Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.650 | 5.670 | 5.280 | 5.350 | 121,746 | -0.36(-6.30%) |
Apr 27, 2012 | 5.700 | 5.780 | 5.660 | 5.710 | 55,564 | +0.05(+0.88%) |
Apr 26, 2012 | 5.570 | 5.728 | 5.500 | 5.660 | 73,016 | +0.12(+2.17%) |
Apr 25, 2012 | 5.790 | 5.790 | 5.480 | 5.540 | 71,466 | -0.12(-2.12%) |
Apr 24, 2012 | 5.830 | 5.880 | 5.503 | 5.660 | 147,845 | -0.21(-3.58%) |
Apr 23, 2012 | 5.900 | 5.980 | 5.800 | 5.870 | 79,065 | -0.14(-2.33%) |
Apr 20, 2012 | 6.220 | 6.220 | 5.990 | 6.010 | 31,044 | -0.09(-1.48%) |
Apr 19, 2012 | 6.170 | 6.255 | 5.980 | 6.100 | 29,409 | -0.04(-0.65%) |
Apr 18, 2012 | 6.140 | 6.300 | 5.951 | 6.140 | 82,044 | -0.01(-0.16%) |
Apr 17, 2012 | 5.950 | 6.210 | 5.800 | 6.150 | 33,602 | +0.21(+3.54%) |
Apr 16, 2012 | 6.260 | 6.470 | 5.940 | 5.940 | 47,375 | -0.33(-5.26%) |
Apr 13, 2012 | 6.560 | 6.690 | 6.170 | 6.270 | 36,701 | -0.28(-4.27%) |
Apr 12, 2012 | 6.080 | 6.590 | 6.080 | 6.550 | 92,306 | +0.51(+8.44%) |
Apr 11, 2012 | 6.160 | 6.320 | 5.880 | 6.040 | 100,472 | -0.12(-1.95%) |
Apr 10, 2012 | 6.550 | 6.580 | 6.070 | 6.160 | 93,046 | -0.43(-6.53%) |
Apr 09, 2012 | 6.720 | 6.810 | 6.521 | 6.590 | 62,280 | -0.26(-3.80%) |
Apr 05, 2012 | 6.750 | 6.980 | 6.741 | 6.850 | 48,258 | +0.04(+0.59%) |
Apr 04, 2012 | 7.080 | 7.080 | 6.591 | 6.810 | 88,116 | -0.37(-5.15%) |
Apr 03, 2012 | 7.000 | 7.290 | 6.980 | 7.180 | 113,975 | +0.19(+2.72%) |
Apr 02, 2012 | 6.920 | 7.000 | 6.850 | 6.990 | 69,102 | +0.15(+2.19%) |
Mar 30, 2012 | 6.910 | 7.100 | 6.690 | 6.840 | 57,901 | +0.07(+1.03%) |
Mar 29, 2012 | 6.470 | 6.820 | 6.360 | 6.770 | 143,744 | +0.33(+5.12%) |
Mar 28, 2012 | 6.640 | 6.700 | 6.370 | 6.440 | 105,219 | -0.16(-2.42%) |
Mar 27, 2012 | 6.930 | 6.970 | 6.560 | 6.600 | 163,593 | -0.27(-3.93%) |
Mar 26, 2012 | 7.310 | 7.569 | 6.690 | 6.870 | 224,629 | -0.40(-5.50%) |
Mar 23, 2012 | 7.570 | 7.570 | 6.890 | 7.270 | 116,491 | -0.14(-1.89%) |
Mar 22, 2012 | 7.100 | 7.585 | 7.051 | 7.410 | 302,221 | +0.41(+5.86%) |
Mar 21, 2012 | 6.560 | 7.170 | 6.510 | 7.000 | 259,846 | +0.53(+8.19%) |
Mar 20, 2012 | 6.600 | 6.600 | 6.290 | 6.470 | 58,166 | -0.10(-1.52%) |
Mar 19, 2012 | 6.540 | 6.680 | 6.440 | 6.570 | 68,472 | +0.08(+1.23%) |
Mar 16, 2012 | 6.580 | 6.580 | 6.260 | 6.490 | 40,686 | +0.05(+0.78%) |
Mar 15, 2012 | 6.750 | 6.750 | 6.250 | 6.440 | 87,928 | -0.18(-2.72%) |
Mar 14, 2012 | 6.480 | 6.720 | 6.440 | 6.620 | 144,883 | +0.12(+1.85%) |
Mar 13, 2012 | 6.310 | 6.500 | 6.260 | 6.500 | 80,748 | +0.22(+3.50%) |
Mar 12, 2012 | 6.220 | 6.359 | 6.220 | 6.280 | 67,906 | -0.03(-0.48%) |
Mar 09, 2012 | 6.230 | 6.460 | 6.090 | 6.310 | 188,685 | +0.00(+0.00%) |
Mar 08, 2012 | 5.890 | 6.390 | 5.808 | 6.310 | 224,580 | +0.56(+9.74%) |
Mar 07, 2012 | 5.600 | 5.750 | 5.550 | 5.750 | 81,183 | +0.18(+3.23%) |
Mar 06, 2012 | 5.830 | 5.890 | 5.310 | 5.570 | 122,805 | -0.26(-4.46%) |
Mar 05, 2012 | 6.000 | 6.000 | 5.750 | 5.830 | 77,890 | -0.20(-3.32%) |
Mar 02, 2012 | 6.200 | 6.260 | 6.000 | 6.030 | 52,624 | +0.00(+0.00%) |
Mar 01, 2012 | 6.530 | 6.540 | 5.620 | 6.030 | 220,163 | -0.42(-6.51%) |
Feb 29, 2012 | 6.460 | 6.552 | 6.360 | 6.450 | 117,336 | -0.01(-0.15%) |
Feb 28, 2012 | 6.350 | 6.652 | 6.220 | 6.460 | 186,394 | +0.25(+4.03%) |
Feb 27, 2012 | 5.330 | 6.488 | 5.220 | 6.210 | 401,573 | +0.88(+16.51%) |
Feb 24, 2012 | 5.280 | 5.360 | 5.250 | 5.330 | 21,844 | +0.07(+1.33%) |
Feb 23, 2012 | 5.350 | 5.380 | 5.250 | 5.260 | 36,572 | +0.02(+0.38%) |
Feb 22, 2012 | 5.070 | 5.300 | 5.070 | 5.240 | 29,027 | +0.16(+3.15%) |
Feb 21, 2012 | 5.020 | 5.200 | 5.010 | 5.080 | 106,589 | +0.06(+1.20%) |
Feb 17, 2012 | 5.070 | 5.080 | 5.000 | 5.020 | 22,428 | -0.02(-0.40%) |
Feb 16, 2012 | 5.090 | 5.179 | 5.000 | 5.040 | 25,452 | -0.00(-0.10%) |
Feb 15, 2012 | 5.030 | 5.130 | 4.920 | 5.045 | 50,700 | +0.06(+1.30%) |
Feb 14, 2012 | 5.140 | 5.180 | 4.920 | 4.980 | 36,811 | -0.20(-3.86%) |
Feb 13, 2012 | 5.270 | 5.300 | 5.100 | 5.180 | 33,431 | -0.02(-0.38%) |
Feb 10, 2012 | 5.080 | 5.240 | 5.080 | 5.200 | 23,835 | +0.08(+1.56%) |
Feb 09, 2012 | 5.320 | 5.369 | 5.110 | 5.120 | 81,402 | -0.18(-3.40%) |
Feb 08, 2012 | 5.210 | 5.338 | 5.172 | 5.300 | 50,037 | +0.13(+2.51%) |
Feb 07, 2012 | 5.100 | 5.229 | 5.079 | 5.170 | 30,961 | +0.08(+1.57%) |
Feb 06, 2012 | 5.150 | 5.150 | 5.050 | 5.090 | 34,791 | -0.06(-1.17%) |
Feb 03, 2012 | 5.080 | 5.290 | 5.036 | 5.150 | 40,173 | +0.12(+2.39%) |
Feb 02, 2012 | 5.010 | 5.100 | 5.010 | 5.030 | 31,193 | +0.03(+0.60%) |
Feb 01, 2012 | 5.010 | 5.110 | 4.980 | 5.000 | 42,954 | +0.03(+0.60%) |
Jan 31, 2012 | 5.040 | 5.120 | 4.970 | 4.970 | 103,345 | -0.03(-0.60%) |
Jan 30, 2012 | 5.000 | 5.080 | 5.000 | 5.000 | 67,017 | -0.11(-2.15%) |
Jan 27, 2012 | 5.180 | 5.190 | 5.000 | 5.110 | 63,351 | -0.07(-1.35%) |
Jan 26, 2012 | 5.250 | 5.290 | 5.150 | 5.180 | 41,718 | -0.09(-1.71%) |
Jan 25, 2012 | 5.280 | 5.320 | 5.240 | 5.270 | 50,620 | +0.02(+0.32%) |
Jan 24, 2012 | 5.390 | 5.390 | 5.141 | 5.253 | 83,166 | -0.12(-2.18%) |
Jan 23, 2012 | 5.310 | 5.470 | 5.000 | 5.370 | 80,723 | +0.18(+3.47%) |
Jan 20, 2012 | 5.150 | 5.230 | 5.000 | 5.190 | 63,584 | +0.09(+1.76%) |
Jan 19, 2012 | 5.400 | 5.410 | 5.080 | 5.100 | 101,233 | -0.25(-4.67%) |
Jan 18, 2012 | 5.100 | 5.350 | 5.030 | 5.350 | 81,753 | +0.33(+6.57%) |
Jan 17, 2012 | 5.020 | 5.136 | 4.960 | 5.020 | 38,991 | +0.00(+0.00%) |
Jan 13, 2012 | 5.180 | 5.180 | 4.910 | 5.020 | 52,041 | -0.13(-2.52%) |
Jan 12, 2012 | 5.090 | 5.193 | 5.014 | 5.150 | 34,414 | +0.04(+0.78%) |
Jan 11, 2012 | 5.000 | 5.160 | 4.900 | 5.110 | 53,624 | +0.12(+2.40%) |
Jan 10, 2012 | 5.150 | 5.450 | 4.910 | 4.990 | 277,637 | -0.10(-1.96%) |
Jan 09, 2012 | 4.750 | 5.200 | 4.550 | 5.090 | 246,547 | +0.61(+13.62%) |
Jan 06, 2012 | 3.980 | 4.570 | 3.921 | 4.480 | 217,007 | +0.50(+12.56%) |
Jan 05, 2012 | 3.650 | 3.980 | 3.650 | 3.980 | 123,935 | +0.32(+8.74%) |
Jan 04, 2012 | 3.470 | 3.690 | 3.470 | 3.660 | 67,548 | +0.36(+10.91%) |
Dec 30, 2011 | 3.380 | 3.396 | 3.280 | 3.300 | 108,171 | -0.12(-3.51%) |
Dec 29, 2011 | 3.390 | 3.450 | 3.380 | 3.420 | 58,112 | +0.00(+0.00%) |
Dec 28, 2011 | 3.440 | 3.440 | 3.380 | 3.420 | 30,339 | -0.03(-0.87%) |
Dec 27, 2011 | 3.560 | 3.600 | 3.450 | 3.450 | 68,697 | -0.13(-3.63%) |
Dec 23, 2011 | 3.570 | 3.630 | 3.500 | 3.580 | 35,293 | +0.20(+5.92%) |
Dec 21, 2011 | 3.350 | 3.394 | 3.230 | 3.380 | 31,518 | +0.03(+0.90%) |
Dec 20, 2011 | 3.370 | 3.440 | 3.340 | 3.350 | 45,148 | +0.03(+0.90%) |
Dec 19, 2011 | 3.540 | 3.540 | 3.260 | 3.320 | 101,850 | -0.20(-5.68%) |
Dec 16, 2011 | 3.800 | 3.800 | 3.360 | 3.520 | 76,637 | -0.30(-7.85%) |
Dec 15, 2011 | 3.830 | 3.981 | 3.710 | 3.820 | 28,350 | +0.00(+0.00%) |
Dec 14, 2011 | 4.000 | 4.030 | 3.820 | 3.820 | 58,419 | -0.18(-4.50%) |
Dec 13, 2011 | 4.200 | 4.230 | 4.000 | 4.000 | 25,795 | -0.15(-3.61%) |
Dec 12, 2011 | 4.250 | 4.288 | 4.061 | 4.150 | 29,503 | -0.06(-1.43%) |
Dec 09, 2011 | 4.100 | 4.300 | 4.100 | 4.210 | 49,764 | +0.13(+3.19%) |
Dec 08, 2011 | 4.190 | 4.590 | 4.080 | 4.080 | 123,862 | -0.19(-4.45%) |
Dec 07, 2011 | 3.950 | 4.320 | 3.881 | 4.270 | 233,521 | +0.36(+9.21%) |
Dec 06, 2011 | 3.830 | 3.920 | 3.820 | 3.910 | 43,716 | +0.02(+0.51%) |
Dec 05, 2011 | 3.900 | 3.920 | 3.830 | 3.890 | 30,737 | +0.00(+0.00%) |
Dec 02, 2011 | 3.910 | 3.925 | 3.760 | 3.890 | 63,127 | -0.01(-0.26%) |
Dec 01, 2011 | 3.830 | 3.920 | 3.620 | 3.900 | 23,232 | +0.06(+1.56%) |
Nov 30, 2011 | 3.850 | 3.850 | 3.800 | 3.840 | 25,110 | +0.08(+2.13%) |
Nov 29, 2011 | 3.790 | 3.870 | 3.720 | 3.760 | 31,082 | -0.12(-3.09%) |
Nov 28, 2011 | 3.840 | 4.030 | 3.811 | 3.880 | 19,740 | +0.10(+2.65%) |
Nov 25, 2011 | 3.940 | 3.950 | 3.750 | 3.780 | 24,427 | -0.07(-1.82%) |
Nov 23, 2011 | 4.000 | 4.000 | 3.700 | 3.850 | 64,831 | -0.16(-3.99%) |
Nov 22, 2011 | 4.040 | 4.040 | 3.920 | 4.010 | 27,737 | -0.04(-0.99%) |
Nov 21, 2011 | 4.280 | 4.280 | 3.920 | 4.050 | 73,006 | -0.28(-6.47%) |
Nov 18, 2011 | 4.500 | 4.520 | 4.330 | 4.330 | 61,127 | -0.19(-4.20%) |
Nov 17, 2011 | 4.670 | 4.770 | 4.500 | 4.520 | 65,619 | -0.09(-1.95%) |
Nov 16, 2011 | 4.550 | 4.660 | 4.510 | 4.610 | 24,335 | +0.02(+0.44%) |
Nov 15, 2011 | 4.540 | 4.770 | 4.500 | 4.590 | 44,900 | -0.03(-0.65%) |
Nov 14, 2011 | 4.660 | 4.730 | 4.560 | 4.620 | 46,766 | -0.09(-1.91%) |
Nov 11, 2011 | 4.860 | 4.860 | 4.670 | 4.710 | 49,337 | -0.09(-1.87%) |
Nov 10, 2011 | 4.860 | 4.880 | 4.730 | 4.800 | 30,229 | -0.01(-0.21%) |
Nov 09, 2011 | 4.700 | 4.880 | 4.700 | 4.810 | 82,708 | -0.09(-1.84%) |
Nov 08, 2011 | 4.800 | 5.080 | 4.750 | 4.900 | 234,590 | -0.38(-7.20%) |
Nov 07, 2011 | 5.250 | 5.450 | 5.250 | 5.280 | 58,384 | +0.04(+0.76%) |
Nov 04, 2011 | 5.150 | 5.320 | 5.121 | 5.240 | 25,889 | +0.05(+0.96%) |
Nov 03, 2011 | 5.180 | 5.280 | 5.140 | 5.190 | 9,868 | +0.05(+0.97%) |
Nov 02, 2011 | 5.060 | 5.253 | 5.060 | 5.140 | 26,618 | +0.14(+2.80%) |
Nov 01, 2011 | 5.110 | 5.130 | 5.000 | 5.000 | 77,820 | -0.25(-4.76%) |
Oct 31, 2011 | 5.210 | 5.360 | 5.150 | 5.250 | 33,816 | -0.16(-2.96%) |
Oct 28, 2011 | 5.410 | 5.500 | 5.270 | 5.410 | 39,304 | -0.10(-1.81%) |
Oct 27, 2011 | 5.380 | 5.650 | 5.380 | 5.510 | 64,206 | +0.16(+2.99%) |
Oct 26, 2011 | 5.500 | 5.615 | 5.280 | 5.350 | 32,063 | -0.09(-1.65%) |
Oct 25, 2011 | 5.060 | 5.500 | 5.060 | 5.440 | 91,688 | +0.29(+5.63%) |
Oct 24, 2011 | 5.120 | 5.180 | 5.030 | 5.150 | 92,574 | +0.12(+2.39%) |
Oct 21, 2011 | 4.990 | 5.050 | 4.950 | 5.030 | 12,259 | +0.09(+1.82%) |
Oct 20, 2011 | 4.990 | 5.020 | 4.900 | 4.940 | 8,781 | -0.04(-0.80%) |
Oct 19, 2011 | 5.090 | 5.100 | 4.950 | 4.980 | 14,544 | -0.11(-2.16%) |
Oct 18, 2011 | 4.930 | 5.100 | 4.860 | 5.090 | 50,280 | +0.22(+4.52%) |
Oct 17, 2011 | 5.030 | 5.100 | 4.860 | 4.870 | 27,222 | -0.17(-3.37%) |
Oct 14, 2011 | 4.990 | 5.090 | 4.990 | 5.040 | 59,185 | +0.12(+2.44%) |
Oct 13, 2011 | 4.860 | 4.990 | 4.860 | 4.920 | 44,858 | +0.06(+1.23%) |
Oct 12, 2011 | 4.850 | 4.990 | 4.750 | 4.860 | 33,847 | +0.02(+0.41%) |
Oct 11, 2011 | 4.930 | 4.936 | 4.720 | 4.840 | 28,014 | -0.06(-1.22%) |
Oct 10, 2011 | 5.000 | 5.000 | 4.840 | 4.900 | 31,386 | +0.06(+1.24%) |
Oct 07, 2011 | 4.970 | 5.090 | 4.820 | 4.840 | 38,023 | -0.15(-3.01%) |
Oct 06, 2011 | 4.740 | 4.990 | 4.740 | 4.990 | 48,115 | +0.23(+4.83%) |
Oct 05, 2011 | 4.760 | 4.870 | 4.640 | 4.760 | 53,336 | -0.02(-0.42%) |
Oct 04, 2011 | 4.500 | 5.100 | 4.440 | 4.780 | 237,424 | +0.23(+5.05%) |
Oct 03, 2011 | 4.680 | 4.790 | 4.550 | 4.550 | 56,601 | -0.17(-3.60%) |
Sep 30, 2011 | 4.740 | 4.840 | 4.620 | 4.720 | 57,106 | -0.14(-2.88%) |
Sep 29, 2011 | 5.110 | 5.200 | 4.652 | 4.860 | 88,467 | -0.19(-3.76%) |
Sep 28, 2011 | 5.240 | 5.460 | 5.000 | 5.050 | 43,128 | -0.15(-2.88%) |
Sep 27, 2011 | 5.300 | 5.460 | 5.200 | 5.200 | 94,334 | +0.05(+0.97%) |
Sep 26, 2011 | 5.210 | 5.250 | 4.930 | 5.150 | 51,660 | -0.06(-1.15%) |
Sep 23, 2011 | 5.010 | 5.380 | 4.850 | 5.210 | 143,123 | +0.19(+3.78%) |
Sep 22, 2011 | 5.090 | 5.280 | 4.810 | 5.020 | 117,115 | -0.25(-4.74%) |
Sep 21, 2011 | 5.600 | 5.600 | 5.160 | 5.270 | 74,179 | -0.12(-2.23%) |
Sep 20, 2011 | 5.520 | 5.550 | 5.380 | 5.390 | 137,892 | +0.08(+1.51%) |
Sep 19, 2011 | 5.060 | 5.400 | 4.880 | 5.310 | 171,070 | +0.15(+2.91%) |
Sep 16, 2011 | 5.250 | 5.590 | 5.070 | 5.160 | 215,580 | -0.04(-0.77%) |
Sep 15, 2011 | 5.000 | 5.300 | 4.770 | 5.200 | 115,743 | +0.24(+4.84%) |
Sep 14, 2011 | 5.000 | 5.120 | 4.800 | 4.960 | 146,407 | +0.01(+0.20%) |
Sep 13, 2011 | 4.980 | 5.140 | 4.910 | 4.950 | 122,340 | +0.02(+0.41%) |
Sep 12, 2011 | 4.720 | 5.150 | 4.600 | 4.930 | 305,822 | +0.15(+3.14%) |
Sep 09, 2011 | 4.990 | 5.140 | 4.650 | 4.780 | 238,821 | -0.11(-2.25%) |
Sep 08, 2011 | 4.880 | 4.970 | 4.700 | 4.890 | 95,564 | +0.05(+1.03%) |
Sep 07, 2011 | 4.790 | 5.020 | 4.570 | 4.840 | 167,317 | +0.09(+1.89%) |
Sep 06, 2011 | 4.660 | 4.801 | 4.450 | 4.750 | 101,628 | -0.04(-0.84%) |
Sep 02, 2011 | 4.980 | 4.983 | 4.740 | 4.790 | 102,654 | -0.22(-4.39%) |
Sep 01, 2011 | 5.080 | 5.080 | 4.940 | 5.010 | 103,072 | +0.00(+0.00%) |
Aug 31, 2011 | 5.150 | 5.220 | 4.875 | 5.010 | 164,087 | +0.21(+4.37%) |
Aug 30, 2011 | 4.380 | 5.180 | 4.360 | 4.800 | 251,057 | +0.40(+9.09%) |
Aug 29, 2011 | 4.390 | 4.510 | 4.360 | 4.400 | 110,354 | +0.04(+0.92%) |
Aug 26, 2011 | 4.320 | 4.500 | 4.280 | 4.360 | 66,017 | +0.03(+0.58%) |
Aug 25, 2011 | 4.520 | 4.580 | 4.200 | 4.335 | 70,993 | -0.15(-3.24%) |
Aug 24, 2011 | 4.350 | 4.550 | 4.200 | 4.480 | 158,304 | +0.02(+0.45%) |
Aug 23, 2011 | 4.580 | 4.630 | 4.280 | 4.460 | 113,296 | -0.12(-2.62%) |
Aug 22, 2011 | 4.860 | 4.880 | 4.440 | 4.580 | 126,615 | -0.17(-3.58%) |
Aug 19, 2011 | 4.750 | 4.990 | 4.030 | 4.750 | 325,373 | -0.10(-2.06%) |
Aug 18, 2011 | 5.150 | 5.298 | 4.780 | 4.850 | 102,607 | -0.39(-7.44%) |
Aug 17, 2011 | 5.430 | 5.430 | 5.130 | 5.240 | 52,032 | -0.08(-1.50%) |
Aug 16, 2011 | 5.350 | 5.390 | 5.220 | 5.320 | 93,043 | +0.01(+0.19%) |
Aug 15, 2011 | 5.030 | 5.390 | 5.022 | 5.310 | 138,078 | +0.14(+2.71%) |
Aug 12, 2011 | 5.310 | 5.480 | 5.033 | 5.170 | 80,818 | -0.09(-1.71%) |
Aug 11, 2011 | 5.210 | 5.430 | 5.100 | 5.260 | 129,306 | +0.12(+2.33%) |
Aug 10, 2011 | 4.860 | 5.640 | 4.860 | 5.140 | 175,377 | -0.35(-6.38%) |
Aug 09, 2011 | 5.260 | 5.500 | 5.110 | 5.490 | 375,663 | -0.07(-1.26%) |
Aug 08, 2011 | 6.010 | 6.010 | 5.354 | 5.560 | 325,818 | -0.61(-9.89%) |
Aug 05, 2011 | 6.160 | 6.320 | 5.540 | 6.170 | 270,248 | +0.13(+2.15%) |
Aug 04, 2011 | 6.640 | 6.640 | 6.020 | 6.040 | 241,991 | -0.62(-9.24%) |
Aug 03, 2011 | 6.910 | 7.128 | 6.340 | 6.655 | 220,557 | -0.14(-2.13%) |
Aug 02, 2011 | 7.290 | 7.400 | 6.750 | 6.800 | 298,817 | -0.53(-7.23%) |
Aug 01, 2011 | 7.600 | 7.830 | 7.300 | 7.330 | 116,120 | -0.20(-2.66%) |
Jul 29, 2011 | 7.910 | 7.930 | 7.410 | 7.530 | 137,177 | +0.28(+3.86%) |
Jul 28, 2011 | 7.620 | 7.640 | 7.110 | 7.250 | 133,768 | -0.33(-4.35%) |
Jul 27, 2011 | 7.610 | 7.650 | 7.460 | 7.580 | 90,701 | -0.11(-1.43%) |
Jul 26, 2011 | 7.940 | 8.018 | 7.650 | 7.690 | 94,622 | -0.09(-1.16%) |
Jul 25, 2011 | 8.270 | 8.270 | 7.640 | 7.780 | 253,248 | -0.50(-6.04%) |
Jul 22, 2011 | 8.580 | 8.870 | 8.230 | 8.280 | 441,321 | +0.07(+0.85%) |
Jul 21, 2011 | 8.210 | 8.340 | 8.150 | 8.210 | 77,208 | -0.01(-0.12%) |
Jul 20, 2011 | 8.350 | 8.360 | 8.041 | 8.220 | 126,110 | -0.13(-1.56%) |
Jul 19, 2011 | 8.330 | 8.490 | 8.150 | 8.350 | 97,374 | +0.07(+0.85%) |
Jul 18, 2011 | 8.000 | 8.460 | 7.989 | 8.280 | 187,409 | +0.27(+3.37%) |
Jul 15, 2011 | 8.250 | 8.500 | 7.990 | 8.010 | 189,295 | -0.21(-2.55%) |
Jul 14, 2011 | 8.100 | 8.400 | 8.000 | 8.220 | 195,552 | +0.29(+3.66%) |
Jul 13, 2011 | 8.160 | 8.240 | 7.830 | 7.930 | 231,210 | -0.03(-0.38%) |
Jul 12, 2011 | 8.050 | 8.068 | 7.880 | 7.960 | 116,222 | -0.19(-2.33%) |
Jul 11, 2011 | 8.290 | 8.290 | 7.970 | 8.150 | 96,535 | -0.13(-1.57%) |
Jul 08, 2011 | 8.500 | 8.540 | 7.950 | 8.280 | 209,915 | -0.28(-3.27%) |
Jul 07, 2011 | 8.810 | 8.860 | 8.530 | 8.560 | 197,751 | -0.23(-2.62%) |
Jul 06, 2011 | 9.290 | 9.290 | 8.661 | 8.790 | 406,764 | +0.23(+2.75%) |
Jul 05, 2011 | 8.980 | 8.980 | 8.530 | 8.555 | 129,234 | -0.34(-3.77%) |
Jul 01, 2011 | 8.640 | 8.990 | 8.640 | 8.890 | 236,574 | +0.26(+3.01%) |
Jun 30, 2011 | 8.040 | 8.750 | 7.893 | 8.630 | 268,220 | +0.42(+5.12%) |
Jun 29, 2011 | 10.15 | 10.18 | 8.030 | 8.210 | 777,765 | -1.06(-11.43%) |
Jun 28, 2011 | 9.170 | 9.320 | 8.990 | 9.270 | 274,833 | +0.07(+0.76%) |
Jun 27, 2011 | 9.300 | 9.570 | 8.700 | 9.200 | 586,235 | +0.52(+5.99%) |
Jun 24, 2011 | 7.450 | 8.800 | 7.450 | 8.680 | 534,720 | +1.17(+15.58%) |
Jun 23, 2011 | 7.370 | 7.559 | 7.224 | 7.510 | 84,310 | +0.00(+0.00%) |
Jun 22, 2011 | 7.350 | 7.670 | 7.350 | 7.510 | 137,938 | +0.12(+1.62%) |
Jun 21, 2011 | 7.120 | 7.680 | 7.114 | 7.390 | 140,600 | +0.32(+4.53%) |
Jun 20, 2011 | 7.010 | 7.120 | 6.980 | 7.070 | 97,697 | +0.05(+0.71%) |
Jun 17, 2011 | 7.100 | 7.160 | 6.923 | 7.020 | 95,232 | -0.03(-0.43%) |
Jun 16, 2011 | 7.200 | 7.260 | 6.980 | 7.050 | 101,048 | -0.15(-2.08%) |
Jun 15, 2011 | 7.500 | 7.500 | 7.150 | 7.200 | 98,930 | -0.14(-1.91%) |
Jun 14, 2011 | 7.190 | 7.468 | 6.990 | 7.340 | 93,744 | +0.36(+5.16%) |
Jun 13, 2011 | 6.800 | 7.100 | 6.650 | 6.980 | 156,705 | +0.20(+2.95%) |
Jun 10, 2011 | 6.870 | 7.010 | 6.780 | 6.780 | 219,530 | -0.37(-5.17%) |
Jun 09, 2011 | 7.280 | 7.330 | 7.110 | 7.150 | 107,140 | -0.13(-1.79%) |
Jun 08, 2011 | 7.070 | 7.450 | 7.000 | 7.280 | 227,653 | +0.21(+2.97%) |
Jun 07, 2011 | 7.400 | 7.400 | 6.980 | 7.070 | 149,180 | +0.06(+0.86%) |
Jun 06, 2011 | 7.080 | 7.100 | 6.910 | 7.010 | 187,873 | -0.07(-0.99%) |
Jun 03, 2011 | 6.920 | 7.240 | 6.870 | 7.080 | 219,934 | -0.82(-10.38%) |
May 24, 2011 | 8.030 | 8.030 | 7.720 | 7.900 | 112,369 | +0.14(+1.80%) |
May 23, 2011 | 8.100 | 8.151 | 7.750 | 7.760 | 191,473 | -0.28(-3.48%) |
May 20, 2011 | 8.300 | 8.360 | 7.750 | 8.040 | 313,758 | -0.20(-2.43%) |
May 19, 2011 | 7.780 | 8.350 | 7.780 | 8.240 | 231,786 | +0.42(+5.37%) |
May 18, 2011 | 7.930 | 7.970 | 7.790 | 7.820 | 99,775 | -0.10(-1.26%) |
May 17, 2011 | 8.080 | 8.170 | 7.700 | 7.920 | 161,315 | -0.25(-3.06%) |
May 16, 2011 | 8.360 | 8.510 | 8.070 | 8.170 | 136,970 | -0.28(-3.31%) |
May 13, 2011 | 8.820 | 8.820 | 8.350 | 8.450 | 128,283 | -0.19(-2.20%) |
May 12, 2011 | 8.690 | 8.950 | 8.600 | 8.640 | 130,051 | -0.12(-1.37%) |
May 11, 2011 | 8.780 | 8.810 | 8.700 | 8.760 | 117,700 | -0.05(-0.57%) |
May 10, 2011 | 9.150 | 9.240 | 8.700 | 8.810 | 142,327 | -0.26(-2.87%) |
May 09, 2011 | 8.700 | 9.240 | 8.560 | 9.070 | 196,921 | +0.33(+3.78%) |
May 06, 2011 | 8.800 | 8.959 | 8.680 | 8.740 | 78,140 | +0.12(+1.39%) |
May 05, 2011 | 8.750 | 9.030 | 8.590 | 8.620 | 157,315 | -0.15(-1.71%) |
May 04, 2011 | 9.180 | 9.191 | 8.660 | 8.770 | 225,814 | -0.37(-4.05%) |
May 03, 2011 | 9.410 | 9.500 | 9.000 | 9.140 | 180,768 | -0.28(-2.97%) |