Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.12 | 10.36 | 10.07 | 10.07 | 8,835 | -0.13(-1.26%) |
Mar 29, 2012 | 10.15 | 10.20 | 9.986 | 10.20 | 11,238 | +0.08(+0.78%) |
Mar 28, 2012 | 10.06 | 10.12 | 10.06 | 10.12 | 12,683 | +0.03(+0.29%) |
Mar 27, 2012 | 10.03 | 10.32 | 9.986 | 10.09 | 9,142 | -0.16(-1.54%) |
Mar 26, 2012 | 9.995 | 10.35 | 9.995 | 10.25 | 7,620 | +0.35(+3.49%) |
Mar 23, 2012 | 10.05 | 10.05 | 9.739 | 9.907 | 1,310 | -0.09(-0.89%) |
Mar 22, 2012 | 10.01 | 10.06 | 9.986 | 9.995 | 6,390 | -0.04(-0.39%) |
Mar 21, 2012 | 10.37 | 10.37 | 9.986 | 10.04 | 5,214 | -0.27(-2.59%) |
Mar 20, 2012 | 10.15 | 10.51 | 10.15 | 10.30 | 1,989 | +0.13(+1.26%) |
Mar 19, 2012 | 10.08 | 10.24 | 9.729 | 10.17 | 15,014 | +0.20(+1.98%) |
Mar 16, 2012 | 10.35 | 10.36 | 9.976 | 9.976 | 3,882 | +0.04(+0.40%) |
Mar 15, 2012 | 10.38 | 10.57 | 9.903 | 9.936 | 12,736 | -0.41(-4.01%) |
Mar 14, 2012 | 10.43 | 10.43 | 9.956 | 10.35 | 632 | -0.01(-0.10%) |
Mar 12, 2012 | 10.15 | 10.36 | 10.36 | 10.36 | 2,429 | +0.25(+2.52%) |
Mar 09, 2012 | 10.16 | 10.32 | 10.11 | 10.11 | 3,445 | +0.00(+0.02%) |
Mar 08, 2012 | 9.995 | 10.10 | 9.995 | 10.10 | 3,158 | +0.19(+1.89%) |
Mar 07, 2012 | 9.966 | 10.02 | 9.729 | 9.916 | 4,348 | -0.06(-0.59%) |
Mar 06, 2012 | 9.936 | 9.976 | 9.729 | 9.976 | 9,366 | +0.07(+0.75%) |
Mar 05, 2012 | 9.847 | 10.03 | 9.739 | 9.902 | 4,140 | +0.01(+0.15%) |
Mar 02, 2012 | 9.758 | 9.887 | 9.758 | 9.887 | 556 | -0.18(-1.77%) |
Mar 01, 2012 | 9.837 | 10.06 | 9.729 | 10.06 | 3,812 | +0.24(+2.41%) |
Feb 29, 2012 | 10.03 | 10.03 | 9.828 | 9.828 | 4,799 | -0.23(-2.29%) |
Feb 28, 2012 | 10.10 | 10.10 | 9.942 | 10.06 | 847 | +0.00(+0.03%) |
Feb 27, 2012 | 10.18 | 10.18 | 10.04 | 10.05 | 3,866 | +0.01(+0.10%) |
Feb 24, 2012 | 10.12 | 10.24 | 10.04 | 10.04 | 1,938 | +0.00(+0.00%) |
Feb 23, 2012 | 9.926 | 10.30 | 9.926 | 10.04 | 3,929 | +0.16(+1.60%) |
Feb 22, 2012 | 10.10 | 10.10 | 9.887 | 9.887 | 11,236 | -0.05(-0.50%) |
Feb 21, 2012 | 9.976 | 10.37 | 9.936 | 9.936 | 7,740 | +0.00(+0.00%) |
Feb 17, 2012 | 9.926 | 9.966 | 9.877 | 9.936 | 11,869 | +0.02(+0.20%) |
Feb 16, 2012 | 9.887 | 9.936 | 9.884 | 9.916 | 3,877 | +0.01(+0.10%) |
Feb 15, 2012 | 10.08 | 10.08 | 9.887 | 9.907 | 2,393 | -0.13(-1.28%) |
Feb 14, 2012 | 10.05 | 10.16 | 9.936 | 10.03 | 6,024 | +0.11(+1.09%) |
Feb 13, 2012 | 10.03 | 10.03 | 9.926 | 9.926 | 830 | +0.03(+0.30%) |
Feb 10, 2012 | 9.867 | 9.976 | 9.739 | 9.897 | 5,299 | +0.00(+0.00%) |
Feb 09, 2012 | 10.22 | 10.22 | 9.897 | 9.897 | 2,852 | -0.28(-2.72%) |
Feb 08, 2012 | 10.46 | 10.46 | 10.15 | 10.17 | 3,359 | -0.35(-3.29%) |
Feb 07, 2012 | 10.04 | 10.56 | 10.04 | 10.52 | 18,243 | +0.48(+4.82%) |
Feb 06, 2012 | 10.19 | 10.19 | 9.512 | 10.04 | 14,707 | -0.07(-0.68%) |
Feb 03, 2012 | 9.729 | 10.10 | 9.729 | 10.10 | 23,182 | +0.40(+4.18%) |
Feb 02, 2012 | 9.571 | 9.729 | 9.531 | 9.699 | 12,371 | +0.22(+2.29%) |
Feb 01, 2012 | 9.294 | 9.531 | 9.276 | 9.482 | 8,643 | +0.18(+1.91%) |
Jan 31, 2012 | 9.284 | 9.383 | 9.284 | 9.304 | 3,794 | +0.16(+1.73%) |
Jan 30, 2012 | 9.146 | 9.423 | 9.136 | 9.146 | 11,835 | -0.09(-0.96%) |
Jan 27, 2012 | 9.225 | 9.235 | 9.136 | 9.235 | 774 | -0.03(-0.32%) |
Jan 26, 2012 | 9.235 | 9.462 | 8.988 | 9.265 | 9,080 | -0.04(-0.42%) |
Jan 25, 2012 | 9.057 | 9.383 | 8.988 | 9.304 | 2,834 | +0.27(+2.95%) |
Jan 24, 2012 | 9.077 | 9.383 | 8.949 | 9.037 | 10,698 | -0.07(-0.76%) |
Jan 23, 2012 | 9.581 | 9.729 | 8.741 | 9.107 | 17,642 | -0.39(-4.06%) |
Jan 20, 2012 | 9.334 | 9.492 | 9.334 | 9.492 | 3,644 | +0.16(+1.69%) |
Jan 19, 2012 | 9.156 | 9.334 | 9.156 | 9.334 | 4,809 | +0.18(+1.94%) |
Jan 18, 2012 | 9.304 | 9.304 | 9.156 | 9.156 | 1,214 | -0.03(-0.32%) |
Jan 17, 2012 | 8.866 | 9.758 | 8.850 | 9.186 | 12,648 | +0.34(+3.79%) |
Jan 13, 2012 | 9.077 | 9.363 | 8.810 | 8.850 | 6,074 | -0.25(-2.71%) |
Jan 12, 2012 | 8.988 | 9.383 | 8.988 | 9.097 | 12,583 | +0.11(+1.21%) |
Jan 11, 2012 | 9.077 | 9.383 | 8.988 | 8.988 | 6,304 | -0.13(-1.41%) |
Jan 10, 2012 | 9.274 | 9.334 | 9.116 | 9.116 | 5,873 | -0.27(-2.84%) |
Jan 09, 2012 | 9.462 | 9.482 | 9.284 | 9.383 | 12,905 | +0.05(+0.53%) |
Jan 06, 2012 | 9.541 | 9.857 | 9.274 | 9.334 | 28,856 | -0.25(-2.58%) |
Jan 05, 2012 | 9.353 | 9.581 | 9.349 | 9.581 | 9,719 | +0.13(+1.36%) |
Jan 04, 2012 | 9.324 | 9.531 | 8.997 | 9.452 | 23,214 | +0.28(+3.07%) |
Dec 30, 2011 | 8.889 | 9.620 | 8.889 | 9.171 | 4,819 | +0.28(+3.17%) |
Dec 29, 2011 | 9.047 | 9.482 | 8.484 | 8.889 | 17,886 | -0.16(-1.75%) |
Dec 28, 2011 | 8.998 | 9.571 | 8.988 | 9.047 | 15,360 | +0.10(+1.10%) |
Dec 27, 2011 | 8.909 | 9.267 | 8.544 | 8.949 | 53,385 | +0.08(+0.89%) |
Dec 23, 2011 | 7.852 | 9.670 | 7.783 | 8.870 | 41,927 | +1.12(+14.39%) |
Dec 21, 2011 | 7.427 | 7.753 | 7.427 | 7.753 | 10,231 | +0.17(+2.21%) |
Dec 20, 2011 | 7.418 | 7.585 | 7.398 | 7.585 | 7,456 | +0.13(+1.71%) |
Dec 19, 2011 | 7.635 | 7.635 | 7.388 | 7.458 | 29,700 | -0.21(-2.70%) |
Dec 16, 2011 | 7.358 | 7.704 | 7.358 | 7.665 | 6,079 | +0.34(+4.58%) |
Dec 15, 2011 | 7.141 | 7.329 | 7.111 | 7.329 | 13,154 | +0.22(+3.06%) |
Dec 14, 2011 | 7.220 | 7.305 | 7.062 | 7.111 | 8,121 | -0.19(-2.57%) |
Dec 13, 2011 | 7.151 | 7.299 | 7.111 | 7.299 | 5,253 | +0.26(+3.65%) |
Dec 12, 2011 | 7.190 | 7.210 | 6.934 | 7.042 | 26,156 | -0.12(-1.66%) |
Dec 09, 2011 | 7.358 | 7.467 | 7.062 | 7.161 | 19,499 | -0.32(-4.30%) |
Dec 08, 2011 | 7.477 | 7.803 | 7.210 | 7.483 | 35,130 | -0.75(-9.16%) |
Dec 07, 2011 | 7.546 | 8.237 | 7.260 | 8.237 | 19,409 | +0.82(+11.05%) |
Dec 06, 2011 | 6.963 | 7.418 | 6.963 | 7.418 | 12,726 | +0.40(+5.74%) |
Dec 05, 2011 | 7.358 | 7.358 | 7.015 | 7.015 | 941 | -0.30(-4.16%) |
Dec 02, 2011 | 7.348 | 7.432 | 7.200 | 7.319 | 2,257 | -0.07(-0.94%) |
Dec 01, 2011 | 7.437 | 7.437 | 6.864 | 7.388 | 3,641 | +0.03(+0.40%) |
Nov 30, 2011 | 7.131 | 7.655 | 7.131 | 7.358 | 9,850 | +0.32(+4.49%) |
Nov 29, 2011 | 6.627 | 7.171 | 6.568 | 7.042 | 15,161 | +0.31(+4.55%) |
Nov 28, 2011 | 6.519 | 6.736 | 6.519 | 6.736 | 7,645 | +0.17(+2.56%) |
Nov 23, 2011 | 6.874 | 6.568 | 6.568 | 6.568 | 18,527 | -0.31(-4.45%) |
Nov 22, 2011 | 6.953 | 7.003 | 6.826 | 6.874 | 6,201 | -0.09(-1.28%) |
Nov 21, 2011 | 7.072 | 7.072 | 6.963 | 6.963 | 7,846 | -0.20(-2.76%) |
Nov 18, 2011 | 7.161 | 7.161 | 7.102 | 7.161 | 11,495 | +0.00(+0.00%) |
Nov 17, 2011 | 7.142 | 7.161 | 7.131 | 7.161 | 1,417 | +0.00(+0.00%) |
Nov 16, 2011 | 6.489 | 7.299 | 6.489 | 7.161 | 68,951 | -0.15(-2.03%) |
Nov 15, 2011 | 7.279 | 7.437 | 7.279 | 7.309 | 52,408 | -0.08(-1.07%) |
Nov 14, 2011 | 7.269 | 7.398 | 7.269 | 7.388 | 2,698 | -0.02(-0.27%) |
Nov 11, 2011 | 7.279 | 7.408 | 7.279 | 7.408 | 4,896 | -0.01(-0.08%) |
Nov 10, 2011 | 7.269 | 7.414 | 7.269 | 7.414 | 3,931 | +0.24(+3.39%) |
Nov 09, 2011 | 7.299 | 7.408 | 7.171 | 7.171 | 4,825 | -0.12(-1.63%) |
Nov 08, 2011 | 7.299 | 7.497 | 7.240 | 7.289 | 6,750 | -0.02(-0.30%) |
Nov 07, 2011 | 7.418 | 7.585 | 7.260 | 7.311 | 7,349 | -0.20(-2.60%) |
Nov 04, 2011 | 7.299 | 7.595 | 7.260 | 7.506 | 4,742 | +0.29(+3.97%) |
Nov 03, 2011 | 7.220 | 7.763 | 7.181 | 7.220 | 7,178 | -0.42(-5.56%) |
Nov 02, 2011 | 7.704 | 7.714 | 7.625 | 7.645 | 4,542 | +0.05(+0.65%) |
Nov 01, 2011 | 7.408 | 7.704 | 7.408 | 7.595 | 2,284 | +0.17(+2.26%) |
Oct 31, 2011 | 7.447 | 7.506 | 7.408 | 7.427 | 2,429 | -0.13(-1.70%) |
Oct 28, 2011 | 7.595 | 7.595 | 7.467 | 7.556 | 3,229 | +0.00(+0.00%) |
Oct 27, 2011 | 7.842 | 7.842 | 7.556 | 7.556 | 2,051 | -0.10(-1.29%) |
Oct 26, 2011 | 7.704 | 7.704 | 7.655 | 7.655 | 911 | -0.08(-1.05%) |
Oct 25, 2011 | 7.803 | 7.803 | 7.652 | 7.736 | 6,004 | -0.13(-1.61%) |
Oct 24, 2011 | 7.902 | 7.902 | 7.670 | 7.862 | 4,306 | -0.04(-0.50%) |
Oct 21, 2011 | 7.892 | 8.030 | 7.592 | 7.902 | 5,750 | +0.19(+2.52%) |
Oct 20, 2011 | 7.854 | 7.902 | 7.707 | 7.707 | 1,103 | -0.10(-1.23%) |
Oct 19, 2011 | 7.803 | 7.803 | 7.803 | 7.803 | 202 | -0.01(-0.16%) |
Oct 18, 2011 | 7.902 | 7.902 | 7.803 | 7.816 | 6,356 | -0.08(-0.96%) |
Oct 17, 2011 | 7.902 | 7.902 | 7.803 | 7.892 | 2,100 | +0.11(+1.40%) |
Oct 14, 2011 | 7.902 | 7.902 | 7.714 | 7.783 | 2,480 | -0.10(-1.25%) |
Oct 13, 2011 | 7.842 | 7.882 | 7.773 | 7.882 | 3,739 | -0.02(-0.25%) |
Oct 12, 2011 | 7.753 | 7.902 | 7.625 | 7.902 | 3,488 | +0.16(+2.04%) |
Oct 11, 2011 | 7.704 | 7.803 | 7.506 | 7.744 | 4,535 | +0.02(+0.26%) |
Oct 10, 2011 | 7.763 | 7.763 | 7.526 | 7.724 | 11,230 | +0.22(+2.89%) |
Oct 07, 2011 | 7.635 | 7.714 | 7.497 | 7.506 | 1,923 | -0.23(-2.94%) |
Oct 06, 2011 | 7.408 | 7.781 | 7.408 | 7.734 | 1,012 | +0.14(+1.82%) |
Oct 05, 2011 | 7.595 | 7.595 | 7.595 | 7.595 | 303 | -0.09(-1.16%) |
Oct 03, 2011 | 7.684 | 7.684 | 7.684 | 7.684 | 0 | -0.02(-0.26%) |
Sep 30, 2011 | 7.773 | 7.773 | 7.684 | 7.704 | 3,358 | -0.10(-1.27%) |
Sep 29, 2011 | 7.882 | 7.882 | 7.684 | 7.803 | 5,429 | +0.03(+0.38%) |
Sep 28, 2011 | 7.832 | 7.902 | 7.655 | 7.773 | 5,701 | -0.02(-0.25%) |
Sep 27, 2011 | 7.902 | 7.902 | 7.643 | 7.793 | 11,083 | +0.05(+0.64%) |
Sep 26, 2011 | 7.823 | 7.862 | 7.744 | 7.744 | 1,786 | -0.06(-0.76%) |
Sep 23, 2011 | 7.516 | 7.803 | 7.516 | 7.803 | 6,012 | +0.02(+0.25%) |
Sep 22, 2011 | 7.457 | 7.783 | 7.358 | 7.783 | 6,758 | +0.13(+1.68%) |
Sep 21, 2011 | 7.714 | 7.714 | 7.655 | 7.655 | 1,721 | -0.10(-1.27%) |
Sep 20, 2011 | 7.289 | 7.753 | 7.289 | 7.753 | 10,086 | +0.46(+6.37%) |
Sep 16, 2011 | 7.131 | 7.289 | 7.289 | 7.289 | 5,872 | +0.05(+0.68%) |
Sep 15, 2011 | 7.200 | 7.250 | 7.082 | 7.240 | 12,533 | +0.08(+1.10%) |
Sep 14, 2011 | 7.131 | 7.250 | 7.131 | 7.161 | 3,079 | +0.00(+0.00%) |
Sep 13, 2011 | 7.181 | 7.240 | 7.147 | 7.161 | 8,978 | +0.02(+0.28%) |
Sep 12, 2011 | 7.220 | 7.230 | 7.141 | 7.141 | 10,418 | -0.07(-0.96%) |
Sep 09, 2011 | 7.566 | 7.566 | 7.171 | 7.210 | 15,824 | -0.38(-5.02%) |
Sep 08, 2011 | 7.635 | 7.635 | 7.506 | 7.591 | 4,771 | +0.09(+1.26%) |
Sep 07, 2011 | 7.566 | 7.645 | 7.457 | 7.497 | 3,946 | -0.01(-0.13%) |
Sep 06, 2011 | 7.516 | 7.605 | 7.408 | 7.506 | 6,116 | -0.17(-2.19%) |
Sep 02, 2011 | 7.694 | 7.694 | 7.584 | 7.674 | 728 | -0.10(-1.27%) |
Sep 01, 2011 | 7.793 | 7.793 | 7.704 | 7.773 | 5,852 | +0.08(+1.03%) |
Aug 31, 2011 | 7.556 | 7.704 | 7.556 | 7.694 | 763 | -0.12(-1.52%) |
Aug 30, 2011 | 7.872 | 7.921 | 7.715 | 7.813 | 1,441 | -0.09(-1.12%) |
Aug 29, 2011 | 7.902 | 8.023 | 7.902 | 7.902 | 1,220 | -0.05(-0.62%) |
Aug 26, 2011 | 7.882 | 7.951 | 7.674 | 7.951 | 2,627 | +0.11(+1.39%) |
Aug 25, 2011 | 7.981 | 8.000 | 7.842 | 7.842 | 4,348 | -0.13(-1.61%) |
Aug 24, 2011 | 8.297 | 8.297 | 7.813 | 7.971 | 17,697 | -0.31(-3.70%) |
Aug 23, 2011 | 8.395 | 8.395 | 8.020 | 8.277 | 3,341 | -0.12(-1.41%) |
Aug 22, 2011 | 8.415 | 8.415 | 8.143 | 8.395 | 2,366 | +0.00(+0.00%) |
Aug 19, 2011 | 8.198 | 8.516 | 8.198 | 8.395 | 20,224 | +0.10(+1.19%) |
Aug 18, 2011 | 7.724 | 8.307 | 7.724 | 8.297 | 14,013 | +0.49(+6.33%) |
Aug 17, 2011 | 7.832 | 7.832 | 7.739 | 7.803 | 1,190 | -0.04(-0.50%) |
Aug 16, 2011 | 7.862 | 7.951 | 7.665 | 7.842 | 3,318 | -0.02(-0.25%) |
Aug 15, 2011 | 7.536 | 7.862 | 7.536 | 7.862 | 2,737 | +0.45(+6.13%) |
Aug 12, 2011 | 7.457 | 7.803 | 7.408 | 7.408 | 4,775 | -0.25(-3.23%) |
Aug 11, 2011 | 7.329 | 7.655 | 7.329 | 7.655 | 2,388 | +0.36(+4.92%) |
Aug 10, 2011 | 7.329 | 7.358 | 7.296 | 7.296 | 1,365 | -0.04(-0.59%) |
Aug 09, 2011 | 7.260 | 7.516 | 7.220 | 7.339 | 5,630 | -0.09(-1.20%) |
Aug 08, 2011 | 7.803 | 7.803 | 7.427 | 7.427 | 17,704 | -0.40(-5.05%) |
Aug 05, 2011 | 7.902 | 7.951 | 7.803 | 7.823 | 22,042 | -0.13(-1.61%) |
Aug 04, 2011 | 7.990 | 7.990 | 7.911 | 7.951 | 25,392 | -0.10(-1.26%) |
Aug 03, 2011 | 8.045 | 8.069 | 7.981 | 8.053 | 1,282 | +0.11(+1.41%) |
Aug 02, 2011 | 7.911 | 8.000 | 7.911 | 7.941 | 2,515 | -0.07(-0.86%) |
Aug 01, 2011 | 8.129 | 8.129 | 7.941 | 8.010 | 1,201 | -0.12(-1.45%) |
Jul 29, 2011 | 7.872 | 8.139 | 7.872 | 8.128 | 3,490 | +0.15(+1.84%) |
Jul 28, 2011 | 7.984 | 8.040 | 7.981 | 7.981 | 4,758 | +0.11(+1.38%) |
Jul 27, 2011 | 8.139 | 8.168 | 7.852 | 7.872 | 10,788 | -0.28(-3.39%) |
Jul 26, 2011 | 8.198 | 8.198 | 8.148 | 8.148 | 3,456 | -0.10(-1.20%) |
Jul 25, 2011 | 8.148 | 8.257 | 8.148 | 8.247 | 4,178 | +0.01(+0.12%) |
Jul 22, 2011 | 8.129 | 8.237 | 8.069 | 8.237 | 10,083 | +0.08(+0.97%) |
Jul 21, 2011 | 8.099 | 8.257 | 8.099 | 8.158 | 7,034 | +0.16(+1.98%) |
Jul 20, 2011 | 7.928 | 8.059 | 7.921 | 8.000 | 3,078 | +0.04(+0.50%) |
Jul 19, 2011 | 7.911 | 8.000 | 7.882 | 7.961 | 11,122 | +0.04(+0.50%) |
Jul 18, 2011 | 7.902 | 8.099 | 7.724 | 7.921 | 84,855 | -0.73(-8.45%) |
Jul 15, 2011 | 8.667 | 8.667 | 8.573 | 8.652 | 2,958 | -0.02(-0.23%) |
Jul 14, 2011 | 8.771 | 8.771 | 8.583 | 8.672 | 14,399 | +0.01(+0.11%) |
Jul 13, 2011 | 8.583 | 8.662 | 8.573 | 8.662 | 4,195 | +0.17(+1.98%) |
Jul 12, 2011 | 8.494 | 8.543 | 8.425 | 8.494 | 3,746 | -0.07(-0.81%) |
Jul 11, 2011 | 8.484 | 8.563 | 8.405 | 8.563 | 10,492 | +0.09(+1.05%) |
Jul 08, 2011 | 8.593 | 8.593 | 8.455 | 8.474 | 2,906 | -0.18(-2.05%) |
Jul 07, 2011 | 8.474 | 8.652 | 8.466 | 8.652 | 11,412 | +0.17(+1.98%) |
Jul 06, 2011 | 8.494 | 8.494 | 8.307 | 8.484 | 3,057 | +0.04(+0.47%) |
Jul 05, 2011 | 8.603 | 8.632 | 8.445 | 8.445 | 9,608 | -0.19(-2.16%) |
Jul 01, 2011 | 8.692 | 8.692 | 8.395 | 8.631 | 10,038 | -0.07(-0.81%) |
Jun 30, 2011 | 8.603 | 8.702 | 8.573 | 8.702 | 21,080 | +0.10(+1.15%) |
Jun 29, 2011 | 8.455 | 8.613 | 8.455 | 8.603 | 5,745 | +0.13(+1.54%) |
Jun 28, 2011 | 8.445 | 8.544 | 8.391 | 8.472 | 2,818 | +0.08(+0.92%) |
Jun 27, 2011 | 8.711 | 8.711 | 8.395 | 8.395 | 11,893 | -0.28(-3.19%) |
Jun 24, 2011 | 8.218 | 8.672 | 8.218 | 8.672 | 15,919 | +0.35(+4.15%) |
Jun 23, 2011 | 8.168 | 8.386 | 8.148 | 8.326 | 6,219 | +0.16(+1.93%) |
Jun 22, 2011 | 8.198 | 8.307 | 8.158 | 8.168 | 2,733 | -0.08(-0.96%) |
Jun 21, 2011 | 8.148 | 8.247 | 7.990 | 8.247 | 1,595 | +0.11(+1.33%) |
Jun 20, 2011 | 8.079 | 8.297 | 8.079 | 8.139 | 4,171 | +0.02(+0.24%) |
Jun 17, 2011 | 8.119 | 8.119 | 7.907 | 8.119 | 6,480 | +0.07(+0.85%) |
Jun 16, 2011 | 8.099 | 8.099 | 8.020 | 8.050 | 1,505 | -0.06(-0.72%) |
Jun 15, 2011 | 8.297 | 8.316 | 7.941 | 8.109 | 5,366 | -0.23(-2.73%) |
Jun 14, 2011 | 8.119 | 8.445 | 8.119 | 8.336 | 13,452 | +0.23(+2.80%) |
Jun 13, 2011 | 7.803 | 8.178 | 7.477 | 8.109 | 49,678 | +0.35(+4.45%) |
Jun 10, 2011 | 8.148 | 8.218 | 7.190 | 7.763 | 63,540 | -0.47(-5.76%) |
Jun 09, 2011 | 8.731 | 8.879 | 8.050 | 8.237 | 117,132 | -0.35(-4.03%) |
Jun 08, 2011 | 8.593 | 8.603 | 8.456 | 8.583 | 96,072 | -0.00(-0.06%) |
Jun 07, 2011 | 8.593 | 8.652 | 8.465 | 8.588 | 30,576 | -0.00(-0.06%) |
Jun 06, 2011 | 8.603 | 8.642 | 8.494 | 8.593 | 9,213 | +0.04(+0.43%) |
Jun 03, 2011 | 8.534 | 8.672 | 8.415 | 8.556 | 10,719 | -0.06(-0.65%) |
May 24, 2011 | 8.573 | 8.623 | 8.544 | 8.613 | 3,189 | +0.02(+0.23%) |
May 23, 2011 | 8.534 | 8.642 | 8.395 | 8.593 | 7,614 | -0.06(-0.68%) |
May 20, 2011 | 8.672 | 8.692 | 8.553 | 8.652 | 6,597 | -0.04(-0.45%) |
May 19, 2011 | 8.771 | 8.771 | 8.623 | 8.692 | 4,421 | +0.00(+0.00%) |
May 18, 2011 | 8.741 | 8.741 | 8.692 | 8.692 | 1,113 | +0.00(+0.00%) |
May 17, 2011 | 8.741 | 8.741 | 8.603 | 8.692 | 4,353 | +0.00(+0.00%) |
May 16, 2011 | 8.721 | 8.879 | 8.652 | 8.692 | 5,888 | +0.00(+0.00%) |
May 13, 2011 | 8.632 | 8.968 | 8.583 | 8.692 | 4,859 | +0.05(+0.57%) |
May 12, 2011 | 8.692 | 8.692 | 8.524 | 8.642 | 47,682 | -0.05(-0.57%) |
May 11, 2011 | 8.721 | 8.939 | 8.632 | 8.692 | 40,744 | +0.05(+0.59%) |
May 10, 2011 | 8.593 | 8.870 | 8.593 | 8.640 | 35,687 | +0.01(+0.11%) |
May 09, 2011 | 8.593 | 8.642 | 8.524 | 8.630 | 27,174 | +0.04(+0.44%) |
May 06, 2011 | 8.544 | 8.682 | 8.514 | 8.593 | 4,495 | +0.00(+0.00%) |
May 05, 2011 | 8.682 | 8.682 | 8.504 | 8.593 | 9,557 | +0.06(+0.69%) |
May 04, 2011 | 8.593 | 8.613 | 8.504 | 8.534 | 3,998 | +0.02(+0.23%) |
May 03, 2011 | 8.544 | 8.593 | 8.478 | 8.514 | 10,531 | +0.03(+0.35%) |
May 02, 2011 | 8.494 | 8.613 | 8.474 | 8.484 | 11,544 | -0.10(-1.15%) |
Apr 29, 2011 | 8.395 | 8.613 | 8.366 | 8.583 | 15,668 | +0.19(+2.24%) |
Apr 28, 2011 | 8.395 | 8.455 | 8.366 | 8.395 | 5,436 | -0.05(-0.64%) |
Apr 27, 2011 | 8.415 | 8.494 | 8.395 | 8.450 | 3,276 | +0.12(+1.48%) |
Apr 26, 2011 | 8.514 | 8.524 | 8.326 | 8.326 | 1,214 | +0.04(+0.48%) |
Apr 25, 2011 | 8.484 | 8.484 | 8.257 | 8.287 | 4,151 | -0.05(-0.59%) |
Apr 21, 2011 | 8.455 | 8.455 | 8.237 | 8.336 | 3,570 | -0.16(-1.86%) |
Apr 20, 2011 | 8.445 | 8.623 | 8.208 | 8.494 | 6,947 | +0.01(+0.12%) |
Apr 19, 2011 | 8.514 | 8.524 | 8.119 | 8.484 | 13,997 | +0.14(+1.66%) |
Apr 18, 2011 | 8.366 | 8.366 | 8.208 | 8.346 | 6,904 | -0.04(-0.47%) |
Apr 15, 2011 | 8.366 | 8.386 | 8.120 | 8.386 | 2,830 | +0.18(+2.17%) |
Apr 14, 2011 | 8.257 | 8.395 | 8.030 | 8.208 | 26,331 | -0.25(-2.95%) |
Apr 13, 2011 | 8.395 | 8.484 | 8.237 | 8.457 | 12,791 | +0.01(+0.15%) |
Apr 12, 2011 | 8.603 | 8.692 | 8.158 | 8.445 | 26,452 | -0.23(-2.62%) |
Apr 11, 2011 | 8.870 | 9.028 | 8.613 | 8.672 | 20,979 | -0.33(-3.62%) |
Apr 08, 2011 | 9.057 | 9.334 | 8.800 | 8.998 | 76,826 | -0.02(-0.22%) |
Apr 07, 2011 | 8.889 | 9.077 | 8.879 | 9.018 | 19,337 | +0.21(+2.35%) |
Apr 06, 2011 | 8.879 | 8.889 | 8.810 | 8.810 | 6,138 | -0.06(-0.67%) |
Apr 05, 2011 | 8.860 | 8.879 | 8.741 | 8.870 | 3,064 | +0.04(+0.45%) |
Apr 04, 2011 | 8.830 | 8.840 | 8.741 | 8.830 | 5,133 | +0.09(+1.02%) |