Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.02 | 11.05 | 10.88 | 10.96 | 2,366,387 | -0.08(-0.71%) |
Mar 29, 2012 | 10.98 | 11.07 | 10.92 | 11.04 | 3,173,117 | -0.14(-1.24%) |
Mar 28, 2012 | 11.26 | 11.27 | 11.16 | 11.18 | 2,608,326 | +0.10(+0.92%) |
Mar 27, 2012 | 11.18 | 11.21 | 11.06 | 11.08 | 3,496,069 | -0.18(-1.58%) |
Mar 26, 2012 | 11.18 | 11.27 | 11.15 | 11.26 | 1,901,307 | +0.20(+1.84%) |
Mar 23, 2012 | 11.07 | 11.10 | 10.97 | 11.05 | 3,292,410 | -0.14(-1.29%) |
Mar 22, 2012 | 11.12 | 11.21 | 11.11 | 11.20 | 3,200,151 | -0.04(-0.39%) |
Mar 21, 2012 | 11.14 | 11.26 | 11.14 | 11.24 | 1,930,972 | +0.06(+0.57%) |
Mar 20, 2012 | 11.11 | 11.19 | 11.08 | 11.18 | 2,617,344 | +0.00(+0.03%) |
Mar 19, 2012 | 11.07 | 11.20 | 11.04 | 11.17 | 2,005,523 | +0.12(+1.09%) |
Mar 16, 2012 | 11.05 | 11.12 | 11.05 | 11.05 | 2,110,443 | +0.06(+0.52%) |
Mar 15, 2012 | 10.98 | 11.00 | 10.90 | 11.00 | 21,229,776 | +0.05(+0.48%) |
Mar 14, 2012 | 11.04 | 11.07 | 10.90 | 10.94 | 1,836,891 | -0.14(-1.23%) |
Mar 13, 2012 | 11.03 | 11.08 | 11.01 | 11.08 | 2,422,540 | +0.05(+0.43%) |
Mar 12, 2012 | 11.01 | 11.05 | 11.01 | 11.03 | 1,914,197 | +0.04(+0.40%) |
Mar 09, 2012 | 10.91 | 11.00 | 10.90 | 10.99 | 4,511,369 | +0.07(+0.61%) |
Mar 08, 2012 | 10.83 | 10.95 | 10.82 | 10.92 | 2,104,341 | +0.10(+0.89%) |
Mar 07, 2012 | 10.85 | 10.87 | 10.75 | 10.83 | 2,710,935 | +0.15(+1.37%) |
Mar 06, 2012 | 10.77 | 10.82 | 10.64 | 10.68 | 4,476,842 | -0.30(-2.69%) |
Mar 05, 2012 | 11.03 | 11.03 | 10.93 | 10.97 | 2,228,765 | -0.01(-0.12%) |
Mar 02, 2012 | 10.98 | 11.00 | 10.95 | 10.99 | 2,922,939 | -0.10(-0.88%) |
Mar 01, 2012 | 10.99 | 11.11 | 10.98 | 11.09 | 2,326,438 | +0.18(+1.70%) |
Feb 29, 2012 | 10.99 | 11.04 | 10.88 | 10.90 | 5,937,848 | -0.33(-2.94%) |
Feb 28, 2012 | 11.16 | 11.25 | 11.15 | 11.23 | 2,944,824 | +0.19(+1.68%) |
Feb 27, 2012 | 10.99 | 11.06 | 10.95 | 11.04 | 2,823,039 | -0.10(-0.87%) |
Feb 24, 2012 | 11.16 | 11.22 | 11.11 | 11.14 | 2,089,047 | +0.04(+0.40%) |
Feb 23, 2012 | 11.16 | 11.16 | 11.02 | 11.10 | 3,397,102 | +0.30(+2.77%) |
Feb 22, 2012 | 10.84 | 10.91 | 10.78 | 10.80 | 2,876,607 | +0.06(+0.56%) |
Feb 21, 2012 | 10.85 | 10.87 | 10.73 | 10.74 | 1,819,190 | +0.01(+0.12%) |
Feb 17, 2012 | 10.74 | 10.75 | 10.67 | 10.73 | 1,876,053 | -0.01(-0.11%) |
Feb 16, 2012 | 10.57 | 10.74 | 10.56 | 10.74 | 4,068,824 | +0.01(+0.09%) |
Feb 15, 2012 | 10.66 | 10.86 | 10.64 | 10.73 | 4,356,820 | +0.16(+1.55%) |
Feb 14, 2012 | 10.53 | 10.58 | 10.50 | 10.56 | 3,941,040 | -0.08(-0.80%) |
Feb 13, 2012 | 10.60 | 10.70 | 10.56 | 10.65 | 2,168,671 | +0.20(+1.93%) |
Feb 10, 2012 | 10.31 | 10.46 | 10.31 | 10.45 | 2,231,340 | -0.04(-0.39%) |
Feb 09, 2012 | 10.34 | 10.50 | 10.34 | 10.49 | 3,077,577 | -0.01(-0.14%) |
Feb 08, 2012 | 10.51 | 10.54 | 10.41 | 10.50 | 5,080,707 | +0.06(+0.53%) |
Feb 07, 2012 | 10.37 | 10.45 | 10.31 | 10.45 | 6,588,521 | +0.39(+3.89%) |
Feb 06, 2012 | 10.00 | 10.08 | 9.977 | 10.06 | 3,122,738 | +0.00(+0.04%) |
Feb 03, 2012 | 9.871 | 10.09 | 9.871 | 10.05 | 4,649,284 | +0.30(+3.07%) |
Feb 02, 2012 | 9.744 | 9.799 | 9.658 | 9.752 | 6,167,359 | +0.37(+3.99%) |
Feb 01, 2012 | 9.258 | 9.425 | 9.241 | 9.378 | 3,345,556 | +0.12(+1.30%) |
Jan 31, 2012 | 9.203 | 9.298 | 9.161 | 9.258 | 5,637,467 | +0.23(+2.56%) |
Jan 30, 2012 | 9.033 | 9.081 | 9.008 | 9.026 | 6,574,837 | -0.07(-0.73%) |
Jan 27, 2012 | 9.161 | 9.225 | 9.019 | 9.093 | 12,406,091 | -0.23(-2.47%) |
Jan 26, 2012 | 9.248 | 9.356 | 9.206 | 9.324 | 5,713,898 | +0.08(+0.83%) |
Jan 25, 2012 | 9.056 | 9.251 | 9.018 | 9.247 | 4,491,402 | +0.08(+0.90%) |
Jan 24, 2012 | 9.127 | 9.175 | 9.066 | 9.164 | 2,983,741 | +0.01(+0.11%) |
Jan 23, 2012 | 9.147 | 9.209 | 9.102 | 9.154 | 2,803,948 | -0.10(-1.06%) |
Jan 20, 2012 | 9.297 | 9.300 | 9.207 | 9.252 | 7,389,263 | -0.18(-1.91%) |
Jan 19, 2012 | 9.348 | 9.438 | 9.296 | 9.432 | 3,276,166 | +0.06(+0.60%) |
Jan 18, 2012 | 9.237 | 9.381 | 9.220 | 9.376 | 5,619,611 | +0.14(+1.57%) |
Jan 17, 2012 | 9.210 | 9.254 | 9.156 | 9.231 | 5,785,128 | +0.20(+2.24%) |
Jan 13, 2012 | 9.072 | 9.074 | 8.934 | 9.029 | 3,123,614 | -0.11(-1.24%) |
Jan 12, 2012 | 9.114 | 9.168 | 9.091 | 9.143 | 3,761,439 | +0.06(+0.63%) |
Jan 11, 2012 | 9.039 | 9.140 | 8.993 | 9.085 | 2,591,725 | -0.16(-1.71%) |
Jan 10, 2012 | 9.255 | 9.287 | 9.212 | 9.243 | 2,643,323 | -0.08(-0.87%) |
Jan 09, 2012 | 9.267 | 9.324 | 9.234 | 9.324 | 3,354,799 | +0.28(+3.06%) |
Jan 06, 2012 | 9.137 | 9.155 | 9.018 | 9.048 | 2,018,345 | -0.05(-0.52%) |
Jan 05, 2012 | 8.995 | 9.110 | 8.974 | 9.095 | 3,187,287 | +0.13(+1.41%) |
Jan 04, 2012 | 8.888 | 9.001 | 8.865 | 8.969 | 3,641,070 | +0.02(+0.17%) |
Dec 30, 2011 | 8.903 | 8.993 | 8.929 | 8.953 | 1,931,306 | +0.05(+0.56%) |
Dec 29, 2011 | 8.856 | 8.913 | 8.810 | 8.903 | 1,569,544 | +0.06(+0.64%) |
Dec 28, 2011 | 8.882 | 8.889 | 8.803 | 8.847 | 1,813,911 | +0.03(+0.36%) |
Dec 27, 2011 | 8.833 | 8.863 | 8.806 | 8.815 | 1,557,108 | -0.07(-0.78%) |
Dec 23, 2011 | 8.758 | 8.889 | 8.755 | 8.884 | 1,959,976 | -0.00(-0.05%) |
Dec 21, 2011 | 8.837 | 8.890 | 8.815 | 8.889 | 1,597,904 | -0.01(-0.11%) |
Dec 20, 2011 | 8.869 | 8.948 | 8.843 | 8.899 | 5,163,922 | +0.12(+1.42%) |
Dec 19, 2011 | 8.760 | 8.826 | 8.730 | 8.774 | 3,515,436 | +0.11(+1.28%) |
Dec 16, 2011 | 8.646 | 8.688 | 8.624 | 8.663 | 2,433,276 | -0.04(-0.48%) |
Dec 15, 2011 | 8.649 | 8.756 | 8.600 | 8.705 | 2,523,083 | +0.11(+1.34%) |
Dec 14, 2011 | 8.548 | 8.656 | 8.521 | 8.590 | 2,399,264 | -0.14(-1.61%) |
Dec 13, 2011 | 8.815 | 8.868 | 8.677 | 8.731 | 1,396,637 | -0.01(-0.16%) |
Dec 12, 2011 | 8.799 | 8.802 | 8.722 | 8.745 | 1,055,563 | -0.13(-1.44%) |
Dec 09, 2011 | 8.802 | 8.899 | 8.795 | 8.872 | 1,950,102 | +0.03(+0.37%) |
Dec 08, 2011 | 8.880 | 8.943 | 8.806 | 8.840 | 7,223,386 | -0.11(-1.19%) |
Dec 07, 2011 | 8.868 | 8.987 | 8.844 | 8.946 | 2,748,230 | +0.12(+1.36%) |
Dec 06, 2011 | 8.757 | 8.869 | 8.733 | 8.826 | 2,677,606 | +0.19(+2.23%) |
Dec 05, 2011 | 8.762 | 8.811 | 8.594 | 8.633 | 2,020,199 | -0.10(-1.17%) |
Dec 02, 2011 | 8.787 | 8.814 | 8.707 | 8.736 | 2,750,007 | +0.12(+1.41%) |
Dec 01, 2011 | 8.793 | 8.804 | 8.600 | 8.614 | 12,990,092 | -0.21(-2.33%) |
Nov 30, 2011 | 8.736 | 8.851 | 8.736 | 8.820 | 2,617,872 | +0.31(+3.59%) |
Nov 29, 2011 | 8.503 | 8.575 | 8.489 | 8.515 | 1,958,508 | +0.04(+0.46%) |
Nov 28, 2011 | 8.532 | 8.552 | 8.444 | 8.476 | 2,107,689 | +0.19(+2.25%) |
Nov 25, 2011 | 8.232 | 8.346 | 8.223 | 8.290 | 2,011,278 | -0.04(-0.48%) |
Nov 23, 2011 | 8.303 | 8.383 | 8.277 | 8.329 | 2,393,909 | -0.20(-2.38%) |
Nov 22, 2011 | 8.474 | 8.572 | 8.458 | 8.532 | 2,094,995 | -0.06(-0.70%) |
Nov 21, 2011 | 8.568 | 8.635 | 8.538 | 8.592 | 2,413,219 | -0.17(-1.90%) |
Nov 18, 2011 | 8.758 | 8.800 | 8.698 | 8.758 | 3,494,568 | +0.12(+1.43%) |
Nov 17, 2011 | 8.715 | 8.796 | 8.607 | 8.635 | 2,079,508 | -0.03(-0.40%) |
Nov 16, 2011 | 8.745 | 8.816 | 8.663 | 8.670 | 2,645,911 | -0.10(-1.12%) |
Nov 15, 2011 | 8.676 | 8.803 | 8.648 | 8.768 | 4,389,996 | +0.10(+1.12%) |
Nov 14, 2011 | 8.726 | 8.736 | 8.622 | 8.670 | 2,169,598 | +0.04(+0.51%) |
Nov 11, 2011 | 8.573 | 8.648 | 8.573 | 8.626 | 2,002,292 | +0.07(+0.87%) |
Nov 10, 2011 | 8.554 | 8.580 | 8.456 | 8.552 | 2,781,509 | +0.04(+0.50%) |
Nov 09, 2011 | 8.641 | 8.709 | 8.467 | 8.510 | 7,999,629 | -0.29(-3.31%) |
Nov 08, 2011 | 8.814 | 8.830 | 8.662 | 8.801 | 8,267,221 | +0.25(+2.94%) |
Nov 07, 2011 | 8.494 | 8.550 | 8.418 | 8.549 | 3,540,411 | +0.05(+0.58%) |
Nov 04, 2011 | 8.517 | 8.543 | 8.399 | 8.500 | 4,636,514 | +0.03(+0.32%) |
Nov 03, 2011 | 8.378 | 8.479 | 8.260 | 8.472 | 3,653,944 | +0.30(+3.71%) |
Nov 02, 2011 | 8.101 | 8.257 | 8.084 | 8.169 | 3,657,291 | +0.06(+0.76%) |
Nov 01, 2011 | 7.923 | 8.229 | 7.902 | 8.108 | 4,736,259 | -0.15(-1.81%) |
Oct 31, 2011 | 8.447 | 8.512 | 8.257 | 8.257 | 2,827,429 | -0.36(-4.14%) |
Oct 28, 2011 | 8.596 | 8.680 | 8.583 | 8.614 | 6,448,031 | +0.07(+0.77%) |
Oct 27, 2011 | 8.485 | 8.561 | 8.297 | 8.548 | 6,325,989 | +0.65(+8.17%) |
Oct 26, 2011 | 7.994 | 7.998 | 7.787 | 7.902 | 3,765,404 | +0.11(+1.46%) |
Oct 25, 2011 | 7.811 | 7.845 | 7.737 | 7.789 | 4,360,695 | -0.03(-0.37%) |
Oct 24, 2011 | 7.737 | 7.831 | 7.729 | 7.818 | 1,921,754 | +0.05(+0.61%) |
Oct 21, 2011 | 7.811 | 7.815 | 7.723 | 7.770 | 5,084,427 | +0.11(+1.40%) |
Oct 20, 2011 | 7.611 | 7.680 | 7.568 | 7.663 | 7,544,198 | +0.16(+2.20%) |
Oct 19, 2011 | 7.524 | 7.581 | 7.489 | 7.498 | 4,187,197 | -0.16(-2.10%) |
Oct 18, 2011 | 7.488 | 7.720 | 7.458 | 7.659 | 4,648,731 | +0.14(+1.91%) |
Oct 17, 2011 | 7.538 | 7.603 | 7.450 | 7.515 | 10,418,861 | -0.23(-2.97%) |
Oct 14, 2011 | 7.815 | 7.818 | 7.698 | 7.745 | 3,974,717 | -0.06(-0.71%) |
Oct 13, 2011 | 7.787 | 7.810 | 7.717 | 7.800 | 5,197,741 | -0.04(-0.47%) |
Oct 12, 2011 | 7.835 | 7.906 | 7.744 | 7.837 | 5,364,944 | +0.21(+2.79%) |
Oct 11, 2011 | 7.612 | 7.661 | 7.564 | 7.624 | 2,304,205 | -0.12(-1.60%) |
Oct 10, 2011 | 7.731 | 7.776 | 7.697 | 7.748 | 4,127,605 | +0.40(+5.47%) |
Oct 07, 2011 | 7.477 | 7.505 | 7.347 | 7.347 | 5,639,230 | -0.17(-2.29%) |
Oct 06, 2011 | 7.495 | 7.573 | 7.448 | 7.519 | 8,199,995 | -0.10(-1.29%) |
Oct 05, 2011 | 7.538 | 7.640 | 7.488 | 7.618 | 6,904,647 | -0.19(-2.41%) |
Oct 04, 2011 | 7.644 | 7.817 | 7.562 | 7.806 | 4,006,979 | +0.29(+3.92%) |
Oct 03, 2011 | 7.716 | 7.772 | 7.501 | 7.511 | 2,697,006 | -0.22(-2.83%) |
Sep 30, 2011 | 7.779 | 7.864 | 7.711 | 7.731 | 2,374,160 | -0.09(-1.11%) |
Sep 29, 2011 | 7.901 | 7.917 | 7.703 | 7.818 | 3,339,904 | +0.17(+2.26%) |
Sep 28, 2011 | 7.963 | 7.999 | 7.635 | 7.645 | 4,374,239 | -0.32(-4.02%) |
Sep 27, 2011 | 8.034 | 8.079 | 7.934 | 7.965 | 3,770,682 | +0.23(+2.91%) |
Sep 26, 2011 | 7.727 | 7.743 | 7.570 | 7.740 | 2,451,621 | +0.12(+1.55%) |
Sep 23, 2011 | 7.525 | 7.645 | 7.515 | 7.622 | 4,273,116 | +0.06(+0.83%) |
Sep 22, 2011 | 7.504 | 7.576 | 7.468 | 7.559 | 3,604,548 | -0.15(-1.94%) |
Sep 21, 2011 | 7.801 | 7.902 | 7.708 | 7.708 | 2,783,800 | -0.16(-2.03%) |
Sep 20, 2011 | 7.839 | 7.952 | 7.818 | 7.868 | 2,439,700 | +0.12(+1.55%) |
Sep 19, 2011 | 7.678 | 7.790 | 7.641 | 7.748 | 2,024,447 | -0.09(-1.20%) |
Sep 16, 2011 | 7.751 | 7.864 | 7.732 | 7.842 | 3,278,934 | -0.14(-1.75%) |
Sep 15, 2011 | 7.959 | 7.992 | 7.908 | 7.981 | 1,855,609 | +0.10(+1.23%) |
Sep 14, 2011 | 7.774 | 7.948 | 7.690 | 7.884 | 2,501,584 | +0.09(+1.13%) |
Sep 13, 2011 | 7.640 | 7.821 | 7.627 | 7.797 | 5,246,481 | +0.05(+0.63%) |
Sep 12, 2011 | 7.702 | 7.779 | 7.599 | 7.748 | 5,401,621 | -0.16(-2.07%) |
Sep 09, 2011 | 7.959 | 8.013 | 7.864 | 7.912 | 4,616,109 | -0.35(-4.20%) |
Sep 08, 2011 | 8.355 | 8.413 | 8.239 | 8.258 | 2,909,975 | -0.11(-1.32%) |
Sep 07, 2011 | 8.141 | 8.368 | 8.137 | 8.368 | 3,789,143 | +0.24(+2.99%) |
Sep 06, 2011 | 8.000 | 8.127 | 7.978 | 8.125 | 3,430,290 | +0.06(+0.68%) |
Sep 02, 2011 | 8.154 | 8.211 | 8.033 | 8.070 | 2,731,907 | -0.22(-2.62%) |
Sep 01, 2011 | 8.324 | 8.439 | 8.269 | 8.287 | 3,820,838 | +0.00(+0.02%) |
Aug 31, 2011 | 8.275 | 8.378 | 8.236 | 8.285 | 6,066,790 | +0.18(+2.25%) |
Aug 30, 2011 | 8.033 | 8.140 | 7.988 | 8.103 | 3,356,151 | +0.05(+0.67%) |
Aug 29, 2011 | 8.037 | 8.072 | 7.992 | 8.049 | 2,498,263 | +0.16(+2.03%) |
Aug 26, 2011 | 7.716 | 7.928 | 7.625 | 7.889 | 10,976,046 | +0.24(+3.18%) |
Aug 25, 2011 | 7.738 | 7.768 | 7.598 | 7.646 | 8,993,000 | -0.23(-2.86%) |
Aug 24, 2011 | 7.691 | 7.967 | 7.663 | 7.871 | 21,905,566 | -0.30(-3.63%) |
Aug 23, 2011 | 7.990 | 8.195 | 7.950 | 8.168 | 5,933,870 | +0.04(+0.49%) |
Aug 22, 2011 | 8.340 | 8.340 | 8.110 | 8.128 | 3,672,984 | -0.13(-1.52%) |
Aug 19, 2011 | 8.153 | 8.393 | 8.151 | 8.253 | 4,138,316 | +0.02(+0.24%) |
Aug 18, 2011 | 8.371 | 8.386 | 8.195 | 8.234 | 2,945,571 | -0.41(-4.75%) |
Aug 17, 2011 | 8.670 | 8.731 | 8.569 | 8.645 | 2,068,733 | +0.01(+0.10%) |
Aug 16, 2011 | 8.588 | 8.740 | 8.523 | 8.636 | 2,306,574 | -0.10(-1.19%) |
Aug 15, 2011 | 8.705 | 8.797 | 8.671 | 8.740 | 4,555,294 | +0.30(+3.61%) |
Aug 12, 2011 | 8.477 | 8.545 | 8.342 | 8.436 | 4,655,258 | +0.13(+1.54%) |
Aug 11, 2011 | 7.975 | 8.400 | 7.973 | 8.308 | 5,365,910 | +0.23(+2.84%) |
Aug 10, 2011 | 8.374 | 8.441 | 8.069 | 8.079 | 8,315,279 | -0.45(-5.28%) |
Aug 09, 2011 | 8.149 | 8.551 | 8.158 | 8.529 | 6,567,190 | +0.50(+6.21%) |
Aug 08, 2011 | 8.149 | 8.309 | 7.992 | 8.030 | 8,795,273 | -0.31(-3.69%) |
Aug 05, 2011 | 8.597 | 8.646 | 8.042 | 8.338 | 12,579,177 | -0.26(-2.99%) |
Aug 04, 2011 | 8.813 | 8.909 | 8.524 | 8.595 | 12,532,472 | -0.64(-6.97%) |
Aug 03, 2011 | 9.237 | 9.308 | 9.077 | 9.239 | 3,528,168 | +0.02(+0.25%) |
Aug 02, 2011 | 9.323 | 9.380 | 9.213 | 9.216 | 2,347,898 | -0.19(-2.02%) |
Aug 01, 2011 | 9.568 | 9.577 | 9.321 | 9.405 | 3,033,318 | -0.07(-0.77%) |
Jul 29, 2011 | 9.488 | 9.554 | 9.476 | 9.478 | 2,156,081 | -0.09(-0.89%) |
Jul 28, 2011 | 9.537 | 9.655 | 9.537 | 9.564 | 5,095,382 | +0.02(+0.26%) |
Jul 27, 2011 | 9.745 | 9.758 | 9.532 | 9.539 | 4,985,519 | -0.13(-1.29%) |
Jul 26, 2011 | 9.758 | 9.772 | 9.640 | 9.664 | 8,187,610 | -0.09(-0.88%) |
Jul 25, 2011 | 9.766 | 9.853 | 9.733 | 9.750 | 3,396,612 | -0.02(-0.17%) |
Jul 22, 2011 | 9.802 | 9.802 | 9.739 | 9.766 | 3,568,733 | +0.08(+0.79%) |
Jul 21, 2011 | 9.702 | 9.782 | 9.655 | 9.690 | 3,887,009 | +0.01(+0.06%) |
Jul 20, 2011 | 9.770 | 9.772 | 9.653 | 9.683 | 2,817,645 | -0.10(-1.02%) |
Jul 19, 2011 | 9.864 | 9.893 | 9.760 | 9.784 | 7,363,439 | -0.04(-0.37%) |
Jul 18, 2011 | 9.818 | 9.846 | 9.749 | 9.820 | 8,396,602 | +0.08(+0.83%) |
Jul 15, 2011 | 9.617 | 9.744 | 9.606 | 9.739 | 4,163,818 | +0.16(+1.71%) |
Jul 14, 2011 | 9.665 | 9.700 | 9.545 | 9.575 | 3,571,244 | +0.02(+0.17%) |
Jul 13, 2011 | 9.517 | 9.672 | 9.516 | 9.559 | 3,082,585 | +0.16(+1.75%) |
Jul 12, 2011 | 9.451 | 9.499 | 9.367 | 9.394 | 3,235,666 | -0.25(-2.60%) |
Jul 11, 2011 | 9.658 | 9.688 | 9.589 | 9.645 | 2,135,792 | -0.14(-1.47%) |
Jul 08, 2011 | 9.842 | 9.868 | 9.758 | 9.789 | 2,742,540 | -0.08(-0.86%) |
Jul 07, 2011 | 9.892 | 9.935 | 9.836 | 9.874 | 1,550,233 | +0.06(+0.56%) |
Jul 06, 2011 | 9.811 | 9.850 | 9.770 | 9.819 | 1,278,007 | -0.07(-0.68%) |
Jul 05, 2011 | 9.930 | 9.947 | 9.855 | 9.886 | 1,468,730 | +0.05(+0.50%) |
Jul 01, 2011 | 9.758 | 9.837 | 9.678 | 9.837 | 1,744,600 | +0.11(+1.09%) |
Jun 30, 2011 | 9.672 | 9.752 | 9.670 | 9.732 | 1,861,892 | +0.09(+0.91%) |
Jun 29, 2011 | 9.524 | 9.659 | 9.494 | 9.644 | 3,736,271 | +0.27(+2.85%) |
Jun 28, 2011 | 9.314 | 9.394 | 9.309 | 9.377 | 1,734,159 | +0.11(+1.18%) |
Jun 27, 2011 | 9.272 | 9.287 | 9.210 | 9.267 | 5,294,525 | +0.18(+1.95%) |
Jun 24, 2011 | 9.093 | 9.172 | 9.077 | 9.090 | 1,910,348 | -0.05(-0.49%) |
Jun 23, 2011 | 9.043 | 9.146 | 8.903 | 9.135 | 4,170,101 | -0.04(-0.46%) |
Jun 22, 2011 | 9.225 | 9.303 | 9.167 | 9.177 | 4,150,211 | -0.17(-1.84%) |
Jun 21, 2011 | 9.303 | 9.382 | 9.284 | 9.349 | 1,593,604 | +0.15(+1.64%) |
Jun 20, 2011 | 9.185 | 9.206 | 9.170 | 9.199 | 1,346,327 | -0.02(-0.24%) |
Jun 17, 2011 | 9.246 | 9.272 | 9.191 | 9.221 | 1,934,666 | +0.02(+0.27%) |
Jun 16, 2011 | 9.128 | 9.220 | 9.088 | 9.196 | 5,351,749 | -0.19(-2.07%) |
Jun 15, 2011 | 9.478 | 9.502 | 9.344 | 9.390 | 3,679,241 | -0.32(-3.34%) |
Jun 14, 2011 | 9.697 | 9.741 | 9.686 | 9.715 | 3,714,862 | +0.18(+1.89%) |
Jun 13, 2011 | 9.876 | 9.989 | 9.465 | 9.535 | 3,306,471 | -0.04(-0.45%) |
Jun 10, 2011 | 9.690 | 9.694 | 9.550 | 9.578 | 3,602,797 | -0.08(-0.84%) |
Jun 09, 2011 | 9.662 | 9.727 | 9.637 | 9.658 | 1,617,035 | +0.02(+0.21%) |
Jun 08, 2011 | 9.665 | 9.694 | 9.605 | 9.638 | 2,059,026 | -0.19(-1.98%) |
Jun 07, 2011 | 9.903 | 9.909 | 9.827 | 9.833 | 1,736,013 | +0.06(+0.56%) |
Jun 06, 2011 | 9.933 | 9.939 | 9.762 | 9.778 | 3,199,298 | -0.04(-0.45%) |
Jun 03, 2011 | 9.777 | 9.878 | 9.664 | 9.822 | 2,215,106 | +0.23(+2.36%) |
May 24, 2011 | 9.583 | 9.618 | 9.515 | 9.596 | 4,005,215 | +0.08(+0.88%) |
May 23, 2011 | 9.477 | 9.550 | 9.424 | 9.512 | 6,098,305 | -0.12(-1.27%) |
May 20, 2011 | 9.744 | 9.769 | 9.594 | 9.634 | 1,851,863 | -0.11(-1.18%) |
May 19, 2011 | 9.675 | 9.778 | 9.665 | 9.749 | 4,138,663 | +0.19(+1.96%) |
May 18, 2011 | 9.530 | 9.592 | 9.519 | 9.561 | 2,219,265 | +0.01(+0.11%) |
May 17, 2011 | 9.481 | 9.569 | 9.448 | 9.551 | 1,689,282 | +0.03(+0.34%) |
May 16, 2011 | 9.521 | 9.639 | 9.504 | 9.519 | 2,197,598 | -0.12(-1.29%) |
May 13, 2011 | 9.676 | 9.717 | 9.588 | 9.643 | 5,184,558 | +0.07(+0.73%) |
May 12, 2011 | 9.460 | 9.595 | 9.412 | 9.573 | 2,666,856 | +0.14(+1.49%) |
May 11, 2011 | 9.501 | 9.520 | 9.369 | 9.432 | 4,851,092 | -0.15(-1.52%) |
May 10, 2011 | 9.590 | 9.623 | 9.547 | 9.578 | 3,820,413 | -0.07(-0.68%) |
May 09, 2011 | 9.655 | 9.672 | 9.521 | 9.644 | 3,873,775 | +0.04(+0.44%) |
May 06, 2011 | 9.698 | 9.780 | 9.583 | 9.601 | 3,723,539 | +0.04(+0.37%) |
May 05, 2011 | 9.666 | 9.721 | 9.544 | 9.565 | 8,736,080 | -0.35(-3.55%) |
May 04, 2011 | 9.971 | 9.972 | 9.850 | 9.917 | 2,183,836 | -0.04(-0.36%) |
May 03, 2011 | 9.973 | 10.00 | 9.875 | 9.953 | 3,542,072 | -0.12(-1.17%) |
May 02, 2011 | 10.09 | 10.10 | 10.06 | 10.07 | 4,499,435 | +0.17(+1.77%) |
Apr 29, 2011 | 9.824 | 9.919 | 9.808 | 9.895 | 4,966,118 | +0.00(+0.05%) |
Apr 28, 2011 | 9.866 | 9.909 | 9.779 | 9.891 | 7,280,584 | +0.07(+0.74%) |
Apr 27, 2011 | 9.801 | 9.856 | 9.655 | 9.818 | 6,845,776 | -0.16(-1.60%) |
Apr 26, 2011 | 10.02 | 10.03 | 9.933 | 9.977 | 4,421,871 | -0.15(-1.52%) |
Apr 25, 2011 | 10.25 | 10.26 | 10.12 | 10.13 | 2,063,493 | -0.08(-0.77%) |
Apr 21, 2011 | 10.20 | 10.28 | 10.18 | 10.21 | 1,580,473 | +0.02(+0.20%) |
Apr 20, 2011 | 10.01 | 10.19 | 10.01 | 10.19 | 3,802,171 | +0.44(+4.56%) |
Apr 19, 2011 | 9.707 | 9.769 | 9.663 | 9.745 | 3,829,644 | -0.08(-0.84%) |
Apr 18, 2011 | 9.775 | 9.843 | 9.655 | 9.827 | 5,539,614 | -0.02(-0.24%) |
Apr 15, 2011 | 9.760 | 9.904 | 9.750 | 9.851 | 3,953,900 | -0.04(-0.38%) |
Apr 14, 2011 | 9.809 | 9.940 | 9.773 | 9.889 | 2,766,125 | -0.07(-0.75%) |
Apr 13, 2011 | 9.912 | 9.991 | 9.892 | 9.964 | 1,992,109 | +0.06(+0.65%) |
Apr 12, 2011 | 9.926 | 9.946 | 9.879 | 9.899 | 1,125,621 | -0.08(-0.83%) |
Apr 11, 2011 | 9.892 | 9.986 | 9.883 | 9.982 | 3,320,709 | +0.01(+0.09%) |
Apr 08, 2011 | 9.975 | 10.01 | 9.926 | 9.973 | 1,693,079 | +0.08(+0.77%) |
Apr 07, 2011 | 9.934 | 9.968 | 9.853 | 9.897 | 2,664,925 | -0.17(-1.68%) |
Apr 06, 2011 | 10.05 | 10.12 | 10.01 | 10.07 | 2,885,103 | +0.16(+1.58%) |
Apr 05, 2011 | 9.844 | 9.935 | 9.841 | 9.910 | 1,841,011 | +0.10(+1.02%) |
Apr 04, 2011 | 9.813 | 9.841 | 9.778 | 9.810 | 1,471,433 | +0.05(+0.47%) |