | 8.357 | 8.371 | 1,351,749 | -0.24(-2.82%) |
Jul 15, 2011 | 8.377 | 8.622 | 8.368 | 8.613 | 1,412,657 | +0.02(+0.29%) |
Jul 14, 2011 | 8.743 | 8.876 | 8.577 | 8.588 | 2,064,602 | -0.37(-4.13%) |
Jul 13, 2011 | 8.767 | 8.965 | 8.607 | 8.958 | 1,734,549 | +0.07(+0.82%) |
Jul 12, 2011 | 8.938 | 8.938 | 8.731 | 8.885 | 925,808 | +0.11(+1.27%) |
Jul 11, 2011 | 8.597 | 8.783 | 8.525 | 8.774 | 547,621 | +0.35(+4.20%) |
Jul 08, 2011 | 8.278 | 8.477 | 8.278 | 8.421 | 642,768 | +0.35(+4.36%) |
Jul 07, 2011 | 8.015 | 8.098 | 7.949 | 8.069 | 1,067,951 | -0.07(-0.92%) |
Jul 06, 2011 | 8.119 | 8.180 | 8.028 | 8.144 | 477,426 | +0.11(+1.33%) |
Jul 05, 2011 | 8.076 | 8.105 | 7.994 | 8.037 | 631,423 | +0.07(+0.85%) |
Jul 01, 2011 | 8.105 | 8.119 | 7.906 | 7.969 | 756,052 | -0.04(-0.51%) |
Jun 30, 2011 | 8.049 | 8.058 | 7.776 | 8.010 | 838,293 | -0.05(-0.65%) |
Jun 29, 2011 | 8.230 | 8.296 | 7.990 | 8.062 | 1,102,914 | -0.15(-1.80%) |
Jun 28, 2011 | 8.380 | 8.423 | 8.178 | 8.210 | 1,162,623 | -0.22(-2.64%) |
Jun 27, 2011 | 8.749 | 8.749 | 8.393 | 8.432 | 372,609 | -0.36(-4.05%) |
Jun 24, 2011 | 8.885 | 8.972 | 8.788 | 8.788 | 338,775 | -0.10(-1.13%) |
Jun 23, 2011 | 8.858 | 8.987 | 8.845 | 8.888 | 618,406 | +0.21(+2.38%) |
Jun 22, 2011 | 8.779 | 8.802 | 8.636 | 8.681 | 253,641 | -0.01(-0.08%) |
Jun 21, 2011 | 8.711 | 8.799 | 8.593 | 8.688 | 336,711 | -0.09(-1.03%) |
Jun 20, 2011 | 8.758 | 8.804 | 8.709 | 8.779 | 349,904 | +0.01(+0.13%) |
Jun 17, 2011 | 8.756 | 8.826 | 8.695 | 8.767 | 768,531 | -0.12(-1.40%) |
Jun 16, 2011 | 8.824 | 8.935 | 8.740 | 8.892 | 507,239 | +0.12(+1.40%) |
Jun 15, 2011 | 8.366 | 8.778 | 8.366 | 8.770 | 1,648,577 | +0.45(+5.37%) |
Jun 14, 2011 | 8.470 | 8.507 | 8.300 | 8.323 | 798,352 | -0.39(-4.48%) |
Jun 13, 2011 | 8.733 | 8.877 | 8.709 | 8.713 | 809,733 | -0.13(-1.46%) |
Jun 10, 2011 | 8.790 | 8.919 | 8.767 | 8.842 | 776,349 | +0.19(+2.20%) |
Jun 09, 2011 | 8.838 | 8.904 | 8.532 | 8.652 | 1,346,330 | -0.10(-1.17%) |
Jun 08, 2011 | 8.611 | 8.767 | 8.593 | 8.754 | 1,511,756 | +0.21(+2.44%) |
Jun 07, 2011 | 8.352 | 8.545 | 8.314 | 8.545 | 949,292 | +0.10(+1.21%) |
Jun 06, 2011 | 8.402 | 8.541 | 8.332 | 8.443 | 754,103 | -0.20(-2.26%) |
Jun 03, 2011 | 8.702 | 8.702 | 8.436 | 8.638 | 821,696 | +0.13(+1.55%) |
May 24, 2011 | 8.384 | 8.507 | 8.334 | 8.507 | 586,931 | +0.10(+1.13%) |
May 23, 2011 | 8.400 | 8.521 | 8.372 | 8.411 | 581,684 | +0.12(+1.48%) |
May 20, 2011 | 8.225 | 8.312 | 8.142 | 8.289 | 734,467 | -0.00(-0.03%) |
May 19, 2011 | 8.074 | 8.291 | 8.074 | 8.291 | 616,660 | -0.01(-0.11%) |
May 18, 2011 | 8.561 | 8.586 | 8.294 | 8.300 | 675,632 | -0.34(-3.94%) |
May 17, 2011 | 8.500 | 8.640 | 8.482 | 8.640 | 508,041 | +0.25(+3.00%) |
May 16, 2011 | 8.232 | 8.427 | 8.164 | 8.389 | 566,674 | +0.15(+1.76%) |
May 13, 2011 | 8.133 | 8.349 | 8.108 | 8.244 | 535,093 | +0.21(+2.65%) |
May 12, 2011 | 8.216 | 8.253 | 7.947 | 8.030 | 485,650 | -0.15(-1.78%) |
May 11, 2011 | 8.060 | 8.244 | 8.017 | 8.176 | 514,488 | +0.12(+1.52%) |
May 10, 2011 | 8.151 | 8.196 | 8.049 | 8.053 | 529,643 | -0.17(-2.01%) |
May 09, 2011 | 8.207 | 8.277 | 8.190 | 8.219 | 297,211 | -0.04(-0.44%) |
May 06, 2011 | 8.101 | 8.357 | 8.074 | 8.255 | 1,149,522 | -0.10(-1.25%) |
May 05, 2011 | 8.216 | 8.391 | 8.191 | 8.359 | 2,214,577 | +0.23(+2.82%) |
May 04, 2011 | 8.062 | 8.162 | 8.049 | 8.130 | 1,155,012 | +0.11(+1.33%) |
May 03, 2011 | 7.969 | 8.024 | 7.881 | 8.024 | 811,832 | +0.13(+1.67%) |
May 02, 2011 | 7.899 | 7.901 | 7.876 | 7.892 | 945,527 | +0.05(+0.69%) |
Apr 29, 2011 | 7.749 | 7.860 | 7.727 | 7.838 | 889,086 | +0.06(+0.82%) |
Apr 28, 2011 | 7.690 | 7.774 | 7.627 | 7.774 | 825,064 | +0.17(+2.18%) |
Apr 27, 2011 | 7.752 | 7.773 | 7.577 | 7.609 | 362,321 | -0.24(-3.03%) |
Apr 26, 2011 | 7.699 | 7.847 | 7.697 | 7.847 | 389,418 | +0.23(+2.98%) |
Apr 25, 2011 | 7.526 | 7.631 | 7.526 | 7.620 | 269,427 | +0.08(+1.02%) |
Apr 21, 2011 | 7.606 | 7.688 | 7.529 | 7.543 | 609,574 | -0.01(-0.19%) |
Apr 20, 2011 | 7.666 | 7.699 | 7.543 | 7.557 | 512,605 | -0.14(-1.85%) |
Apr 19, 2011 | 7.606 | 7.708 | 7.586 | 7.699 | 186,348 | +0.09(+1.19%) |
Apr 18, 2011 | 7.405 | 7.665 | 7.271 | 7.609 | 920,089 | +0.06(+0.84%) |
Apr 15, 2011 | 7.466 | 7.572 | 7.434 | 7.545 | 793,109 | +0.28(+3.87%) |
Apr 14, 2011 | 7.289 | 7.342 | 7.223 | 7.264 | 375,281 | -0.02(-0.22%) |
Apr 13, 2011 | 7.060 | 7.280 | 7.037 | 7.280 | 357,140 | +0.12(+1.74%) |
Apr 12, 2011 | 7.076 | 7.219 | 7.072 | 7.155 | 319,607 | +0.23(+3.34%) |
Apr 11, 2011 | 6.890 | 6.985 | 6.853 | 6.924 | 290,928 | +0.01(+0.16%) |
Apr 08, 2011 | 6.919 | 7.008 | 6.899 | 6.912 | 424,147 | -0.12(-1.65%) |
Apr 07, 2011 | 7.064 | 7.117 | 6.974 | 7.028 | 498,971 | -0.05(-0.74%) |
Apr 06, 2011 | 7.368 | 7.368 | 7.070 | 7.080 | 388,597 | -0.32(-4.32%) |
Apr 05, 2011 | 7.457 | 7.495 | 7.346 | 7.400 | 499,959 | -0.09(-1.15%) |
Apr 04, 2011 | 7.473 | 7.556 | 7.454 | 7.486 | 342,831 | +0.02(+0.24%) |
Apr 01, 2011 | 7.298 | 7.479 | 7.289 | 7.468 | 723,457 | +0.11(+1.54%) |
Mar 31, 2011 | 7.488 | 7.500 | 7.237 | 7.355 | 676,284 | -0.04(-0.58%) |
Mar 30, 2011 | 7.271 | 7.402 | 7.228 | 7.398 | 332,469 | +0.16(+2.22%) |
Mar 29, 2011 | 7.323 | 7.448 | 7.232 | 7.237 | 382,429 | -0.17(-2.29%) |
Mar 28, 2011 | 7.357 | 7.497 | 7.336 | 7.407 | 361,148 | +0.04(+0.49%) |
Mar 25, 2011 | 7.541 | 7.559 | 7.342 | 7.370 | 835,524 | -0.06(-0.76%) |
Mar 24, 2011 | 7.525 | 7.543 | 7.427 | 7.427 | 445,903 | -0.18(-2.33%) |
Mar 23, 2011 | 7.786 | 7.797 | 7.570 | 7.604 | 571,194 | -0.03(-0.36%) |
Mar 22, 2011 | 7.534 | 7.647 | 7.513 | 7.631 | 431,788 | +0.08(+1.05%) |
Mar 21, 2011 | 7.507 | 7.617 | 7.505 | 7.552 | 564,288 | -0.13(-1.74%) |
Mar 18, 2011 | 7.511 | 7.697 | 7.507 | 7.686 | 447,160 | +0.05(+0.71%) |
Mar 17, 2011 | 7.645 | 7.727 | 7.527 | 7.631 | 928,065 | -0.18(-2.29%) |
Mar 16, 2011 | 7.674 | 8.051 | 7.608 | 7.810 | 2,159,172 | +0.25(+3.33%) |
Mar 15, 2011 | 7.477 | 7.559 | 7.441 | 7.559 | 1,081,268 | +0.33(+4.55%) |
Mar 14, 2011 | 7.230 | 7.321 | 7.191 | 7.230 | 301,378 | -0.02(-0.28%) |
Mar 11, 2011 | 7.357 | 7.357 | 7.196 | 7.250 | 421,249 | -0.12(-1.60%) |
Mar 10, 2011 | 7.085 | 7.368 | 7.037 | 7.368 | 677,634 | +0.36(+5.11%) |
Mar 09, 2011 | 6.906 | 7.068 | 6.860 | 7.010 | 381,238 | +0.20(+2.86%) |
Mar 08, 2011 | 6.915 | 6.965 | 6.815 | 6.815 | 411,496 | -0.13(-1.86%) |
Mar 07, 2011 | 6.897 | 7.082 | 6.856 | 6.944 | 321,199 | -0.13(-1.89%) |
Mar 04, 2011 | 6.917 | 7.087 | 6.912 | 7.078 | 761,167 | +0.17(+2.43%) |
Mar 03, 2011 | 7.019 | 7.071 | 6.885 | 6.910 | 529,894 | -0.21(-2.99%) |
Mar 02, 2011 | 7.336 | 7.364 | 7.123 | 7.123 | 636,974 | -0.35(-4.64%) |