Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.110 | 5.230 | 5.080 | 5.090 | 191,014 | -0.06(-1.17%) |
Apr 27, 2012 | 5.140 | 5.170 | 4.980 | 5.150 | 398,225 | +0.00(+0.00%) |
Apr 26, 2012 | 5.450 | 5.450 | 4.970 | 5.150 | 1,223,885 | -0.92(-15.16%) |
Apr 25, 2012 | 5.940 | 6.171 | 5.940 | 6.070 | 166,251 | +0.22(+3.76%) |
Apr 24, 2012 | 5.800 | 5.910 | 5.760 | 5.850 | 136,613 | +0.05(+0.95%) |
Apr 23, 2012 | 5.870 | 5.960 | 5.730 | 5.795 | 290,685 | -0.22(-3.74%) |
Apr 20, 2012 | 6.220 | 6.220 | 6.000 | 6.020 | 196,333 | -0.11(-1.79%) |
Apr 19, 2012 | 6.380 | 6.450 | 6.040 | 6.130 | 193,049 | -0.22(-3.46%) |
Apr 18, 2012 | 6.320 | 6.470 | 6.260 | 6.350 | 188,133 | -0.05(-0.78%) |
Apr 17, 2012 | 6.280 | 6.530 | 6.240 | 6.400 | 284,907 | +0.21(+3.39%) |
Apr 16, 2012 | 6.000 | 6.250 | 5.950 | 6.190 | 249,266 | +0.19(+3.17%) |
Apr 13, 2012 | 6.100 | 6.100 | 5.920 | 6.000 | 162,858 | -0.14(-2.28%) |
Apr 12, 2012 | 5.890 | 6.290 | 5.890 | 6.140 | 397,007 | +0.25(+4.24%) |
Apr 11, 2012 | 5.710 | 6.030 | 5.660 | 5.890 | 207,356 | +0.26(+4.62%) |
Apr 10, 2012 | 5.840 | 6.000 | 5.560 | 5.630 | 409,384 | -0.21(-3.60%) |
Apr 09, 2012 | 5.790 | 5.990 | 5.711 | 5.840 | 235,976 | -0.15(-2.50%) |
Apr 05, 2012 | 5.980 | 6.080 | 5.900 | 5.990 | 223,810 | +0.00(+0.00%) |
Apr 04, 2012 | 6.130 | 6.130 | 5.850 | 5.990 | 533,979 | -0.23(-3.70%) |
Apr 03, 2012 | 6.320 | 6.500 | 6.200 | 6.220 | 155,173 | -0.11(-1.74%) |
Apr 02, 2012 | 6.340 | 6.380 | 6.250 | 6.330 | 252,769 | -0.02(-0.31%) |
Mar 30, 2012 | 6.620 | 6.620 | 6.340 | 6.350 | 227,368 | -0.21(-3.20%) |
Mar 29, 2012 | 6.670 | 6.680 | 6.420 | 6.560 | 240,596 | -0.18(-2.67%) |
Mar 28, 2012 | 6.670 | 6.840 | 6.550 | 6.740 | 249,161 | +0.09(+1.35%) |
Mar 27, 2012 | 6.510 | 6.800 | 6.380 | 6.650 | 347,931 | +0.14(+2.15%) |
Mar 26, 2012 | 6.600 | 6.628 | 6.440 | 6.510 | 272,409 | -0.03(-0.46%) |
Mar 23, 2012 | 6.480 | 6.560 | 6.400 | 6.540 | 229,586 | +0.05(+0.77%) |
Mar 22, 2012 | 6.190 | 6.580 | 6.160 | 6.490 | 550,097 | +0.26(+4.17%) |
Mar 21, 2012 | 6.360 | 6.370 | 6.130 | 6.230 | 206,793 | -0.07(-1.11%) |
Mar 20, 2012 | 6.390 | 6.400 | 6.260 | 6.300 | 206,030 | -0.13(-2.02%) |
Mar 19, 2012 | 6.490 | 6.575 | 6.350 | 6.430 | 377,850 | -0.10(-1.53%) |
Mar 16, 2012 | 6.370 | 6.680 | 6.270 | 6.530 | 1,067,968 | +0.38(+6.18%) |
Mar 15, 2012 | 5.800 | 6.180 | 5.670 | 6.150 | 403,603 | +0.36(+6.22%) |
Mar 14, 2012 | 5.610 | 5.810 | 5.430 | 5.790 | 144,270 | +0.16(+2.84%) |
Mar 13, 2012 | 5.620 | 5.650 | 5.540 | 5.630 | 121,707 | +0.06(+1.08%) |
Mar 12, 2012 | 5.590 | 5.670 | 5.530 | 5.570 | 50,632 | -0.04(-0.71%) |
Mar 09, 2012 | 5.370 | 5.690 | 5.370 | 5.610 | 182,597 | +0.27(+5.06%) |
Mar 08, 2012 | 5.300 | 5.400 | 5.230 | 5.340 | 162,162 | +0.08(+1.52%) |
Mar 07, 2012 | 5.230 | 5.301 | 5.170 | 5.260 | 135,552 | +0.03(+0.57%) |
Mar 06, 2012 | 5.200 | 5.280 | 5.150 | 5.230 | 208,693 | -0.04(-0.76%) |
Mar 05, 2012 | 5.320 | 5.390 | 5.150 | 5.270 | 204,336 | -0.08(-1.50%) |
Mar 02, 2012 | 5.610 | 5.720 | 5.350 | 5.350 | 163,834 | -0.26(-4.63%) |
Mar 01, 2012 | 5.750 | 5.790 | 5.610 | 5.610 | 318,770 | -0.12(-2.09%) |
Feb 29, 2012 | 5.840 | 5.910 | 5.670 | 5.730 | 269,577 | -0.11(-1.88%) |
Feb 28, 2012 | 5.740 | 5.980 | 5.730 | 5.840 | 214,775 | +0.11(+1.92%) |
Feb 27, 2012 | 5.650 | 5.830 | 5.600 | 5.730 | 394,859 | +0.05(+0.88%) |
Feb 24, 2012 | 5.300 | 5.880 | 5.300 | 5.680 | 1,229,697 | +0.58(+11.37%) |
Feb 23, 2012 | 5.010 | 5.160 | 4.880 | 5.100 | 337,939 | +0.09(+1.80%) |
Feb 22, 2012 | 5.150 | 5.200 | 5.000 | 5.010 | 112,896 | -0.15(-2.91%) |
Feb 21, 2012 | 5.320 | 5.420 | 5.150 | 5.160 | 123,274 | -0.16(-3.01%) |
Feb 17, 2012 | 5.270 | 5.340 | 5.230 | 5.320 | 277,647 | +0.09(+1.72%) |
Feb 16, 2012 | 5.060 | 5.330 | 5.060 | 5.230 | 152,263 | +0.16(+3.16%) |
Feb 15, 2012 | 5.140 | 5.180 | 5.030 | 5.070 | 120,664 | -0.04(-0.78%) |
Feb 14, 2012 | 5.060 | 5.150 | 5.000 | 5.110 | 186,555 | -0.01(-0.20%) |
Feb 13, 2012 | 5.210 | 5.270 | 4.990 | 5.120 | 237,237 | -0.03(-0.58%) |
Feb 10, 2012 | 5.170 | 5.250 | 5.061 | 5.150 | 211,181 | -0.08(-1.53%) |
Feb 09, 2012 | 5.550 | 5.600 | 5.200 | 5.230 | 376,441 | -0.32(-5.77%) |
Feb 08, 2012 | 5.380 | 5.580 | 5.380 | 5.550 | 129,769 | +0.18(+3.35%) |
Feb 07, 2012 | 5.520 | 5.520 | 5.360 | 5.370 | 97,267 | -0.14(-2.54%) |
Feb 06, 2012 | 5.430 | 5.570 | 5.321 | 5.510 | 137,908 | +0.06(+1.10%) |
Feb 03, 2012 | 5.730 | 5.800 | 5.400 | 5.450 | 323,922 | -0.12(-2.15%) |
Feb 02, 2012 | 5.430 | 5.680 | 5.410 | 5.570 | 284,744 | +0.18(+3.34%) |
Feb 01, 2012 | 5.170 | 5.480 | 5.120 | 5.390 | 247,091 | +0.26(+5.07%) |
Jan 31, 2012 | 5.330 | 5.340 | 5.120 | 5.130 | 199,548 | -0.18(-3.39%) |
Jan 30, 2012 | 5.390 | 5.420 | 5.220 | 5.310 | 225,230 | -0.10(-1.85%) |
Jan 27, 2012 | 5.070 | 5.480 | 5.010 | 5.410 | 221,936 | +0.32(+6.29%) |
Jan 26, 2012 | 5.140 | 5.220 | 5.090 | 5.090 | 111,271 | -0.04(-0.78%) |
Jan 25, 2012 | 5.200 | 5.330 | 5.100 | 5.130 | 294,936 | -0.04(-0.77%) |
Jan 24, 2012 | 4.950 | 5.170 | 4.940 | 5.170 | 182,184 | +0.18(+3.61%) |
Jan 23, 2012 | 5.010 | 5.040 | 4.900 | 4.990 | 148,896 | -0.03(-0.60%) |
Jan 20, 2012 | 4.890 | 5.040 | 4.830 | 5.020 | 208,995 | +0.12(+2.45%) |
Jan 19, 2012 | 4.810 | 5.015 | 4.800 | 4.900 | 303,431 | +0.12(+2.51%) |
Jan 18, 2012 | 4.520 | 4.800 | 4.520 | 4.780 | 175,921 | +0.28(+6.22%) |
Jan 17, 2012 | 4.730 | 4.777 | 4.470 | 4.500 | 231,687 | -0.22(-4.66%) |
Jan 13, 2012 | 4.770 | 4.770 | 4.700 | 4.720 | 173,452 | -0.11(-2.28%) |
Jan 12, 2012 | 4.930 | 4.930 | 4.780 | 4.830 | 147,761 | -0.08(-1.63%) |
Jan 11, 2012 | 4.640 | 4.920 | 4.610 | 4.910 | 281,869 | +0.27(+5.82%) |
Jan 10, 2012 | 4.580 | 4.730 | 4.560 | 4.640 | 314,566 | +0.13(+2.88%) |
Jan 09, 2012 | 4.450 | 4.570 | 4.440 | 4.510 | 144,890 | +0.09(+2.04%) |
Jan 06, 2012 | 4.510 | 4.550 | 4.410 | 4.420 | 171,491 | -0.10(-2.21%) |
Jan 05, 2012 | 4.490 | 4.570 | 4.420 | 4.520 | 138,210 | +0.02(+0.44%) |
Jan 04, 2012 | 4.510 | 4.580 | 4.400 | 4.500 | 139,323 | +0.33(+7.91%) |
Dec 30, 2011 | 4.180 | 4.270 | 4.080 | 4.170 | 221,545 | -0.05(-1.18%) |
Dec 29, 2011 | 4.190 | 4.250 | 4.147 | 4.220 | 348,809 | +0.06(+1.44%) |
Dec 28, 2011 | 4.250 | 4.250 | 4.021 | 4.160 | 210,140 | -0.10(-2.35%) |
Dec 27, 2011 | 4.210 | 4.300 | 4.170 | 4.260 | 301,391 | +0.00(+0.00%) |
Dec 23, 2011 | 4.090 | 4.272 | 4.050 | 4.260 | 152,465 | +0.30(+7.58%) |
Dec 21, 2011 | 3.990 | 4.010 | 3.870 | 3.960 | 84,634 | -0.05(-1.25%) |
Dec 20, 2011 | 3.900 | 4.100 | 3.850 | 4.010 | 297,401 | +0.19(+4.97%) |
Dec 19, 2011 | 3.910 | 3.910 | 3.790 | 3.820 | 140,390 | -0.05(-1.29%) |
Dec 16, 2011 | 3.910 | 3.980 | 3.840 | 3.870 | 215,663 | -0.01(-0.26%) |
Dec 15, 2011 | 3.890 | 3.899 | 3.800 | 3.880 | 180,806 | +0.04(+1.04%) |
Dec 14, 2011 | 3.720 | 3.840 | 3.630 | 3.840 | 314,549 | +0.09(+2.40%) |
Dec 13, 2011 | 3.880 | 3.937 | 3.700 | 3.750 | 190,948 | -0.10(-2.60%) |
Dec 12, 2011 | 3.830 | 3.949 | 3.760 | 3.850 | 239,778 | -0.10(-2.53%) |
Dec 09, 2011 | 3.930 | 4.030 | 3.909 | 3.950 | 387,503 | +0.05(+1.28%) |
Dec 08, 2011 | 3.980 | 4.040 | 3.900 | 3.900 | 267,323 | -0.11(-2.74%) |
Dec 07, 2011 | 4.060 | 4.090 | 3.990 | 4.010 | 235,534 | -0.07(-1.72%) |
Dec 06, 2011 | 4.020 | 4.130 | 4.000 | 4.080 | 143,857 | +0.05(+1.24%) |
Dec 05, 2011 | 4.110 | 4.130 | 3.950 | 4.030 | 268,208 | -0.02(-0.49%) |
Dec 02, 2011 | 3.990 | 4.110 | 3.990 | 4.050 | 649,336 | +0.13(+3.32%) |
Dec 01, 2011 | 4.180 | 4.190 | 3.910 | 3.920 | 384,855 | -0.27(-6.44%) |
Nov 30, 2011 | 4.100 | 4.210 | 4.020 | 4.190 | 375,607 | +0.22(+5.54%) |
Nov 29, 2011 | 4.020 | 4.020 | 3.900 | 3.970 | 227,534 | -0.05(-1.24%) |
Nov 28, 2011 | 3.870 | 4.070 | 3.850 | 4.020 | 310,583 | +0.28(+7.49%) |
Nov 25, 2011 | 3.780 | 3.820 | 3.690 | 3.740 | 290,940 | -0.06(-1.58%) |
Nov 23, 2011 | 3.880 | 3.959 | 3.750 | 3.800 | 197,142 | -0.14(-3.55%) |
Nov 22, 2011 | 3.970 | 4.040 | 3.900 | 3.940 | 203,082 | -0.04(-1.01%) |
Nov 21, 2011 | 4.160 | 4.160 | 3.910 | 3.980 | 400,847 | -0.28(-6.57%) |
Nov 18, 2011 | 4.420 | 4.450 | 4.240 | 4.260 | 346,673 | -0.16(-3.62%) |
Nov 17, 2011 | 4.550 | 4.610 | 4.370 | 4.420 | 292,895 | -0.13(-2.86%) |
Nov 16, 2011 | 4.530 | 4.680 | 4.530 | 4.550 | 165,712 | -0.03(-0.66%) |
Nov 15, 2011 | 4.550 | 4.620 | 4.440 | 4.580 | 319,105 | +0.02(+0.44%) |
Nov 14, 2011 | 4.690 | 4.720 | 4.520 | 4.560 | 251,430 | -0.17(-3.59%) |
Nov 11, 2011 | 4.570 | 4.750 | 4.521 | 4.730 | 249,697 | +0.23(+5.11%) |
Nov 10, 2011 | 4.650 | 4.650 | 4.450 | 4.500 | 312,893 | -0.07(-1.53%) |
Nov 09, 2011 | 4.640 | 4.740 | 4.560 | 4.570 | 359,203 | -0.22(-4.59%) |
Nov 08, 2011 | 4.780 | 4.900 | 4.730 | 4.790 | 606,506 | +0.06(+1.27%) |
Nov 07, 2011 | 4.700 | 4.750 | 4.570 | 4.730 | 305,394 | +0.04(+0.85%) |
Nov 04, 2011 | 4.470 | 4.740 | 4.440 | 4.690 | 456,581 | +0.18(+3.99%) |
Nov 03, 2011 | 4.750 | 4.750 | 4.470 | 4.510 | 582,656 | -0.17(-3.63%) |
Nov 02, 2011 | 4.570 | 4.700 | 4.520 | 4.680 | 569,402 | +0.19(+4.23%) |
Nov 01, 2011 | 4.540 | 4.550 | 4.350 | 4.490 | 665,753 | -0.21(-4.47%) |
Oct 31, 2011 | 4.810 | 4.870 | 4.650 | 4.700 | 440,336 | -0.09(-1.88%) |
Oct 28, 2011 | 4.640 | 4.940 | 4.630 | 4.790 | 815,861 | +0.19(+4.13%) |
Oct 27, 2011 | 4.960 | 4.989 | 4.310 | 4.600 | 3,876,628 | -1.32(-22.30%) |
Oct 26, 2011 | 5.640 | 5.970 | 5.540 | 5.920 | 658,388 | +0.37(+6.67%) |
Oct 25, 2011 | 5.830 | 5.840 | 5.540 | 5.550 | 353,052 | -0.33(-5.61%) |
Oct 24, 2011 | 5.390 | 5.940 | 5.381 | 5.880 | 469,145 | +0.54(+10.11%) |
Oct 21, 2011 | 5.360 | 5.400 | 5.207 | 5.340 | 249,357 | +0.11(+2.10%) |
Oct 20, 2011 | 5.120 | 5.260 | 4.970 | 5.230 | 263,199 | +0.11(+2.15%) |
Oct 19, 2011 | 5.380 | 5.450 | 5.100 | 5.120 | 273,147 | -0.27(-5.01%) |
Oct 18, 2011 | 5.350 | 5.420 | 5.210 | 5.390 | 274,356 | +0.06(+1.13%) |
Oct 17, 2011 | 5.320 | 5.520 | 5.290 | 5.330 | 365,346 | -0.03(-0.56%) |
Oct 14, 2011 | 5.650 | 5.810 | 5.340 | 5.360 | 701,969 | -0.18(-3.25%) |
Oct 13, 2011 | 5.110 | 5.680 | 5.100 | 5.540 | 887,222 | +0.38(+7.36%) |
Oct 12, 2011 | 5.160 | 5.310 | 5.050 | 5.160 | 381,143 | +0.07(+1.38%) |
Oct 11, 2011 | 5.130 | 5.140 | 4.950 | 5.090 | 319,091 | -0.11(-2.12%) |
Oct 10, 2011 | 5.230 | 5.365 | 5.040 | 5.200 | 387,097 | +0.10(+1.96%) |
Oct 07, 2011 | 5.160 | 5.260 | 5.000 | 5.100 | 419,102 | +0.01(+0.20%) |
Oct 06, 2011 | 5.080 | 5.200 | 4.840 | 5.090 | 496,087 | +0.11(+2.21%) |
Oct 05, 2011 | 4.950 | 5.150 | 4.720 | 4.980 | 508,377 | +0.05(+1.01%) |
Oct 04, 2011 | 4.560 | 4.970 | 4.530 | 4.930 | 591,043 | +0.32(+6.94%) |
Oct 03, 2011 | 4.960 | 5.100 | 4.560 | 4.610 | 659,743 | -0.42(-8.35%) |
Sep 30, 2011 | 5.210 | 5.235 | 4.980 | 5.030 | 600,890 | -0.30(-5.63%) |
Sep 29, 2011 | 5.560 | 5.600 | 5.230 | 5.330 | 498,578 | -0.07(-1.30%) |
Sep 28, 2011 | 5.400 | 5.670 | 5.250 | 5.400 | 743,236 | +0.00(+0.00%) |
Sep 27, 2011 | 5.530 | 5.740 | 5.340 | 5.400 | 327,555 | +0.01(+0.19%) |
Sep 26, 2011 | 5.330 | 5.390 | 5.160 | 5.390 | 534,270 | +0.06(+1.13%) |
Sep 23, 2011 | 5.190 | 5.400 | 5.060 | 5.330 | 572,543 | +0.06(+1.14%) |
Sep 22, 2011 | 5.490 | 5.630 | 5.200 | 5.270 | 500,720 | -0.40(-7.05%) |
Sep 21, 2011 | 5.840 | 6.010 | 5.660 | 5.670 | 337,644 | -0.15(-2.58%) |
Sep 20, 2011 | 5.990 | 6.000 | 5.800 | 5.820 | 574,709 | -0.12(-2.02%) |
Sep 19, 2011 | 6.070 | 6.070 | 5.910 | 5.940 | 447,346 | -0.23(-3.73%) |
Sep 16, 2011 | 6.250 | 6.265 | 6.130 | 6.170 | 738,539 | -0.02(-0.32%) |
Sep 15, 2011 | 6.760 | 6.760 | 6.080 | 6.190 | 948,576 | -0.45(-6.78%) |
Sep 14, 2011 | 6.890 | 6.890 | 6.630 | 6.640 | 629,900 | -0.19(-2.78%) |
Sep 13, 2011 | 6.830 | 6.969 | 6.680 | 6.830 | 606,047 | +0.00(+0.00%) |
Sep 12, 2011 | 6.810 | 7.040 | 6.510 | 6.830 | 790,053 | -0.09(-1.30%) |
Sep 09, 2011 | 7.230 | 7.300 | 6.900 | 6.920 | 615,169 | -0.19(-2.67%) |
Sep 08, 2011 | 7.320 | 7.480 | 6.960 | 7.110 | 567,135 | -0.23(-3.13%) |
Sep 07, 2011 | 7.800 | 7.880 | 7.330 | 7.340 | 619,543 | -0.27(-3.55%) |
Sep 06, 2011 | 7.070 | 7.620 | 7.031 | 7.610 | 365,076 | +0.29(+3.96%) |
Sep 02, 2011 | 7.500 | 7.747 | 7.290 | 7.320 | 351,780 | -0.31(-4.06%) |
Sep 01, 2011 | 7.810 | 7.960 | 7.610 | 7.630 | 268,050 | -0.14(-1.80%) |
Aug 31, 2011 | 8.250 | 8.280 | 7.700 | 7.770 | 682,578 | -0.44(-5.36%) |
Aug 30, 2011 | 7.830 | 8.300 | 7.550 | 8.210 | 653,315 | +0.32(+4.06%) |
Aug 29, 2011 | 7.550 | 7.900 | 7.550 | 7.890 | 294,718 | +0.46(+6.19%) |
Aug 26, 2011 | 7.250 | 7.470 | 7.020 | 7.430 | 326,759 | +0.10(+1.36%) |
Aug 25, 2011 | 7.700 | 7.840 | 7.310 | 7.330 | 272,626 | -0.33(-4.31%) |
Aug 24, 2011 | 7.680 | 7.810 | 7.430 | 7.660 | 198,400 | -0.03(-0.39%) |
Aug 23, 2011 | 7.050 | 7.770 | 7.050 | 7.690 | 423,670 | +0.70(+10.01%) |
Aug 22, 2011 | 7.330 | 7.350 | 6.890 | 6.990 | 571,764 | -0.11(-1.55%) |
Aug 19, 2011 | 7.240 | 7.480 | 7.050 | 7.100 | 416,642 | -0.29(-3.92%) |
Aug 18, 2011 | 7.770 | 7.910 | 7.360 | 7.390 | 597,234 | -0.78(-9.55%) |
Aug 17, 2011 | 8.210 | 8.349 | 7.950 | 8.170 | 205,566 | -0.01(-0.12%) |
Aug 16, 2011 | 8.350 | 8.414 | 8.050 | 8.180 | 325,914 | -0.27(-3.20%) |
Aug 15, 2011 | 8.360 | 8.470 | 8.220 | 8.450 | 184,019 | +0.24(+2.92%) |
Aug 12, 2011 | 8.440 | 8.480 | 8.100 | 8.210 | 332,554 | -0.13(-1.56%) |
Aug 11, 2011 | 8.110 | 8.470 | 8.010 | 8.340 | 603,212 | +0.34(+4.25%) |
Aug 10, 2011 | 7.880 | 8.435 | 7.650 | 8.000 | 833,216 | -0.12(-1.48%) |
Aug 09, 2011 | 7.730 | 8.130 | 7.350 | 8.120 | 1,131,135 | +0.98(+13.73%) |
Aug 08, 2011 | 7.560 | 7.900 | 7.050 | 7.140 | 1,141,184 | -0.75(-9.51%) |
Aug 05, 2011 | 8.170 | 8.330 | 7.580 | 7.890 | 754,710 | -0.13(-1.62%) |
Aug 04, 2011 | 8.560 | 8.595 | 8.020 | 8.020 | 711,205 | -0.69(-7.92%) |
Aug 03, 2011 | 8.940 | 9.020 | 8.450 | 8.710 | 858,458 | -0.25(-2.79%) |
Aug 02, 2011 | 9.040 | 9.100 | 8.770 | 8.960 | 780,887 | -0.20(-2.18%) |
Aug 01, 2011 | 8.920 | 9.240 | 8.820 | 9.160 | 1,274,828 | +0.43(+4.93%) |
Jul 29, 2011 | 8.530 | 8.780 | 8.231 | 8.730 | 988,395 | -0.01(-0.11%) |
Jul 28, 2011 | 8.330 | 8.800 | 8.190 | 8.740 | 2,147,060 | +1.49(+20.55%) |
Jul 27, 2011 | 7.310 | 7.430 | 7.160 | 7.250 | 455,110 | -0.16(-2.16%) |
Jul 26, 2011 | 7.500 | 7.530 | 7.260 | 7.410 | 274,436 | -0.08(-1.07%) |
Jul 25, 2011 | 7.590 | 7.690 | 7.490 | 7.490 | 237,044 | -0.21(-2.73%) |
Jul 22, 2011 | 7.350 | 7.700 | 7.280 | 7.700 | 430,144 | +0.35(+4.76%) |
Jul 21, 2011 | 7.250 | 7.360 | 7.090 | 7.350 | 339,973 | +0.10(+1.38%) |
Jul 20, 2011 | 7.240 | 7.470 | 7.010 | 7.250 | 140,232 | +0.03(+0.42%) |
Jul 19, 2011 | 7.130 | 7.280 | 7.130 | 7.220 | 359,473 | +0.19(+2.70%) |
Jul 18, 2011 | 7.220 | 7.250 | 7.000 | 7.030 | 419,101 | -0.24(-3.30%) |
Jul 15, 2011 | 7.320 | 7.490 | 7.200 | 7.270 | 307,553 | -0.03(-0.41%) |
Jul 14, 2011 | 7.200 | 7.470 | 7.133 | 7.300 | 523,686 | +0.11(+1.53%) |
Jul 13, 2011 | 7.150 | 7.360 | 7.120 | 7.190 | 540,556 | +0.14(+1.99%) |
Jul 12, 2011 | 7.800 | 7.850 | 7.010 | 7.050 | 1,089,693 | -0.84(-10.65%) |
Jul 11, 2011 | 7.910 | 8.080 | 7.870 | 7.890 | 568,314 | -0.24(-2.95%) |
Jul 08, 2011 | 8.010 | 8.150 | 7.872 | 8.130 | 532,215 | +0.00(+0.00%) |
Jul 07, 2011 | 8.220 | 8.340 | 8.100 | 8.130 | 391,674 | +0.03(+0.37%) |
Jul 06, 2011 | 8.060 | 8.170 | 7.900 | 8.100 | 364,334 | +0.00(+0.00%) |
Jul 05, 2011 | 8.230 | 8.269 | 7.810 | 8.100 | 875,090 | -0.15(-1.82%) |
Jul 01, 2011 | 8.460 | 8.860 | 8.220 | 8.250 | 1,119,535 | -0.23(-2.71%) |
Jun 30, 2011 | 8.660 | 8.900 | 8.350 | 8.480 | 636,832 | -0.20(-2.30%) |
Jun 29, 2011 | 8.410 | 8.720 | 8.160 | 8.680 | 772,344 | +0.33(+3.94%) |
Jun 28, 2011 | 8.010 | 8.360 | 8.000 | 8.351 | 623,705 | +0.41(+5.18%) |
Jun 27, 2011 | 8.080 | 8.130 | 7.880 | 7.940 | 395,556 | -0.05(-0.63%) |
Jun 24, 2011 | 8.120 | 8.140 | 7.895 | 7.990 | 487,785 | -0.13(-1.60%) |
Jun 23, 2011 | 7.790 | 8.120 | 7.500 | 8.120 | 444,212 | +0.22(+2.78%) |
Jun 22, 2011 | 8.060 | 8.140 | 7.860 | 7.900 | 378,096 | -0.25(-3.07%) |
Jun 21, 2011 | 8.030 | 8.270 | 8.010 | 8.150 | 462,037 | +0.17(+2.13%) |
Jun 20, 2011 | 7.970 | 8.110 | 7.930 | 7.980 | 257,588 | -0.09(-1.12%) |
Jun 17, 2011 | 8.120 | 8.300 | 7.920 | 8.070 | 499,389 | +0.11(+1.38%) |
Jun 16, 2011 | 8.180 | 8.390 | 7.850 | 7.960 | 452,409 | -0.23(-2.81%) |
Jun 15, 2011 | 8.250 | 8.600 | 8.130 | 8.190 | 934,964 | -0.23(-2.73%) |
Jun 14, 2011 | 7.850 | 8.430 | 7.830 | 8.420 | 1,054,874 | +0.65(+8.37%) |
Jun 13, 2011 | 7.800 | 7.960 | 7.653 | 7.770 | 563,014 | +0.04(+0.52%) |
Jun 10, 2011 | 7.590 | 7.820 | 7.390 | 7.730 | 424,585 | +0.05(+0.65%) |
Jun 09, 2011 | 7.510 | 7.840 | 7.470 | 7.680 | 382,303 | +0.16(+2.13%) |
Jun 08, 2011 | 7.680 | 7.860 | 7.520 | 7.520 | 458,062 | -0.23(-2.97%) |
Jun 07, 2011 | 7.640 | 7.770 | 7.430 | 7.750 | 401,201 | +0.17(+2.25%) |
Jun 06, 2011 | 7.670 | 7.840 | 7.550 | 7.580 | 380,472 | -0.16(-2.07%) |
Jun 03, 2011 | 7.520 | 7.810 | 7.450 | 7.740 | 385,416 | +0.49(+6.76%) |
May 24, 2011 | 7.300 | 7.420 | 7.190 | 7.250 | 322,893 | +0.00(+0.00%) |
May 23, 2011 | 7.430 | 7.450 | 7.200 | 7.250 | 478,183 | -0.39(-5.10%) |
May 20, 2011 | 7.740 | 7.800 | 7.600 | 7.640 | 233,538 | -0.14(-1.80%) |
May 19, 2011 | 7.830 | 7.890 | 7.660 | 7.780 | 327,192 | -0.04(-0.51%) |
May 18, 2011 | 7.600 | 7.910 | 7.500 | 7.820 | 475,492 | +0.22(+2.89%) |
May 17, 2011 | 7.610 | 7.750 | 7.450 | 7.600 | 443,045 | -0.08(-1.04%) |
May 16, 2011 | 7.800 | 7.970 | 7.630 | 7.680 | 489,766 | -0.19(-2.41%) |
May 13, 2011 | 8.150 | 8.180 | 7.870 | 7.870 | 383,920 | -0.28(-3.44%) |
May 12, 2011 | 7.950 | 8.190 | 7.770 | 8.150 | 461,230 | +0.15(+1.88%) |
May 11, 2011 | 8.150 | 8.210 | 7.820 | 8.000 | 528,947 | -0.20(-2.44%) |
May 10, 2011 | 8.260 | 8.480 | 8.190 | 8.200 | 591,546 | -0.01(-0.12%) |
May 09, 2011 | 8.300 | 8.320 | 8.120 | 8.210 | 452,447 | -0.06(-0.73%) |
May 06, 2011 | 8.000 | 8.410 | 7.990 | 8.270 | 775,742 | +0.35(+4.42%) |
May 05, 2011 | 7.790 | 8.040 | 7.700 | 7.920 | 913,034 | -0.08(-1.00%) |
May 04, 2011 | 8.000 | 8.190 | 7.590 | 8.000 | 2,852,092 | +0.81(+11.27%) |
May 03, 2011 | 6.700 | 7.300 | 6.700 | 7.190 | 1,489,547 | +0.52(+7.79%) |