Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.910 | 8.910 | 8.730 | 8.800 | 29,397 | -0.09(-1.01%) |
Apr 27, 2012 | 8.840 | 8.950 | 8.790 | 8.890 | 37,204 | +0.05(+0.57%) |
Apr 26, 2012 | 8.870 | 8.990 | 8.790 | 8.840 | 45,232 | -0.01(-0.11%) |
Apr 25, 2012 | 8.870 | 9.000 | 8.770 | 8.850 | 48,530 | +0.02(+0.23%) |
Apr 24, 2012 | 8.910 | 8.920 | 8.680 | 8.830 | 77,091 | -0.07(-0.79%) |
Apr 23, 2012 | 8.790 | 8.900 | 8.690 | 8.900 | 35,792 | +0.00(+0.00%) |
Apr 20, 2012 | 8.970 | 9.100 | 8.860 | 8.900 | 60,799 | -0.02(-0.22%) |
Apr 19, 2012 | 8.754 | 8.990 | 8.700 | 8.920 | 62,158 | +0.15(+1.71%) |
Apr 18, 2012 | 8.890 | 8.920 | 8.760 | 8.770 | 81,276 | -0.13(-1.46%) |
Apr 17, 2012 | 8.970 | 8.980 | 8.850 | 8.900 | 40,577 | -0.04(-0.45%) |
Apr 16, 2012 | 8.950 | 9.000 | 8.840 | 8.940 | 28,635 | +0.05(+0.56%) |
Apr 13, 2012 | 8.950 | 8.950 | 8.800 | 8.890 | 35,486 | -0.08(-0.89%) |
Apr 12, 2012 | 9.030 | 9.120 | 8.960 | 8.970 | 15,041 | -0.03(-0.33%) |
Apr 11, 2012 | 8.980 | 9.130 | 8.920 | 9.000 | 54,680 | +0.10(+1.12%) |
Apr 10, 2012 | 8.990 | 9.000 | 8.830 | 8.900 | 134,505 | -0.10(-1.11%) |
Apr 09, 2012 | 9.050 | 9.050 | 8.940 | 9.000 | 58,532 | -0.17(-1.85%) |
Apr 05, 2012 | 8.920 | 9.200 | 8.920 | 9.170 | 45,968 | +0.16(+1.78%) |
Apr 04, 2012 | 8.990 | 9.080 | 8.940 | 9.010 | 76,011 | -0.05(-0.55%) |
Apr 03, 2012 | 9.160 | 9.280 | 9.010 | 9.060 | 25,955 | -0.12(-1.31%) |
Apr 02, 2012 | 9.020 | 9.240 | 8.950 | 9.180 | 48,614 | +0.14(+1.55%) |
Mar 30, 2012 | 9.200 | 9.230 | 8.940 | 9.040 | 60,302 | -0.12(-1.31%) |
Mar 29, 2012 | 9.050 | 9.197 | 8.870 | 9.160 | 316,677 | +0.05(+0.55%) |
Mar 28, 2012 | 8.960 | 9.140 | 8.800 | 9.110 | 174,486 | +0.11(+1.22%) |
Mar 27, 2012 | 9.210 | 9.250 | 8.820 | 9.000 | 119,677 | -0.22(-2.39%) |
Mar 26, 2012 | 9.240 | 9.277 | 9.140 | 9.220 | 40,957 | +0.03(+0.33%) |
Mar 23, 2012 | 9.161 | 9.360 | 9.150 | 9.190 | 65,888 | +0.00(+0.00%) |
Mar 22, 2012 | 9.470 | 9.500 | 9.140 | 9.190 | 71,068 | -0.35(-3.67%) |
Mar 21, 2012 | 9.230 | 9.600 | 9.230 | 9.540 | 57,916 | +0.32(+3.47%) |
Mar 20, 2012 | 9.390 | 9.480 | 9.020 | 9.220 | 241,102 | -0.23(-2.43%) |
Mar 19, 2012 | 9.320 | 9.526 | 9.190 | 9.450 | 61,828 | +0.10(+1.07%) |
Mar 16, 2012 | 9.200 | 9.370 | 9.151 | 9.350 | 79,812 | +0.17(+1.85%) |
Mar 15, 2012 | 9.140 | 9.250 | 8.965 | 9.180 | 42,883 | +0.16(+1.77%) |
Mar 14, 2012 | 9.110 | 9.219 | 9.020 | 9.020 | 52,371 | -0.13(-1.42%) |
Mar 13, 2012 | 9.360 | 9.400 | 9.110 | 9.150 | 91,517 | -0.13(-1.40%) |
Mar 12, 2012 | 9.460 | 9.480 | 9.270 | 9.280 | 99,886 | -0.21(-2.21%) |
Mar 09, 2012 | 9.370 | 9.780 | 9.290 | 9.490 | 206,057 | +0.08(+0.85%) |
Mar 08, 2012 | 9.010 | 9.480 | 9.010 | 9.410 | 114,988 | +0.43(+4.79%) |
Mar 07, 2012 | 8.890 | 9.015 | 8.830 | 8.980 | 117,902 | +0.02(+0.22%) |
Mar 06, 2012 | 9.000 | 9.000 | 8.860 | 8.960 | 111,034 | -0.12(-1.32%) |
Mar 05, 2012 | 9.000 | 9.130 | 8.860 | 9.080 | 170,005 | +0.05(+0.55%) |
Mar 02, 2012 | 9.350 | 9.409 | 9.010 | 9.030 | 222,790 | -0.40(-4.24%) |
Mar 01, 2012 | 9.890 | 9.920 | 9.415 | 9.430 | 228,520 | -0.44(-4.46%) |
Feb 29, 2012 | 10.04 | 10.07 | 9.850 | 9.870 | 144,499 | -0.17(-1.69%) |
Feb 28, 2012 | 10.08 | 10.08 | 9.860 | 10.04 | 163,576 | -0.06(-0.59%) |
Feb 27, 2012 | 9.980 | 10.13 | 9.800 | 10.10 | 124,190 | +0.05(+0.50%) |
Feb 24, 2012 | 10.02 | 10.12 | 9.970 | 10.05 | 62,386 | +0.04(+0.40%) |
Feb 23, 2012 | 9.980 | 10.06 | 9.850 | 10.01 | 68,538 | +0.00(+0.00%) |
Feb 22, 2012 | 9.900 | 10.07 | 9.780 | 10.01 | 103,712 | +0.10(+1.01%) |
Feb 21, 2012 | 9.630 | 10.25 | 9.630 | 9.910 | 278,776 | +0.24(+2.48%) |
Feb 17, 2012 | 10.37 | 10.37 | 9.514 | 9.670 | 453,853 | -0.61(-5.93%) |
Feb 16, 2012 | 10.18 | 10.35 | 10.13 | 10.28 | 236,732 | +0.16(+1.58%) |
Feb 15, 2012 | 10.25 | 10.30 | 10.09 | 10.12 | 161,092 | -0.08(-0.78%) |
Feb 14, 2012 | 10.29 | 10.29 | 10.12 | 10.20 | 139,036 | -0.10(-0.97%) |
Feb 13, 2012 | 10.33 | 10.52 | 10.15 | 10.30 | 458,521 | +0.17(+1.68%) |
Feb 10, 2012 | 10.75 | 10.98 | 9.990 | 10.13 | 542,648 | -0.86(-7.83%) |
Feb 09, 2012 | 11.16 | 11.21 | 10.95 | 10.99 | 334,162 | -0.12(-1.08%) |
Feb 08, 2012 | 11.05 | 11.18 | 10.85 | 11.11 | 205,390 | +0.06(+0.54%) |
Feb 07, 2012 | 11.06 | 11.20 | 10.83 | 11.05 | 341,976 | -0.02(-0.18%) |
Feb 06, 2012 | 11.01 | 11.15 | 11.01 | 11.07 | 67,241 | -0.01(-0.09%) |
Feb 03, 2012 | 10.95 | 11.13 | 10.95 | 11.08 | 109,795 | +0.18(+1.65%) |
Feb 02, 2012 | 10.99 | 11.17 | 10.81 | 10.90 | 134,581 | -0.10(-0.91%) |
Feb 01, 2012 | 10.66 | 11.05 | 10.66 | 11.00 | 177,827 | +0.40(+3.77%) |
Jan 31, 2012 | 10.42 | 10.67 | 10.26 | 10.60 | 92,836 | +0.22(+2.12%) |
Jan 30, 2012 | 10.89 | 10.97 | 10.26 | 10.38 | 332,179 | -0.67(-6.06%) |
Jan 27, 2012 | 10.56 | 11.15 | 10.53 | 11.05 | 185,628 | +0.49(+4.64%) |
Jan 26, 2012 | 10.31 | 10.61 | 9.950 | 10.56 | 195,374 | +0.25(+2.42%) |
Jan 25, 2012 | 10.35 | 10.48 | 10.11 | 10.31 | 115,411 | -0.06(-0.58%) |
Jan 24, 2012 | 9.890 | 10.41 | 9.790 | 10.37 | 164,175 | +0.45(+4.54%) |
Jan 23, 2012 | 9.970 | 10.13 | 9.810 | 9.920 | 132,346 | -0.05(-0.50%) |
Jan 20, 2012 | 9.850 | 10.23 | 9.840 | 9.970 | 312,485 | +0.04(+0.40%) |
Jan 19, 2012 | 9.040 | 10.38 | 8.930 | 9.930 | 681,752 | +1.01(+11.32%) |
Jan 18, 2012 | 8.500 | 9.130 | 8.420 | 8.920 | 3,276,160 | +2.20(+32.74%) |
Jan 17, 2012 | 6.950 | 6.980 | 6.713 | 6.720 | 45,782 | -0.19(-2.75%) |
Jan 13, 2012 | 6.890 | 6.940 | 6.710 | 6.910 | 49,063 | -0.02(-0.29%) |
Jan 12, 2012 | 6.990 | 7.070 | 6.890 | 6.930 | 145,196 | -0.05(-0.72%) |
Jan 11, 2012 | 7.030 | 7.110 | 6.940 | 6.980 | 41,093 | -0.06(-0.85%) |
Jan 10, 2012 | 7.090 | 7.100 | 6.990 | 7.040 | 37,791 | -0.01(-0.14%) |
Jan 09, 2012 | 7.020 | 7.110 | 6.940 | 7.050 | 56,052 | +0.05(+0.71%) |
Jan 06, 2012 | 7.180 | 7.260 | 6.950 | 7.000 | 81,453 | -0.19(-2.64%) |
Jan 05, 2012 | 7.270 | 7.270 | 7.100 | 7.190 | 41,689 | -0.12(-1.64%) |
Jan 04, 2012 | 7.420 | 7.440 | 7.260 | 7.310 | 41,790 | -0.36(-4.69%) |
Dec 30, 2011 | 7.670 | 7.780 | 7.600 | 7.670 | 59,761 | +0.02(+0.26%) |
Dec 29, 2011 | 7.690 | 7.710 | 7.520 | 7.650 | 82,080 | -0.04(-0.52%) |
Dec 28, 2011 | 7.800 | 7.800 | 7.665 | 7.690 | 21,662 | -0.11(-1.41%) |
Dec 27, 2011 | 7.830 | 7.889 | 7.620 | 7.800 | 90,356 | -0.09(-1.14%) |
Dec 23, 2011 | 7.970 | 8.000 | 7.890 | 7.890 | 26,485 | -0.10(-1.25%) |
Dec 21, 2011 | 8.080 | 8.150 | 7.970 | 7.990 | 211,972 | -0.09(-1.11%) |
Dec 20, 2011 | 8.200 | 8.200 | 7.950 | 8.080 | 140,515 | -0.12(-1.46%) |
Dec 19, 2011 | 8.270 | 8.290 | 8.080 | 8.200 | 91,364 | -0.02(-0.18%) |
Dec 16, 2011 | 8.050 | 8.270 | 7.880 | 8.215 | 384,012 | +0.21(+2.69%) |
Dec 15, 2011 | 7.870 | 8.030 | 7.810 | 8.000 | 95,928 | +0.17(+2.17%) |
Dec 14, 2011 | 7.690 | 7.850 | 7.650 | 7.830 | 107,596 | +0.12(+1.56%) |
Dec 13, 2011 | 7.550 | 7.760 | 7.530 | 7.710 | 300,369 | +0.17(+2.25%) |
Dec 12, 2011 | 7.490 | 7.640 | 7.210 | 7.540 | 99,424 | +0.02(+0.27%) |
Dec 09, 2011 | 7.300 | 7.600 | 7.300 | 7.520 | 59,793 | +0.24(+3.30%) |
Dec 08, 2011 | 7.120 | 7.350 | 7.000 | 7.280 | 175,501 | +0.09(+1.25%) |
Dec 07, 2011 | 7.040 | 7.210 | 6.930 | 7.190 | 76,801 | +0.14(+1.99%) |
Dec 06, 2011 | 6.970 | 7.120 | 6.900 | 7.050 | 133,101 | +0.07(+1.00%) |
Dec 05, 2011 | 7.000 | 7.120 | 6.890 | 6.980 | 93,293 | +0.03(+0.43%) |
Dec 02, 2011 | 6.870 | 7.070 | 6.835 | 6.950 | 139,431 | +0.11(+1.61%) |
Dec 01, 2011 | 6.560 | 6.860 | 6.460 | 6.840 | 178,442 | +0.24(+3.64%) |
Nov 30, 2011 | 7.000 | 7.280 | 6.600 | 6.600 | 607,208 | -0.26(-3.79%) |
Nov 29, 2011 | 6.880 | 6.970 | 6.740 | 6.860 | 56,153 | -0.04(-0.58%) |
Nov 28, 2011 | 6.860 | 6.960 | 6.800 | 6.900 | 37,762 | +0.19(+2.83%) |
Nov 25, 2011 | 6.780 | 6.870 | 6.590 | 6.710 | 23,266 | -0.11(-1.61%) |
Nov 23, 2011 | 6.870 | 6.890 | 6.730 | 6.820 | 31,925 | -0.09(-1.30%) |
Nov 22, 2011 | 7.050 | 7.050 | 6.820 | 6.910 | 38,279 | -0.17(-2.40%) |
Nov 21, 2011 | 7.240 | 7.240 | 7.010 | 7.080 | 51,168 | -0.24(-3.28%) |
Nov 18, 2011 | 7.540 | 7.600 | 7.280 | 7.320 | 47,426 | -0.23(-3.05%) |
Nov 17, 2011 | 7.830 | 7.900 | 7.480 | 7.550 | 39,896 | -0.29(-3.70%) |
Nov 16, 2011 | 7.870 | 8.000 | 7.840 | 7.840 | 61,719 | -0.13(-1.63%) |
Nov 15, 2011 | 7.760 | 8.000 | 7.750 | 7.970 | 66,257 | +0.17(+2.18%) |
Nov 14, 2011 | 7.770 | 7.830 | 7.600 | 7.800 | 115,918 | +0.02(+0.26%) |
Nov 11, 2011 | 7.660 | 7.810 | 7.660 | 7.780 | 84,204 | +0.22(+2.91%) |
Nov 10, 2011 | 7.520 | 7.650 | 7.460 | 7.560 | 51,328 | +0.08(+1.07%) |
Nov 09, 2011 | 7.500 | 7.560 | 7.360 | 7.480 | 100,272 | -0.12(-1.58%) |
Nov 08, 2011 | 7.870 | 7.900 | 7.560 | 7.600 | 114,604 | -0.27(-3.43%) |
Nov 07, 2011 | 7.900 | 7.900 | 7.700 | 7.870 | 50,155 | -0.03(-0.38%) |
Nov 04, 2011 | 7.860 | 7.910 | 7.730 | 7.900 | 85,815 | -0.01(-0.13%) |
Nov 03, 2011 | 7.830 | 7.940 | 7.760 | 7.910 | 75,746 | +0.17(+2.20%) |
Nov 02, 2011 | 7.640 | 7.800 | 7.530 | 7.740 | 109,350 | +0.22(+2.93%) |
Nov 01, 2011 | 7.540 | 7.620 | 7.400 | 7.520 | 65,117 | -0.21(-2.72%) |
Oct 31, 2011 | 8.000 | 8.020 | 7.630 | 7.730 | 177,767 | -0.25(-3.13%) |
Oct 28, 2011 | 8.000 | 8.590 | 7.980 | 7.980 | 120,011 | +0.45(+5.98%) |
Oct 27, 2011 | 7.430 | 7.710 | 7.220 | 7.530 | 73,595 | +0.23(+3.15%) |
Oct 26, 2011 | 7.360 | 7.480 | 7.120 | 7.300 | 53,317 | +0.05(+0.69%) |
Oct 25, 2011 | 7.040 | 7.510 | 6.960 | 7.250 | 103,117 | +0.19(+2.69%) |
Oct 24, 2011 | 7.010 | 7.120 | 6.940 | 7.060 | 71,472 | +0.06(+0.86%) |
Oct 21, 2011 | 6.760 | 7.040 | 6.640 | 7.000 | 66,449 | +0.19(+2.79%) |
Oct 20, 2011 | 6.770 | 6.870 | 6.620 | 6.810 | 72,935 | +0.05(+0.74%) |
Oct 19, 2011 | 7.010 | 7.010 | 6.709 | 6.760 | 56,136 | -0.24(-3.43%) |
Oct 18, 2011 | 6.620 | 7.080 | 6.450 | 7.000 | 87,068 | +0.41(+6.22%) |
Oct 17, 2011 | 6.910 | 6.910 | 5.820 | 6.590 | 104,415 | -0.37(-5.32%) |
Oct 14, 2011 | 6.790 | 7.090 | 6.750 | 6.960 | 139,525 | +0.23(+3.42%) |
Oct 13, 2011 | 6.740 | 6.930 | 6.500 | 6.730 | 138,757 | -0.06(-0.88%) |
Oct 12, 2011 | 6.790 | 6.950 | 6.630 | 6.790 | 77,077 | +0.06(+0.89%) |
Oct 11, 2011 | 6.380 | 6.850 | 6.350 | 6.730 | 99,036 | +0.17(+2.59%) |
Oct 10, 2011 | 6.330 | 6.590 | 6.230 | 6.560 | 28,719 | +0.29(+4.63%) |
Oct 07, 2011 | 6.430 | 6.500 | 6.180 | 6.270 | 100,979 | -0.17(-2.64%) |
Oct 06, 2011 | 6.290 | 6.450 | 6.210 | 6.440 | 83,997 | +0.08(+1.26%) |
Oct 05, 2011 | 6.260 | 6.447 | 6.080 | 6.360 | 79,112 | +0.08(+1.27%) |
Oct 04, 2011 | 6.200 | 6.310 | 5.800 | 6.280 | 136,394 | +0.08(+1.29%) |
Oct 03, 2011 | 7.000 | 7.000 | 6.030 | 6.200 | 116,789 | -0.30(-4.62%) |
Sep 30, 2011 | 6.570 | 6.610 | 6.470 | 6.500 | 256,469 | -0.09(-1.37%) |
Sep 29, 2011 | 6.600 | 6.700 | 6.510 | 6.590 | 56,858 | +0.07(+1.07%) |
Sep 28, 2011 | 6.751 | 6.810 | 6.500 | 6.520 | 61,957 | -0.25(-3.69%) |
Sep 27, 2011 | 6.960 | 6.990 | 6.670 | 6.770 | 69,704 | +0.03(+0.45%) |
Sep 26, 2011 | 6.470 | 6.960 | 6.470 | 6.740 | 95,925 | +0.32(+4.98%) |
Sep 23, 2011 | 6.450 | 6.490 | 6.400 | 6.420 | 55,012 | -0.03(-0.47%) |
Sep 22, 2011 | 6.320 | 6.460 | 6.300 | 6.450 | 189,323 | +0.08(+1.26%) |
Sep 21, 2011 | 6.325 | 6.460 | 6.205 | 6.370 | 336,091 | +0.08(+1.27%) |
Sep 20, 2011 | 6.250 | 6.460 | 6.250 | 6.290 | 97,783 | +0.06(+0.96%) |
Sep 19, 2011 | 6.310 | 6.310 | 6.000 | 6.230 | 192,451 | -0.15(-2.35%) |
Sep 16, 2011 | 6.460 | 6.550 | 6.350 | 6.380 | 169,182 | -0.07(-1.09%) |
Sep 15, 2011 | 6.480 | 6.480 | 6.290 | 6.450 | 77,695 | +0.02(+0.31%) |
Sep 14, 2011 | 6.170 | 6.440 | 6.130 | 6.430 | 71,744 | +0.29(+4.72%) |
Sep 13, 2011 | 6.070 | 6.310 | 6.020 | 6.140 | 219,596 | +0.07(+1.15%) |
Sep 12, 2011 | 5.910 | 6.110 | 5.860 | 6.070 | 375,219 | +0.17(+2.88%) |
Sep 09, 2011 | 5.860 | 5.920 | 5.770 | 5.900 | 200,377 | +0.00(+0.00%) |
Sep 08, 2011 | 6.010 | 6.020 | 5.850 | 5.900 | 213,259 | -0.13(-2.16%) |
Sep 07, 2011 | 6.020 | 6.190 | 5.950 | 6.030 | 189,782 | +0.03(+0.50%) |
Sep 06, 2011 | 6.070 | 6.110 | 5.950 | 6.000 | 162,184 | -0.15(-2.44%) |
Sep 02, 2011 | 6.270 | 6.270 | 6.100 | 6.150 | 117,153 | -0.17(-2.69%) |
Sep 01, 2011 | 6.490 | 6.610 | 6.210 | 6.320 | 143,317 | -0.19(-2.92%) |
Aug 31, 2011 | 6.470 | 6.570 | 6.420 | 6.510 | 241,742 | +0.06(+0.93%) |
Aug 30, 2011 | 6.570 | 6.580 | 6.250 | 6.450 | 264,026 | -0.16(-2.42%) |
Aug 29, 2011 | 6.640 | 6.680 | 6.560 | 6.610 | 173,825 | +0.02(+0.30%) |
Aug 26, 2011 | 7.010 | 7.030 | 6.560 | 6.590 | 141,656 | -0.47(-6.66%) |
Aug 25, 2011 | 7.219 | 7.320 | 7.000 | 7.060 | 57,988 | -0.06(-0.84%) |
Aug 24, 2011 | 7.160 | 7.390 | 7.090 | 7.120 | 79,654 | -0.04(-0.56%) |
Aug 23, 2011 | 7.060 | 7.250 | 7.010 | 7.160 | 78,588 | +0.12(+1.70%) |
Aug 22, 2011 | 7.100 | 7.170 | 6.980 | 7.040 | 105,494 | +0.03(+0.43%) |
Aug 19, 2011 | 6.890 | 7.160 | 6.810 | 7.010 | 77,945 | +0.05(+0.72%) |
Aug 18, 2011 | 6.980 | 7.110 | 6.780 | 6.960 | 49,209 | -0.13(-1.83%) |
Aug 17, 2011 | 7.150 | 7.290 | 7.050 | 7.090 | 51,369 | -0.03(-0.42%) |
Aug 16, 2011 | 7.090 | 7.170 | 6.950 | 7.120 | 60,889 | +0.05(+0.71%) |
Aug 15, 2011 | 6.970 | 7.210 | 6.770 | 7.070 | 48,467 | +0.15(+2.17%) |
Aug 12, 2011 | 6.980 | 7.070 | 6.840 | 6.920 | 39,073 | -0.10(-1.42%) |
Aug 11, 2011 | 6.760 | 7.100 | 6.760 | 7.020 | 88,199 | +0.25(+3.69%) |
Aug 10, 2011 | 7.020 | 7.020 | 6.660 | 6.770 | 55,685 | -0.31(-4.38%) |
Aug 09, 2011 | 7.230 | 7.550 | 6.700 | 7.080 | 96,246 | -0.21(-2.88%) |
Aug 08, 2011 | 7.100 | 7.500 | 7.019 | 7.290 | 142,145 | +0.01(+0.14%) |
Aug 05, 2011 | 7.340 | 7.360 | 6.040 | 7.280 | 97,021 | -0.03(-0.41%) |
Aug 04, 2011 | 7.660 | 7.660 | 7.260 | 7.310 | 40,884 | -0.42(-5.43%) |
Aug 03, 2011 | 7.790 | 7.790 | 7.580 | 7.730 | 41,970 | +0.00(+0.00%) |
Aug 02, 2011 | 7.810 | 7.930 | 7.690 | 7.730 | 30,731 | -0.12(-1.53%) |
Aug 01, 2011 | 7.930 | 7.980 | 7.724 | 7.850 | 56,771 | -0.04(-0.51%) |
Jul 29, 2011 | 7.860 | 7.940 | 7.710 | 7.890 | 93,119 | -0.04(-0.50%) |
Jul 28, 2011 | 8.090 | 8.230 | 7.860 | 7.930 | 66,736 | -0.14(-1.73%) |
Jul 27, 2011 | 8.230 | 8.230 | 8.015 | 8.070 | 51,099 | -0.21(-2.54%) |
Jul 26, 2011 | 8.220 | 8.360 | 8.130 | 8.280 | 46,197 | +0.04(+0.49%) |
Jul 25, 2011 | 8.240 | 8.297 | 8.130 | 8.240 | 49,965 | -0.07(-0.84%) |
Jul 22, 2011 | 8.320 | 8.380 | 8.220 | 8.310 | 35,009 | -0.05(-0.60%) |
Jul 21, 2011 | 8.440 | 8.500 | 8.280 | 8.360 | 79,124 | -0.03(-0.36%) |
Jul 20, 2011 | 8.680 | 8.688 | 8.350 | 8.390 | 31,215 | -0.31(-3.56%) |
Jul 19, 2011 | 8.650 | 8.730 | 8.600 | 8.700 | 53,704 | +0.08(+0.93%) |
Jul 18, 2011 | 8.350 | 8.690 | 8.150 | 8.620 | 98,999 | +0.22(+2.62%) |
Jul 15, 2011 | 8.600 | 8.640 | 8.390 | 8.400 | 66,071 | -0.19(-2.21%) |
Jul 14, 2011 | 8.680 | 8.700 | 8.460 | 8.590 | 50,303 | -0.05(-0.58%) |
Jul 13, 2011 | 8.480 | 8.730 | 8.480 | 8.640 | 52,412 | +0.16(+1.89%) |
Jul 12, 2011 | 8.530 | 8.650 | 8.440 | 8.480 | 29,203 | -0.11(-1.28%) |
Jul 11, 2011 | 8.500 | 8.590 | 8.390 | 8.590 | 38,583 | +0.05(+0.59%) |
Jul 08, 2011 | 8.820 | 8.890 | 8.530 | 8.540 | 45,486 | -0.36(-4.04%) |
Jul 07, 2011 | 8.960 | 9.000 | 8.860 | 8.900 | 69,753 | -0.04(-0.45%) |
Jul 06, 2011 | 8.870 | 8.950 | 8.780 | 8.940 | 89,655 | +0.10(+1.13%) |
Jul 05, 2011 | 8.810 | 8.850 | 8.680 | 8.840 | 146,475 | +0.06(+0.68%) |
Jul 01, 2011 | 8.640 | 8.820 | 8.620 | 8.780 | 64,802 | +0.10(+1.15%) |
Jun 30, 2011 | 8.560 | 8.770 | 8.560 | 8.680 | 85,643 | +0.08(+0.93%) |
Jun 29, 2011 | 8.390 | 8.630 | 8.260 | 8.600 | 107,825 | +0.20(+2.38%) |
Jun 28, 2011 | 8.280 | 8.400 | 8.200 | 8.400 | 41,537 | +0.10(+1.20%) |
Jun 27, 2011 | 8.370 | 8.370 | 8.210 | 8.300 | 114,913 | -0.05(-0.60%) |
Jun 24, 2011 | 8.500 | 8.570 | 8.220 | 8.350 | 109,962 | -0.18(-2.11%) |
Jun 23, 2011 | 8.020 | 8.540 | 8.020 | 8.530 | 196,294 | +0.44(+5.44%) |
Jun 22, 2011 | 8.040 | 8.150 | 7.990 | 8.090 | 102,876 | +0.01(+0.12%) |
Jun 21, 2011 | 8.140 | 8.150 | 8.000 | 8.080 | 192,602 | -0.02(-0.25%) |
Jun 20, 2011 | 8.060 | 8.110 | 7.960 | 8.100 | 61,945 | +0.04(+0.50%) |
Jun 17, 2011 | 7.930 | 8.130 | 7.920 | 8.060 | 190,251 | +0.19(+2.41%) |
Jun 16, 2011 | 8.050 | 8.120 | 7.820 | 7.870 | 140,018 | -0.19(-2.36%) |
Jun 15, 2011 | 8.050 | 8.150 | 8.000 | 8.060 | 93,552 | -0.08(-0.98%) |
Jun 14, 2011 | 8.120 | 8.200 | 8.010 | 8.140 | 103,519 | +0.16(+2.01%) |
Jun 13, 2011 | 7.980 | 8.090 | 7.980 | 7.980 | 104,788 | -0.03(-0.37%) |
Jun 10, 2011 | 8.280 | 8.350 | 7.990 | 8.010 | 259,356 | -0.31(-3.73%) |
Jun 09, 2011 | 8.200 | 8.420 | 8.150 | 8.320 | 220,137 | +0.06(+0.73%) |
Jun 08, 2011 | 8.170 | 8.440 | 8.170 | 8.260 | 119,234 | +0.02(+0.24%) |
Jun 07, 2011 | 8.260 | 8.430 | 8.210 | 8.240 | 107,633 | -0.03(-0.36%) |
Jun 06, 2011 | 8.380 | 8.530 | 8.160 | 8.270 | 108,962 | -0.25(-2.93%) |
Jun 03, 2011 | 8.320 | 8.620 | 8.240 | 8.520 | 146,674 | +0.17(+2.10%) |
May 24, 2011 | 8.280 | 8.440 | 8.260 | 8.345 | 108,100 | +0.07(+0.79%) |
May 23, 2011 | 8.130 | 8.405 | 8.060 | 8.280 | 287,540 | +0.07(+0.85%) |
May 20, 2011 | 8.250 | 8.250 | 8.140 | 8.210 | 178,441 | -0.07(-0.85%) |
May 19, 2011 | 8.440 | 8.440 | 8.230 | 8.280 | 166,346 | -0.13(-1.55%) |
May 18, 2011 | 8.520 | 8.540 | 8.380 | 8.410 | 167,363 | -0.11(-1.29%) |
May 17, 2011 | 8.500 | 8.550 | 8.370 | 8.520 | 138,267 | +0.00(+0.00%) |
May 16, 2011 | 8.780 | 8.800 | 8.515 | 8.520 | 143,817 | -0.32(-3.62%) |
May 13, 2011 | 8.380 | 8.850 | 8.360 | 8.840 | 416,741 | +0.46(+5.49%) |
May 12, 2011 | 8.280 | 8.420 | 8.210 | 8.380 | 450,446 | +0.08(+0.96%) |
May 11, 2011 | 8.300 | 8.420 | 8.250 | 8.300 | 1,780,621 | +0.00(+0.00%) |
May 10, 2011 | 8.190 | 8.390 | 8.100 | 8.300 | 706,015 | +0.15(+1.84%) |
May 09, 2011 | 8.010 | 8.210 | 7.960 | 8.150 | 657,115 | +0.12(+1.49%) |
May 06, 2011 | 8.000 | 8.060 | 7.290 | 8.030 | 1,054,350 | +0.11(+1.39%) |
May 05, 2011 | 8.060 | 8.090 | 7.920 | 7.920 | 113,751 | -0.20(-2.46%) |
May 04, 2011 | 8.270 | 8.300 | 8.090 | 8.120 | 157,105 | -0.17(-2.05%) |
May 03, 2011 | 8.320 | 8.360 | 8.201 | 8.290 | 193,383 | -0.07(-0.84%) |