Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.830 | 6.073 | 5.760 | 6.010 | 137,645 | +0.20(+3.44%) |
May 30, 2012 | 5.960 | 6.050 | 5.810 | 5.810 | 40,466 | -0.21(-3.49%) |
May 29, 2012 | 6.200 | 6.240 | 5.940 | 6.020 | 50,203 | -0.09(-1.47%) |
May 25, 2012 | 5.930 | 6.210 | 5.840 | 6.110 | 60,948 | +0.18(+3.04%) |
May 24, 2012 | 5.980 | 6.040 | 5.760 | 5.930 | 63,888 | -0.04(-0.67%) |
May 23, 2012 | 5.990 | 6.040 | 5.870 | 5.970 | 77,549 | -0.08(-1.32%) |
May 22, 2012 | 6.200 | 6.270 | 6.000 | 6.050 | 76,711 | -0.17(-2.73%) |
May 21, 2012 | 6.130 | 6.270 | 6.040 | 6.220 | 53,461 | +0.10(+1.63%) |
May 18, 2012 | 6.160 | 6.280 | 6.030 | 6.120 | 69,895 | -0.03(-0.49%) |
May 17, 2012 | 6.340 | 6.340 | 6.150 | 6.150 | 42,121 | -0.20(-3.15%) |
May 16, 2012 | 6.440 | 6.480 | 6.350 | 6.350 | 50,578 | -0.04(-0.63%) |
May 15, 2012 | 6.540 | 6.540 | 6.350 | 6.390 | 67,866 | -0.12(-1.84%) |
May 14, 2012 | 6.620 | 6.650 | 6.400 | 6.510 | 81,836 | -0.17(-2.54%) |
May 11, 2012 | 6.590 | 6.880 | 6.590 | 6.680 | 59,608 | +0.05(+0.75%) |
May 10, 2012 | 6.640 | 6.735 | 6.620 | 6.630 | 58,274 | +0.03(+0.45%) |
May 09, 2012 | 6.510 | 6.641 | 6.510 | 6.600 | 82,108 | +0.04(+0.61%) |
May 08, 2012 | 6.540 | 6.600 | 6.440 | 6.560 | 29,506 | -0.03(-0.46%) |
May 07, 2012 | 6.380 | 6.720 | 6.260 | 6.590 | 99,065 | +0.17(+2.65%) |
May 04, 2012 | 6.680 | 6.680 | 6.370 | 6.420 | 112,788 | -0.27(-4.04%) |
May 03, 2012 | 7.010 | 7.010 | 6.670 | 6.690 | 94,958 | -0.36(-5.11%) |
May 02, 2012 | 6.870 | 7.120 | 6.870 | 7.050 | 82,556 | +0.16(+2.32%) |
May 01, 2012 | 6.780 | 7.150 | 6.760 | 6.890 | 191,231 | +0.12(+1.77%) |
Apr 30, 2012 | 7.080 | 7.100 | 6.740 | 6.770 | 122,670 | -0.42(-5.84%) |
Apr 27, 2012 | 6.900 | 7.460 | 6.650 | 7.190 | 249,793 | +0.68(+10.45%) |
Apr 26, 2012 | 6.290 | 6.510 | 6.280 | 6.510 | 78,675 | +0.18(+2.84%) |
Apr 25, 2012 | 6.460 | 6.540 | 6.280 | 6.330 | 97,724 | -0.03(-0.47%) |
Apr 24, 2012 | 6.390 | 6.450 | 6.350 | 6.360 | 35,093 | -0.04(-0.63%) |
Apr 23, 2012 | 6.700 | 6.700 | 6.350 | 6.400 | 87,927 | -0.28(-4.19%) |
Apr 20, 2012 | 6.710 | 6.800 | 6.630 | 6.680 | 56,001 | +0.04(+0.60%) |
Apr 19, 2012 | 6.840 | 6.940 | 6.620 | 6.640 | 48,446 | -0.21(-3.07%) |
Apr 18, 2012 | 6.970 | 7.050 | 6.840 | 6.850 | 44,684 | -0.15(-2.14%) |
Apr 17, 2012 | 7.000 | 7.100 | 6.980 | 7.000 | 155,365 | +0.05(+0.72%) |
Apr 16, 2012 | 7.070 | 7.080 | 6.880 | 6.950 | 88,929 | -0.05(-0.71%) |
Apr 13, 2012 | 7.090 | 7.151 | 7.000 | 7.000 | 53,441 | -0.15(-2.10%) |
Apr 12, 2012 | 7.080 | 7.240 | 7.050 | 7.150 | 94,227 | +0.06(+0.85%) |
Apr 11, 2012 | 7.010 | 7.110 | 6.920 | 7.090 | 98,432 | +0.03(+0.42%) |
Apr 10, 2012 | 7.000 | 7.100 | 6.860 | 7.060 | 116,625 | +0.09(+1.29%) |
Apr 09, 2012 | 6.800 | 7.000 | 6.800 | 6.970 | 91,018 | +0.08(+1.16%) |
Apr 05, 2012 | 7.010 | 7.090 | 6.890 | 6.890 | 65,224 | -0.17(-2.41%) |
Apr 04, 2012 | 7.050 | 7.140 | 6.980 | 7.060 | 91,454 | -0.04(-0.56%) |
Apr 03, 2012 | 7.090 | 7.140 | 7.070 | 7.100 | 89,590 | +0.00(+0.00%) |
Apr 02, 2012 | 6.940 | 7.100 | 6.910 | 7.100 | 93,387 | +0.08(+1.14%) |
Mar 30, 2012 | 7.030 | 7.050 | 6.960 | 7.020 | 92,019 | +0.06(+0.86%) |
Mar 29, 2012 | 6.940 | 7.010 | 6.900 | 6.960 | 31,046 | -0.03(-0.43%) |
Mar 28, 2012 | 7.060 | 7.060 | 6.970 | 6.990 | 95,582 | -0.02(-0.29%) |
Mar 27, 2012 | 7.010 | 7.070 | 7.010 | 7.010 | 36,697 | +0.00(+0.00%) |
Mar 26, 2012 | 6.920 | 7.030 | 6.920 | 7.010 | 120,420 | +0.14(+2.04%) |
Mar 23, 2012 | 7.010 | 7.030 | 6.850 | 6.870 | 79,112 | -0.15(-2.14%) |
Mar 22, 2012 | 6.910 | 7.020 | 6.720 | 7.020 | 60,232 | +0.05(+0.72%) |
Mar 21, 2012 | 7.030 | 7.050 | 6.930 | 6.970 | 37,821 | -0.03(-0.43%) |
Mar 20, 2012 | 6.900 | 7.070 | 6.900 | 7.000 | 43,387 | -0.01(-0.14%) |
Mar 19, 2012 | 6.950 | 7.140 | 6.900 | 7.010 | 56,428 | +0.03(+0.43%) |
Mar 16, 2012 | 7.000 | 7.000 | 6.860 | 6.980 | 86,109 | -0.03(-0.43%) |
Mar 15, 2012 | 7.020 | 7.050 | 6.930 | 7.010 | 59,687 | +0.03(+0.43%) |
Mar 14, 2012 | 7.070 | 7.120 | 6.970 | 6.980 | 50,386 | -0.12(-1.69%) |
Mar 13, 2012 | 7.180 | 7.190 | 7.010 | 7.100 | 71,713 | +0.00(+0.00%) |
Mar 12, 2012 | 7.030 | 7.120 | 6.970 | 7.100 | 70,715 | +0.07(+1.00%) |
Mar 09, 2012 | 6.820 | 7.150 | 6.820 | 7.030 | 91,912 | +0.19(+2.78%) |
Mar 08, 2012 | 6.910 | 6.990 | 6.808 | 6.840 | 73,417 | -0.03(-0.44%) |
Mar 07, 2012 | 6.660 | 6.910 | 6.660 | 6.870 | 49,455 | +0.23(+3.46%) |
Mar 06, 2012 | 6.750 | 6.800 | 6.560 | 6.640 | 212,187 | -0.16(-2.35%) |
Mar 05, 2012 | 6.690 | 6.950 | 6.605 | 6.800 | 243,635 | +0.18(+2.72%) |
Mar 02, 2012 | 6.860 | 7.010 | 6.610 | 6.620 | 76,142 | -0.26(-3.78%) |
Mar 01, 2012 | 6.780 | 7.000 | 6.560 | 6.880 | 186,064 | +0.16(+2.38%) |
Feb 29, 2012 | 7.000 | 7.020 | 6.710 | 6.720 | 124,937 | -0.22(-3.17%) |
Feb 28, 2012 | 7.050 | 7.050 | 6.850 | 6.940 | 346,634 | +0.05(+0.73%) |
Feb 27, 2012 | 7.300 | 7.300 | 6.850 | 6.890 | 314,052 | -0.58(-7.76%) |
Feb 24, 2012 | 7.340 | 7.510 | 7.290 | 7.470 | 84,605 | +0.10(+1.36%) |
Feb 23, 2012 | 7.490 | 7.550 | 7.350 | 7.370 | 79,401 | -0.08(-1.07%) |
Feb 22, 2012 | 7.430 | 7.500 | 7.340 | 7.450 | 121,846 | -0.05(-0.67%) |
Feb 21, 2012 | 7.840 | 7.840 | 7.500 | 7.500 | 81,604 | -0.34(-4.34%) |
Feb 17, 2012 | 7.620 | 7.860 | 7.570 | 7.840 | 104,149 | +0.21(+2.75%) |
Feb 16, 2012 | 7.450 | 7.650 | 7.450 | 7.630 | 52,590 | +0.19(+2.55%) |
Feb 15, 2012 | 7.600 | 7.630 | 7.400 | 7.440 | 82,562 | -0.10(-1.33%) |
Feb 14, 2012 | 7.830 | 7.850 | 7.500 | 7.540 | 80,660 | -0.31(-3.95%) |
Feb 13, 2012 | 7.800 | 7.900 | 7.730 | 7.850 | 84,950 | +0.13(+1.68%) |
Feb 10, 2012 | 7.610 | 7.780 | 7.610 | 7.720 | 128,604 | +0.04(+0.52%) |
Feb 09, 2012 | 7.670 | 7.790 | 7.610 | 7.680 | 40,030 | +0.01(+0.13%) |
Feb 08, 2012 | 7.690 | 7.970 | 7.550 | 7.670 | 117,485 | -0.03(-0.39%) |
Feb 07, 2012 | 7.750 | 7.780 | 7.680 | 7.700 | 75,852 | -0.03(-0.39%) |
Feb 06, 2012 | 7.670 | 7.810 | 7.670 | 7.730 | 66,237 | +0.04(+0.52%) |
Feb 03, 2012 | 7.390 | 7.765 | 7.390 | 7.690 | 138,126 | +0.37(+5.05%) |
Feb 02, 2012 | 7.470 | 7.570 | 7.300 | 7.320 | 111,826 | -0.14(-1.88%) |
Feb 01, 2012 | 7.470 | 7.530 | 7.390 | 7.460 | 198,844 | +0.03(+0.40%) |
Jan 31, 2012 | 7.700 | 7.700 | 7.340 | 7.430 | 108,801 | -0.21(-2.75%) |
Jan 30, 2012 | 7.660 | 7.770 | 7.560 | 7.640 | 133,592 | -0.13(-1.67%) |
Jan 27, 2012 | 7.690 | 7.840 | 7.280 | 7.770 | 133,197 | +0.02(+0.26%) |
Jan 26, 2012 | 7.660 | 7.850 | 7.660 | 7.750 | 116,791 | -0.01(-0.13%) |
Jan 25, 2012 | 7.840 | 7.850 | 7.700 | 7.760 | 68,767 | -0.07(-0.89%) |
Jan 24, 2012 | 7.860 | 8.070 | 7.760 | 7.830 | 88,216 | -0.06(-0.76%) |
Jan 23, 2012 | 8.070 | 8.290 | 7.850 | 7.890 | 84,671 | -0.20(-2.47%) |
Jan 20, 2012 | 8.150 | 8.330 | 8.040 | 8.090 | 79,595 | -0.08(-0.98%) |
Jan 19, 2012 | 8.100 | 8.200 | 8.020 | 8.170 | 60,436 | +0.11(+1.36%) |
Jan 18, 2012 | 7.880 | 8.090 | 7.870 | 8.060 | 88,279 | +0.21(+2.68%) |
Jan 17, 2012 | 7.900 | 7.900 | 7.800 | 7.850 | 86,105 | +0.01(+0.13%) |
Jan 13, 2012 | 7.670 | 7.870 | 7.660 | 7.840 | 62,133 | +0.07(+0.90%) |
Jan 12, 2012 | 7.700 | 7.890 | 7.660 | 7.770 | 66,203 | +0.03(+0.39%) |
Jan 11, 2012 | 7.710 | 7.840 | 7.590 | 7.740 | 73,202 | +0.02(+0.26%) |
Jan 10, 2012 | 7.600 | 7.890 | 7.580 | 7.720 | 72,573 | +0.13(+1.71%) |
Jan 09, 2012 | 7.700 | 7.750 | 7.540 | 7.590 | 85,115 | -0.09(-1.17%) |
Jan 06, 2012 | 8.000 | 8.000 | 7.650 | 7.680 | 106,382 | -0.29(-3.64%) |
Jan 05, 2012 | 7.860 | 8.000 | 7.740 | 7.970 | 45,920 | +0.10(+1.27%) |
Jan 04, 2012 | 7.820 | 7.930 | 7.800 | 7.870 | 52,293 | +0.06(+0.77%) |
Dec 30, 2011 | 7.770 | 7.880 | 7.560 | 7.810 | 106,388 | -0.03(-0.38%) |
Dec 29, 2011 | 7.710 | 7.890 | 7.640 | 7.840 | 68,588 | +0.13(+1.69%) |
Dec 28, 2011 | 7.940 | 8.030 | 7.610 | 7.710 | 66,112 | -0.27(-3.38%) |
Dec 27, 2011 | 8.040 | 8.040 | 7.820 | 7.980 | 36,317 | -0.09(-1.12%) |
Dec 23, 2011 | 8.370 | 8.400 | 7.940 | 8.070 | 105,742 | -0.16(-1.94%) |
Dec 21, 2011 | 8.380 | 8.380 | 8.071 | 8.230 | 43,435 | -0.22(-2.60%) |
Dec 20, 2011 | 8.120 | 8.480 | 8.120 | 8.450 | 122,935 | +0.50(+6.29%) |
Dec 19, 2011 | 8.220 | 8.330 | 7.860 | 7.950 | 81,714 | -0.25(-3.05%) |
Dec 16, 2011 | 8.150 | 8.200 | 8.000 | 8.200 | 151,916 | +0.11(+1.36%) |
Dec 15, 2011 | 8.200 | 8.200 | 8.010 | 8.090 | 130,354 | -0.11(-1.34%) |
Dec 14, 2011 | 8.030 | 8.270 | 8.030 | 8.200 | 123,489 | +0.13(+1.61%) |
Dec 13, 2011 | 8.290 | 8.410 | 8.050 | 8.070 | 87,412 | -0.17(-2.06%) |
Dec 12, 2011 | 8.450 | 8.520 | 8.125 | 8.240 | 81,841 | -0.37(-4.30%) |
Dec 09, 2011 | 8.100 | 8.680 | 8.100 | 8.610 | 95,254 | +0.52(+6.43%) |
Dec 08, 2011 | 8.280 | 8.400 | 8.080 | 8.090 | 100,419 | -0.27(-3.23%) |
Dec 07, 2011 | 8.390 | 8.450 | 8.200 | 8.360 | 70,847 | -0.08(-0.95%) |
Dec 06, 2011 | 8.390 | 8.580 | 8.320 | 8.440 | 81,712 | +0.08(+0.96%) |
Dec 05, 2011 | 8.960 | 9.140 | 8.290 | 8.360 | 111,170 | -0.47(-5.32%) |
Dec 02, 2011 | 9.060 | 9.150 | 8.730 | 8.830 | 56,157 | -0.15(-1.67%) |
Dec 01, 2011 | 8.220 | 9.180 | 8.100 | 8.980 | 153,078 | +0.76(+9.25%) |
Nov 30, 2011 | 8.720 | 8.720 | 8.140 | 8.220 | 224,365 | -0.10(-1.20%) |
Nov 29, 2011 | 8.580 | 8.600 | 8.300 | 8.320 | 91,523 | -0.26(-3.03%) |
Nov 28, 2011 | 8.550 | 8.900 | 8.352 | 8.580 | 105,312 | +0.34(+4.13%) |
Nov 25, 2011 | 8.440 | 8.540 | 8.240 | 8.240 | 28,411 | -0.24(-2.83%) |
Nov 23, 2011 | 8.640 | 8.680 | 8.450 | 8.480 | 87,104 | -0.23(-2.64%) |
Nov 22, 2011 | 9.210 | 9.230 | 8.700 | 8.710 | 109,124 | -0.48(-5.22%) |
Nov 21, 2011 | 9.070 | 9.280 | 8.920 | 9.190 | 109,656 | -0.07(-0.76%) |
Nov 18, 2011 | 9.210 | 9.410 | 9.060 | 9.260 | 87,686 | +0.07(+0.76%) |
Nov 17, 2011 | 9.060 | 9.290 | 8.910 | 9.190 | 84,609 | +0.14(+1.55%) |
Nov 16, 2011 | 9.260 | 9.390 | 9.030 | 9.050 | 57,039 | -0.32(-3.42%) |
Nov 15, 2011 | 9.030 | 9.495 | 8.950 | 9.370 | 65,728 | +0.31(+3.42%) |
Nov 14, 2011 | 9.400 | 9.420 | 9.010 | 9.060 | 114,414 | -0.39(-4.13%) |
Nov 11, 2011 | 9.510 | 9.605 | 9.360 | 9.450 | 140,033 | +0.01(+0.11%) |
Nov 10, 2011 | 8.880 | 9.500 | 8.830 | 9.440 | 159,180 | +0.70(+8.01%) |
Nov 09, 2011 | 8.930 | 9.360 | 8.710 | 8.740 | 108,424 | -0.41(-4.48%) |
Nov 08, 2011 | 9.000 | 9.250 | 8.620 | 9.150 | 176,240 | -0.01(-0.11%) |
Nov 07, 2011 | 9.070 | 9.190 | 8.690 | 9.160 | 105,719 | +0.10(+1.10%) |
Nov 04, 2011 | 8.830 | 9.210 | 8.600 | 9.060 | 160,083 | +0.12(+1.34%) |
Nov 03, 2011 | 8.800 | 9.010 | 8.720 | 8.940 | 165,571 | +0.24(+2.76%) |
Nov 02, 2011 | 8.440 | 8.750 | 8.310 | 8.700 | 166,867 | +0.39(+4.69%) |
Nov 01, 2011 | 8.380 | 8.540 | 8.070 | 8.310 | 278,686 | -0.26(-3.03%) |
Oct 31, 2011 | 8.880 | 8.940 | 8.540 | 8.570 | 173,341 | -0.46(-5.09%) |
Oct 28, 2011 | 8.650 | 9.520 | 8.610 | 9.030 | 163,287 | -0.55(-5.74%) |
Oct 27, 2011 | 9.340 | 9.590 | 9.150 | 9.580 | 216,991 | +0.54(+5.97%) |
Oct 26, 2011 | 8.810 | 9.110 | 8.570 | 9.040 | 127,424 | +0.37(+4.27%) |
Oct 25, 2011 | 9.150 | 9.340 | 8.630 | 8.670 | 133,403 | -0.55(-5.97%) |
Oct 24, 2011 | 8.800 | 9.350 | 8.800 | 9.220 | 148,697 | +0.44(+5.01%) |
Oct 21, 2011 | 8.880 | 8.980 | 8.530 | 8.780 | 89,992 | +0.05(+0.57%) |
Oct 20, 2011 | 8.640 | 8.780 | 8.450 | 8.730 | 93,469 | +0.08(+0.92%) |
Oct 19, 2011 | 9.110 | 9.143 | 8.550 | 8.650 | 92,538 | -0.51(-5.57%) |
Oct 18, 2011 | 8.990 | 9.220 | 8.812 | 9.160 | 189,044 | +0.22(+2.46%) |
Oct 17, 2011 | 9.530 | 9.530 | 8.750 | 8.940 | 140,543 | -0.69(-7.17%) |
Oct 14, 2011 | 9.500 | 9.660 | 9.410 | 9.630 | 143,139 | +0.20(+2.12%) |
Oct 13, 2011 | 9.550 | 9.730 | 9.380 | 9.430 | 127,201 | -0.17(-1.77%) |
Oct 12, 2011 | 9.680 | 9.680 | 9.200 | 9.600 | 183,427 | -0.03(-0.31%) |
Oct 11, 2011 | 9.340 | 9.880 | 9.120 | 9.630 | 169,025 | +0.06(+0.63%) |
Oct 10, 2011 | 9.150 | 9.580 | 9.090 | 9.570 | 154,862 | +0.50(+5.51%) |
Oct 07, 2011 | 9.420 | 9.420 | 8.910 | 9.070 | 97,316 | -0.36(-3.82%) |
Oct 06, 2011 | 9.236 | 9.450 | 9.034 | 9.430 | 155,971 | +0.26(+2.84%) |
Oct 05, 2011 | 8.640 | 9.220 | 8.470 | 9.170 | 208,827 | +0.54(+6.26%) |
Oct 04, 2011 | 7.960 | 8.690 | 7.540 | 8.630 | 317,683 | +0.64(+8.01%) |
Oct 03, 2011 | 8.800 | 8.900 | 7.990 | 7.990 | 195,793 | -0.88(-9.92%) |
Sep 30, 2011 | 8.300 | 9.100 | 8.270 | 8.870 | 160,501 | +0.42(+4.97%) |
Sep 29, 2011 | 8.800 | 8.870 | 8.170 | 8.450 | 120,739 | -0.16(-1.86%) |
Sep 28, 2011 | 9.120 | 9.310 | 8.590 | 8.610 | 81,173 | -0.55(-6.00%) |
Sep 27, 2011 | 8.730 | 9.270 | 8.560 | 9.160 | 109,091 | +0.65(+7.64%) |
Sep 26, 2011 | 9.090 | 9.090 | 8.410 | 8.510 | 160,703 | -0.46(-5.13%) |
Sep 23, 2011 | 8.930 | 9.190 | 8.640 | 8.970 | 134,099 | +0.07(+0.79%) |
Sep 22, 2011 | 8.440 | 9.050 | 8.380 | 8.900 | 207,846 | +0.15(+1.71%) |
Sep 21, 2011 | 9.200 | 9.330 | 8.730 | 8.750 | 89,954 | -0.45(-4.89%) |
Sep 20, 2011 | 9.350 | 9.490 | 9.140 | 9.200 | 179,036 | -0.09(-0.97%) |
Sep 19, 2011 | 9.050 | 9.370 | 8.651 | 9.290 | 164,445 | +0.22(+2.43%) |
Sep 16, 2011 | 9.470 | 9.490 | 9.050 | 9.070 | 153,894 | -0.42(-4.43%) |
Sep 15, 2011 | 9.560 | 9.600 | 9.300 | 9.490 | 159,638 | +0.09(+0.96%) |
Sep 14, 2011 | 9.250 | 9.580 | 8.930 | 9.400 | 203,663 | +0.19(+2.06%) |
Sep 13, 2011 | 8.780 | 9.270 | 8.650 | 9.210 | 193,538 | +0.55(+6.35%) |
Sep 12, 2011 | 8.200 | 8.700 | 8.040 | 8.660 | 218,620 | +0.32(+3.84%) |
Sep 09, 2011 | 8.660 | 8.910 | 8.240 | 8.340 | 282,630 | -0.40(-4.58%) |
Sep 08, 2011 | 9.130 | 9.200 | 8.730 | 8.740 | 227,010 | -0.46(-5.00%) |
Sep 07, 2011 | 8.570 | 9.260 | 8.450 | 9.200 | 263,737 | +0.80(+9.52%) |
Sep 06, 2011 | 8.540 | 8.830 | 8.250 | 8.400 | 335,047 | -0.40(-4.55%) |
Sep 02, 2011 | 8.800 | 9.040 | 8.540 | 8.800 | 305,173 | -0.14(-1.57%) |
Sep 01, 2011 | 9.240 | 9.600 | 8.910 | 8.940 | 237,127 | -0.31(-3.35%) |
Aug 31, 2011 | 9.700 | 9.730 | 9.080 | 9.250 | 284,156 | -0.37(-3.85%) |
Aug 30, 2011 | 9.400 | 9.790 | 9.240 | 9.620 | 360,556 | +0.18(+1.91%) |
Aug 29, 2011 | 9.270 | 9.480 | 8.990 | 9.440 | 222,081 | +0.19(+2.05%) |
Aug 26, 2011 | 8.370 | 9.260 | 8.370 | 9.250 | 291,979 | +0.81(+9.60%) |
Aug 25, 2011 | 8.650 | 8.966 | 8.400 | 8.440 | 245,813 | -0.20(-2.31%) |
Aug 24, 2011 | 8.980 | 9.130 | 8.470 | 8.640 | 268,357 | -0.37(-4.11%) |
Aug 23, 2011 | 8.500 | 9.020 | 8.500 | 9.010 | 232,066 | +0.53(+6.25%) |
Aug 22, 2011 | 8.700 | 8.750 | 8.270 | 8.480 | 259,051 | -0.04(-0.47%) |
Aug 19, 2011 | 8.100 | 8.720 | 8.100 | 8.520 | 258,422 | +0.30(+3.65%) |
Aug 18, 2011 | 8.960 | 8.960 | 8.110 | 8.220 | 332,390 | -0.99(-10.75%) |
Aug 17, 2011 | 9.260 | 9.600 | 9.080 | 9.210 | 227,610 | +0.00(+0.00%) |
Aug 16, 2011 | 9.550 | 9.780 | 9.050 | 9.210 | 190,492 | -0.42(-4.36%) |
Aug 15, 2011 | 9.100 | 9.750 | 9.100 | 9.630 | 243,905 | +0.57(+6.29%) |
Aug 12, 2011 | 9.050 | 9.150 | 8.730 | 9.060 | 301,108 | +0.07(+0.78%) |
Aug 11, 2011 | 8.470 | 9.100 | 8.400 | 8.990 | 269,927 | +0.58(+6.90%) |
Aug 10, 2011 | 9.000 | 9.140 | 8.400 | 8.410 | 276,924 | -0.84(-9.08%) |
Aug 09, 2011 | 8.990 | 9.300 | 8.450 | 9.250 | 305,486 | +0.80(+9.47%) |
Aug 08, 2011 | 9.050 | 9.190 | 8.400 | 8.450 | 555,895 | -0.93(-9.91%) |
Aug 05, 2011 | 9.680 | 9.800 | 8.820 | 9.380 | 516,818 | -0.23(-2.39%) |
Aug 04, 2011 | 9.490 | 9.970 | 9.450 | 9.610 | 449,680 | +0.00(+0.00%) |
Aug 03, 2011 | 9.820 | 10.00 | 9.110 | 9.610 | 478,652 | -0.13(-1.33%) |
Aug 02, 2011 | 9.690 | 10.10 | 9.550 | 9.740 | 587,247 | +0.03(+0.31%) |
Aug 01, 2011 | 10.16 | 10.48 | 9.600 | 9.710 | 1,137,535 | -0.32(-3.19%) |
Jul 29, 2011 | 12.07 | 12.07 | 9.790 | 10.03 | 2,404,514 | -7.95(-44.22%) |
Jul 28, 2011 | 18.18 | 18.18 | 17.72 | 17.98 | 413,500 | -0.27(-1.48%) |
Jul 27, 2011 | 18.37 | 18.50 | 17.90 | 18.25 | 417,170 | -0.40(-2.14%) |
Jul 26, 2011 | 20.89 | 20.89 | 18.59 | 18.65 | 790,621 | -2.15(-10.34%) |
Jul 25, 2011 | 21.15 | 21.85 | 20.70 | 20.80 | 367,045 | -0.60(-2.80%) |
Jul 22, 2011 | 21.45 | 21.79 | 21.05 | 21.40 | 166,492 | +0.08(+0.38%) |
Jul 21, 2011 | 21.21 | 21.86 | 21.02 | 21.32 | 248,145 | +0.10(+0.47%) |
Jul 20, 2011 | 21.90 | 22.07 | 21.04 | 21.22 | 285,564 | -0.64(-2.93%) |
Jul 19, 2011 | 20.35 | 22.00 | 20.35 | 21.86 | 275,921 | +1.61(+7.95%) |
Jul 18, 2011 | 20.63 | 20.71 | 19.54 | 20.25 | 302,593 | -0.58(-2.78%) |
Jul 15, 2011 | 21.03 | 21.25 | 20.45 | 20.83 | 226,023 | -0.03(-0.14%) |
Jul 14, 2011 | 20.76 | 21.45 | 20.52 | 20.86 | 317,507 | +0.10(+0.48%) |
Jul 13, 2011 | 19.99 | 21.50 | 19.83 | 20.76 | 546,533 | +0.93(+4.69%) |
Jul 12, 2011 | 20.09 | 20.30 | 19.58 | 19.83 | 277,377 | -0.31(-1.54%) |
Jul 11, 2011 | 20.00 | 20.36 | 19.80 | 20.14 | 317,177 | -0.02(-0.10%) |
Jul 08, 2011 | 19.73 | 20.58 | 19.20 | 20.16 | 454,413 | +0.19(+0.95%) |
Jul 07, 2011 | 19.78 | 20.76 | 19.34 | 19.97 | 892,088 | +0.45(+2.31%) |
Jul 06, 2011 | 18.50 | 19.90 | 18.33 | 19.52 | 810,944 | +1.02(+5.51%) |
Jul 05, 2011 | 17.99 | 18.50 | 17.70 | 18.50 | 599,516 | +0.80(+4.52%) |
Jul 01, 2011 | 17.60 | 18.00 | 17.46 | 17.70 | 201,326 | -0.03(-0.17%) |
Jun 30, 2011 | 17.62 | 17.98 | 17.62 | 17.73 | 185,523 | +0.11(+0.62%) |
Jun 29, 2011 | 18.38 | 18.49 | 17.44 | 17.62 | 426,795 | -0.58(-3.19%) |
Jun 28, 2011 | 17.06 | 18.60 | 16.95 | 18.20 | 776,166 | +0.94(+5.45%) |
Jun 27, 2011 | 16.50 | 17.30 | 16.41 | 17.26 | 277,361 | +0.69(+4.16%) |
Jun 24, 2011 | 16.50 | 16.75 | 16.21 | 16.57 | 1,648,649 | +0.09(+0.55%) |
Jun 23, 2011 | 15.77 | 16.50 | 15.61 | 16.48 | 253,180 | +0.48(+3.00%) |
Jun 22, 2011 | 16.03 | 16.27 | 15.70 | 16.00 | 265,543 | -0.07(-0.44%) |
Jun 21, 2011 | 15.50 | 16.10 | 15.38 | 16.07 | 162,625 | +0.71(+4.62%) |
Jun 20, 2011 | 15.46 | 15.66 | 15.13 | 15.36 | 182,091 | +0.05(+0.33%) |
Jun 17, 2011 | 15.29 | 15.46 | 15.05 | 15.31 | 182,278 | +0.11(+0.72%) |
Jun 16, 2011 | 14.80 | 15.29 | 14.52 | 15.20 | 197,431 | +0.40(+2.70%) |
Jun 15, 2011 | 15.00 | 15.20 | 14.73 | 14.80 | 231,258 | -0.35(-2.31%) |
Jun 14, 2011 | 14.39 | 15.20 | 14.39 | 15.15 | 348,831 | +0.79(+5.50%) |
Jun 13, 2011 | 14.49 | 14.59 | 14.28 | 14.36 | 404,461 | -0.07(-0.49%) |
Jun 10, 2011 | 14.95 | 15.10 | 14.34 | 14.43 | 429,058 | -0.66(-4.37%) |
Jun 09, 2011 | 15.73 | 15.73 | 14.97 | 15.09 | 285,300 | -0.61(-3.89%) |
Jun 08, 2011 | 15.81 | 16.00 | 15.40 | 15.70 | 400,711 | -0.33(-2.06%) |
Jun 07, 2011 | 17.01 | 17.07 | 16.01 | 16.03 | 519,206 | -0.97(-5.71%) |
Jun 06, 2011 | 17.82 | 18.10 | 16.63 | 17.00 | 568,485 | -0.71(-4.01%) |