Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.842 | 9.904 | 9.711 | 9.717 | 1,547,037 | -0.06(-0.62%) |
Mar 29, 2012 | 9.894 | 9.894 | 9.731 | 9.778 | 1,610,732 | -0.13(-1.30%) |
Mar 28, 2012 | 10.11 | 10.12 | 9.806 | 9.907 | 1,699,157 | -0.18(-1.81%) |
Mar 27, 2012 | 10.11 | 10.16 | 10.04 | 10.09 | 1,313,462 | -0.04(-0.38%) |
Mar 26, 2012 | 10.00 | 10.16 | 9.989 | 10.13 | 1,076,549 | +0.17(+1.73%) |
Mar 23, 2012 | 10.06 | 10.10 | 9.862 | 9.957 | 1,604,828 | -0.14(-1.41%) |
Mar 22, 2012 | 10.04 | 10.16 | 9.998 | 10.10 | 1,098,009 | -0.02(-0.24%) |
Mar 21, 2012 | 10.00 | 10.15 | 9.968 | 10.12 | 2,016,405 | +0.16(+1.66%) |
Mar 20, 2012 | 10.01 | 10.01 | 9.894 | 9.959 | 2,273,904 | +0.01(+0.09%) |
Mar 19, 2012 | 9.826 | 10.05 | 9.769 | 9.950 | 1,830,856 | +0.12(+1.27%) |
Mar 16, 2012 | 9.826 | 9.864 | 9.758 | 9.826 | 1,368,321 | -0.00(-0.02%) |
Mar 15, 2012 | 9.824 | 9.876 | 9.763 | 9.828 | 1,306,589 | +0.02(+0.23%) |
Mar 14, 2012 | 9.817 | 9.858 | 9.745 | 9.806 | 871,990 | -0.04(-0.37%) |
Mar 13, 2012 | 9.772 | 9.844 | 9.742 | 9.842 | 1,622,294 | +0.15(+1.56%) |
Mar 12, 2012 | 9.821 | 9.864 | 9.662 | 9.690 | 945,088 | -0.15(-1.49%) |
Mar 09, 2012 | 9.824 | 9.894 | 9.794 | 9.837 | 1,420,955 | +0.03(+0.32%) |
Mar 08, 2012 | 9.733 | 9.824 | 9.663 | 9.806 | 1,030,359 | +0.14(+1.43%) |
Mar 07, 2012 | 9.405 | 9.693 | 9.356 | 9.668 | 1,459,722 | +0.27(+2.91%) |
Mar 06, 2012 | 9.573 | 9.602 | 9.347 | 9.394 | 1,401,418 | -0.24(-2.51%) |
Mar 05, 2012 | 9.627 | 9.654 | 9.573 | 9.636 | 1,254,407 | +0.00(+0.02%) |
Mar 02, 2012 | 9.679 | 9.776 | 9.611 | 9.634 | 2,264,744 | -0.07(-0.68%) |
Mar 01, 2012 | 9.627 | 9.817 | 9.552 | 9.699 | 2,590,644 | +0.08(+0.82%) |
Feb 29, 2012 | 9.625 | 9.733 | 9.566 | 9.620 | 2,884,220 | +0.02(+0.16%) |
Feb 28, 2012 | 9.399 | 9.729 | 9.238 | 9.604 | 4,007,596 | -0.08(-0.86%) |
Feb 27, 2012 | 9.534 | 9.722 | 9.518 | 9.688 | 1,822,598 | +0.06(+0.59%) |
Feb 24, 2012 | 9.548 | 9.654 | 9.534 | 9.631 | 1,388,941 | +0.09(+0.95%) |
Feb 23, 2012 | 9.301 | 9.584 | 9.204 | 9.541 | 2,785,915 | +0.24(+2.53%) |
Feb 22, 2012 | 9.437 | 9.494 | 9.283 | 9.306 | 1,695,570 | -0.10(-1.06%) |
Feb 21, 2012 | 9.532 | 9.573 | 9.371 | 9.405 | 844,390 | -0.08(-0.88%) |
Feb 17, 2012 | 9.446 | 9.494 | 9.381 | 9.489 | 1,685,760 | +0.10(+1.06%) |
Feb 16, 2012 | 9.455 | 9.486 | 9.331 | 9.390 | 1,471,545 | -0.07(-0.76%) |
Feb 15, 2012 | 9.457 | 9.631 | 9.421 | 9.462 | 1,859,495 | +0.03(+0.36%) |
Feb 14, 2012 | 9.410 | 9.457 | 9.333 | 9.428 | 1,684,618 | -0.01(-0.12%) |
Feb 13, 2012 | 9.437 | 9.460 | 9.335 | 9.439 | 1,612,050 | +0.06(+0.68%) |
Feb 10, 2012 | 9.326 | 9.426 | 9.238 | 9.376 | 1,267,008 | -0.05(-0.55%) |
Feb 09, 2012 | 9.403 | 9.466 | 9.385 | 9.428 | 1,825,478 | -0.02(-0.19%) |
Feb 08, 2012 | 9.442 | 9.514 | 9.405 | 9.446 | 1,705,898 | +0.01(+0.12%) |
Feb 07, 2012 | 9.405 | 9.499 | 9.307 | 9.435 | 2,280,728 | -0.02(-0.19%) |
Feb 06, 2012 | 9.252 | 9.464 | 9.160 | 9.453 | 2,155,796 | +0.13(+1.43%) |
Feb 03, 2012 | 9.249 | 9.408 | 9.082 | 9.319 | 2,966,997 | +0.24(+2.68%) |
Feb 02, 2012 | 9.107 | 9.297 | 8.743 | 9.076 | 7,472,348 | -0.30(-3.17%) |
Feb 01, 2012 | 9.347 | 9.417 | 9.261 | 9.374 | 1,815,831 | +0.12(+1.27%) |
Jan 31, 2012 | 9.281 | 9.349 | 9.173 | 9.256 | 868,849 | -0.01(-0.12%) |
Jan 30, 2012 | 9.367 | 9.378 | 9.209 | 9.267 | 2,057,040 | -0.19(-1.96%) |
Jan 27, 2012 | 9.277 | 9.474 | 9.277 | 9.453 | 1,378,542 | +0.17(+1.78%) |
Jan 26, 2012 | 9.231 | 9.351 | 9.173 | 9.288 | 1,677,984 | +0.12(+1.28%) |
Jan 25, 2012 | 9.084 | 9.225 | 9.084 | 9.170 | 1,406,580 | +0.09(+0.95%) |
Jan 24, 2012 | 9.037 | 9.125 | 8.820 | 9.084 | 2,290,048 | -0.08(-0.84%) |
Jan 23, 2012 | 9.193 | 9.317 | 9.089 | 9.161 | 1,526,293 | -0.07(-0.73%) |
Jan 20, 2012 | 9.371 | 9.371 | 9.222 | 9.229 | 1,236,896 | -0.14(-1.54%) |
Jan 19, 2012 | 9.267 | 9.412 | 9.252 | 9.374 | 1,370,846 | +0.12(+1.34%) |
Jan 18, 2012 | 9.123 | 9.261 | 9.084 | 9.249 | 1,525,528 | +0.12(+1.34%) |
Jan 17, 2012 | 9.245 | 9.265 | 9.118 | 9.127 | 881,225 | -0.09(-1.01%) |
Jan 13, 2012 | 9.023 | 9.220 | 8.992 | 9.220 | 1,621,303 | +0.00(+0.05%) |
Jan 12, 2012 | 9.064 | 9.245 | 9.039 | 9.215 | 972,830 | +0.11(+1.24%) |
Jan 11, 2012 | 8.949 | 9.134 | 8.949 | 9.102 | 1,071,436 | +0.10(+1.08%) |
Jan 10, 2012 | 9.066 | 9.136 | 8.949 | 9.005 | 2,640,150 | +0.08(+0.94%) |
Jan 09, 2012 | 8.664 | 8.953 | 8.610 | 8.922 | 2,968,806 | +0.35(+4.12%) |
Jan 06, 2012 | 8.759 | 8.759 | 8.569 | 8.569 | 1,126,604 | -0.19(-2.17%) |
Jan 05, 2012 | 8.578 | 8.784 | 8.413 | 8.759 | 1,444,105 | +0.15(+1.79%) |
Jan 04, 2012 | 8.571 | 8.628 | 8.528 | 8.605 | 1,340,376 | -0.00(-0.03%) |
Dec 30, 2011 | 8.637 | 8.704 | 8.582 | 8.607 | 859,185 | -0.03(-0.34%) |
Dec 29, 2011 | 8.591 | 8.662 | 8.515 | 8.637 | 778,310 | +0.05(+0.58%) |
Dec 28, 2011 | 8.709 | 8.745 | 8.512 | 8.587 | 1,088,969 | -0.10(-1.17%) |
Dec 27, 2011 | 8.632 | 8.781 | 8.619 | 8.689 | 1,040,696 | +0.07(+0.81%) |
Dec 23, 2011 | 8.528 | 8.632 | 8.501 | 8.619 | 1,273,050 | +0.23(+2.72%) |
Dec 21, 2011 | 8.313 | 8.444 | 8.230 | 8.390 | 1,678,055 | +0.05(+0.65%) |
Dec 20, 2011 | 8.191 | 8.388 | 8.187 | 8.336 | 1,936,132 | +0.23(+2.85%) |
Dec 19, 2011 | 8.218 | 8.248 | 8.094 | 8.105 | 1,920,683 | -0.03(-0.33%) |
Dec 16, 2011 | 8.108 | 8.171 | 8.065 | 8.132 | 2,138,790 | +0.09(+1.10%) |
Dec 15, 2011 | 7.992 | 8.121 | 7.963 | 8.044 | 2,591,829 | +0.14(+1.74%) |
Dec 14, 2011 | 7.902 | 7.958 | 7.845 | 7.906 | 2,027,503 | -0.04(-0.48%) |
Dec 13, 2011 | 8.119 | 8.209 | 7.940 | 7.945 | 2,153,855 | -0.15(-1.90%) |
Dec 12, 2011 | 8.049 | 8.185 | 8.010 | 8.099 | 2,232,544 | -0.06(-0.72%) |
Dec 09, 2011 | 7.995 | 8.187 | 7.995 | 8.157 | 1,184,766 | +0.21(+2.65%) |
Dec 08, 2011 | 8.203 | 8.227 | 7.920 | 7.947 | 4,265,236 | -0.37(-4.43%) |
Dec 07, 2011 | 8.327 | 8.343 | 8.205 | 8.316 | 1,678,714 | -0.05(-0.62%) |
Dec 06, 2011 | 8.485 | 8.508 | 8.359 | 8.368 | 3,872,854 | -0.16(-1.83%) |
Dec 05, 2011 | 8.569 | 8.589 | 8.478 | 8.524 | 1,669,448 | +0.07(+0.86%) |
Dec 02, 2011 | 8.420 | 8.546 | 8.347 | 8.451 | 2,939,751 | +0.14(+1.69%) |
Dec 01, 2011 | 8.365 | 8.408 | 8.237 | 8.311 | 1,454,415 | -0.08(-0.94%) |
Nov 30, 2011 | 8.209 | 8.404 | 8.175 | 8.390 | 3,193,905 | +0.39(+4.83%) |
Nov 29, 2011 | 7.995 | 8.067 | 7.934 | 8.004 | 3,022,881 | +0.02(+0.31%) |
Nov 28, 2011 | 7.897 | 8.096 | 7.800 | 7.979 | 2,595,646 | +0.30(+3.92%) |
Nov 25, 2011 | 7.644 | 7.757 | 7.602 | 7.678 | 790,456 | +0.00(+0.06%) |
Nov 23, 2011 | 7.800 | 7.808 | 7.658 | 7.674 | 2,030,121 | -0.20(-2.50%) |
Nov 22, 2011 | 7.755 | 7.893 | 7.701 | 7.870 | 2,606,062 | +0.08(+1.04%) |
Nov 21, 2011 | 7.814 | 7.854 | 7.728 | 7.789 | 2,426,050 | -0.17(-2.10%) |
Nov 18, 2011 | 7.791 | 7.986 | 7.735 | 7.956 | 5,775,708 | +0.20(+2.53%) |
Nov 17, 2011 | 7.635 | 7.852 | 7.610 | 7.759 | 3,610,937 | +0.12(+1.57%) |
Nov 16, 2011 | 7.692 | 7.834 | 7.635 | 7.640 | 2,057,283 | -0.13(-1.72%) |
Nov 15, 2011 | 7.683 | 7.830 | 7.655 | 7.773 | 2,307,899 | +0.05(+0.64%) |
Nov 14, 2011 | 7.764 | 7.861 | 7.692 | 7.723 | 1,914,973 | -0.06(-0.81%) |
Nov 11, 2011 | 7.827 | 7.882 | 7.759 | 7.787 | 3,026,765 | +0.01(+0.15%) |
Nov 10, 2011 | 7.793 | 7.814 | 7.592 | 7.775 | 3,911,997 | +0.05(+0.67%) |
Nov 09, 2011 | 7.800 | 7.906 | 7.687 | 7.723 | 3,239,551 | -0.26(-3.31%) |
Nov 08, 2011 | 8.049 | 8.074 | 7.891 | 7.988 | 2,330,850 | +0.01(+0.11%) |
Nov 07, 2011 | 8.047 | 8.109 | 7.938 | 7.979 | 2,982,159 | -0.08(-1.04%) |
Nov 04, 2011 | 8.162 | 8.279 | 8.024 | 8.062 | 3,012,297 | -0.16(-1.90%) |
Nov 03, 2011 | 8.284 | 8.286 | 7.961 | 8.218 | 1,486,698 | +0.05(+0.61%) |
Nov 02, 2011 | 8.112 | 8.210 | 7.999 | 8.169 | 2,777,524 | +0.20(+2.55%) |
Nov 01, 2011 | 7.884 | 8.105 | 7.787 | 7.965 | 3,490,870 | -0.17(-2.14%) |
Oct 31, 2011 | 8.252 | 8.316 | 8.137 | 8.139 | 2,411,565 | -0.21(-2.52%) |
Oct 28, 2011 | 8.343 | 8.463 | 8.203 | 8.350 | 3,106,467 | -0.03(-0.40%) |
Oct 27, 2011 | 8.558 | 8.589 | 8.307 | 8.383 | 4,237,698 | +0.09(+1.15%) |
Oct 26, 2011 | 8.347 | 8.406 | 8.132 | 8.288 | 4,379,234 | +0.05(+0.58%) |
Oct 25, 2011 | 8.487 | 8.487 | 8.218 | 8.241 | 2,904,478 | -0.28(-3.29%) |
Oct 24, 2011 | 8.277 | 8.637 | 8.277 | 8.521 | 4,732,632 | +0.24(+2.92%) |
Oct 21, 2011 | 8.417 | 8.524 | 8.010 | 8.279 | 7,757,229 | -0.12(-1.37%) |
Oct 20, 2011 | 9.267 | 9.381 | 8.000 | 8.395 | 14,867,299 | -0.50(-5.67%) |
Oct 19, 2011 | 9.193 | 9.228 | 8.861 | 8.899 | 3,678,432 | -0.31(-3.41%) |
Oct 18, 2011 | 8.840 | 9.324 | 8.736 | 9.213 | 7,548,601 | +0.35(+4.01%) |
Oct 17, 2011 | 8.659 | 8.872 | 8.630 | 8.858 | 3,018,657 | +0.16(+1.87%) |
Oct 14, 2011 | 8.797 | 8.824 | 8.503 | 8.695 | 2,396,567 | +0.05(+0.58%) |
Oct 13, 2011 | 8.666 | 8.671 | 8.470 | 8.646 | 2,204,763 | -0.04(-0.47%) |
Oct 12, 2011 | 8.709 | 8.873 | 8.621 | 8.686 | 2,882,146 | +0.11(+1.29%) |
Oct 11, 2011 | 8.524 | 8.664 | 8.417 | 8.576 | 2,780,404 | -0.03(-0.39%) |
Oct 10, 2011 | 8.331 | 8.659 | 8.331 | 8.610 | 3,324,764 | +0.39(+4.73%) |
Oct 07, 2011 | 8.307 | 8.359 | 8.144 | 8.221 | 3,296,488 | -0.01(-0.14%) |
Oct 06, 2011 | 8.121 | 8.261 | 7.976 | 8.232 | 3,047,323 | +0.21(+2.56%) |
Oct 05, 2011 | 7.707 | 8.069 | 7.698 | 8.026 | 5,665,363 | +0.31(+4.04%) |
Oct 04, 2011 | 7.262 | 7.732 | 7.163 | 7.714 | 4,234,129 | +0.41(+5.60%) |
Oct 03, 2011 | 7.452 | 7.701 | 7.296 | 7.305 | 3,750,173 | -0.22(-2.94%) |
Sep 30, 2011 | 7.707 | 7.802 | 7.508 | 7.527 | 3,248,273 | -0.35(-4.48%) |
Sep 29, 2011 | 7.891 | 7.919 | 7.608 | 7.879 | 4,022,130 | +0.12(+1.57%) |
Sep 28, 2011 | 8.058 | 8.130 | 7.662 | 7.757 | 5,551,718 | -0.35(-4.35%) |
Sep 27, 2011 | 8.137 | 8.318 | 8.047 | 8.110 | 3,625,502 | +0.09(+1.16%) |
Sep 26, 2011 | 7.886 | 8.035 | 7.642 | 8.017 | 2,010,819 | +0.18(+2.34%) |
Sep 23, 2011 | 7.585 | 7.922 | 7.585 | 7.834 | 2,825,067 | +0.22(+2.94%) |
Sep 22, 2011 | 7.802 | 7.866 | 7.495 | 7.610 | 2,376,327 | -0.35(-4.43%) |
Sep 21, 2011 | 8.135 | 8.243 | 7.952 | 7.963 | 3,269,941 | -0.09(-1.18%) |
Sep 20, 2011 | 8.372 | 8.435 | 8.056 | 8.058 | 1,938,017 | -0.25(-3.05%) |
Sep 19, 2011 | 8.103 | 8.359 | 7.947 | 8.311 | 3,903,810 | +0.06(+0.74%) |
Sep 16, 2011 | 8.275 | 8.411 | 8.187 | 8.250 | 2,485,894 | +0.03(+0.39%) |
Sep 15, 2011 | 8.424 | 8.467 | 8.184 | 8.218 | 4,203,955 | -0.10(-1.20%) |
Sep 14, 2011 | 8.275 | 8.442 | 8.153 | 8.318 | 1,904,017 | +0.11(+1.32%) |
Sep 13, 2011 | 8.198 | 8.309 | 8.117 | 8.209 | 3,227,228 | +0.05(+0.64%) |
Sep 12, 2011 | 7.970 | 8.239 | 7.970 | 8.157 | 3,700,392 | +0.03(+0.33%) |
Sep 09, 2011 | 8.334 | 8.381 | 7.997 | 8.130 | 4,755,698 | -0.31(-3.70%) |
Sep 08, 2011 | 8.587 | 8.693 | 8.431 | 8.442 | 2,366,221 | -0.21(-2.48%) |
Sep 07, 2011 | 8.544 | 8.686 | 8.494 | 8.657 | 2,584,164 | +0.29(+3.49%) |
Sep 06, 2011 | 8.325 | 8.420 | 8.225 | 8.365 | 2,230,978 | -0.18(-2.14%) |
Sep 02, 2011 | 8.619 | 8.720 | 8.506 | 8.549 | 2,574,380 | -0.25(-2.83%) |
Sep 01, 2011 | 8.964 | 9.069 | 8.772 | 8.797 | 2,349,378 | -0.20(-2.26%) |
Aug 31, 2011 | 9.044 | 9.139 | 8.906 | 9.001 | 1,371,063 | -0.01(-0.10%) |
Aug 30, 2011 | 8.736 | 9.080 | 8.632 | 9.010 | 3,935,417 | +0.26(+3.02%) |
Aug 29, 2011 | 8.490 | 8.757 | 8.454 | 8.745 | 2,068,814 | +0.39(+4.68%) |
Aug 26, 2011 | 8.074 | 8.411 | 7.972 | 8.354 | 1,639,185 | +0.24(+3.01%) |
Aug 25, 2011 | 8.607 | 8.700 | 8.083 | 8.110 | 2,856,568 | -0.45(-5.23%) |
Aug 24, 2011 | 8.361 | 8.578 | 8.309 | 8.558 | 3,053,466 | +0.20(+2.44%) |
Aug 23, 2011 | 8.151 | 8.406 | 8.130 | 8.354 | 4,061,778 | +0.21(+2.64%) |
Aug 22, 2011 | 8.300 | 8.492 | 8.071 | 8.139 | 5,124,492 | +0.02(+0.22%) |
Aug 19, 2011 | 7.981 | 8.252 | 7.922 | 8.121 | 3,861,186 | +0.00(+0.00%) |
Aug 18, 2011 | 8.325 | 8.325 | 8.056 | 8.121 | 4,786,225 | -0.46(-5.35%) |
Aug 17, 2011 | 8.766 | 8.815 | 8.528 | 8.580 | 2,337,635 | -0.14(-1.66%) |
Aug 16, 2011 | 8.743 | 8.924 | 8.684 | 8.725 | 3,148,605 | -0.11(-1.20%) |
Aug 15, 2011 | 8.487 | 8.849 | 8.472 | 8.831 | 3,203,685 | +0.40(+4.75%) |
Aug 12, 2011 | 8.404 | 8.589 | 8.296 | 8.431 | 2,491,343 | +0.12(+1.44%) |
Aug 11, 2011 | 7.850 | 8.431 | 7.820 | 8.311 | 2,461,894 | +0.51(+6.52%) |
Aug 10, 2011 | 7.882 | 8.090 | 7.782 | 7.802 | 3,734,785 | -0.27(-3.36%) |
Aug 09, 2011 | 8.139 | 8.157 | 7.732 | 8.074 | 5,494,701 | +0.26(+3.30%) |
Aug 08, 2011 | 8.216 | 8.411 | 7.472 | 7.816 | 8,331,667 | -0.73(-8.59%) |
Aug 05, 2011 | 8.704 | 8.704 | 8.151 | 8.551 | 4,431,474 | -0.02(-0.24%) |
Aug 04, 2011 | 8.940 | 8.955 | 8.558 | 8.571 | 3,763,880 | -0.49(-5.39%) |
Aug 03, 2011 | 9.055 | 9.179 | 8.691 | 9.059 | 3,971,380 | +0.02(+0.20%) |
Aug 02, 2011 | 9.324 | 9.394 | 9.005 | 9.041 | 2,600,662 | -0.39(-4.10%) |
Aug 01, 2011 | 9.539 | 9.645 | 9.317 | 9.428 | 2,970,478 | -0.05(-0.55%) |
Jul 29, 2011 | 9.475 | 9.579 | 9.331 | 9.480 | 2,675,030 | -0.09(-0.94%) |
Jul 28, 2011 | 9.631 | 9.711 | 9.544 | 9.570 | 1,549,306 | -0.04(-0.42%) |
Jul 27, 2011 | 9.672 | 9.745 | 9.550 | 9.611 | 2,656,803 | -0.10(-1.05%) |
Jul 26, 2011 | 9.842 | 9.860 | 9.702 | 9.713 | 1,556,511 | -0.11(-1.13%) |
Jul 25, 2011 | 9.889 | 9.919 | 9.792 | 9.824 | 2,975,931 | -0.12(-1.23%) |
Jul 22, 2011 | 9.973 | 10.01 | 9.826 | 9.946 | 3,823,873 | +0.11(+1.10%) |
Jul 21, 2011 | 9.496 | 9.891 | 9.473 | 9.837 | 8,056,600 | +0.54(+5.84%) |
Jul 20, 2011 | 9.148 | 9.324 | 9.091 | 9.295 | 3,338,604 | +0.17(+1.81%) |
Jul 19, 2011 | 9.143 | 9.179 | 9.003 | 9.130 | 2,578,564 | +0.10(+1.13%) |
Jul 18, 2011 | 8.969 | 9.044 | 8.892 | 9.028 | 2,586,044 | -0.00(-0.03%) |
Jul 15, 2011 | 9.082 | 9.111 | 8.840 | 9.030 | 4,085,334 | -0.14(-1.53%) |
Jul 14, 2011 | 9.306 | 9.314 | 9.136 | 9.170 | 1,904,132 | -0.12(-1.31%) |
Jul 13, 2011 | 9.220 | 9.374 | 9.170 | 9.292 | 2,027,419 | +0.15(+1.63%) |
Jul 12, 2011 | 9.048 | 9.211 | 8.960 | 9.143 | 1,703,558 | +0.04(+0.40%) |
Jul 11, 2011 | 9.277 | 9.333 | 8.998 | 9.107 | 3,218,121 | -0.32(-3.36%) |
Jul 08, 2011 | 9.313 | 9.430 | 9.173 | 9.423 | 1,920,939 | -0.01(-0.07%) |
Jul 07, 2011 | 9.383 | 9.496 | 9.313 | 9.430 | 1,513,559 | +0.12(+1.29%) |
Jul 06, 2011 | 9.329 | 9.360 | 9.213 | 9.310 | 1,875,095 | -0.08(-0.82%) |
Jul 05, 2011 | 9.252 | 9.387 | 9.139 | 9.387 | 1,872,406 | +0.10(+1.07%) |
Jul 01, 2011 | 9.139 | 9.304 | 9.003 | 9.288 | 2,074,962 | +0.17(+1.83%) |
Jun 30, 2011 | 9.048 | 9.213 | 9.032 | 9.121 | 1,453,614 | +0.07(+0.80%) |
Jun 29, 2011 | 9.145 | 9.202 | 9.017 | 9.048 | 1,278,273 | -0.07(-0.82%) |
Jun 28, 2011 | 8.942 | 9.179 | 8.917 | 9.123 | 1,764,595 | +0.21(+2.31%) |
Jun 27, 2011 | 8.906 | 8.962 | 8.831 | 8.917 | 1,226,312 | +0.02(+0.25%) |
Jun 24, 2011 | 8.935 | 9.010 | 8.820 | 8.894 | 2,386,575 | -0.05(-0.56%) |
Jun 23, 2011 | 8.786 | 8.964 | 8.734 | 8.944 | 2,814,722 | +0.06(+0.64%) |
Jun 22, 2011 | 8.931 | 9.055 | 8.870 | 8.888 | 1,503,276 | -0.08(-0.91%) |
Jun 21, 2011 | 8.743 | 9.012 | 8.655 | 8.969 | 3,148,724 | +0.29(+3.33%) |
Jun 20, 2011 | 8.616 | 8.693 | 8.365 | 8.680 | 2,601,975 | +0.29(+3.45%) |
Jun 17, 2011 | 8.458 | 8.503 | 8.347 | 8.390 | 1,916,485 | +0.02(+0.19%) |
Jun 16, 2011 | 8.539 | 8.657 | 8.336 | 8.374 | 2,870,407 | -0.11(-1.28%) |
Jun 15, 2011 | 8.515 | 8.623 | 8.420 | 8.483 | 2,384,881 | -0.15(-1.73%) |
Jun 14, 2011 | 8.417 | 8.648 | 8.381 | 8.632 | 3,397,063 | +0.26(+3.16%) |
Jun 13, 2011 | 8.381 | 8.535 | 8.318 | 8.368 | 1,612,417 | -0.02(-0.22%) |
Jun 10, 2011 | 8.485 | 8.517 | 8.221 | 8.386 | 3,154,072 | -0.13(-1.49%) |
Jun 09, 2011 | 8.539 | 8.539 | 8.399 | 8.512 | 2,325,595 | -0.02(-0.19%) |
Jun 08, 2011 | 8.494 | 8.594 | 8.414 | 8.528 | 2,898,608 | +0.01(+0.13%) |
Jun 07, 2011 | 8.569 | 8.630 | 8.395 | 8.517 | 1,971,662 | -0.01(-0.13%) |
Jun 06, 2011 | 8.686 | 8.720 | 8.528 | 8.528 | 1,710,374 | -0.11(-1.26%) |
Jun 03, 2011 | 8.757 | 8.822 | 8.607 | 8.637 | 1,771,924 | -0.06(-0.65%) |
May 24, 2011 | 8.643 | 8.777 | 8.591 | 8.693 | 1,389,052 | +0.12(+1.34%) |
May 23, 2011 | 8.680 | 8.757 | 8.576 | 8.578 | 1,561,243 | -0.22(-2.52%) |
May 20, 2011 | 8.813 | 8.876 | 8.723 | 8.799 | 1,162,842 | -0.05(-0.54%) |
May 19, 2011 | 8.863 | 8.912 | 8.761 | 8.847 | 1,087,319 | +0.04(+0.44%) |
May 18, 2011 | 8.684 | 8.919 | 8.612 | 8.809 | 2,626,324 | +0.14(+1.59%) |
May 17, 2011 | 8.625 | 8.680 | 8.457 | 8.671 | 2,379,220 | +0.06(+0.71%) |
May 16, 2011 | 8.747 | 8.809 | 8.598 | 8.610 | 2,164,058 | -0.17(-1.98%) |
May 13, 2011 | 8.924 | 8.974 | 8.753 | 8.784 | 1,694,544 | -0.15(-1.67%) |
May 12, 2011 | 8.700 | 8.946 | 8.664 | 8.933 | 2,955,904 | +0.17(+1.99%) |
May 11, 2011 | 8.822 | 8.872 | 8.684 | 8.759 | 2,599,896 | -0.10(-1.12%) |
May 10, 2011 | 8.641 | 8.861 | 8.598 | 8.858 | 2,142,633 | +0.24(+2.81%) |
May 09, 2011 | 8.535 | 8.646 | 8.408 | 8.616 | 2,755,069 | +0.10(+1.19%) |
May 06, 2011 | 8.845 | 8.876 | 8.381 | 8.515 | 4,768,927 | -0.19(-2.23%) |
May 05, 2011 | 8.716 | 8.856 | 8.655 | 8.709 | 2,139,604 | -0.04(-0.41%) |
May 04, 2011 | 8.750 | 8.795 | 8.447 | 8.745 | 2,383,041 | +0.00(+0.00%) |
May 03, 2011 | 8.917 | 8.925 | 8.698 | 8.745 | 3,201,946 | -0.23(-2.52%) |
May 02, 2011 | 8.958 | 9.062 | 8.915 | 8.971 | 1,631,016 | -0.07(-0.82%) |
Apr 29, 2011 | 9.093 | 9.114 | 8.969 | 9.046 | 2,037,654 | -0.02(-0.25%) |
Apr 28, 2011 | 9.087 | 9.154 | 9.044 | 9.069 | 1,830,286 | -0.02(-0.20%) |
Apr 27, 2011 | 9.071 | 9.100 | 9.017 | 9.087 | 1,847,633 | +0.06(+0.68%) |
Apr 26, 2011 | 9.130 | 9.130 | 8.962 | 9.026 | 2,036,322 | -0.06(-0.70%) |
Apr 25, 2011 | 9.078 | 9.154 | 8.926 | 9.089 | 3,979,673 | +0.05(+0.55%) |
Apr 21, 2011 | 8.772 | 9.145 | 8.772 | 9.039 | 11,990,956 | +0.60(+7.07%) |
Apr 20, 2011 | 8.417 | 8.501 | 8.369 | 8.442 | 3,435,140 | +0.12(+1.41%) |
Apr 19, 2011 | 8.374 | 8.431 | 8.307 | 8.325 | 1,464,322 | -0.05(-0.54%) |
Apr 18, 2011 | 8.318 | 8.372 | 8.234 | 8.370 | 1,680,403 | -0.03(-0.32%) |
Apr 15, 2011 | 8.379 | 8.469 | 8.329 | 8.397 | 2,581,006 | +0.04(+0.43%) |
Apr 14, 2011 | 8.329 | 8.413 | 8.284 | 8.361 | 2,800,811 | -0.03(-0.32%) |
Apr 13, 2011 | 8.388 | 8.478 | 8.336 | 8.388 | 4,276,214 | +0.08(+0.98%) |
Apr 12, 2011 | 8.460 | 8.519 | 8.286 | 8.307 | 2,712,250 | -0.21(-2.44%) |
Apr 11, 2011 | 8.539 | 8.605 | 8.492 | 8.515 | 1,285,076 | +0.01(+0.11%) |
Apr 08, 2011 | 8.829 | 8.881 | 8.494 | 8.506 | 2,456,644 | -0.30(-3.44%) |
Apr 07, 2011 | 8.673 | 8.922 | 8.659 | 8.809 | 3,974,198 | +0.17(+1.96%) |
Apr 06, 2011 | 8.704 | 8.736 | 8.544 | 8.639 | 1,624,559 | -0.05(-0.55%) |
Apr 05, 2011 | 8.707 | 8.732 | 8.582 | 8.686 | 2,140,802 | -0.05(-0.52%) |
Apr 04, 2011 | 8.506 | 8.754 | 8.474 | 8.732 | 3,722,480 | +0.23(+2.66%) |