Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.32 | 11.42 | 11.24 | 11.38 | 17,529 | +0.06(+0.53%) |
Mar 29, 2012 | 11.29 | 11.50 | 11.23 | 11.32 | 15,499 | +0.04(+0.35%) |
Mar 28, 2012 | 11.50 | 11.50 | 11.21 | 11.28 | 21,801 | -0.22(-1.91%) |
Mar 27, 2012 | 11.80 | 11.80 | 11.49 | 11.50 | 17,535 | -0.28(-2.38%) |
Mar 26, 2012 | 11.61 | 11.80 | 11.40 | 11.78 | 25,533 | +0.13(+1.12%) |
Mar 23, 2012 | 11.60 | 11.66 | 11.50 | 11.65 | 32,148 | +0.01(+0.13%) |
Mar 22, 2012 | 11.75 | 11.76 | 11.56 | 11.64 | 23,753 | -0.06(-0.55%) |
Mar 21, 2012 | 11.62 | 11.79 | 11.53 | 11.70 | 11,630 | -0.10(-0.85%) |
Mar 20, 2012 | 11.82 | 11.82 | 11.51 | 11.80 | 18,283 | -0.10(-0.84%) |
Mar 19, 2012 | 11.91 | 12.07 | 11.50 | 11.90 | 19,854 | -0.10(-0.83%) |
Mar 16, 2012 | 12.00 | 12.00 | 11.60 | 12.00 | 21,080 | +0.00(+0.00%) |
Mar 15, 2012 | 12.07 | 12.07 | 11.92 | 12.00 | 10,442 | -0.07(-0.58%) |
Mar 14, 2012 | 11.82 | 12.11 | 11.82 | 12.07 | 15,806 | +0.07(+0.58%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.82 | 12.00 | 32,700 | +0.01(+0.08%) |
Mar 12, 2012 | 11.93 | 11.99 | 11.73 | 11.99 | 27,213 | +0.29(+2.48%) |
Mar 09, 2012 | 12.15 | 12.25 | 11.42 | 11.70 | 106,961 | -0.40(-3.31%) |
Mar 08, 2012 | 11.05 | 12.17 | 11.00 | 12.10 | 202,892 | +1.10(+10.00%) |
Mar 07, 2012 | 11.00 | 11.05 | 10.93 | 11.00 | 45,272 | -0.01(-0.09%) |
Mar 06, 2012 | 10.74 | 11.03 | 10.16 | 11.01 | 68,982 | +0.27(+2.51%) |
Mar 05, 2012 | 10.15 | 10.99 | 10.12 | 10.74 | 70,995 | +0.59(+5.81%) |
Mar 02, 2012 | 9.160 | 10.20 | 9.160 | 10.15 | 94,678 | +0.34(+3.47%) |
Mar 01, 2012 | 9.620 | 9.840 | 9.410 | 9.810 | 19,434 | +0.06(+0.62%) |
Feb 29, 2012 | 10.02 | 10.04 | 9.660 | 9.750 | 14,272 | -0.23(-2.31%) |
Feb 28, 2012 | 9.070 | 9.980 | 9.070 | 9.980 | 32,224 | +0.85(+9.31%) |
Feb 27, 2012 | 8.870 | 9.500 | 8.870 | 9.130 | 69,690 | -0.26(-2.77%) |
Feb 24, 2012 | 8.900 | 9.476 | 8.900 | 9.390 | 92,989 | +0.61(+6.95%) |
Feb 23, 2012 | 8.400 | 8.780 | 8.400 | 8.780 | 35,329 | +0.43(+5.15%) |
Feb 22, 2012 | 8.580 | 8.650 | 8.290 | 8.350 | 35,971 | -0.23(-2.68%) |
Feb 21, 2012 | 8.540 | 8.580 | 8.440 | 8.580 | 22,743 | +0.11(+1.30%) |
Feb 17, 2012 | 8.480 | 8.480 | 8.100 | 8.470 | 22,540 | +0.28(+3.43%) |
Feb 16, 2012 | 8.160 | 8.200 | 8.050 | 8.189 | 209,043 | +0.05(+0.60%) |
Feb 15, 2012 | 8.140 | 8.365 | 8.000 | 8.140 | 103,327 | -0.01(-0.12%) |
Feb 14, 2012 | 7.600 | 8.150 | 7.600 | 8.150 | 9,340 | +0.11(+1.37%) |
Feb 13, 2012 | 8.100 | 8.100 | 7.880 | 8.040 | 9,038 | -0.01(-0.12%) |
Feb 10, 2012 | 7.830 | 8.100 | 7.830 | 8.050 | 5,550 | -0.09(-1.11%) |
Feb 09, 2012 | 8.020 | 8.140 | 7.780 | 8.140 | 3,611 | +0.18(+2.26%) |
Feb 08, 2012 | 7.900 | 8.050 | 7.770 | 7.960 | 13,651 | -0.10(-1.24%) |
Feb 07, 2012 | 7.640 | 8.130 | 7.160 | 8.060 | 16,890 | +0.13(+1.64%) |
Feb 06, 2012 | 7.850 | 7.990 | 7.790 | 7.930 | 9,070 | +0.08(+1.02%) |
Feb 03, 2012 | 7.860 | 7.980 | 7.810 | 7.850 | 9,620 | -0.01(-0.13%) |
Feb 02, 2012 | 7.890 | 7.930 | 7.680 | 7.860 | 20,068 | -0.04(-0.51%) |
Feb 01, 2012 | 7.920 | 7.940 | 7.610 | 7.900 | 15,866 | -0.01(-0.09%) |
Jan 31, 2012 | 7.790 | 7.940 | 7.790 | 7.907 | 19,550 | +0.11(+1.37%) |
Jan 30, 2012 | 7.740 | 7.850 | 7.600 | 7.800 | 12,498 | +0.05(+0.65%) |
Jan 27, 2012 | 7.820 | 7.820 | 7.750 | 7.750 | 1,300 | -0.07(-0.90%) |
Jan 26, 2012 | 7.700 | 7.970 | 7.700 | 7.820 | 13,069 | +0.12(+1.56%) |
Jan 25, 2012 | 7.740 | 7.740 | 7.600 | 7.700 | 7,153 | +0.10(+1.32%) |
Jan 24, 2012 | 7.550 | 7.700 | 7.470 | 7.600 | 3,505 | -0.02(-0.21%) |
Jan 23, 2012 | 7.530 | 7.690 | 7.520 | 7.616 | 7,650 | -0.07(-0.96%) |
Jan 20, 2012 | 7.500 | 7.700 | 7.490 | 7.690 | 18,700 | +0.23(+3.08%) |
Jan 19, 2012 | 7.340 | 7.500 | 7.298 | 7.460 | 7,279 | +0.11(+1.50%) |
Jan 18, 2012 | 7.220 | 7.350 | 7.150 | 7.350 | 17,523 | +0.10(+1.38%) |
Jan 17, 2012 | 7.190 | 7.380 | 7.151 | 7.250 | 28,915 | +0.05(+0.69%) |
Jan 13, 2012 | 7.250 | 7.250 | 7.120 | 7.200 | 6,338 | -0.03(-0.41%) |
Jan 12, 2012 | 7.200 | 7.290 | 7.152 | 7.230 | 27,560 | +0.10(+1.40%) |
Jan 11, 2012 | 7.160 | 7.200 | 7.130 | 7.130 | 29,339 | -0.06(-0.83%) |
Jan 10, 2012 | 7.060 | 7.250 | 7.060 | 7.190 | 3,650 | +0.14(+1.98%) |
Jan 09, 2012 | 7.050 | 7.220 | 7.040 | 7.050 | 19,008 | +0.00(+0.00%) |
Jan 06, 2012 | 7.210 | 7.210 | 6.970 | 7.050 | 13,228 | -0.10(-1.40%) |
Jan 05, 2012 | 7.230 | 7.230 | 6.830 | 7.150 | 9,406 | -0.12(-1.65%) |
Jan 04, 2012 | 7.300 | 7.300 | 7.110 | 7.270 | 22,943 | -0.03(-0.41%) |
Dec 30, 2011 | 7.240 | 7.400 | 7.100 | 7.300 | 24,252 | +0.24(+3.40%) |
Dec 29, 2011 | 6.880 | 7.060 | 6.880 | 7.060 | 4,759 | +0.16(+2.29%) |
Dec 28, 2011 | 6.980 | 7.000 | 6.902 | 6.902 | 8,400 | -0.08(-1.12%) |
Dec 27, 2011 | 6.960 | 7.000 | 6.650 | 6.980 | 7,226 | +0.01(+0.14%) |
Dec 23, 2011 | 7.170 | 7.170 | 6.660 | 6.970 | 10,186 | +0.02(+0.29%) |
Dec 21, 2011 | 6.930 | 7.050 | 6.930 | 6.950 | 4,600 | -0.02(-0.29%) |
Dec 20, 2011 | 6.900 | 7.060 | 6.850 | 6.970 | 19,474 | +0.02(+0.29%) |
Dec 19, 2011 | 7.060 | 7.090 | 6.950 | 6.950 | 20,053 | -0.15(-2.11%) |
Dec 16, 2011 | 7.000 | 7.120 | 7.000 | 7.100 | 15,642 | +0.10(+1.43%) |
Dec 15, 2011 | 6.900 | 7.000 | 6.814 | 7.000 | 10,998 | +0.10(+1.45%) |
Dec 14, 2011 | 6.900 | 6.910 | 6.680 | 6.900 | 11,105 | +0.00(+0.00%) |
Dec 13, 2011 | 7.090 | 7.100 | 6.850 | 6.900 | 33,615 | +0.00(+0.00%) |
Dec 12, 2011 | 6.950 | 6.970 | 6.865 | 6.900 | 4,110 | -0.02(-0.29%) |
Dec 09, 2011 | 6.840 | 7.050 | 6.756 | 6.920 | 11,600 | -0.01(-0.14%) |
Dec 08, 2011 | 6.860 | 6.930 | 6.710 | 6.930 | 15,040 | +0.11(+1.61%) |
Dec 07, 2011 | 6.970 | 7.000 | 6.711 | 6.820 | 35,172 | -0.13(-1.87%) |
Dec 06, 2011 | 7.090 | 7.090 | 6.853 | 6.950 | 33,558 | +0.00(+0.00%) |
Dec 05, 2011 | 7.000 | 7.100 | 6.932 | 6.950 | 19,421 | -0.05(-0.71%) |
Dec 02, 2011 | 6.950 | 7.050 | 6.920 | 7.000 | 30,040 | +0.05(+0.72%) |
Dec 01, 2011 | 6.670 | 6.950 | 6.581 | 6.950 | 26,800 | +0.41(+6.27%) |
Nov 30, 2011 | 7.050 | 7.050 | 6.540 | 6.540 | 88,507 | -0.26(-3.82%) |
Nov 29, 2011 | 6.790 | 6.930 | 6.550 | 6.800 | 463,123 | +0.05(+0.74%) |
Nov 28, 2011 | 6.940 | 6.980 | 6.530 | 6.750 | 28,697 | -0.06(-0.88%) |
Nov 25, 2011 | 6.740 | 6.960 | 6.740 | 6.810 | 920 | +0.05(+0.74%) |
Nov 23, 2011 | 6.910 | 6.990 | 6.760 | 6.760 | 2,610 | -0.21(-3.01%) |
Nov 22, 2011 | 7.270 | 7.270 | 6.790 | 6.970 | 210,481 | -0.43(-5.81%) |
Nov 21, 2011 | 7.860 | 7.910 | 7.400 | 7.400 | 19,281 | -0.59(-7.38%) |
Nov 18, 2011 | 8.140 | 8.140 | 7.760 | 7.990 | 6,512 | -0.08(-0.99%) |
Nov 17, 2011 | 7.690 | 8.080 | 7.690 | 8.070 | 12,801 | +0.41(+5.35%) |
Nov 16, 2011 | 7.620 | 7.770 | 7.500 | 7.660 | 76,142 | +0.07(+0.92%) |
Nov 15, 2011 | 7.560 | 7.620 | 7.450 | 7.590 | 60,676 | +0.15(+2.02%) |
Nov 14, 2011 | 7.150 | 7.750 | 7.150 | 7.440 | 91,647 | +0.29(+4.06%) |
Nov 11, 2011 | 6.930 | 7.470 | 6.910 | 7.150 | 16,968 | +0.09(+1.27%) |
Nov 10, 2011 | 7.020 | 7.060 | 6.760 | 7.060 | 30,527 | +0.11(+1.58%) |
Nov 09, 2011 | 6.920 | 7.200 | 6.780 | 6.950 | 17,500 | -0.06(-0.93%) |
Nov 08, 2011 | 7.500 | 7.500 | 7.000 | 7.015 | 275,761 | -0.49(-6.47%) |
Nov 07, 2011 | 7.650 | 7.650 | 7.400 | 7.500 | 25,744 | +0.04(+0.54%) |
Nov 04, 2011 | 7.550 | 7.650 | 7.460 | 7.460 | 18,480 | -0.30(-3.87%) |
Nov 02, 2011 | 7.770 | 7.760 | 7.760 | 7.760 | 8,800 | -0.09(-1.15%) |
Nov 01, 2011 | 7.800 | 7.980 | 7.800 | 7.850 | 2,337 | -0.20(-2.48%) |
Oct 31, 2011 | 7.990 | 8.050 | 7.830 | 8.050 | 2,018 | +0.05(+0.63%) |
Oct 28, 2011 | 7.990 | 8.000 | 7.990 | 8.000 | 2,200 | +0.10(+1.27%) |
Oct 27, 2011 | 8.100 | 8.100 | 7.770 | 7.900 | 4,750 | -0.14(-1.74%) |
Oct 26, 2011 | 7.790 | 8.040 | 7.790 | 8.040 | 1,950 | +0.09(+1.13%) |
Oct 25, 2011 | 7.966 | 8.050 | 7.905 | 7.950 | 18,000 | +0.08(+1.02%) |
Oct 24, 2011 | 8.100 | 8.100 | 7.870 | 7.870 | 2,477 | -0.13(-1.62%) |
Oct 21, 2011 | 8.020 | 8.090 | 7.850 | 8.000 | 2,250 | +0.00(+0.00%) |
Oct 20, 2011 | 8.000 | 8.100 | 7.935 | 8.000 | 3,305 | -0.10(-1.23%) |
Oct 18, 2011 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) |
Oct 17, 2011 | 8.130 | 8.360 | 8.130 | 8.200 | 1,886 | +0.05(+0.61%) |
Oct 14, 2011 | 7.980 | 8.240 | 7.980 | 8.150 | 2,900 | -0.05(-0.60%) |
Oct 13, 2011 | 8.065 | 8.200 | 8.050 | 8.199 | 7,200 | -0.02(-0.19%) |
Oct 12, 2011 | 8.180 | 8.240 | 7.570 | 8.215 | 6,540 | +0.06(+0.80%) |
Oct 11, 2011 | 8.200 | 8.250 | 8.150 | 8.150 | 4,353 | -0.10(-1.21%) |
Oct 10, 2011 | 8.250 | 8.250 | 8.200 | 8.250 | 1,100 | +0.05(+0.61%) |
Oct 07, 2011 | 8.220 | 8.220 | 8.200 | 8.200 | 1,300 | -0.03(-0.36%) |
Oct 06, 2011 | 8.330 | 8.390 | 8.200 | 8.230 | 1,500 | +0.02(+0.24%) |
Oct 05, 2011 | 8.420 | 8.430 | 8.210 | 8.210 | 1,845 | -0.22(-2.61%) |
Oct 04, 2011 | 8.245 | 8.430 | 8.210 | 8.430 | 600 | -0.02(-0.24%) |
Oct 03, 2011 | 8.562 | 8.640 | 8.430 | 8.450 | 2,837 | -0.13(-1.52%) |
Sep 30, 2011 | 8.500 | 8.580 | 8.500 | 8.580 | 736 | -0.04(-0.46%) |
Sep 29, 2011 | 8.635 | 8.660 | 8.500 | 8.620 | 2,200 | -0.02(-0.23%) |
Sep 28, 2011 | 8.420 | 8.640 | 8.420 | 8.640 | 2,058 | +0.14(+1.65%) |
Sep 27, 2011 | 8.520 | 8.770 | 8.180 | 8.500 | 10,661 | +0.22(+2.66%) |
Sep 26, 2011 | 8.295 | 8.670 | 8.200 | 8.280 | 4,688 | -0.15(-1.78%) |
Sep 23, 2011 | 8.300 | 8.569 | 8.299 | 8.430 | 3,320 | +0.05(+0.60%) |
Sep 22, 2011 | 8.450 | 8.590 | 8.250 | 8.380 | 18,322 | -0.37(-4.23%) |
Sep 21, 2011 | 8.839 | 8.939 | 8.550 | 8.750 | 6,670 | -0.17(-1.91%) |
Sep 20, 2011 | 8.920 | 8.920 | 8.920 | 8.920 | 500 | +0.05(+0.56%) |
Sep 19, 2011 | 8.930 | 8.950 | 8.590 | 8.870 | 3,543 | -0.14(-1.55%) |
Sep 16, 2011 | 8.960 | 9.070 | 8.900 | 9.010 | 4,125 | +0.14(+1.63%) |
Sep 15, 2011 | 9.080 | 9.080 | 8.730 | 8.866 | 6,736 | -0.16(-1.82%) |
Sep 14, 2011 | 9.090 | 9.090 | 8.860 | 9.030 | 4,681 | +0.03(+0.33%) |
Sep 13, 2011 | 9.000 | 9.030 | 9.000 | 9.000 | 1,650 | +0.00(+0.00%) |
Sep 12, 2011 | 9.010 | 9.010 | 8.761 | 9.000 | 2,110 | -0.00(-0.05%) |
Sep 09, 2011 | 9.040 | 9.040 | 8.980 | 9.005 | 1,800 | -0.06(-0.61%) |
Sep 08, 2011 | 8.950 | 9.060 | 8.950 | 9.060 | 900 | +0.07(+0.78%) |
Sep 07, 2011 | 9.000 | 9.143 | 8.990 | 8.990 | 3,605 | +0.00(+0.00%) |
Sep 06, 2011 | 9.000 | 9.000 | 8.861 | 8.990 | 1,700 | -0.07(-0.77%) |
Sep 02, 2011 | 9.160 | 9.160 | 9.060 | 9.060 | 900 | -0.10(-1.09%) |
Sep 01, 2011 | 9.100 | 9.218 | 9.100 | 9.160 | 4,462 | +0.06(+0.66%) |
Aug 31, 2011 | 9.320 | 9.320 | 9.035 | 9.100 | 5,350 | -0.10(-1.09%) |
Aug 30, 2011 | 9.200 | 9.290 | 8.930 | 9.200 | 7,165 | +0.10(+1.10%) |
Aug 29, 2011 | 8.940 | 9.240 | 8.940 | 9.100 | 4,366 | +0.22(+2.48%) |
Aug 26, 2011 | 8.640 | 9.030 | 8.640 | 8.880 | 2,355 | -0.06(-0.67%) |
Aug 25, 2011 | 8.700 | 8.940 | 8.700 | 8.940 | 515 | +0.32(+3.71%) |
Aug 24, 2011 | 8.440 | 8.850 | 8.430 | 8.620 | 4,400 | +0.01(+0.12%) |
Aug 23, 2011 | 8.430 | 8.630 | 8.260 | 8.610 | 10,297 | +0.21(+2.50%) |
Aug 22, 2011 | 8.610 | 8.680 | 8.260 | 8.400 | 9,920 | -0.05(-0.59%) |
Aug 19, 2011 | 8.640 | 8.640 | 8.400 | 8.450 | 7,881 | -0.34(-3.87%) |
Aug 18, 2011 | 8.820 | 9.000 | 8.110 | 8.790 | 13,424 | -0.05(-0.57%) |
Aug 17, 2011 | 9.110 | 9.279 | 8.790 | 8.840 | 14,730 | -0.33(-3.60%) |
Aug 16, 2011 | 9.360 | 9.360 | 8.850 | 9.170 | 15,497 | -0.30(-3.17%) |
Aug 15, 2011 | 8.980 | 9.470 | 8.710 | 9.470 | 14,374 | +0.38(+4.18%) |
Aug 12, 2011 | 9.220 | 9.220 | 8.790 | 9.090 | 6,056 | -0.16(-1.73%) |
Aug 11, 2011 | 9.290 | 9.580 | 9.150 | 9.250 | 10,234 | -0.25(-2.65%) |
Aug 10, 2011 | 9.860 | 9.940 | 9.240 | 9.502 | 33,416 | -0.45(-4.50%) |
Aug 09, 2011 | 9.516 | 9.950 | 9.180 | 9.950 | 12,206 | +0.45(+4.74%) |
Aug 08, 2011 | 9.510 | 9.520 | 8.890 | 9.500 | 35,788 | -0.01(-0.11%) |
Aug 05, 2011 | 9.500 | 9.570 | 9.210 | 9.510 | 16,733 | -0.04(-0.42%) |
Aug 04, 2011 | 9.960 | 9.960 | 8.870 | 9.550 | 27,788 | -0.44(-4.40%) |
Aug 03, 2011 | 9.910 | 10.17 | 9.900 | 9.990 | 10,845 | +0.03(+0.30%) |
Aug 02, 2011 | 9.970 | 9.970 | 9.614 | 9.960 | 8,462 | -0.04(-0.40%) |
Aug 01, 2011 | 10.14 | 10.15 | 9.900 | 10.00 | 5,352 | -0.18(-1.77%) |
Jul 29, 2011 | 10.20 | 10.24 | 10.14 | 10.18 | 1,000 | -0.01(-0.10%) |
Jul 28, 2011 | 10.08 | 10.25 | 9.871 | 10.19 | 7,372 | +0.09(+0.89%) |
Jul 27, 2011 | 9.990 | 10.28 | 9.900 | 10.10 | 38,068 | +0.20(+2.02%) |
Jul 26, 2011 | 9.790 | 9.900 | 9.640 | 9.900 | 4,162 | +0.03(+0.30%) |
Jul 25, 2011 | 9.860 | 9.900 | 9.750 | 9.870 | 6,977 | +0.04(+0.41%) |
Jul 22, 2011 | 9.800 | 9.850 | 9.700 | 9.830 | 4,450 | -0.02(-0.20%) |
Jul 21, 2011 | 9.650 | 9.920 | 9.650 | 9.850 | 5,467 | +0.17(+1.73%) |
Jul 20, 2011 | 9.610 | 9.683 | 9.600 | 9.683 | 1,780 | +0.08(+0.86%) |
Jul 19, 2011 | 9.730 | 9.750 | 9.600 | 9.600 | 5,329 | +0.04(+0.42%) |
Jul 18, 2011 | 9.640 | 9.645 | 9.550 | 9.560 | 1,570 | -0.10(-1.04%) |
Jul 15, 2011 | 9.596 | 9.660 | 9.596 | 9.660 | 245 | -0.05(-0.51%) |
Jul 14, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 200 | -0.02(-0.23%) |
Jul 13, 2011 | 9.800 | 9.835 | 9.714 | 9.732 | 9,811 | -0.16(-1.59%) |
Jul 12, 2011 | 9.820 | 9.950 | 9.771 | 9.890 | 5,150 | +0.19(+1.96%) |
Jul 11, 2011 | 9.690 | 9.980 | 9.600 | 9.700 | 9,044 | +0.02(+0.21%) |
Jul 08, 2011 | 9.600 | 9.684 | 9.520 | 9.680 | 10,100 | +0.12(+1.26%) |
Jul 07, 2011 | 9.720 | 9.790 | 9.560 | 9.560 | 11,015 | -0.19(-1.95%) |
Jul 06, 2011 | 9.830 | 9.951 | 9.690 | 9.750 | 7,792 | +0.16(+1.67%) |
Jul 05, 2011 | 9.590 | 9.600 | 9.451 | 9.590 | 2,755 | +0.10(+1.00%) |
Jul 01, 2011 | 9.680 | 9.750 | 9.495 | 9.495 | 3,373 | -0.25(-2.55%) |
Jun 30, 2011 | 9.700 | 9.790 | 9.626 | 9.744 | 3,630 | +0.03(+0.35%) |
Jun 29, 2011 | 9.600 | 9.850 | 9.600 | 9.710 | 8,583 | +0.06(+0.62%) |
Jun 28, 2011 | 9.830 | 9.830 | 9.633 | 9.650 | 6,420 | -0.24(-2.41%) |
Jun 27, 2011 | 9.990 | 10.00 | 9.780 | 9.888 | 8,930 | -0.07(-0.72%) |
Jun 24, 2011 | 9.780 | 10.03 | 9.600 | 9.960 | 29,423 | +0.09(+0.91%) |
Jun 23, 2011 | 9.810 | 9.950 | 9.600 | 9.870 | 6,833 | -0.04(-0.40%) |
Jun 22, 2011 | 9.590 | 10.04 | 9.590 | 9.910 | 21,180 | +0.22(+2.22%) |
Jun 21, 2011 | 9.364 | 9.900 | 9.350 | 9.694 | 30,519 | +0.29(+3.13%) |
Jun 20, 2011 | 9.440 | 9.500 | 9.250 | 9.400 | 12,790 | -0.15(-1.57%) |
Jun 17, 2011 | 9.300 | 9.550 | 9.250 | 9.550 | 11,428 | +0.30(+3.24%) |
Jun 16, 2011 | 9.300 | 9.470 | 9.250 | 9.250 | 5,981 | -0.03(-0.32%) |
Jun 15, 2011 | 9.320 | 9.420 | 9.200 | 9.280 | 7,425 | -0.17(-1.80%) |
Jun 14, 2011 | 9.090 | 9.690 | 8.910 | 9.450 | 23,174 | +0.35(+3.85%) |
Jun 13, 2011 | 8.900 | 9.110 | 8.900 | 9.100 | 19,462 | +0.13(+1.45%) |
Jun 10, 2011 | 9.030 | 9.100 | 8.910 | 8.970 | 27,323 | -0.11(-1.21%) |
Jun 09, 2011 | 9.270 | 9.270 | 9.000 | 9.080 | 14,924 | -0.19(-2.05%) |
Jun 08, 2011 | 9.210 | 9.270 | 9.100 | 9.270 | 14,030 | +0.04(+0.49%) |
Jun 07, 2011 | 9.200 | 9.225 | 9.166 | 9.225 | 2,450 | -0.06(-0.70%) |
Jun 06, 2011 | 9.110 | 9.290 | 9.110 | 9.290 | 6,286 | +0.10(+1.09%) |
Jun 03, 2011 | 9.100 | 9.390 | 9.100 | 9.190 | 3,662 | +0.15(+1.72%) |
May 24, 2011 | 9.140 | 9.330 | 8.975 | 9.035 | 6,888 | -0.22(-2.36%) |
May 23, 2011 | 8.990 | 9.253 | 8.310 | 9.253 | 14,976 | +0.30(+3.39%) |
May 20, 2011 | 8.660 | 9.190 | 8.660 | 8.950 | 21,368 | +0.35(+4.07%) |
May 19, 2011 | 8.630 | 8.770 | 8.540 | 8.600 | 9,600 | -0.10(-1.15%) |
May 18, 2011 | 8.620 | 8.700 | 8.590 | 8.700 | 26,772 | +0.10(+1.16%) |
May 17, 2011 | 8.400 | 8.689 | 8.305 | 8.600 | 21,265 | +0.12(+1.42%) |
May 16, 2011 | 8.700 | 8.700 | 8.480 | 8.480 | 2,600 | -0.28(-3.20%) |
May 13, 2011 | 8.600 | 8.939 | 8.400 | 8.760 | 23,685 | +0.16(+1.86%) |
May 12, 2011 | 8.386 | 8.790 | 8.386 | 8.600 | 8,825 | +0.18(+2.10%) |
May 11, 2011 | 8.230 | 8.740 | 8.230 | 8.423 | 16,661 | +0.14(+1.73%) |
May 10, 2011 | 8.120 | 8.300 | 8.120 | 8.280 | 11,524 | +0.21(+2.60%) |
May 09, 2011 | 8.020 | 8.240 | 7.750 | 8.070 | 5,549 | +0.00(+0.00%) |
May 06, 2011 | 7.800 | 8.240 | 7.800 | 8.070 | 10,715 | +0.37(+4.81%) |
May 05, 2011 | 7.040 | 8.531 | 7.000 | 7.700 | 53,728 | +0.80(+11.59%) |
May 04, 2011 | 6.680 | 7.000 | 6.680 | 6.900 | 13,345 | +0.24(+3.60%) |
May 03, 2011 | 6.610 | 6.890 | 6.610 | 6.660 | 7,102 | -0.10(-1.48%) |
May 02, 2011 | 6.760 | 6.850 | 6.565 | 6.760 | 6,065 | +0.10(+1.50%) |
Apr 29, 2011 | 6.690 | 6.779 | 6.600 | 6.660 | 2,300 | +0.00(+0.00%) |
Apr 28, 2011 | 6.430 | 6.800 | 6.390 | 6.660 | 22,258 | +0.33(+5.21%) |
Apr 27, 2011 | 6.180 | 6.400 | 6.180 | 6.330 | 43,403 | +0.21(+3.43%) |
Apr 26, 2011 | 6.180 | 6.400 | 6.120 | 6.120 | 4,654 | -0.12(-1.92%) |
Apr 25, 2011 | 6.260 | 6.310 | 6.240 | 6.240 | 6,367 | -0.10(-1.58%) |
Apr 21, 2011 | 6.300 | 6.400 | 6.300 | 6.340 | 1,126 | +0.04(+0.63%) |
Apr 20, 2011 | 6.170 | 6.440 | 6.170 | 6.300 | 14,325 | +0.10(+1.61%) |
Apr 19, 2011 | 6.240 | 6.490 | 6.120 | 6.200 | 6,478 | +0.02(+0.32%) |
Apr 18, 2011 | 6.190 | 6.190 | 6.180 | 6.180 | 300 | -0.12(-1.90%) |
Apr 15, 2011 | 6.150 | 6.350 | 6.150 | 6.300 | 8,292 | +0.10(+1.61%) |
Apr 14, 2011 | 6.240 | 6.240 | 6.200 | 6.200 | 3,920 | -0.29(-4.47%) |
Apr 13, 2011 | 6.360 | 6.490 | 6.298 | 6.490 | 1,192 | +0.11(+1.72%) |
Apr 12, 2011 | 6.410 | 6.490 | 6.200 | 6.380 | 1,712 | -0.06(-0.93%) |
Apr 11, 2011 | 6.410 | 6.480 | 6.410 | 6.440 | 2,656 | -0.06(-0.92%) |
Apr 08, 2011 | 6.300 | 6.500 | 6.300 | 6.500 | 12,800 | +0.00(+0.00%) |
Apr 07, 2011 | 6.370 | 6.600 | 6.360 | 6.500 | 21,482 | +0.05(+0.78%) |
Apr 06, 2011 | 6.230 | 6.500 | 6.200 | 6.450 | 2,420 | +0.12(+1.96%) |
Apr 05, 2011 | 6.150 | 6.480 | 6.150 | 6.326 | 4,825 | -0.17(-2.68%) |
Apr 04, 2011 | 6.510 | 6.570 | 6.430 | 6.500 | 2,000 | +0.03(+0.46%) |