Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.865 | 6.972 | 6.347 | 6.901 | 220,542 | +0.04(+0.52%) |
May 30, 2012 | 7.071 | 7.330 | 6.848 | 6.865 | 118,829 | -0.35(-4.83%) |
May 29, 2012 | 7.044 | 7.357 | 7.044 | 7.214 | 70,885 | +0.22(+3.20%) |
May 25, 2012 | 7.178 | 7.455 | 6.972 | 6.990 | 44,805 | -0.19(-2.62%) |
May 24, 2012 | 7.348 | 7.419 | 6.972 | 7.178 | 62,796 | -0.15(-2.07%) |
May 23, 2012 | 7.142 | 7.419 | 6.910 | 7.330 | 111,605 | +0.15(+2.12%) |
May 22, 2012 | 7.402 | 7.505 | 7.080 | 7.178 | 76,066 | -0.24(-3.25%) |
May 21, 2012 | 7.232 | 7.536 | 7.151 | 7.419 | 110,179 | +0.23(+3.23%) |
May 18, 2012 | 7.643 | 7.652 | 7.026 | 7.187 | 199,198 | -0.45(-5.85%) |
May 17, 2012 | 7.598 | 7.750 | 7.107 | 7.634 | 299,085 | +0.04(+0.47%) |
May 16, 2012 | 7.893 | 8.188 | 7.598 | 7.598 | 140,362 | -0.27(-3.41%) |
May 15, 2012 | 7.419 | 7.902 | 7.366 | 7.866 | 110,526 | +0.43(+5.77%) |
May 14, 2012 | 7.768 | 7.786 | 7.428 | 7.437 | 69,748 | -0.41(-5.24%) |
May 11, 2012 | 7.947 | 8.045 | 7.723 | 7.848 | 96,573 | -0.22(-2.77%) |
May 10, 2012 | 8.179 | 8.206 | 7.991 | 8.072 | 59,611 | +0.01(+0.11%) |
May 09, 2012 | 8.421 | 8.483 | 8.045 | 8.063 | 197,203 | -0.56(-6.53%) |
May 08, 2012 | 8.215 | 8.671 | 7.768 | 8.626 | 280,311 | +0.27(+3.21%) |
May 07, 2012 | 7.580 | 8.456 | 7.071 | 8.358 | 526,997 | +1.70(+25.50%) |
May 04, 2012 | 6.901 | 6.901 | 6.597 | 6.660 | 102,550 | -0.30(-4.36%) |
May 03, 2012 | 7.142 | 7.214 | 6.856 | 6.963 | 78,537 | -0.20(-2.75%) |
May 02, 2012 | 6.990 | 7.178 | 6.928 | 7.160 | 45,319 | +0.08(+1.14%) |
May 01, 2012 | 7.080 | 7.357 | 6.963 | 7.080 | 91,809 | +0.01(+0.13%) |
Apr 30, 2012 | 7.464 | 7.464 | 7.035 | 7.071 | 80,750 | -0.42(-5.61%) |
Apr 27, 2012 | 7.348 | 7.527 | 7.258 | 7.491 | 44,987 | +0.15(+2.07%) |
Apr 26, 2012 | 7.589 | 7.589 | 7.258 | 7.339 | 67,529 | -0.26(-3.41%) |
Apr 25, 2012 | 7.777 | 7.920 | 7.455 | 7.598 | 98,753 | -0.05(-0.70%) |
Apr 24, 2012 | 7.303 | 7.652 | 7.303 | 7.652 | 76,855 | +0.34(+4.65%) |
Apr 23, 2012 | 7.205 | 7.348 | 7.196 | 7.312 | 97,091 | -0.10(-1.33%) |
Apr 20, 2012 | 7.410 | 7.571 | 7.375 | 7.410 | 87,684 | +0.14(+1.97%) |
Apr 19, 2012 | 7.339 | 7.417 | 7.214 | 7.267 | 91,602 | -0.09(-1.22%) |
Apr 18, 2012 | 7.357 | 7.455 | 7.250 | 7.357 | 72,256 | -0.07(-0.96%) |
Apr 17, 2012 | 7.241 | 7.580 | 7.142 | 7.428 | 161,928 | +0.26(+3.62%) |
Apr 16, 2012 | 7.062 | 7.232 | 6.946 | 7.169 | 88,236 | +0.14(+2.04%) |
Apr 13, 2012 | 7.214 | 7.375 | 6.928 | 7.026 | 128,122 | -0.24(-3.32%) |
Apr 12, 2012 | 6.695 | 7.303 | 6.642 | 7.267 | 258,460 | +0.58(+8.69%) |
Apr 11, 2012 | 6.704 | 6.946 | 6.651 | 6.686 | 170,005 | +0.08(+1.22%) |
Apr 10, 2012 | 6.910 | 7.258 | 6.543 | 6.606 | 282,420 | -0.30(-4.40%) |
Apr 09, 2012 | 6.955 | 7.062 | 6.812 | 6.910 | 140,439 | -0.26(-3.62%) |
Apr 05, 2012 | 7.384 | 7.428 | 7.142 | 7.169 | 150,692 | -0.29(-3.84%) |
Apr 04, 2012 | 7.223 | 7.500 | 7.151 | 7.455 | 159,727 | +0.08(+1.09%) |
Apr 03, 2012 | 7.857 | 7.929 | 7.330 | 7.375 | 178,303 | -0.48(-6.14%) |
Apr 02, 2012 | 7.330 | 7.929 | 7.214 | 7.857 | 189,614 | +0.56(+7.72%) |
Mar 30, 2012 | 7.679 | 7.679 | 7.241 | 7.294 | 195,625 | -0.29(-3.77%) |
Mar 29, 2012 | 7.723 | 7.768 | 7.402 | 7.580 | 194,968 | -0.26(-3.31%) |
Mar 28, 2012 | 7.938 | 8.072 | 7.688 | 7.840 | 161,326 | -0.10(-1.24%) |
Mar 27, 2012 | 8.108 | 8.295 | 7.929 | 7.938 | 218,614 | -0.18(-2.20%) |
Mar 26, 2012 | 8.108 | 8.474 | 8.027 | 8.117 | 266,901 | +0.19(+2.37%) |
Mar 23, 2012 | 7.965 | 8.143 | 7.813 | 7.929 | 235,555 | -0.03(-0.34%) |
Mar 22, 2012 | 7.786 | 8.027 | 7.786 | 7.956 | 144,740 | +0.04(+0.45%) |
Mar 21, 2012 | 7.741 | 7.974 | 7.741 | 7.920 | 197,126 | +0.24(+3.14%) |
Mar 20, 2012 | 7.840 | 8.072 | 7.580 | 7.679 | 172,792 | -0.28(-3.48%) |
Mar 19, 2012 | 7.393 | 8.161 | 7.276 | 7.956 | 272,901 | +0.51(+6.84%) |
Mar 16, 2012 | 7.661 | 7.670 | 7.250 | 7.446 | 147,634 | -0.20(-2.57%) |
Mar 15, 2012 | 7.473 | 7.670 | 7.258 | 7.643 | 93,895 | +0.16(+2.15%) |
Mar 14, 2012 | 7.545 | 7.598 | 7.321 | 7.482 | 100,893 | -0.07(-0.95%) |
Mar 13, 2012 | 7.107 | 7.598 | 6.758 | 7.553 | 286,964 | +0.53(+7.51%) |
Mar 12, 2012 | 7.562 | 7.562 | 6.838 | 7.026 | 294,300 | -0.52(-6.87%) |
Mar 09, 2012 | 7.527 | 7.759 | 7.455 | 7.545 | 171,890 | -0.02(-0.24%) |
Mar 08, 2012 | 7.482 | 7.616 | 7.321 | 7.562 | 65,063 | +0.14(+1.93%) |
Mar 07, 2012 | 7.437 | 7.589 | 7.384 | 7.419 | 107,354 | +0.02(+0.24%) |
Mar 06, 2012 | 7.750 | 7.777 | 7.384 | 7.402 | 177,372 | -0.51(-6.44%) |
Mar 05, 2012 | 7.688 | 7.920 | 7.545 | 7.911 | 249,897 | +0.21(+2.67%) |
Mar 02, 2012 | 7.822 | 7.929 | 7.393 | 7.705 | 250,450 | -0.15(-1.93%) |
Mar 01, 2012 | 8.045 | 8.251 | 7.822 | 7.857 | 194,228 | -0.13(-1.68%) |
Feb 29, 2012 | 8.260 | 8.447 | 7.991 | 7.991 | 172,400 | -0.28(-3.35%) |
Feb 28, 2012 | 8.510 | 8.635 | 8.269 | 8.269 | 111,871 | -0.21(-2.53%) |
Feb 27, 2012 | 8.394 | 8.573 | 7.920 | 8.483 | 150,746 | +0.03(+0.32%) |
Feb 24, 2012 | 8.671 | 8.742 | 8.421 | 8.456 | 101,244 | -0.18(-2.07%) |
Feb 23, 2012 | 8.501 | 8.724 | 8.376 | 8.635 | 111,156 | +0.19(+2.22%) |
Feb 22, 2012 | 8.599 | 8.751 | 8.430 | 8.447 | 144,707 | -0.21(-2.48%) |
Feb 21, 2012 | 8.751 | 8.939 | 8.475 | 8.662 | 183,683 | -0.04(-0.51%) |
Feb 17, 2012 | 8.993 | 9.037 | 8.653 | 8.707 | 138,194 | -0.31(-3.47%) |
Feb 16, 2012 | 8.528 | 9.046 | 8.447 | 9.019 | 149,336 | +0.46(+5.43%) |
Feb 15, 2012 | 8.993 | 9.046 | 8.546 | 8.555 | 136,447 | -0.38(-4.30%) |
Feb 14, 2012 | 9.046 | 9.109 | 8.680 | 8.939 | 152,618 | -0.14(-1.57%) |
Feb 13, 2012 | 8.313 | 9.207 | 8.304 | 9.082 | 282,905 | +0.89(+10.92%) |
Feb 10, 2012 | 8.358 | 8.367 | 7.867 | 8.188 | 211,812 | -0.30(-3.58%) |
Feb 09, 2012 | 8.403 | 8.662 | 8.322 | 8.492 | 170,206 | +0.14(+1.71%) |
Feb 08, 2012 | 8.179 | 8.367 | 7.866 | 8.349 | 171,649 | +0.17(+2.08%) |
Feb 07, 2012 | 8.126 | 8.233 | 7.983 | 8.179 | 126,341 | +0.06(+0.77%) |
Feb 06, 2012 | 7.983 | 8.331 | 7.974 | 8.117 | 168,794 | +0.03(+0.33%) |
Feb 03, 2012 | 8.224 | 8.313 | 8.009 | 8.090 | 226,397 | +0.10(+1.23%) |
Feb 02, 2012 | 7.527 | 8.117 | 7.384 | 7.991 | 276,525 | +0.51(+6.81%) |
Feb 01, 2012 | 7.098 | 7.598 | 7.044 | 7.482 | 213,112 | +0.50(+7.17%) |
Jan 31, 2012 | 7.062 | 7.151 | 6.812 | 6.981 | 152,026 | -0.05(-0.76%) |
Jan 30, 2012 | 6.633 | 7.115 | 6.597 | 7.035 | 147,761 | +0.34(+5.07%) |
Jan 27, 2012 | 6.543 | 6.812 | 6.463 | 6.695 | 88,223 | +0.11(+1.63%) |
Jan 26, 2012 | 6.543 | 6.606 | 6.382 | 6.588 | 74,277 | +0.10(+1.52%) |
Jan 25, 2012 | 6.436 | 6.606 | 6.266 | 6.490 | 105,588 | +0.04(+0.55%) |
Jan 24, 2012 | 6.391 | 6.499 | 6.311 | 6.454 | 63,184 | -0.02(-0.28%) |
Jan 23, 2012 | 6.499 | 6.561 | 6.436 | 6.472 | 62,705 | -0.05(-0.82%) |
Jan 20, 2012 | 6.642 | 6.642 | 6.391 | 6.525 | 103,365 | -0.14(-2.14%) |
Jan 19, 2012 | 6.382 | 6.704 | 6.320 | 6.669 | 91,204 | +0.32(+5.07%) |
Jan 18, 2012 | 6.302 | 6.517 | 6.257 | 6.347 | 102,337 | +0.05(+0.85%) |
Jan 17, 2012 | 6.758 | 6.794 | 6.266 | 6.293 | 240,317 | -0.38(-5.76%) |
Jan 13, 2012 | 6.096 | 6.794 | 5.936 | 6.677 | 285,800 | +0.50(+8.10%) |
Jan 12, 2012 | 5.730 | 6.204 | 5.730 | 6.177 | 214,383 | +0.45(+7.80%) |
Jan 11, 2012 | 5.533 | 5.766 | 5.533 | 5.730 | 217,257 | +0.19(+3.39%) |
Jan 10, 2012 | 5.578 | 5.587 | 5.372 | 5.542 | 278,219 | +0.18(+3.33%) |
Jan 09, 2012 | 5.319 | 5.444 | 5.238 | 5.363 | 271,244 | +0.29(+5.63%) |
Jan 06, 2012 | 5.194 | 5.194 | 4.934 | 5.077 | 105,247 | -0.12(-2.24%) |
Jan 05, 2012 | 5.194 | 5.283 | 5.095 | 5.194 | 116,603 | -0.06(-1.19%) |
Jan 04, 2012 | 5.292 | 5.390 | 5.238 | 5.256 | 74,373 | -0.11(-2.00%) |
Dec 30, 2011 | 5.444 | 5.444 | 5.238 | 5.363 | 104,596 | -0.08(-1.48%) |
Dec 29, 2011 | 5.283 | 5.453 | 5.184 | 5.444 | 62,139 | +0.20(+3.75%) |
Dec 28, 2011 | 5.399 | 5.453 | 5.220 | 5.247 | 93,196 | -0.18(-3.29%) |
Dec 27, 2011 | 5.265 | 5.453 | 5.229 | 5.426 | 50,922 | +0.13(+2.36%) |
Dec 23, 2011 | 5.292 | 5.444 | 5.220 | 5.301 | 74,277 | +0.17(+3.31%) |
Dec 21, 2011 | 5.006 | 5.158 | 4.738 | 5.131 | 68,004 | +0.11(+2.14%) |
Dec 20, 2011 | 4.952 | 5.095 | 4.908 | 5.024 | 143,422 | +0.25(+5.24%) |
Dec 19, 2011 | 5.185 | 5.220 | 4.756 | 4.773 | 144,137 | -0.30(-5.99%) |
Dec 16, 2011 | 5.220 | 5.319 | 5.042 | 5.077 | 171,070 | -0.08(-1.56%) |
Dec 15, 2011 | 5.185 | 5.238 | 5.024 | 5.158 | 73,835 | +0.11(+2.12%) |
Dec 14, 2011 | 5.185 | 5.243 | 4.961 | 5.051 | 104,920 | -0.23(-4.40%) |
Dec 13, 2011 | 5.453 | 5.614 | 5.229 | 5.283 | 127,097 | -0.08(-1.50%) |
Dec 12, 2011 | 5.346 | 5.390 | 5.069 | 5.363 | 84,257 | -0.12(-2.12%) |
Dec 09, 2011 | 5.328 | 5.533 | 5.194 | 5.480 | 117,560 | +0.21(+3.90%) |
Dec 08, 2011 | 5.426 | 5.623 | 5.238 | 5.274 | 81,917 | -0.24(-4.38%) |
Dec 07, 2011 | 5.480 | 5.596 | 5.390 | 5.515 | 81,612 | -0.02(-0.32%) |
Dec 06, 2011 | 5.560 | 5.605 | 5.462 | 5.533 | 91,350 | -0.01(-0.16%) |
Dec 05, 2011 | 5.757 | 5.757 | 5.453 | 5.542 | 160,542 | -0.05(-0.96%) |
Dec 02, 2011 | 5.524 | 5.676 | 5.497 | 5.596 | 132,413 | +0.14(+2.62%) |
Dec 01, 2011 | 5.819 | 5.819 | 5.372 | 5.453 | 120,689 | -0.44(-7.44%) |
Nov 30, 2011 | 5.587 | 5.891 | 5.587 | 5.891 | 152,127 | +0.64(+12.27%) |
Nov 29, 2011 | 5.238 | 5.381 | 5.238 | 5.247 | 55,685 | +0.02(+0.34%) |
Nov 28, 2011 | 5.051 | 5.408 | 5.051 | 5.229 | 146,749 | +0.45(+9.35%) |
Nov 25, 2011 | 4.916 | 5.102 | 4.747 | 4.782 | 76,243 | -0.13(-2.73%) |
Nov 23, 2011 | 5.167 | 5.176 | 4.916 | 4.916 | 99,150 | -0.31(-5.98%) |
Nov 22, 2011 | 5.390 | 5.480 | 5.229 | 5.229 | 168,679 | -0.14(-2.66%) |
Nov 21, 2011 | 5.587 | 5.712 | 5.363 | 5.372 | 188,078 | -0.29(-5.21%) |
Nov 18, 2011 | 5.730 | 5.820 | 5.632 | 5.667 | 114,706 | +0.04(+0.63%) |
Nov 17, 2011 | 5.775 | 5.909 | 5.587 | 5.632 | 74,713 | -0.15(-2.63%) |
Nov 16, 2011 | 5.846 | 6.034 | 5.775 | 5.784 | 116,045 | -0.12(-1.97%) |
Nov 15, 2011 | 5.685 | 5.998 | 5.596 | 5.900 | 154,564 | +0.13(+2.17%) |
Nov 14, 2011 | 5.944 | 6.066 | 5.721 | 5.775 | 120,852 | -0.21(-3.58%) |
Nov 11, 2011 | 5.658 | 6.213 | 5.596 | 5.989 | 384,063 | +0.43(+7.72%) |
Nov 10, 2011 | 6.052 | 6.052 | 5.480 | 5.560 | 210,392 | -0.31(-5.33%) |
Nov 09, 2011 | 6.159 | 6.257 | 5.864 | 5.873 | 193,122 | -0.57(-8.88%) |
Nov 08, 2011 | 6.481 | 6.481 | 6.159 | 6.445 | 147,363 | +0.03(+0.42%) |
Nov 07, 2011 | 6.579 | 6.579 | 6.141 | 6.418 | 102,268 | -0.16(-2.45%) |
Nov 04, 2011 | 6.418 | 6.606 | 6.338 | 6.579 | 113,110 | +0.03(+0.41%) |
Nov 03, 2011 | 6.651 | 6.651 | 6.248 | 6.552 | 163,931 | +0.04(+0.55%) |
Nov 02, 2011 | 6.436 | 6.615 | 6.079 | 6.517 | 293,614 | +0.55(+9.13%) |
Nov 01, 2011 | 6.606 | 6.633 | 5.730 | 5.971 | 915,791 | -1.93(-24.43%) |
Oct 31, 2011 | 7.822 | 8.063 | 7.419 | 7.902 | 290,076 | -0.20(-2.43%) |
Oct 28, 2011 | 7.866 | 8.421 | 7.616 | 8.099 | 249,793 | +0.19(+2.37%) |
Oct 27, 2011 | 7.509 | 8.045 | 7.435 | 7.911 | 288,247 | +0.76(+10.63%) |
Oct 26, 2011 | 7.115 | 7.303 | 6.928 | 7.151 | 158,109 | +0.21(+2.96%) |
Oct 25, 2011 | 7.062 | 7.178 | 6.758 | 6.946 | 138,818 | -0.21(-2.88%) |
Oct 24, 2011 | 6.740 | 7.276 | 6.695 | 7.151 | 171,579 | +0.45(+6.67%) |
Oct 21, 2011 | 6.704 | 6.722 | 6.409 | 6.704 | 207,149 | +0.18(+2.74%) |
Oct 20, 2011 | 6.427 | 6.597 | 6.168 | 6.525 | 167,099 | +0.07(+1.11%) |
Oct 19, 2011 | 6.963 | 6.963 | 6.382 | 6.454 | 193,645 | -0.56(-8.03%) |
Oct 18, 2011 | 6.633 | 7.115 | 6.365 | 7.017 | 155,866 | +0.43(+6.51%) |
Oct 17, 2011 | 6.838 | 6.999 | 6.418 | 6.588 | 215,430 | -0.30(-4.41%) |
Oct 14, 2011 | 6.758 | 7.089 | 6.614 | 6.892 | 251,916 | +0.29(+4.47%) |
Oct 13, 2011 | 6.293 | 6.651 | 6.096 | 6.597 | 254,892 | +0.20(+3.07%) |
Oct 12, 2011 | 5.792 | 6.722 | 5.766 | 6.400 | 482,468 | +0.72(+12.58%) |
Oct 11, 2011 | 4.970 | 5.712 | 4.961 | 5.685 | 322,317 | +0.65(+12.97%) |
Oct 10, 2011 | 4.943 | 5.042 | 4.791 | 5.033 | 329,659 | +0.23(+4.84%) |
Oct 07, 2011 | 5.059 | 5.077 | 4.756 | 4.800 | 172,885 | -0.23(-4.62%) |
Oct 06, 2011 | 4.809 | 5.051 | 4.586 | 5.033 | 267,405 | +0.23(+4.84%) |
Oct 05, 2011 | 4.523 | 4.850 | 4.478 | 4.800 | 261,557 | +0.27(+5.92%) |
Oct 04, 2011 | 4.130 | 4.541 | 3.996 | 4.532 | 368,305 | +0.32(+7.64%) |
Oct 03, 2011 | 4.470 | 4.595 | 4.192 | 4.210 | 348,111 | -0.30(-6.73%) |
Sep 30, 2011 | 4.720 | 4.782 | 4.496 | 4.514 | 268,760 | -0.29(-6.13%) |
Sep 29, 2011 | 5.059 | 5.104 | 4.559 | 4.809 | 282,253 | -0.04(-0.74%) |
Sep 28, 2011 | 5.095 | 5.319 | 4.818 | 4.845 | 349,461 | -0.23(-4.58%) |
Sep 27, 2011 | 5.220 | 5.263 | 4.961 | 5.077 | 221,191 | +0.04(+0.89%) |
Sep 26, 2011 | 4.899 | 5.059 | 4.791 | 5.033 | 303,566 | +0.29(+6.23%) |
Sep 23, 2011 | 4.702 | 5.051 | 4.532 | 4.738 | 261,096 | +0.09(+1.92%) |
Sep 22, 2011 | 4.791 | 5.363 | 4.523 | 4.648 | 331,084 | -0.39(-7.80%) |
Sep 21, 2011 | 5.354 | 5.533 | 5.024 | 5.042 | 216,103 | -0.41(-7.54%) |
Sep 20, 2011 | 5.667 | 5.873 | 5.453 | 5.453 | 126,852 | -0.21(-3.79%) |
Sep 19, 2011 | 5.730 | 5.775 | 5.497 | 5.667 | 149,624 | -0.27(-4.52%) |
Sep 16, 2011 | 5.667 | 5.944 | 5.497 | 5.936 | 309,091 | +0.32(+5.73%) |
Sep 15, 2011 | 6.079 | 6.114 | 5.569 | 5.614 | 327,067 | -0.35(-5.85%) |
Sep 14, 2011 | 6.079 | 6.248 | 5.703 | 5.962 | 196,963 | +0.14(+2.46%) |
Sep 13, 2011 | 5.614 | 5.964 | 5.524 | 5.819 | 238,646 | +0.24(+4.33%) |
Sep 12, 2011 | 5.587 | 5.775 | 5.381 | 5.578 | 158,818 | -0.13(-2.19%) |
Sep 09, 2011 | 5.819 | 5.989 | 5.533 | 5.703 | 226,485 | -0.22(-3.77%) |
Sep 08, 2011 | 6.311 | 6.463 | 5.819 | 5.927 | 201,519 | -0.46(-7.14%) |
Sep 07, 2011 | 6.150 | 6.400 | 6.079 | 6.382 | 162,017 | +0.38(+6.41%) |
Sep 06, 2011 | 5.837 | 6.525 | 5.810 | 5.998 | 169,861 | -0.19(-3.03%) |
Sep 02, 2011 | 6.400 | 6.445 | 6.087 | 6.186 | 205,588 | -0.41(-6.23%) |
Sep 01, 2011 | 6.910 | 7.133 | 6.561 | 6.597 | 202,499 | -0.29(-4.16%) |
Aug 31, 2011 | 7.250 | 7.473 | 6.758 | 6.883 | 231,024 | -0.29(-4.11%) |
Aug 30, 2011 | 6.794 | 7.196 | 6.606 | 7.178 | 186,938 | +0.29(+4.15%) |
Aug 29, 2011 | 6.302 | 6.946 | 6.302 | 6.892 | 210,259 | +0.68(+10.94%) |
Aug 26, 2011 | 5.900 | 6.231 | 5.766 | 6.213 | 230,104 | +0.21(+3.58%) |
Aug 25, 2011 | 6.248 | 6.525 | 5.873 | 5.998 | 167,678 | -0.12(-1.90%) |
Aug 24, 2011 | 6.159 | 6.365 | 5.962 | 6.114 | 249,000 | -0.06(-1.01%) |
Aug 23, 2011 | 5.676 | 6.195 | 5.569 | 6.177 | 222,571 | +0.54(+9.51%) |
Aug 22, 2011 | 6.123 | 6.266 | 5.578 | 5.641 | 243,864 | -0.26(-4.39%) |
Aug 19, 2011 | 5.739 | 6.329 | 5.667 | 5.900 | 249,306 | -0.05(-0.83%) |
Aug 18, 2011 | 6.525 | 6.669 | 5.810 | 5.949 | 349,169 | -0.92(-13.35%) |
Aug 17, 2011 | 6.928 | 7.124 | 6.660 | 6.865 | 137,313 | +0.00(+0.00%) |
Aug 16, 2011 | 7.276 | 7.321 | 6.633 | 6.865 | 294,883 | -0.50(-6.80%) |
Aug 15, 2011 | 6.838 | 7.402 | 6.767 | 7.366 | 245,925 | +0.54(+7.85%) |
Aug 12, 2011 | 7.124 | 7.276 | 6.704 | 6.829 | 257,511 | -0.15(-2.18%) |
Aug 11, 2011 | 6.239 | 7.089 | 6.231 | 6.981 | 300,163 | +0.80(+13.02%) |
Aug 10, 2011 | 5.810 | 6.382 | 5.381 | 6.177 | 380,414 | +0.12(+1.92%) |
Aug 09, 2011 | 5.918 | 6.177 | 5.363 | 6.061 | 650,329 | +0.34(+5.94%) |
Aug 08, 2011 | 6.463 | 6.946 | 5.042 | 5.721 | 650,500 | -1.05(-15.46%) |
Aug 05, 2011 | 8.045 | 8.787 | 6.722 | 6.767 | 587,225 | -1.80(-20.98%) |
Aug 04, 2011 | 9.493 | 9.502 | 8.519 | 8.564 | 272,005 | -1.22(-12.51%) |
Aug 03, 2011 | 10.04 | 10.04 | 9.341 | 9.788 | 142,779 | -0.19(-1.88%) |
Aug 02, 2011 | 10.66 | 10.77 | 9.949 | 9.976 | 190,047 | -0.86(-7.92%) |
Aug 01, 2011 | 10.79 | 10.89 | 10.42 | 10.83 | 247,904 | +0.30(+2.89%) |
Jul 29, 2011 | 10.38 | 10.74 | 10.06 | 10.53 | 106,382 | -0.04(-0.34%) |
Jul 28, 2011 | 10.39 | 10.92 | 10.32 | 10.57 | 127,042 | +0.20(+1.90%) |
Jul 27, 2011 | 10.95 | 11.00 | 10.28 | 10.37 | 226,022 | -0.70(-6.30%) |
Jul 26, 2011 | 11.46 | 11.46 | 11.05 | 11.07 | 149,326 | -0.36(-3.13%) |
Jul 25, 2011 | 11.49 | 11.69 | 11.29 | 11.42 | 90,139 | -0.28(-2.37%) |
Jul 22, 2011 | 11.74 | 11.90 | 11.58 | 11.70 | 54,885 | -0.03(-0.23%) |
Jul 21, 2011 | 11.76 | 11.92 | 11.66 | 11.73 | 94,536 | +0.08(+0.69%) |
Jul 20, 2011 | 12.05 | 12.05 | 11.44 | 11.65 | 149,038 | -0.36(-2.98%) |
Jul 19, 2011 | 11.50 | 12.01 | 11.41 | 12.01 | 214,254 | +0.72(+6.33%) |
Jul 18, 2011 | 12.00 | 12.00 | 11.24 | 11.29 | 343,444 | -0.78(-6.44%) |
Jul 15, 2011 | 12.17 | 12.20 | 11.83 | 12.07 | 122,824 | +0.01(+0.07%) |
Jul 14, 2011 | 12.91 | 13.09 | 12.03 | 12.06 | 185,538 | -0.84(-6.51%) |
Jul 13, 2011 | 12.98 | 13.19 | 12.77 | 12.90 | 122,771 | +0.04(+0.35%) |
Jul 12, 2011 | 13.21 | 13.40 | 12.85 | 12.85 | 138,930 | -0.48(-3.62%) |
Jul 11, 2011 | 13.98 | 13.98 | 13.25 | 13.34 | 214,006 | -0.82(-5.81%) |
Jul 08, 2011 | 14.12 | 14.37 | 13.50 | 14.16 | 169,416 | -0.14(-1.00%) |
Jul 07, 2011 | 14.35 | 14.51 | 14.18 | 14.30 | 114,909 | +0.19(+1.33%) |
Jul 06, 2011 | 14.46 | 14.46 | 13.61 | 14.11 | 126,712 | -0.33(-2.29%) |
Jul 05, 2011 | 14.18 | 14.57 | 13.74 | 14.45 | 172,733 | +0.22(+1.57%) |
Jul 01, 2011 | 13.43 | 14.29 | 13.21 | 14.22 | 176,344 | +0.85(+6.35%) |
Jun 30, 2011 | 13.34 | 13.77 | 13.21 | 13.37 | 139,233 | +0.13(+0.95%) |
Jun 29, 2011 | 13.03 | 13.34 | 13.03 | 13.25 | 196,494 | +0.29(+2.28%) |
Jun 28, 2011 | 12.34 | 12.95 | 12.27 | 12.95 | 212,523 | +0.72(+5.92%) |
Jun 27, 2011 | 11.35 | 12.31 | 11.18 | 12.23 | 265,011 | +0.95(+8.40%) |
Jun 24, 2011 | 11.71 | 11.85 | 11.16 | 11.28 | 3,047,494 | -0.36(-3.07%) |
Jun 23, 2011 | 11.77 | 11.81 | 11.32 | 11.64 | 204,300 | -0.29(-2.47%) |
Jun 22, 2011 | 12.13 | 12.47 | 11.92 | 11.93 | 118,924 | -0.21(-1.77%) |
Jun 21, 2011 | 11.62 | 12.17 | 11.58 | 12.15 | 115,258 | +0.62(+5.35%) |
Jun 20, 2011 | 11.31 | 11.55 | 11.18 | 11.53 | 118,499 | +0.03(+0.23%) |
Jun 17, 2011 | 11.81 | 11.97 | 11.47 | 11.50 | 77,125 | -0.15(-1.30%) |
Jun 16, 2011 | 11.71 | 11.82 | 11.27 | 11.66 | 100,826 | -0.03(-0.23%) |
Jun 15, 2011 | 11.76 | 11.96 | 11.51 | 11.68 | 258,898 | -0.25(-2.10%) |
Jun 14, 2011 | 11.89 | 11.96 | 11.63 | 11.93 | 170,178 | +0.13(+1.06%) |
Jun 13, 2011 | 11.67 | 12.09 | 11.39 | 11.81 | 255,935 | +0.15(+1.30%) |
Jun 10, 2011 | 11.74 | 11.84 | 11.21 | 11.66 | 244,120 | -0.05(-0.46%) |
Jun 09, 2011 | 11.51 | 11.95 | 11.45 | 11.71 | 167,052 | +0.27(+2.34%) |
Jun 08, 2011 | 11.35 | 11.67 | 11.20 | 11.44 | 206,060 | +0.04(+0.39%) |
Jun 07, 2011 | 11.38 | 11.75 | 11.34 | 11.40 | 115,748 | +0.07(+0.63%) |
Jun 06, 2011 | 11.59 | 11.83 | 11.30 | 11.33 | 219,273 | -0.35(-2.99%) |