Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.21 | 11.21 | 10.95 | 10.97 | 104,129 | -0.21(-1.88%) |
Apr 27, 2012 | 10.87 | 11.23 | 10.83 | 11.18 | 158,087 | +0.31(+2.85%) |
Apr 26, 2012 | 11.04 | 11.06 | 10.85 | 10.87 | 91,590 | -0.20(-1.81%) |
Apr 25, 2012 | 10.98 | 11.25 | 10.92 | 11.07 | 133,176 | +0.23(+2.12%) |
Apr 24, 2012 | 10.84 | 10.96 | 10.73 | 10.84 | 99,190 | +0.04(+0.37%) |
Apr 23, 2012 | 10.79 | 10.98 | 10.61 | 10.80 | 151,533 | -0.20(-1.82%) |
Apr 20, 2012 | 11.04 | 11.20 | 10.73 | 11.00 | 109,052 | +0.28(+2.61%) |
Apr 19, 2012 | 10.85 | 10.96 | 10.60 | 10.72 | 110,644 | -0.14(-1.29%) |
Apr 18, 2012 | 11.12 | 11.21 | 10.80 | 10.86 | 130,321 | -0.29(-2.60%) |
Apr 17, 2012 | 11.06 | 11.33 | 11.06 | 11.15 | 212,133 | +0.19(+1.73%) |
Apr 16, 2012 | 11.22 | 11.22 | 10.81 | 10.96 | 87,455 | -0.20(-1.79%) |
Apr 13, 2012 | 10.79 | 11.20 | 10.77 | 11.16 | 154,463 | +0.15(+1.36%) |
Apr 12, 2012 | 10.92 | 11.19 | 10.86 | 11.01 | 115,987 | +0.07(+0.64%) |
Apr 11, 2012 | 10.86 | 11.00 | 10.76 | 10.94 | 104,213 | +0.15(+1.39%) |
Apr 10, 2012 | 10.80 | 11.00 | 10.69 | 10.79 | 213,311 | -0.01(-0.09%) |
Apr 09, 2012 | 10.77 | 10.96 | 10.66 | 10.80 | 102,445 | -0.15(-1.37%) |
Apr 05, 2012 | 10.92 | 11.12 | 10.92 | 10.95 | 119,968 | -0.02(-0.18%) |
Apr 04, 2012 | 11.08 | 11.17 | 10.88 | 10.97 | 207,460 | -0.24(-2.14%) |
Apr 03, 2012 | 11.00 | 11.26 | 10.86 | 11.21 | 152,277 | +0.19(+1.72%) |
Apr 02, 2012 | 10.74 | 11.05 | 10.66 | 11.02 | 177,954 | +0.19(+1.75%) |
Mar 30, 2012 | 11.18 | 11.18 | 10.83 | 10.83 | 108,102 | -0.27(-2.43%) |
Mar 29, 2012 | 11.13 | 11.19 | 10.84 | 11.10 | 92,650 | -0.14(-1.25%) |
Mar 28, 2012 | 11.36 | 11.36 | 11.02 | 11.24 | 109,792 | -0.12(-1.06%) |
Mar 27, 2012 | 11.41 | 11.42 | 11.21 | 11.36 | 254,303 | +0.00(+0.00%) |
Mar 26, 2012 | 10.94 | 11.38 | 10.85 | 11.36 | 561,214 | +0.53(+4.89%) |
Mar 23, 2012 | 10.63 | 10.85 | 10.48 | 10.83 | 87,576 | +0.25(+2.36%) |
Mar 22, 2012 | 10.48 | 10.67 | 10.43 | 10.58 | 87,811 | -0.06(-0.56%) |
Mar 21, 2012 | 10.55 | 10.70 | 10.55 | 10.64 | 94,929 | +0.07(+0.66%) |
Mar 20, 2012 | 10.48 | 10.62 | 10.33 | 10.57 | 172,192 | +0.06(+0.57%) |
Mar 19, 2012 | 10.08 | 10.61 | 10.08 | 10.51 | 152,703 | +0.45(+4.47%) |
Mar 16, 2012 | 10.32 | 10.32 | 10.02 | 10.06 | 208,470 | -0.21(-2.04%) |
Mar 15, 2012 | 10.24 | 10.32 | 10.13 | 10.27 | 101,284 | +0.04(+0.39%) |
Mar 14, 2012 | 10.29 | 10.34 | 10.17 | 10.23 | 64,091 | -0.05(-0.49%) |
Mar 13, 2012 | 10.13 | 10.33 | 10.05 | 10.28 | 173,586 | +0.24(+2.39%) |
Mar 12, 2012 | 10.10 | 10.25 | 10.01 | 10.04 | 128,386 | -0.10(-0.99%) |
Mar 09, 2012 | 10.50 | 10.61 | 10.09 | 10.14 | 209,854 | -0.26(-2.50%) |
Mar 08, 2012 | 10.35 | 10.59 | 10.18 | 10.40 | 186,727 | +0.18(+1.76%) |
Mar 07, 2012 | 10.50 | 10.53 | 9.780 | 10.22 | 613,557 | -0.43(-4.04%) |
Mar 06, 2012 | 10.85 | 10.89 | 10.55 | 10.65 | 219,449 | -0.35(-3.18%) |
Mar 05, 2012 | 10.89 | 11.04 | 10.70 | 11.00 | 231,805 | +0.00(+0.00%) |
Mar 02, 2012 | 11.16 | 11.20 | 10.92 | 11.00 | 302,149 | +0.00(+0.00%) |
Mar 01, 2012 | 10.64 | 11.16 | 10.64 | 11.00 | 309,776 | +0.57(+5.47%) |
Feb 29, 2012 | 10.44 | 10.61 | 10.41 | 10.43 | 174,116 | +0.05(+0.48%) |
Feb 28, 2012 | 10.55 | 10.66 | 10.28 | 10.38 | 253,923 | -0.18(-1.70%) |
Feb 27, 2012 | 10.37 | 10.79 | 10.31 | 10.56 | 143,563 | +0.15(+1.44%) |
Feb 24, 2012 | 10.42 | 10.43 | 10.07 | 10.41 | 188,111 | -0.01(-0.10%) |
Feb 23, 2012 | 9.620 | 10.44 | 9.620 | 10.42 | 174,228 | +0.77(+7.98%) |
Feb 22, 2012 | 9.940 | 10.17 | 9.600 | 9.650 | 215,159 | -0.34(-3.40%) |
Feb 21, 2012 | 10.37 | 10.51 | 9.830 | 9.990 | 227,787 | -0.39(-3.76%) |
Feb 17, 2012 | 10.59 | 10.59 | 10.37 | 10.38 | 88,099 | -0.13(-1.24%) |
Feb 16, 2012 | 10.24 | 10.57 | 10.20 | 10.51 | 116,523 | +0.24(+2.34%) |
Feb 15, 2012 | 10.61 | 10.77 | 10.20 | 10.27 | 135,393 | -0.13(-1.25%) |
Feb 14, 2012 | 10.99 | 11.04 | 10.29 | 10.40 | 171,003 | -0.65(-5.88%) |
Feb 13, 2012 | 10.54 | 11.15 | 10.54 | 11.05 | 141,560 | +0.59(+5.64%) |
Feb 10, 2012 | 10.80 | 10.88 | 10.40 | 10.46 | 277,018 | -0.44(-4.04%) |
Feb 09, 2012 | 10.93 | 11.00 | 10.84 | 10.90 | 132,502 | -0.07(-0.64%) |
Feb 08, 2012 | 11.05 | 11.21 | 10.80 | 10.97 | 113,639 | -0.09(-0.81%) |
Feb 07, 2012 | 11.09 | 11.25 | 10.94 | 11.06 | 161,710 | -0.02(-0.18%) |
Feb 06, 2012 | 11.29 | 11.37 | 11.05 | 11.08 | 86,615 | -0.28(-2.46%) |
Feb 03, 2012 | 11.38 | 11.44 | 11.23 | 11.36 | 134,759 | +0.14(+1.25%) |
Feb 02, 2012 | 11.44 | 11.50 | 11.14 | 11.22 | 137,274 | -0.15(-1.32%) |
Feb 01, 2012 | 10.97 | 11.39 | 10.74 | 11.37 | 225,997 | +0.48(+4.41%) |
Jan 31, 2012 | 11.03 | 11.11 | 10.72 | 10.89 | 103,748 | -0.14(-1.27%) |
Jan 30, 2012 | 11.08 | 11.24 | 10.92 | 11.03 | 109,074 | -0.25(-2.22%) |
Jan 27, 2012 | 11.01 | 11.33 | 11.01 | 11.28 | 119,073 | +0.16(+1.44%) |
Jan 26, 2012 | 11.21 | 11.30 | 10.99 | 11.12 | 139,421 | +0.02(+0.18%) |
Jan 25, 2012 | 10.72 | 11.17 | 10.50 | 11.10 | 204,223 | +0.32(+2.97%) |
Jan 24, 2012 | 10.55 | 10.83 | 10.52 | 10.78 | 105,275 | +0.18(+1.70%) |
Jan 23, 2012 | 10.96 | 10.98 | 10.49 | 10.60 | 128,459 | -0.36(-3.28%) |
Jan 20, 2012 | 10.93 | 11.09 | 10.82 | 10.96 | 100,013 | +0.06(+0.55%) |
Jan 19, 2012 | 11.33 | 11.34 | 10.85 | 10.90 | 187,411 | -0.43(-3.80%) |
Jan 18, 2012 | 11.43 | 11.72 | 11.26 | 11.33 | 289,361 | -0.03(-0.26%) |
Jan 17, 2012 | 10.70 | 11.40 | 10.62 | 11.36 | 494,300 | +0.72(+6.77%) |
Jan 13, 2012 | 10.53 | 10.67 | 10.29 | 10.64 | 146,797 | +0.04(+0.38%) |
Jan 12, 2012 | 10.39 | 10.68 | 10.21 | 10.60 | 203,171 | +0.20(+1.92%) |
Jan 11, 2012 | 10.40 | 10.49 | 10.32 | 10.40 | 126,085 | -0.05(-0.48%) |
Jan 10, 2012 | 10.35 | 10.50 | 10.30 | 10.45 | 111,044 | +0.26(+2.55%) |
Jan 09, 2012 | 10.35 | 10.44 | 10.14 | 10.19 | 195,279 | -0.13(-1.26%) |
Jan 06, 2012 | 10.24 | 10.50 | 10.10 | 10.32 | 215,126 | +0.03(+0.29%) |
Jan 05, 2012 | 10.57 | 10.64 | 10.10 | 10.29 | 283,246 | -0.38(-3.56%) |
Jan 04, 2012 | 10.50 | 10.86 | 10.50 | 10.67 | 141,626 | +0.18(+1.72%) |
Dec 30, 2011 | 10.69 | 10.77 | 10.44 | 10.49 | 162,150 | -0.20(-1.87%) |
Dec 29, 2011 | 10.47 | 10.77 | 10.47 | 10.69 | 93,633 | +0.22(+2.10%) |
Dec 28, 2011 | 10.78 | 10.80 | 10.45 | 10.47 | 122,720 | -0.36(-3.32%) |
Dec 27, 2011 | 10.75 | 11.00 | 10.65 | 10.83 | 159,854 | +0.10(+0.93%) |
Dec 23, 2011 | 10.96 | 11.12 | 10.62 | 10.73 | 126,086 | -0.20(-1.83%) |
Dec 21, 2011 | 10.88 | 11.08 | 10.63 | 10.93 | 161,174 | +0.02(+0.18%) |
Dec 20, 2011 | 10.88 | 11.10 | 10.77 | 10.91 | 301,245 | +0.30(+2.83%) |
Dec 19, 2011 | 11.37 | 11.65 | 10.56 | 10.61 | 374,118 | -0.74(-6.52%) |
Dec 16, 2011 | 11.52 | 11.79 | 11.34 | 11.35 | 383,224 | -0.03(-0.26%) |
Dec 15, 2011 | 11.70 | 11.70 | 11.29 | 11.38 | 252,625 | -0.12(-1.04%) |
Dec 14, 2011 | 11.28 | 11.53 | 11.05 | 11.50 | 312,522 | +0.16(+1.41%) |
Dec 13, 2011 | 11.11 | 11.39 | 10.95 | 11.34 | 325,695 | +0.36(+3.28%) |
Dec 12, 2011 | 10.90 | 11.16 | 10.80 | 10.98 | 175,377 | -0.06(-0.54%) |
Dec 09, 2011 | 10.04 | 11.10 | 10.04 | 11.04 | 249,470 | +0.52(+4.94%) |
Dec 08, 2011 | 10.84 | 10.92 | 10.47 | 10.52 | 241,838 | -0.45(-4.10%) |
Dec 07, 2011 | 11.07 | 11.17 | 10.66 | 10.97 | 254,822 | -0.11(-0.99%) |
Dec 06, 2011 | 10.79 | 11.19 | 10.48 | 11.08 | 460,223 | +0.31(+2.88%) |
Dec 05, 2011 | 9.990 | 10.79 | 9.790 | 10.77 | 739,998 | +0.95(+9.67%) |
Dec 02, 2011 | 9.900 | 9.979 | 9.680 | 9.820 | 203,039 | -0.03(-0.25%) |
Dec 01, 2011 | 9.920 | 10.00 | 9.720 | 9.845 | 275,874 | +0.02(+0.15%) |
Nov 30, 2011 | 9.860 | 9.980 | 9.700 | 9.830 | 1,434,525 | +0.25(+2.61%) |
Nov 29, 2011 | 9.000 | 9.600 | 8.950 | 9.580 | 480,171 | +0.64(+7.16%) |
Nov 28, 2011 | 8.750 | 8.980 | 8.700 | 8.940 | 349,951 | +0.49(+5.80%) |
Nov 25, 2011 | 8.510 | 8.620 | 8.450 | 8.450 | 101,777 | -0.06(-0.71%) |
Nov 23, 2011 | 8.770 | 8.920 | 8.500 | 8.510 | 302,983 | -0.32(-3.62%) |
Nov 22, 2011 | 8.770 | 8.960 | 8.650 | 8.830 | 176,782 | +0.04(+0.46%) |
Nov 21, 2011 | 8.900 | 8.900 | 8.520 | 8.790 | 265,351 | -0.36(-3.93%) |
Nov 18, 2011 | 8.920 | 9.200 | 8.910 | 9.150 | 281,090 | +0.27(+3.04%) |
Nov 17, 2011 | 8.990 | 9.080 | 8.680 | 8.880 | 266,634 | -0.10(-1.11%) |
Nov 16, 2011 | 8.600 | 9.240 | 8.558 | 8.980 | 442,261 | +0.34(+3.94%) |
Nov 15, 2011 | 8.530 | 8.720 | 8.450 | 8.640 | 211,560 | +0.03(+0.35%) |
Nov 14, 2011 | 8.660 | 8.800 | 8.480 | 8.610 | 217,840 | -0.13(-1.49%) |
Nov 11, 2011 | 8.860 | 8.880 | 8.640 | 8.740 | 239,917 | +0.08(+0.92%) |
Nov 10, 2011 | 8.760 | 8.910 | 8.580 | 8.660 | 331,827 | +0.03(+0.35%) |
Nov 09, 2011 | 9.110 | 9.229 | 8.600 | 8.630 | 288,801 | -0.75(-8.00%) |
Nov 08, 2011 | 9.200 | 9.450 | 8.865 | 9.380 | 257,200 | +0.21(+2.29%) |
Nov 07, 2011 | 9.310 | 9.310 | 8.790 | 9.170 | 201,206 | -0.15(-1.61%) |
Nov 04, 2011 | 9.250 | 9.470 | 9.180 | 9.320 | 211,020 | -0.06(-0.64%) |
Nov 03, 2011 | 9.420 | 9.482 | 9.060 | 9.380 | 198,334 | +0.13(+1.41%) |
Nov 02, 2011 | 8.860 | 9.290 | 8.730 | 9.250 | 227,717 | +0.54(+6.20%) |
Nov 01, 2011 | 8.770 | 9.020 | 8.650 | 8.710 | 248,072 | -0.29(-3.22%) |
Oct 31, 2011 | 9.180 | 9.358 | 8.980 | 9.000 | 205,986 | -0.37(-3.95%) |
Oct 28, 2011 | 9.180 | 9.569 | 9.100 | 9.370 | 276,324 | +0.20(+2.18%) |
Oct 27, 2011 | 8.940 | 9.230 | 8.770 | 9.170 | 380,544 | +0.41(+4.68%) |
Oct 26, 2011 | 8.670 | 8.800 | 8.280 | 8.760 | 393,213 | +0.07(+0.81%) |
Oct 25, 2011 | 9.820 | 9.820 | 8.560 | 8.690 | 938,583 | -1.26(-12.66%) |
Oct 24, 2011 | 9.710 | 10.03 | 9.550 | 9.950 | 341,565 | +0.27(+2.79%) |
Oct 21, 2011 | 9.580 | 9.720 | 9.320 | 9.680 | 341,825 | +0.27(+2.87%) |
Oct 20, 2011 | 9.230 | 9.630 | 9.000 | 9.410 | 465,030 | +0.16(+1.73%) |
Oct 19, 2011 | 8.960 | 9.570 | 8.960 | 9.250 | 577,052 | +0.31(+3.47%) |
Oct 18, 2011 | 9.040 | 9.090 | 8.610 | 8.940 | 359,053 | -0.06(-0.67%) |
Oct 17, 2011 | 9.130 | 9.220 | 8.900 | 9.000 | 296,836 | -0.12(-1.32%) |
Oct 14, 2011 | 9.390 | 9.490 | 8.920 | 9.120 | 447,710 | -0.09(-0.98%) |
Oct 13, 2011 | 8.780 | 9.270 | 8.640 | 9.210 | 514,961 | +0.37(+4.19%) |
Oct 12, 2011 | 8.030 | 8.960 | 7.980 | 8.840 | 704,340 | +0.92(+11.62%) |
Oct 11, 2011 | 8.030 | 8.110 | 7.770 | 7.920 | 135,167 | -0.18(-2.22%) |
Oct 10, 2011 | 8.000 | 8.250 | 7.860 | 8.100 | 289,620 | +0.29(+3.71%) |
Oct 07, 2011 | 8.000 | 8.020 | 7.750 | 7.810 | 284,732 | -0.18(-2.25%) |
Oct 06, 2011 | 7.910 | 8.000 | 7.777 | 7.990 | 161,172 | +0.08(+1.01%) |
Oct 05, 2011 | 7.790 | 8.080 | 7.677 | 7.910 | 216,167 | +0.14(+1.80%) |
Oct 04, 2011 | 7.100 | 7.800 | 6.640 | 7.770 | 754,408 | +0.57(+7.92%) |
Oct 03, 2011 | 7.670 | 7.880 | 7.180 | 7.200 | 397,343 | -0.60(-7.69%) |
Sep 30, 2011 | 7.740 | 8.060 | 7.530 | 7.800 | 231,531 | -0.08(-1.02%) |
Sep 29, 2011 | 8.140 | 8.147 | 7.691 | 7.880 | 179,682 | -0.05(-0.63%) |
Sep 28, 2011 | 8.190 | 8.280 | 7.920 | 7.930 | 226,783 | -0.23(-2.82%) |
Sep 27, 2011 | 8.320 | 8.420 | 8.100 | 8.160 | 421,575 | +0.04(+0.49%) |
Sep 26, 2011 | 8.060 | 8.200 | 7.830 | 8.120 | 268,302 | +0.14(+1.75%) |
Sep 23, 2011 | 7.970 | 8.240 | 7.770 | 7.980 | 293,897 | -0.05(-0.62%) |
Sep 22, 2011 | 7.550 | 8.100 | 7.220 | 8.030 | 512,647 | +0.11(+1.39%) |
Sep 21, 2011 | 8.320 | 8.470 | 7.860 | 7.920 | 221,407 | -0.39(-4.69%) |
Sep 20, 2011 | 8.110 | 8.590 | 8.040 | 8.310 | 358,168 | +0.18(+2.21%) |
Sep 19, 2011 | 8.280 | 8.320 | 7.910 | 8.130 | 371,617 | -0.23(-2.75%) |
Sep 16, 2011 | 8.580 | 8.580 | 8.250 | 8.360 | 362,910 | -0.14(-1.65%) |
Sep 15, 2011 | 8.490 | 9.050 | 8.390 | 8.500 | 683,750 | +0.16(+1.92%) |
Sep 14, 2011 | 8.000 | 8.460 | 7.837 | 8.340 | 460,604 | +0.39(+4.91%) |
Sep 13, 2011 | 7.810 | 8.080 | 7.770 | 7.950 | 340,577 | +0.18(+2.32%) |
Sep 12, 2011 | 7.650 | 7.801 | 7.520 | 7.770 | 255,082 | +0.00(+0.00%) |
Sep 09, 2011 | 7.870 | 7.960 | 7.683 | 7.770 | 208,769 | -0.19(-2.39%) |
Sep 08, 2011 | 8.000 | 8.100 | 7.860 | 7.960 | 234,791 | -0.13(-1.61%) |
Sep 07, 2011 | 8.210 | 8.239 | 8.000 | 8.090 | 252,284 | +0.05(+0.62%) |
Sep 06, 2011 | 7.540 | 8.120 | 7.540 | 8.040 | 472,159 | +0.22(+2.81%) |
Sep 02, 2011 | 7.730 | 7.990 | 7.640 | 7.820 | 334,831 | -0.19(-2.37%) |
Sep 01, 2011 | 8.180 | 8.430 | 7.930 | 8.010 | 519,276 | -0.18(-2.20%) |
Aug 31, 2011 | 8.210 | 8.250 | 8.100 | 8.190 | 344,019 | +0.08(+0.99%) |
Aug 30, 2011 | 8.250 | 8.360 | 8.020 | 8.110 | 572,958 | -0.26(-3.11%) |
Aug 29, 2011 | 8.410 | 8.730 | 8.260 | 8.370 | 1,046,920 | +0.12(+1.45%) |
Aug 26, 2011 | 7.620 | 8.320 | 7.620 | 8.250 | 582,932 | +0.53(+6.87%) |
Aug 25, 2011 | 7.900 | 7.900 | 7.260 | 7.720 | 502,366 | -0.06(-0.77%) |
Aug 24, 2011 | 7.160 | 7.800 | 7.020 | 7.780 | 648,304 | +0.58(+8.06%) |
Aug 23, 2011 | 7.190 | 7.200 | 6.830 | 7.200 | 248,490 | +0.22(+3.15%) |
Aug 22, 2011 | 7.200 | 7.240 | 6.940 | 6.980 | 411,419 | +0.03(+0.43%) |
Aug 19, 2011 | 6.600 | 7.080 | 6.570 | 6.950 | 446,773 | +0.24(+3.58%) |
Aug 18, 2011 | 6.420 | 6.740 | 6.272 | 6.710 | 336,339 | +0.00(+0.00%) |
Aug 17, 2011 | 6.560 | 6.790 | 6.530 | 6.710 | 274,438 | +0.00(+0.00%) |
Aug 16, 2011 | 6.810 | 6.990 | 6.700 | 6.710 | 178,223 | -0.18(-2.61%) |
Aug 15, 2011 | 6.800 | 6.990 | 6.620 | 6.890 | 339,328 | +0.15(+2.23%) |
Aug 12, 2011 | 6.670 | 6.760 | 6.490 | 6.740 | 527,880 | +0.01(+0.15%) |
Aug 11, 2011 | 5.590 | 6.940 | 5.570 | 6.730 | 874,840 | +1.18(+21.26%) |
Aug 10, 2011 | 5.650 | 5.800 | 5.460 | 5.550 | 260,996 | -0.24(-4.15%) |
Aug 09, 2011 | 5.700 | 5.790 | 5.180 | 5.790 | 256,101 | +0.61(+11.78%) |
Aug 08, 2011 | 5.200 | 5.750 | 5.180 | 5.180 | 377,916 | -0.15(-2.81%) |
Aug 05, 2011 | 5.530 | 5.710 | 5.280 | 5.330 | 281,861 | -0.09(-1.66%) |
Aug 04, 2011 | 5.650 | 5.860 | 5.420 | 5.420 | 459,598 | -0.29(-5.08%) |
Aug 03, 2011 | 5.000 | 5.730 | 5.000 | 5.710 | 581,406 | +1.23(+27.46%) |
Aug 02, 2011 | 4.590 | 4.810 | 4.480 | 4.480 | 123,036 | -0.14(-3.03%) |
Aug 01, 2011 | 4.660 | 4.759 | 4.550 | 4.620 | 193,476 | +0.07(+1.54%) |
Jul 29, 2011 | 4.700 | 4.880 | 4.510 | 4.550 | 133,200 | -0.20(-4.21%) |
Jul 28, 2011 | 4.990 | 5.010 | 4.610 | 4.750 | 173,580 | -0.11(-2.26%) |
Jul 27, 2011 | 5.020 | 5.040 | 4.810 | 4.860 | 137,796 | -0.22(-4.33%) |
Jul 26, 2011 | 5.150 | 5.150 | 5.040 | 5.080 | 34,360 | -0.07(-1.36%) |
Jul 25, 2011 | 5.250 | 5.370 | 5.090 | 5.150 | 70,209 | -0.15(-2.83%) |
Jul 22, 2011 | 5.320 | 5.450 | 5.260 | 5.300 | 40,019 | -0.14(-2.57%) |
Jul 21, 2011 | 5.440 | 5.450 | 5.270 | 5.440 | 46,318 | +0.02(+0.37%) |
Jul 20, 2011 | 5.440 | 5.450 | 5.290 | 5.420 | 25,378 | -0.03(-0.55%) |
Jul 19, 2011 | 5.320 | 5.470 | 5.290 | 5.450 | 63,216 | +0.19(+3.61%) |
Jul 18, 2011 | 5.400 | 5.420 | 5.190 | 5.260 | 65,365 | -0.17(-3.13%) |
Jul 15, 2011 | 5.340 | 5.450 | 5.220 | 5.430 | 94,679 | +0.10(+1.88%) |
Jul 14, 2011 | 5.420 | 5.430 | 5.290 | 5.330 | 45,185 | -0.10(-1.84%) |
Jul 13, 2011 | 5.400 | 5.440 | 5.310 | 5.430 | 67,487 | +0.14(+2.65%) |
Jul 12, 2011 | 5.370 | 5.440 | 5.210 | 5.290 | 109,742 | -0.09(-1.67%) |
Jul 11, 2011 | 5.290 | 5.430 | 5.263 | 5.380 | 84,785 | +0.01(+0.19%) |
Jul 08, 2011 | 5.270 | 5.410 | 5.270 | 5.370 | 29,014 | +0.02(+0.37%) |
Jul 07, 2011 | 5.440 | 5.440 | 5.310 | 5.350 | 79,170 | -0.05(-0.93%) |
Jul 06, 2011 | 5.400 | 5.430 | 5.131 | 5.400 | 57,974 | +0.00(+0.00%) |
Jul 05, 2011 | 5.330 | 5.410 | 5.300 | 5.400 | 49,218 | +0.08(+1.50%) |
Jul 01, 2011 | 5.180 | 5.390 | 5.090 | 5.320 | 121,833 | +0.02(+0.38%) |
Jun 30, 2011 | 5.200 | 5.360 | 5.110 | 5.300 | 77,586 | +0.13(+2.51%) |
Jun 29, 2011 | 5.370 | 5.400 | 5.150 | 5.170 | 42,914 | -0.19(-3.54%) |
Jun 28, 2011 | 5.290 | 5.360 | 5.210 | 5.360 | 54,394 | +0.08(+1.52%) |
Jun 27, 2011 | 5.060 | 5.300 | 5.040 | 5.280 | 48,801 | +0.24(+4.76%) |
Jun 24, 2011 | 5.090 | 5.270 | 5.020 | 5.040 | 225,105 | -0.03(-0.59%) |
Jun 23, 2011 | 5.010 | 5.130 | 4.930 | 5.070 | 69,728 | -0.01(-0.20%) |
Jun 22, 2011 | 5.280 | 5.400 | 5.080 | 5.080 | 48,360 | -0.26(-4.87%) |
Jun 21, 2011 | 5.300 | 5.390 | 5.080 | 5.340 | 67,354 | +0.10(+1.91%) |
Jun 20, 2011 | 5.320 | 5.320 | 5.100 | 5.240 | 41,587 | +0.12(+2.34%) |
Jun 17, 2011 | 5.430 | 5.430 | 5.000 | 5.120 | 149,530 | -0.26(-4.83%) |
Jun 16, 2011 | 5.130 | 5.390 | 5.070 | 5.380 | 58,739 | +0.25(+4.87%) |
Jun 15, 2011 | 5.300 | 5.370 | 5.080 | 5.130 | 46,860 | -0.27(-5.00%) |
Jun 14, 2011 | 5.310 | 5.440 | 5.270 | 5.400 | 64,675 | +0.17(+3.25%) |
Jun 13, 2011 | 5.090 | 5.320 | 5.090 | 5.230 | 55,850 | +0.17(+3.36%) |
Jun 10, 2011 | 5.210 | 5.280 | 5.005 | 5.060 | 62,448 | -0.17(-3.25%) |
Jun 09, 2011 | 5.300 | 5.400 | 5.210 | 5.230 | 99,943 | -0.01(-0.19%) |
Jun 08, 2011 | 5.400 | 5.400 | 5.240 | 5.240 | 56,060 | -0.20(-3.68%) |
Jun 07, 2011 | 5.430 | 5.520 | 5.340 | 5.440 | 29,377 | +0.08(+1.49%) |
Jun 06, 2011 | 5.310 | 5.530 | 5.300 | 5.360 | 64,301 | -0.09(-1.65%) |
Jun 03, 2011 | 5.580 | 5.640 | 5.440 | 5.450 | 114,679 | +0.28(+5.42%) |
May 24, 2011 | 5.540 | 5.540 | 5.170 | 5.170 | 89,607 | -0.34(-6.17%) |
May 23, 2011 | 5.570 | 5.710 | 5.510 | 5.510 | 300,846 | -0.12(-2.11%) |
May 20, 2011 | 5.590 | 5.680 | 5.520 | 5.629 | 89,618 | +0.00(+0.07%) |
May 19, 2011 | 5.590 | 5.670 | 5.511 | 5.625 | 60,093 | +0.09(+1.72%) |
May 18, 2011 | 5.370 | 5.580 | 5.370 | 5.530 | 76,699 | +0.16(+2.98%) |
May 17, 2011 | 5.300 | 5.420 | 5.130 | 5.370 | 83,081 | -0.03(-0.56%) |
May 16, 2011 | 5.690 | 5.690 | 5.400 | 5.400 | 62,630 | -0.35(-6.09%) |
May 13, 2011 | 5.730 | 5.760 | 5.560 | 5.750 | 86,904 | +0.04(+0.70%) |
May 12, 2011 | 5.470 | 5.720 | 5.410 | 5.710 | 238,388 | +0.21(+3.82%) |
May 11, 2011 | 5.620 | 5.660 | 5.460 | 5.500 | 206,913 | -0.16(-2.83%) |
May 10, 2011 | 5.510 | 5.740 | 5.420 | 5.660 | 158,501 | +0.20(+3.66%) |
May 09, 2011 | 5.380 | 5.599 | 5.340 | 5.460 | 101,267 | +0.05(+0.92%) |
May 06, 2011 | 5.490 | 5.490 | 5.370 | 5.410 | 94,669 | +0.04(+0.74%) |
May 05, 2011 | 5.480 | 5.490 | 5.310 | 5.370 | 93,079 | -0.15(-2.72%) |
May 04, 2011 | 5.530 | 5.670 | 5.400 | 5.520 | 130,921 | +0.04(+0.73%) |
May 03, 2011 | 5.420 | 5.525 | 5.290 | 5.480 | 182,687 | +0.03(+0.55%) |