Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.800 | 8.800 | 8.450 | 8.550 | 112,174 | -0.21(-2.40%) |
Mar 29, 2012 | 9.040 | 9.050 | 8.710 | 8.760 | 91,648 | -0.29(-3.20%) |
Mar 28, 2012 | 9.220 | 9.220 | 9.020 | 9.050 | 21,850 | -0.16(-1.74%) |
Mar 27, 2012 | 9.160 | 9.340 | 9.140 | 9.210 | 30,466 | +0.07(+0.77%) |
Mar 26, 2012 | 8.890 | 9.240 | 8.860 | 9.140 | 33,091 | +0.26(+2.93%) |
Mar 23, 2012 | 8.990 | 9.010 | 8.880 | 8.880 | 42,212 | -0.05(-0.56%) |
Mar 22, 2012 | 9.020 | 9.020 | 8.830 | 8.930 | 17,939 | -0.08(-0.89%) |
Mar 21, 2012 | 9.010 | 9.140 | 8.980 | 9.010 | 189,452 | -0.09(-0.99%) |
Mar 20, 2012 | 9.170 | 9.170 | 8.950 | 9.100 | 73,205 | -0.06(-0.71%) |
Mar 19, 2012 | 9.090 | 9.260 | 9.000 | 9.165 | 62,860 | +0.14(+1.61%) |
Mar 16, 2012 | 9.000 | 9.050 | 8.950 | 9.020 | 40,486 | -0.03(-0.33%) |
Mar 15, 2012 | 9.270 | 9.290 | 9.000 | 9.050 | 54,445 | -0.25(-2.69%) |
Mar 14, 2012 | 9.520 | 9.520 | 9.230 | 9.300 | 37,849 | -0.10(-1.06%) |
Mar 13, 2012 | 9.410 | 9.480 | 9.340 | 9.400 | 33,168 | -0.04(-0.42%) |
Mar 12, 2012 | 9.460 | 9.470 | 9.300 | 9.440 | 52,219 | +0.02(+0.21%) |
Mar 09, 2012 | 9.440 | 9.630 | 9.390 | 9.420 | 38,802 | +0.05(+0.53%) |
Mar 08, 2012 | 9.520 | 9.620 | 9.350 | 9.370 | 65,687 | -0.18(-1.88%) |
Mar 07, 2012 | 9.220 | 9.570 | 9.220 | 9.550 | 31,500 | +0.30(+3.24%) |
Mar 06, 2012 | 9.250 | 9.330 | 9.090 | 9.250 | 17,972 | -0.03(-0.32%) |
Mar 05, 2012 | 9.420 | 9.430 | 9.260 | 9.280 | 35,153 | -0.11(-1.17%) |
Mar 02, 2012 | 9.580 | 9.810 | 9.260 | 9.390 | 34,660 | -0.28(-2.90%) |
Mar 01, 2012 | 9.350 | 9.670 | 9.350 | 9.670 | 35,941 | +0.32(+3.42%) |
Feb 29, 2012 | 9.700 | 9.900 | 9.290 | 9.350 | 32,100 | -0.31(-3.21%) |
Feb 28, 2012 | 9.310 | 9.700 | 9.220 | 9.660 | 23,998 | +0.37(+3.98%) |
Feb 27, 2012 | 9.380 | 9.380 | 9.240 | 9.290 | 14,877 | -0.09(-0.96%) |
Feb 24, 2012 | 9.370 | 9.506 | 9.350 | 9.380 | 19,286 | +0.01(+0.11%) |
Feb 23, 2012 | 9.300 | 9.400 | 9.100 | 9.370 | 128,412 | -0.02(-0.21%) |
Feb 22, 2012 | 9.320 | 9.440 | 9.320 | 9.390 | 47,756 | +0.05(+0.54%) |
Feb 21, 2012 | 9.410 | 9.430 | 9.090 | 9.340 | 36,042 | -0.01(-0.11%) |
Feb 17, 2012 | 9.200 | 9.400 | 9.160 | 9.350 | 52,102 | +0.13(+1.41%) |
Feb 16, 2012 | 8.840 | 9.270 | 8.710 | 9.220 | 69,344 | +0.37(+4.18%) |
Feb 15, 2012 | 8.480 | 9.080 | 8.464 | 8.850 | 56,078 | +0.36(+4.24%) |
Feb 14, 2012 | 8.320 | 8.600 | 8.000 | 8.490 | 96,913 | +0.67(+8.57%) |
Feb 13, 2012 | 7.510 | 7.920 | 7.510 | 7.820 | 45,621 | +0.35(+4.69%) |
Feb 10, 2012 | 7.650 | 7.680 | 7.410 | 7.470 | 49,749 | -0.20(-2.61%) |
Feb 09, 2012 | 7.720 | 7.800 | 7.660 | 7.670 | 101,278 | -0.03(-0.39%) |
Feb 08, 2012 | 7.910 | 8.010 | 7.680 | 7.700 | 61,960 | -0.20(-2.53%) |
Feb 07, 2012 | 8.210 | 8.330 | 7.880 | 7.900 | 65,749 | -0.34(-4.13%) |
Feb 06, 2012 | 8.042 | 8.310 | 8.042 | 8.240 | 22,920 | +0.14(+1.73%) |
Feb 03, 2012 | 7.810 | 8.185 | 7.691 | 8.100 | 28,162 | +0.30(+3.85%) |
Feb 02, 2012 | 7.870 | 8.110 | 7.620 | 7.800 | 84,600 | -0.10(-1.27%) |
Feb 01, 2012 | 7.800 | 7.949 | 7.740 | 7.900 | 37,953 | +0.11(+1.41%) |
Jan 31, 2012 | 7.840 | 7.840 | 7.730 | 7.790 | 51,038 | -0.02(-0.26%) |
Jan 30, 2012 | 7.860 | 7.870 | 7.750 | 7.810 | 29,819 | -0.09(-1.14%) |
Jan 27, 2012 | 7.860 | 7.950 | 7.840 | 7.900 | 9,725 | +0.00(+0.00%) |
Jan 26, 2012 | 7.950 | 8.010 | 7.820 | 7.900 | 42,847 | -0.08(-1.00%) |
Jan 25, 2012 | 8.200 | 8.200 | 7.940 | 7.980 | 28,202 | -0.22(-2.68%) |
Jan 24, 2012 | 8.297 | 8.297 | 8.110 | 8.200 | 9,755 | -0.14(-1.68%) |
Jan 23, 2012 | 8.520 | 8.630 | 8.080 | 8.340 | 26,851 | -0.18(-2.11%) |
Jan 20, 2012 | 8.680 | 8.680 | 8.470 | 8.520 | 2,800 | -0.17(-1.96%) |
Jan 19, 2012 | 8.840 | 8.840 | 8.550 | 8.690 | 38,767 | -0.14(-1.59%) |
Jan 18, 2012 | 8.650 | 8.870 | 8.650 | 8.830 | 17,201 | +0.23(+2.67%) |
Jan 17, 2012 | 8.590 | 8.650 | 8.290 | 8.600 | 25,898 | +0.01(+0.12%) |
Jan 13, 2012 | 8.480 | 8.660 | 8.200 | 8.590 | 18,838 | +0.08(+0.94%) |
Jan 12, 2012 | 8.090 | 8.600 | 7.860 | 8.510 | 61,614 | +0.50(+6.24%) |
Jan 11, 2012 | 7.830 | 8.040 | 7.700 | 8.010 | 63,599 | +0.22(+2.82%) |
Jan 10, 2012 | 7.460 | 7.925 | 7.400 | 7.790 | 168,762 | +0.31(+4.14%) |
Jan 09, 2012 | 7.140 | 7.500 | 7.140 | 7.480 | 31,120 | +0.07(+0.94%) |
Jan 06, 2012 | 7.380 | 7.480 | 7.220 | 7.410 | 29,620 | +0.00(+0.00%) |
Jan 05, 2012 | 7.190 | 7.410 | 7.040 | 7.410 | 32,200 | +0.27(+3.78%) |
Jan 04, 2012 | 7.100 | 7.420 | 7.070 | 7.140 | 70,841 | -0.31(-4.16%) |
Dec 30, 2011 | 7.680 | 7.680 | 6.750 | 7.450 | 1,172,147 | +0.46(+6.58%) |
Dec 29, 2011 | 7.450 | 7.500 | 6.990 | 6.990 | 86,913 | -0.49(-6.55%) |
Dec 28, 2011 | 7.130 | 7.490 | 7.050 | 7.480 | 45,761 | +0.32(+4.47%) |
Dec 27, 2011 | 7.090 | 7.190 | 7.040 | 7.160 | 26,893 | +0.05(+0.70%) |
Dec 23, 2011 | 7.240 | 7.290 | 7.010 | 7.110 | 21,383 | -0.05(-0.70%) |
Dec 21, 2011 | 7.010 | 7.210 | 7.010 | 7.160 | 12,168 | +0.16(+2.29%) |
Dec 20, 2011 | 7.150 | 7.250 | 6.920 | 7.000 | 60,558 | -0.05(-0.71%) |
Dec 19, 2011 | 6.950 | 7.210 | 6.880 | 7.050 | 29,933 | +0.09(+1.29%) |
Dec 16, 2011 | 7.030 | 7.030 | 6.960 | 6.960 | 66,720 | -0.05(-0.71%) |
Dec 15, 2011 | 7.020 | 7.060 | 6.870 | 7.010 | 28,255 | -0.07(-0.99%) |
Dec 14, 2011 | 7.030 | 7.100 | 6.990 | 7.080 | 20,554 | +0.02(+0.28%) |
Dec 13, 2011 | 7.198 | 7.230 | 7.015 | 7.060 | 182,780 | -0.13(-1.81%) |
Dec 12, 2011 | 7.090 | 7.200 | 7.090 | 7.190 | 24,616 | +0.03(+0.42%) |
Dec 09, 2011 | 7.220 | 7.230 | 7.100 | 7.160 | 63,573 | -0.04(-0.56%) |
Dec 08, 2011 | 7.350 | 7.380 | 7.170 | 7.200 | 33,521 | -0.20(-2.70%) |
Dec 07, 2011 | 7.420 | 7.430 | 7.308 | 7.400 | 12,989 | -0.09(-1.20%) |
Dec 06, 2011 | 7.410 | 7.520 | 7.270 | 7.490 | 35,203 | +0.04(+0.54%) |
Dec 05, 2011 | 7.590 | 7.709 | 7.450 | 7.450 | 44,005 | -0.19(-2.49%) |
Dec 02, 2011 | 7.950 | 8.110 | 7.640 | 7.640 | 101,735 | -0.29(-3.66%) |
Dec 01, 2011 | 7.870 | 7.980 | 7.750 | 7.930 | 33,845 | +0.10(+1.28%) |
Nov 30, 2011 | 8.010 | 8.040 | 7.720 | 7.830 | 99,842 | -0.06(-0.76%) |
Nov 29, 2011 | 7.790 | 7.950 | 7.750 | 7.890 | 5,092 | +0.18(+2.33%) |
Nov 28, 2011 | 7.890 | 7.910 | 7.690 | 7.710 | 59,899 | -0.01(-0.13%) |
Nov 25, 2011 | 7.610 | 7.770 | 7.590 | 7.720 | 65,236 | +0.10(+1.31%) |
Nov 23, 2011 | 7.760 | 7.760 | 7.577 | 7.620 | 48,741 | -0.06(-0.78%) |
Nov 22, 2011 | 7.680 | 7.770 | 7.620 | 7.680 | 10,867 | +0.04(+0.52%) |
Nov 21, 2011 | 7.660 | 7.720 | 7.470 | 7.640 | 11,505 | -0.10(-1.29%) |
Nov 18, 2011 | 7.710 | 7.790 | 7.670 | 7.740 | 71,369 | +0.08(+1.11%) |
Nov 17, 2011 | 7.640 | 7.700 | 7.620 | 7.655 | 4,318 | -0.04(-0.46%) |
Nov 16, 2011 | 7.520 | 7.700 | 7.520 | 7.690 | 23,107 | +0.09(+1.18%) |
Nov 15, 2011 | 7.750 | 7.750 | 7.551 | 7.600 | 66,114 | +0.00(+0.00%) |
Nov 14, 2011 | 7.570 | 7.700 | 7.500 | 7.600 | 19,759 | -0.05(-0.65%) |
Nov 11, 2011 | 7.540 | 7.680 | 7.480 | 7.650 | 18,146 | +0.15(+2.00%) |
Nov 10, 2011 | 7.470 | 7.570 | 7.395 | 7.500 | 27,029 | +0.05(+0.67%) |
Nov 09, 2011 | 7.500 | 7.510 | 7.400 | 7.450 | 38,319 | -0.15(-1.97%) |
Nov 08, 2011 | 7.490 | 7.730 | 7.270 | 7.600 | 132,575 | +0.50(+7.04%) |
Nov 07, 2011 | 7.230 | 7.260 | 7.050 | 7.100 | 47,174 | -0.04(-0.56%) |
Nov 04, 2011 | 7.300 | 7.300 | 7.100 | 7.140 | 13,038 | -0.08(-1.11%) |
Nov 03, 2011 | 7.250 | 7.330 | 6.980 | 7.220 | 7,650 | +0.04(+0.56%) |
Nov 02, 2011 | 7.120 | 7.180 | 7.030 | 7.180 | 6,496 | +0.11(+1.56%) |
Nov 01, 2011 | 6.930 | 7.100 | 6.930 | 7.070 | 12,058 | +0.02(+0.28%) |
Oct 31, 2011 | 7.130 | 7.200 | 7.050 | 7.050 | 35,927 | -0.11(-1.54%) |
Oct 28, 2011 | 7.110 | 7.170 | 7.090 | 7.160 | 10,627 | +0.01(+0.14%) |
Oct 27, 2011 | 7.250 | 7.360 | 7.110 | 7.150 | 16,518 | +0.05(+0.70%) |
Oct 26, 2011 | 7.330 | 7.360 | 7.074 | 7.100 | 28,905 | -0.20(-2.74%) |
Oct 25, 2011 | 7.290 | 7.400 | 7.290 | 7.300 | 15,439 | -0.09(-1.22%) |
Oct 24, 2011 | 7.200 | 7.390 | 7.200 | 7.390 | 11,852 | +0.28(+3.94%) |
Oct 21, 2011 | 7.090 | 7.180 | 7.050 | 7.110 | 8,510 | +0.06(+0.85%) |
Oct 20, 2011 | 7.070 | 7.120 | 6.970 | 7.050 | 33,698 | -0.08(-1.12%) |
Oct 19, 2011 | 7.310 | 7.310 | 7.120 | 7.130 | 10,956 | -0.16(-2.19%) |
Oct 18, 2011 | 7.280 | 7.380 | 7.150 | 7.290 | 36,267 | +0.03(+0.41%) |
Oct 17, 2011 | 7.280 | 7.330 | 7.160 | 7.260 | 9,786 | -0.04(-0.55%) |
Oct 14, 2011 | 7.280 | 7.340 | 7.240 | 7.300 | 37,983 | +0.10(+1.39%) |
Oct 13, 2011 | 7.120 | 7.290 | 7.100 | 7.200 | 27,462 | +0.03(+0.42%) |
Oct 12, 2011 | 7.110 | 7.250 | 7.010 | 7.170 | 28,245 | +0.11(+1.56%) |
Oct 11, 2011 | 7.200 | 7.250 | 7.020 | 7.060 | 22,383 | -0.16(-2.22%) |
Oct 10, 2011 | 7.210 | 7.270 | 7.010 | 7.220 | 12,860 | +0.09(+1.26%) |
Oct 07, 2011 | 7.050 | 7.160 | 6.990 | 7.130 | 11,600 | +0.12(+1.71%) |
Oct 06, 2011 | 7.090 | 7.250 | 6.890 | 7.010 | 16,564 | -0.08(-1.13%) |
Oct 05, 2011 | 7.160 | 7.420 | 7.000 | 7.090 | 42,152 | +0.04(+0.64%) |
Oct 04, 2011 | 6.950 | 7.104 | 6.860 | 7.045 | 6,926 | +0.05(+0.79%) |
Oct 03, 2011 | 7.050 | 7.230 | 6.860 | 6.990 | 28,154 | -0.13(-1.83%) |
Sep 30, 2011 | 7.100 | 7.290 | 7.030 | 7.120 | 11,882 | -0.04(-0.56%) |
Sep 29, 2011 | 7.520 | 7.650 | 7.040 | 7.160 | 19,553 | -0.24(-3.24%) |
Sep 28, 2011 | 7.660 | 7.680 | 7.250 | 7.400 | 25,519 | -0.10(-1.33%) |
Sep 27, 2011 | 7.190 | 7.690 | 7.190 | 7.500 | 27,159 | +0.40(+5.63%) |
Sep 26, 2011 | 7.350 | 7.350 | 6.970 | 7.100 | 21,819 | +0.07(+1.00%) |
Sep 23, 2011 | 7.000 | 7.210 | 6.850 | 7.030 | 5,000 | -0.01(-0.14%) |
Sep 22, 2011 | 7.130 | 7.140 | 6.890 | 7.040 | 30,581 | -0.28(-3.83%) |
Sep 21, 2011 | 7.360 | 7.440 | 7.150 | 7.320 | 18,358 | -0.01(-0.14%) |
Sep 20, 2011 | 7.540 | 7.540 | 7.220 | 7.330 | 17,104 | -0.21(-2.79%) |
Sep 19, 2011 | 7.580 | 7.680 | 7.350 | 7.540 | 15,487 | -0.16(-2.08%) |
Sep 16, 2011 | 7.870 | 8.100 | 7.380 | 7.700 | 156,307 | -0.16(-2.04%) |
Sep 15, 2011 | 7.950 | 8.090 | 7.815 | 7.860 | 15,807 | -0.09(-1.13%) |
Sep 14, 2011 | 7.850 | 8.000 | 7.850 | 7.950 | 21,569 | +0.07(+0.89%) |
Sep 13, 2011 | 7.840 | 8.000 | 7.780 | 7.880 | 12,616 | +0.03(+0.38%) |
Sep 12, 2011 | 7.770 | 7.910 | 7.570 | 7.850 | 12,897 | +0.00(+0.00%) |
Sep 09, 2011 | 7.810 | 8.240 | 7.630 | 7.850 | 243,873 | +0.02(+0.26%) |
Sep 08, 2011 | 7.790 | 7.855 | 7.570 | 7.830 | 23,886 | -0.13(-1.63%) |
Sep 07, 2011 | 7.930 | 8.030 | 7.740 | 7.960 | 26,672 | +0.06(+0.76%) |
Sep 06, 2011 | 7.280 | 7.920 | 7.250 | 7.900 | 55,851 | +0.43(+5.76%) |
Sep 02, 2011 | 7.470 | 7.546 | 7.313 | 7.470 | 20,420 | -0.12(-1.58%) |
Sep 01, 2011 | 7.940 | 7.940 | 7.480 | 7.590 | 34,446 | -0.30(-3.80%) |
Aug 31, 2011 | 7.982 | 8.000 | 7.890 | 7.890 | 11,013 | +0.05(+0.64%) |
Aug 30, 2011 | 7.920 | 8.030 | 7.730 | 7.840 | 21,761 | -0.10(-1.26%) |
Aug 29, 2011 | 7.820 | 8.030 | 7.760 | 7.940 | 35,185 | +0.17(+2.19%) |
Aug 26, 2011 | 7.656 | 7.800 | 7.630 | 7.770 | 7,962 | -0.07(-0.89%) |
Aug 25, 2011 | 7.660 | 7.930 | 7.580 | 7.840 | 229,523 | +0.26(+3.43%) |
Aug 24, 2011 | 7.360 | 7.600 | 7.250 | 7.580 | 84,865 | +0.08(+1.07%) |
Aug 23, 2011 | 7.288 | 7.500 | 7.220 | 7.500 | 25,348 | +0.12(+1.63%) |
Aug 22, 2011 | 7.590 | 7.605 | 7.220 | 7.380 | 18,600 | -0.10(-1.34%) |
Aug 19, 2011 | 7.330 | 7.560 | 7.320 | 7.480 | 22,612 | +0.03(+0.40%) |
Aug 18, 2011 | 7.640 | 8.350 | 7.400 | 7.450 | 57,005 | -0.59(-7.34%) |
Aug 17, 2011 | 8.050 | 8.095 | 7.728 | 8.040 | 44,203 | +0.07(+0.88%) |
Aug 16, 2011 | 7.920 | 8.150 | 7.900 | 7.970 | 54,800 | +0.01(+0.13%) |
Aug 15, 2011 | 8.050 | 8.080 | 7.862 | 7.960 | 30,500 | -0.04(-0.50%) |
Aug 12, 2011 | 7.790 | 8.060 | 7.740 | 8.000 | 12,315 | +0.27(+3.49%) |
Aug 11, 2011 | 7.740 | 7.880 | 7.580 | 7.730 | 124,096 | -0.06(-0.77%) |
Aug 10, 2011 | 7.820 | 7.980 | 7.380 | 7.790 | 53,487 | -0.21(-2.62%) |
Aug 09, 2011 | 7.920 | 8.270 | 7.410 | 8.000 | 112,800 | +0.07(+0.82%) |
Aug 08, 2011 | 8.220 | 8.380 | 7.820 | 7.935 | 140,315 | -0.51(-6.09%) |
Aug 05, 2011 | 8.490 | 8.540 | 8.000 | 8.450 | 130,327 | +0.06(+0.72%) |
Aug 04, 2011 | 8.750 | 8.800 | 8.390 | 8.390 | 48,600 | -0.35(-4.00%) |
Aug 03, 2011 | 8.550 | 8.750 | 8.530 | 8.740 | 99,495 | +0.07(+0.81%) |
Aug 02, 2011 | 8.690 | 8.800 | 8.350 | 8.670 | 411,304 | +0.45(+5.47%) |
Aug 01, 2011 | 8.290 | 8.290 | 8.040 | 8.220 | 98,973 | +0.11(+1.36%) |
Jul 29, 2011 | 8.130 | 8.400 | 8.060 | 8.110 | 50,287 | -0.08(-0.98%) |
Jul 28, 2011 | 8.240 | 8.440 | 8.190 | 8.190 | 12,587 | -0.06(-0.73%) |
Jul 27, 2011 | 8.280 | 8.330 | 8.020 | 8.250 | 37,121 | -0.05(-0.60%) |
Jul 26, 2011 | 8.420 | 8.460 | 8.250 | 8.300 | 20,785 | -0.15(-1.78%) |
Jul 25, 2011 | 8.480 | 8.560 | 8.440 | 8.450 | 14,320 | -0.04(-0.47%) |
Jul 22, 2011 | 8.570 | 8.800 | 8.390 | 8.490 | 40,758 | -0.15(-1.74%) |
Jul 21, 2011 | 8.370 | 8.670 | 8.370 | 8.640 | 29,169 | +0.26(+3.10%) |
Jul 20, 2011 | 8.380 | 8.450 | 8.380 | 8.380 | 11,460 | -0.01(-0.12%) |
Jul 19, 2011 | 8.300 | 8.520 | 8.300 | 8.390 | 52,081 | +0.13(+1.57%) |
Jul 18, 2011 | 8.340 | 8.500 | 8.180 | 8.260 | 27,976 | -0.22(-2.59%) |
Jul 15, 2011 | 8.600 | 8.650 | 8.370 | 8.480 | 314,080 | -0.09(-1.05%) |
Jul 14, 2011 | 8.630 | 8.680 | 8.490 | 8.570 | 49,371 | -0.08(-0.98%) |
Jul 13, 2011 | 8.734 | 8.734 | 8.650 | 8.655 | 25,963 | +0.00(+0.06%) |
Jul 12, 2011 | 8.640 | 8.680 | 8.590 | 8.650 | 48,396 | -0.01(-0.12%) |
Jul 11, 2011 | 8.550 | 8.730 | 8.500 | 8.660 | 96,024 | +0.00(+0.00%) |
Jul 08, 2011 | 8.610 | 8.770 | 8.610 | 8.660 | 24,013 | -0.06(-0.69%) |
Jul 07, 2011 | 8.740 | 8.740 | 8.540 | 8.720 | 48,901 | +0.05(+0.58%) |
Jul 06, 2011 | 8.500 | 8.770 | 8.500 | 8.670 | 46,950 | +0.10(+1.17%) |
Jul 05, 2011 | 8.560 | 8.600 | 8.490 | 8.570 | 58,409 | +0.04(+0.47%) |
Jul 01, 2011 | 8.520 | 8.570 | 8.450 | 8.530 | 38,778 | +0.00(+0.00%) |
Jun 30, 2011 | 8.470 | 8.590 | 8.470 | 8.530 | 34,749 | +0.06(+0.71%) |
Jun 29, 2011 | 8.540 | 8.550 | 8.350 | 8.470 | 60,181 | -0.06(-0.70%) |
Jun 28, 2011 | 8.460 | 8.540 | 8.435 | 8.530 | 44,683 | +0.11(+1.31%) |
Jun 27, 2011 | 8.260 | 8.630 | 8.110 | 8.420 | 128,537 | +0.11(+1.32%) |
Jun 24, 2011 | 8.300 | 8.530 | 8.010 | 8.310 | 2,087,973 | +0.02(+0.24%) |
Jun 23, 2011 | 7.910 | 8.380 | 7.845 | 8.290 | 76,668 | +0.26(+3.24%) |
Jun 22, 2011 | 7.880 | 8.100 | 7.820 | 8.030 | 80,262 | +0.10(+1.26%) |
Jun 21, 2011 | 7.910 | 8.120 | 7.740 | 7.930 | 37,125 | +0.09(+1.15%) |
Jun 20, 2011 | 7.770 | 7.880 | 7.550 | 7.840 | 33,578 | +0.18(+2.35%) |
Jun 17, 2011 | 7.940 | 8.000 | 7.500 | 7.660 | 98,437 | -0.20(-2.54%) |
Jun 16, 2011 | 7.770 | 7.990 | 7.600 | 7.860 | 52,658 | +0.12(+1.55%) |
Jun 15, 2011 | 7.810 | 8.020 | 7.560 | 7.740 | 98,379 | -0.17(-2.15%) |
Jun 14, 2011 | 7.670 | 7.910 | 7.640 | 7.910 | 108,634 | +0.32(+4.22%) |
Jun 13, 2011 | 7.620 | 7.690 | 7.550 | 7.590 | 76,552 | -0.02(-0.26%) |
Jun 10, 2011 | 7.750 | 7.810 | 7.470 | 7.610 | 94,543 | -0.13(-1.68%) |
Jun 09, 2011 | 8.050 | 8.050 | 7.720 | 7.740 | 68,944 | -0.25(-3.13%) |
Jun 08, 2011 | 8.100 | 8.180 | 7.930 | 7.990 | 57,975 | -0.14(-1.72%) |
Jun 07, 2011 | 8.370 | 8.400 | 8.130 | 8.130 | 44,911 | -0.18(-2.17%) |
Jun 06, 2011 | 8.445 | 8.480 | 8.250 | 8.310 | 45,324 | -0.15(-1.77%) |
Jun 03, 2011 | 8.500 | 8.850 | 8.460 | 8.460 | 70,815 | -0.10(-1.17%) |
May 24, 2011 | 8.810 | 8.820 | 8.450 | 8.560 | 35,967 | -0.24(-2.73%) |
May 23, 2011 | 9.100 | 9.100 | 8.750 | 8.800 | 20,171 | -0.46(-4.97%) |
May 20, 2011 | 9.410 | 9.430 | 9.250 | 9.260 | 70,961 | -0.20(-2.06%) |
May 19, 2011 | 9.420 | 9.700 | 9.250 | 9.455 | 120,823 | +0.04(+0.48%) |
May 18, 2011 | 9.170 | 9.430 | 9.010 | 9.410 | 49,911 | +0.24(+2.62%) |
May 17, 2011 | 8.950 | 9.360 | 8.900 | 9.170 | 53,236 | +0.17(+1.89%) |
May 16, 2011 | 9.180 | 9.180 | 8.970 | 9.000 | 28,955 | -0.24(-2.60%) |
May 13, 2011 | 9.290 | 9.290 | 9.060 | 9.240 | 39,600 | -0.06(-0.65%) |
May 12, 2011 | 8.930 | 9.340 | 8.880 | 9.300 | 55,064 | +0.30(+3.33%) |
May 11, 2011 | 9.030 | 9.040 | 8.950 | 9.000 | 25,258 | -0.09(-0.99%) |
May 10, 2011 | 8.730 | 9.090 | 8.730 | 9.090 | 67,384 | +0.41(+4.72%) |
May 09, 2011 | 8.670 | 8.700 | 8.560 | 8.680 | 36,378 | -0.02(-0.23%) |
May 06, 2011 | 8.670 | 8.730 | 8.590 | 8.700 | 48,476 | +0.14(+1.64%) |
May 05, 2011 | 8.540 | 8.800 | 8.540 | 8.560 | 53,180 | -0.06(-0.70%) |
May 04, 2011 | 8.690 | 8.729 | 8.500 | 8.620 | 43,725 | -0.09(-1.03%) |
May 03, 2011 | 8.400 | 8.750 | 8.312 | 8.710 | 104,538 | -0.17(-1.91%) |
May 02, 2011 | 8.910 | 8.940 | 8.730 | 8.880 | 95,963 | +0.04(+0.45%) |
Apr 29, 2011 | 8.550 | 9.110 | 8.510 | 8.840 | 210,148 | +0.32(+3.76%) |
Apr 28, 2011 | 8.540 | 8.610 | 8.460 | 8.520 | 20,625 | -0.06(-0.70%) |
Apr 27, 2011 | 8.780 | 8.800 | 8.520 | 8.580 | 248,331 | -0.22(-2.50%) |
Apr 26, 2011 | 8.800 | 8.950 | 8.640 | 8.800 | 30,386 | +0.04(+0.46%) |
Apr 25, 2011 | 8.570 | 8.870 | 8.450 | 8.760 | 21,215 | +0.28(+3.30%) |
Apr 21, 2011 | 8.700 | 8.810 | 8.330 | 8.480 | 28,633 | -0.14(-1.62%) |
Apr 20, 2011 | 8.550 | 8.840 | 8.550 | 8.620 | 44,398 | +0.17(+2.01%) |
Apr 19, 2011 | 8.370 | 8.540 | 8.370 | 8.450 | 46,502 | +0.12(+1.44%) |
Apr 18, 2011 | 8.380 | 8.530 | 8.280 | 8.330 | 29,437 | -0.18(-2.12%) |
Apr 15, 2011 | 8.570 | 8.590 | 8.490 | 8.510 | 89,392 | -0.06(-0.70%) |
Apr 14, 2011 | 8.520 | 8.630 | 8.500 | 8.570 | 41,523 | +0.04(+0.47%) |
Apr 13, 2011 | 8.750 | 8.750 | 8.510 | 8.530 | 29,779 | -0.12(-1.39%) |
Apr 12, 2011 | 8.450 | 8.740 | 8.331 | 8.650 | 108,631 | +0.16(+1.88%) |
Apr 11, 2011 | 8.590 | 8.650 | 8.490 | 8.490 | 56,991 | -0.07(-0.82%) |
Apr 08, 2011 | 8.720 | 9.640 | 8.560 | 8.560 | 347,421 | -0.04(-0.47%) |
Apr 07, 2011 | 8.670 | 8.670 | 8.550 | 8.600 | 22,206 | -0.05(-0.58%) |
Apr 06, 2011 | 8.550 | 8.670 | 8.500 | 8.650 | 84,114 | +0.13(+1.53%) |
Apr 05, 2011 | 8.490 | 8.650 | 8.460 | 8.520 | 152,478 | +0.00(+0.00%) |
Apr 04, 2011 | 8.670 | 8.670 | 8.500 | 8.520 | 10,370 | -0.12(-1.39%) |