Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.750 | 10.15 | 9.500 | 9.880 | 206,911 | +0.14(+1.44%) |
May 30, 2012 | 9.500 | 9.980 | 9.500 | 9.740 | 77,224 | +0.17(+1.78%) |
May 29, 2012 | 9.780 | 9.800 | 9.530 | 9.570 | 52,655 | -0.10(-1.03%) |
May 25, 2012 | 9.590 | 9.730 | 9.500 | 9.670 | 52,067 | +0.12(+1.26%) |
May 24, 2012 | 9.680 | 9.760 | 9.320 | 9.550 | 31,938 | -0.11(-1.14%) |
May 23, 2012 | 9.470 | 9.730 | 9.350 | 9.660 | 69,391 | +0.04(+0.42%) |
May 22, 2012 | 9.950 | 10.04 | 9.520 | 9.620 | 78,415 | -0.35(-3.51%) |
May 21, 2012 | 9.780 | 9.980 | 9.690 | 9.970 | 74,764 | +0.26(+2.68%) |
May 18, 2012 | 9.800 | 9.810 | 9.350 | 9.710 | 232,442 | -0.10(-1.02%) |
May 17, 2012 | 9.940 | 10.14 | 9.790 | 9.810 | 97,262 | -0.13(-1.31%) |
May 16, 2012 | 10.00 | 10.23 | 9.930 | 9.940 | 65,006 | -0.04(-0.40%) |
May 15, 2012 | 9.720 | 10.07 | 9.700 | 9.980 | 91,436 | +0.22(+2.25%) |
May 14, 2012 | 9.900 | 9.930 | 9.630 | 9.760 | 87,205 | -0.27(-2.69%) |
May 11, 2012 | 10.03 | 10.12 | 9.970 | 10.03 | 67,912 | -0.13(-1.28%) |
May 10, 2012 | 10.23 | 10.23 | 10.06 | 10.16 | 59,846 | +0.06(+0.59%) |
May 09, 2012 | 10.02 | 10.15 | 10.01 | 10.10 | 108,835 | -0.10(-0.98%) |
May 08, 2012 | 10.05 | 10.24 | 9.900 | 10.20 | 97,287 | +0.03(+0.29%) |
May 07, 2012 | 10.00 | 10.23 | 10.00 | 10.17 | 69,442 | +0.10(+0.99%) |
May 04, 2012 | 10.22 | 10.37 | 10.00 | 10.07 | 162,404 | -0.23(-2.23%) |
May 03, 2012 | 10.00 | 10.40 | 9.980 | 10.30 | 204,848 | +0.25(+2.49%) |
May 02, 2012 | 9.790 | 10.14 | 9.790 | 10.05 | 214,142 | +0.21(+2.13%) |
May 01, 2012 | 9.710 | 10.00 | 9.660 | 9.840 | 507,939 | +0.15(+1.55%) |
Apr 30, 2012 | 9.670 | 9.800 | 9.590 | 9.690 | 150,622 | +0.00(+0.00%) |
Apr 27, 2012 | 9.690 | 9.760 | 9.530 | 9.690 | 208,585 | +0.06(+0.62%) |
Apr 26, 2012 | 9.630 | 9.675 | 9.530 | 9.630 | 127,848 | -0.01(-0.10%) |
Apr 25, 2012 | 9.540 | 9.730 | 9.480 | 9.640 | 197,438 | +0.28(+2.99%) |
Apr 24, 2012 | 9.080 | 9.410 | 9.000 | 9.360 | 42,574 | +0.25(+2.74%) |
Apr 23, 2012 | 9.070 | 9.150 | 8.900 | 9.110 | 62,999 | -0.18(-1.94%) |
Apr 20, 2012 | 9.160 | 9.500 | 9.140 | 9.290 | 118,276 | +0.25(+2.77%) |
Apr 19, 2012 | 9.320 | 9.460 | 8.990 | 9.040 | 131,287 | -0.28(-3.00%) |
Apr 18, 2012 | 9.290 | 9.480 | 9.230 | 9.320 | 151,051 | -0.05(-0.53%) |
Apr 17, 2012 | 9.180 | 9.520 | 9.060 | 9.370 | 58,362 | +0.31(+3.42%) |
Apr 16, 2012 | 8.940 | 9.260 | 8.800 | 9.060 | 50,310 | +0.21(+2.37%) |
Apr 13, 2012 | 9.050 | 9.070 | 8.790 | 8.850 | 66,478 | -0.22(-2.43%) |
Apr 12, 2012 | 8.920 | 9.220 | 8.910 | 9.070 | 74,388 | +0.12(+1.34%) |
Apr 11, 2012 | 9.030 | 9.050 | 8.790 | 8.950 | 84,464 | +0.04(+0.45%) |
Apr 10, 2012 | 9.260 | 9.280 | 8.840 | 8.910 | 115,365 | -0.35(-3.78%) |
Apr 09, 2012 | 9.280 | 9.370 | 9.140 | 9.260 | 73,937 | -0.23(-2.42%) |
Apr 05, 2012 | 9.330 | 9.530 | 9.330 | 9.490 | 52,637 | +0.11(+1.17%) |
Apr 04, 2012 | 9.440 | 9.550 | 9.360 | 9.380 | 98,120 | -0.15(-1.57%) |
Apr 03, 2012 | 9.280 | 9.690 | 9.280 | 9.530 | 366,880 | +0.18(+1.93%) |
Apr 02, 2012 | 9.220 | 9.380 | 9.100 | 9.350 | 117,309 | +0.11(+1.19%) |
Mar 30, 2012 | 9.400 | 9.450 | 9.230 | 9.240 | 152,455 | -0.08(-0.86%) |
Mar 29, 2012 | 9.080 | 9.379 | 9.080 | 9.320 | 118,261 | +0.14(+1.53%) |
Mar 28, 2012 | 9.300 | 9.310 | 9.090 | 9.180 | 128,721 | -0.08(-0.86%) |
Mar 27, 2012 | 9.150 | 9.340 | 9.090 | 9.260 | 90,897 | +0.11(+1.20%) |
Mar 26, 2012 | 9.140 | 9.250 | 8.940 | 9.150 | 157,595 | +0.14(+1.55%) |
Mar 23, 2012 | 8.890 | 9.070 | 8.770 | 9.010 | 57,031 | +0.11(+1.24%) |
Mar 22, 2012 | 8.880 | 9.090 | 8.840 | 8.900 | 83,581 | -0.07(-0.78%) |
Mar 21, 2012 | 9.010 | 9.030 | 8.950 | 8.970 | 77,522 | -0.04(-0.44%) |
Mar 20, 2012 | 9.180 | 9.339 | 9.000 | 9.010 | 72,259 | -0.28(-3.01%) |
Mar 19, 2012 | 9.340 | 9.450 | 9.260 | 9.290 | 99,097 | -0.03(-0.32%) |
Mar 16, 2012 | 9.400 | 9.500 | 9.260 | 9.320 | 164,638 | -0.08(-0.85%) |
Mar 15, 2012 | 9.300 | 9.421 | 9.095 | 9.400 | 140,547 | +0.13(+1.40%) |
Mar 14, 2012 | 9.370 | 9.390 | 9.180 | 9.270 | 32,585 | -0.09(-0.96%) |
Mar 13, 2012 | 9.400 | 9.490 | 9.280 | 9.360 | 195,685 | +0.08(+0.86%) |
Mar 12, 2012 | 9.020 | 9.470 | 8.970 | 9.280 | 154,186 | +0.26(+2.88%) |
Mar 09, 2012 | 8.640 | 9.060 | 8.640 | 9.020 | 125,762 | +0.37(+4.28%) |
Mar 08, 2012 | 8.410 | 8.710 | 8.360 | 8.650 | 119,731 | +0.34(+4.09%) |
Mar 07, 2012 | 8.120 | 8.360 | 8.120 | 8.310 | 52,204 | +0.24(+2.97%) |
Mar 06, 2012 | 8.030 | 8.110 | 7.880 | 8.070 | 160,394 | -0.10(-1.22%) |
Mar 05, 2012 | 8.050 | 8.170 | 7.870 | 8.170 | 49,923 | +0.07(+0.86%) |
Mar 02, 2012 | 8.520 | 8.520 | 8.080 | 8.100 | 120,382 | -0.41(-4.82%) |
Mar 01, 2012 | 8.610 | 8.700 | 8.430 | 8.510 | 82,350 | -0.06(-0.70%) |
Feb 29, 2012 | 8.920 | 8.920 | 8.550 | 8.570 | 94,547 | -0.29(-3.27%) |
Feb 28, 2012 | 9.000 | 9.030 | 8.830 | 8.860 | 28,465 | -0.11(-1.23%) |
Feb 27, 2012 | 8.850 | 9.080 | 8.710 | 8.970 | 31,101 | +0.04(+0.45%) |
Feb 24, 2012 | 8.880 | 8.960 | 8.840 | 8.930 | 16,654 | +0.07(+0.79%) |
Feb 23, 2012 | 8.750 | 8.920 | 8.700 | 8.860 | 40,314 | +0.11(+1.26%) |
Feb 22, 2012 | 8.720 | 8.850 | 8.710 | 8.750 | 34,034 | +0.00(+0.00%) |
Feb 21, 2012 | 9.140 | 9.140 | 8.750 | 8.750 | 46,892 | -0.34(-3.74%) |
Feb 17, 2012 | 9.020 | 9.190 | 8.980 | 9.090 | 61,598 | +0.10(+1.11%) |
Feb 16, 2012 | 8.630 | 9.030 | 8.560 | 8.990 | 53,369 | +0.34(+3.93%) |
Feb 15, 2012 | 8.720 | 8.720 | 8.440 | 8.650 | 107,706 | -0.02(-0.23%) |
Feb 14, 2012 | 8.730 | 8.850 | 8.640 | 8.670 | 94,633 | -0.09(-1.03%) |
Feb 13, 2012 | 8.720 | 8.780 | 8.570 | 8.760 | 181,374 | +0.20(+2.34%) |
Feb 10, 2012 | 8.500 | 8.700 | 8.500 | 8.560 | 74,434 | -0.08(-0.93%) |
Feb 09, 2012 | 8.750 | 8.790 | 8.510 | 8.640 | 49,221 | -0.04(-0.46%) |
Feb 08, 2012 | 8.750 | 8.840 | 8.630 | 8.680 | 95,759 | -0.07(-0.80%) |
Feb 07, 2012 | 8.810 | 8.940 | 8.740 | 8.750 | 83,092 | -0.12(-1.35%) |
Feb 06, 2012 | 8.860 | 8.990 | 8.760 | 8.870 | 27,582 | -0.03(-0.34%) |
Feb 03, 2012 | 9.070 | 9.080 | 8.890 | 8.900 | 118,160 | +0.03(+0.34%) |
Feb 02, 2012 | 8.660 | 8.940 | 8.630 | 8.870 | 144,694 | +0.22(+2.54%) |
Feb 01, 2012 | 8.210 | 8.720 | 8.170 | 8.650 | 166,274 | +0.55(+6.79%) |
Jan 31, 2012 | 8.050 | 8.150 | 7.880 | 8.100 | 39,339 | +0.15(+1.89%) |
Jan 30, 2012 | 8.180 | 8.180 | 7.810 | 7.950 | 63,019 | -0.35(-4.22%) |
Jan 27, 2012 | 8.080 | 8.330 | 8.080 | 8.300 | 151,682 | +0.16(+1.97%) |
Jan 26, 2012 | 8.240 | 8.240 | 8.030 | 8.140 | 43,548 | -0.02(-0.25%) |
Jan 25, 2012 | 8.100 | 8.240 | 8.020 | 8.160 | 44,296 | +0.02(+0.25%) |
Jan 24, 2012 | 7.750 | 8.200 | 7.680 | 8.140 | 84,122 | +0.30(+3.83%) |
Jan 23, 2012 | 7.890 | 7.940 | 7.650 | 7.840 | 26,090 | -0.05(-0.63%) |
Jan 20, 2012 | 7.560 | 7.920 | 7.553 | 7.890 | 170,540 | +0.30(+3.95%) |
Jan 19, 2012 | 7.460 | 7.640 | 7.390 | 7.590 | 365,917 | +0.17(+2.29%) |
Jan 18, 2012 | 7.400 | 7.460 | 7.360 | 7.420 | 63,675 | +0.03(+0.41%) |
Jan 17, 2012 | 7.610 | 7.610 | 7.320 | 7.390 | 85,098 | -0.11(-1.47%) |
Jan 13, 2012 | 7.410 | 7.585 | 7.410 | 7.500 | 114,768 | -0.06(-0.79%) |
Jan 12, 2012 | 7.640 | 7.650 | 7.500 | 7.560 | 42,590 | -0.06(-0.79%) |
Jan 11, 2012 | 7.640 | 7.650 | 7.500 | 7.620 | 102,695 | -0.08(-1.04%) |
Jan 10, 2012 | 7.890 | 7.900 | 7.670 | 7.700 | 83,013 | -0.07(-0.90%) |
Jan 09, 2012 | 7.710 | 7.800 | 7.610 | 7.770 | 99,111 | +0.11(+1.44%) |
Jan 06, 2012 | 7.630 | 7.680 | 7.610 | 7.660 | 60,540 | -0.02(-0.26%) |
Jan 05, 2012 | 7.730 | 7.750 | 7.580 | 7.680 | 43,576 | -0.11(-1.41%) |
Jan 04, 2012 | 7.840 | 7.960 | 7.750 | 7.790 | 40,382 | -0.15(-1.89%) |
Dec 30, 2011 | 7.770 | 8.000 | 7.690 | 7.940 | 99,734 | +0.17(+2.19%) |
Dec 29, 2011 | 7.440 | 7.810 | 7.420 | 7.770 | 52,049 | +0.34(+4.58%) |
Dec 28, 2011 | 7.470 | 7.470 | 7.360 | 7.430 | 46,366 | -0.09(-1.20%) |
Dec 27, 2011 | 7.650 | 7.750 | 7.500 | 7.520 | 58,114 | -0.13(-1.70%) |
Dec 23, 2011 | 7.670 | 7.710 | 7.380 | 7.650 | 51,028 | +0.19(+2.55%) |
Dec 21, 2011 | 7.320 | 7.600 | 7.020 | 7.460 | 58,561 | +0.06(+0.81%) |
Dec 20, 2011 | 7.150 | 7.410 | 7.100 | 7.400 | 110,328 | +0.47(+6.78%) |
Dec 19, 2011 | 7.460 | 7.570 | 6.910 | 6.930 | 144,949 | -0.46(-6.22%) |
Dec 16, 2011 | 7.450 | 7.520 | 7.170 | 7.390 | 119,299 | +0.02(+0.27%) |
Dec 15, 2011 | 7.060 | 7.410 | 6.940 | 7.370 | 74,857 | +0.44(+6.35%) |
Dec 14, 2011 | 6.940 | 7.020 | 6.700 | 6.930 | 163,102 | -0.11(-1.56%) |
Dec 13, 2011 | 7.360 | 7.470 | 6.850 | 7.040 | 67,908 | -0.22(-3.03%) |
Dec 12, 2011 | 7.410 | 7.410 | 7.160 | 7.260 | 51,027 | -0.32(-4.22%) |
Dec 09, 2011 | 7.180 | 7.700 | 7.140 | 7.580 | 177,998 | +0.46(+6.46%) |
Dec 08, 2011 | 7.320 | 7.390 | 7.120 | 7.120 | 119,588 | -0.30(-4.04%) |
Dec 07, 2011 | 7.300 | 7.530 | 7.180 | 7.420 | 45,450 | +0.08(+1.09%) |
Dec 06, 2011 | 7.300 | 7.390 | 7.150 | 7.340 | 59,426 | +0.02(+0.27%) |
Dec 05, 2011 | 7.370 | 7.440 | 7.190 | 7.320 | 72,954 | +0.11(+1.53%) |
Dec 02, 2011 | 7.230 | 7.410 | 7.095 | 7.210 | 33,143 | +0.14(+1.98%) |
Dec 01, 2011 | 7.360 | 7.570 | 7.030 | 7.070 | 73,185 | -0.36(-4.85%) |
Nov 30, 2011 | 7.010 | 7.440 | 6.860 | 7.430 | 156,286 | +0.84(+12.75%) |
Nov 29, 2011 | 6.670 | 6.680 | 6.300 | 6.590 | 351,248 | -0.09(-1.35%) |
Nov 28, 2011 | 6.350 | 6.710 | 6.350 | 6.680 | 153,768 | +0.59(+9.69%) |
Nov 25, 2011 | 6.300 | 6.480 | 6.090 | 6.090 | 26,700 | -0.26(-4.09%) |
Nov 23, 2011 | 6.610 | 6.610 | 6.330 | 6.350 | 121,961 | -0.33(-4.94%) |
Nov 22, 2011 | 6.760 | 7.240 | 6.660 | 6.680 | 910,549 | -0.08(-1.18%) |
Nov 21, 2011 | 6.890 | 6.890 | 6.700 | 6.760 | 49,439 | -0.32(-4.52%) |
Nov 18, 2011 | 7.140 | 7.250 | 7.030 | 7.080 | 50,026 | -0.05(-0.70%) |
Nov 17, 2011 | 7.150 | 7.220 | 7.010 | 7.130 | 91,591 | +0.01(+0.14%) |
Nov 16, 2011 | 7.250 | 7.400 | 7.110 | 7.120 | 99,908 | -0.25(-3.39%) |
Nov 15, 2011 | 7.270 | 7.430 | 7.230 | 7.370 | 70,821 | +0.04(+0.55%) |
Nov 14, 2011 | 7.530 | 7.570 | 7.270 | 7.330 | 62,312 | -0.30(-3.93%) |
Nov 11, 2011 | 7.450 | 7.630 | 7.350 | 7.630 | 44,904 | +0.31(+4.23%) |
Nov 10, 2011 | 7.890 | 7.890 | 7.200 | 7.320 | 218,509 | +0.05(+0.69%) |
Nov 09, 2011 | 7.580 | 7.660 | 7.260 | 7.270 | 130,684 | -0.61(-7.74%) |
Nov 08, 2011 | 7.980 | 7.980 | 7.450 | 7.880 | 55,698 | -0.04(-0.51%) |
Nov 07, 2011 | 7.740 | 7.950 | 7.530 | 7.920 | 77,780 | +0.18(+2.33%) |
Nov 04, 2011 | 7.970 | 7.970 | 7.710 | 7.740 | 46,512 | -0.35(-4.33%) |
Nov 03, 2011 | 7.650 | 8.130 | 7.610 | 8.090 | 122,719 | +0.41(+5.34%) |
Nov 02, 2011 | 7.650 | 7.710 | 7.060 | 7.680 | 137,450 | +0.28(+3.78%) |
Nov 01, 2011 | 7.690 | 7.710 | 7.280 | 7.400 | 88,221 | -0.41(-5.25%) |
Oct 31, 2011 | 7.720 | 7.950 | 7.310 | 7.810 | 79,132 | -0.11(-1.39%) |
Oct 28, 2011 | 8.130 | 8.220 | 7.920 | 7.920 | 95,024 | -0.22(-2.70%) |
Oct 27, 2011 | 8.440 | 8.540 | 8.080 | 8.140 | 210,512 | +0.09(+1.12%) |
Oct 26, 2011 | 7.880 | 8.090 | 7.650 | 8.050 | 97,535 | +0.39(+5.09%) |
Oct 25, 2011 | 7.780 | 7.870 | 7.570 | 7.660 | 130,957 | -0.24(-3.04%) |
Oct 24, 2011 | 7.280 | 7.900 | 7.130 | 7.900 | 134,316 | +0.67(+9.27%) |
Oct 21, 2011 | 7.110 | 7.250 | 6.930 | 7.230 | 93,531 | +0.31(+4.48%) |
Oct 20, 2011 | 7.090 | 7.090 | 6.720 | 6.920 | 52,961 | -0.13(-1.84%) |
Oct 19, 2011 | 7.210 | 7.520 | 7.020 | 7.050 | 50,434 | -0.18(-2.49%) |
Oct 18, 2011 | 7.080 | 7.370 | 6.460 | 7.230 | 108,840 | +0.20(+2.84%) |
Oct 17, 2011 | 7.530 | 7.530 | 7.010 | 7.030 | 89,255 | -0.61(-7.98%) |
Oct 14, 2011 | 7.380 | 7.710 | 7.370 | 7.640 | 100,344 | +0.35(+4.80%) |
Oct 13, 2011 | 7.140 | 7.350 | 6.960 | 7.290 | 60,077 | +0.08(+1.11%) |
Oct 12, 2011 | 7.040 | 7.280 | 7.040 | 7.210 | 99,765 | +0.27(+3.89%) |
Oct 11, 2011 | 6.790 | 7.040 | 6.730 | 6.940 | 68,255 | +0.06(+0.87%) |
Oct 10, 2011 | 6.430 | 6.880 | 6.430 | 6.880 | 109,402 | +0.57(+9.03%) |
Oct 07, 2011 | 6.570 | 6.640 | 6.260 | 6.310 | 76,406 | -0.26(-3.96%) |
Oct 06, 2011 | 6.130 | 6.610 | 6.130 | 6.570 | 93,673 | +0.36(+5.80%) |
Oct 05, 2011 | 6.370 | 6.470 | 6.170 | 6.210 | 57,956 | -0.16(-2.51%) |
Oct 04, 2011 | 5.440 | 6.575 | 5.440 | 6.370 | 239,958 | +0.87(+15.82%) |
Oct 03, 2011 | 6.170 | 6.420 | 5.500 | 5.500 | 136,509 | -0.67(-10.86%) |
Sep 30, 2011 | 6.070 | 6.370 | 6.070 | 6.170 | 79,617 | -0.04(-0.64%) |
Sep 29, 2011 | 6.030 | 6.210 | 5.880 | 6.210 | 88,998 | +0.22(+3.67%) |
Sep 28, 2011 | 6.160 | 6.250 | 5.940 | 5.990 | 96,772 | -0.16(-2.60%) |
Sep 27, 2011 | 6.200 | 6.390 | 5.970 | 6.150 | 128,832 | +0.12(+1.99%) |
Sep 26, 2011 | 6.110 | 6.200 | 5.670 | 6.030 | 91,299 | -0.01(-0.17%) |
Sep 23, 2011 | 5.980 | 6.170 | 5.870 | 6.040 | 84,907 | +0.04(+0.67%) |
Sep 22, 2011 | 5.920 | 6.110 | 5.730 | 6.000 | 180,295 | -0.19(-3.07%) |
Sep 21, 2011 | 6.170 | 6.390 | 5.990 | 6.190 | 235,174 | -0.03(-0.48%) |
Sep 20, 2011 | 6.420 | 6.420 | 6.220 | 6.220 | 131,848 | -0.13(-2.05%) |
Sep 19, 2011 | 6.490 | 6.490 | 6.110 | 6.350 | 100,625 | -0.31(-4.65%) |
Sep 16, 2011 | 6.490 | 6.670 | 6.400 | 6.660 | 173,376 | +0.23(+3.58%) |
Sep 15, 2011 | 6.380 | 6.430 | 6.150 | 6.430 | 66,252 | +0.14(+2.23%) |
Sep 14, 2011 | 6.170 | 6.440 | 6.040 | 6.290 | 107,282 | +0.17(+2.78%) |
Sep 13, 2011 | 6.250 | 6.250 | 5.950 | 6.120 | 93,961 | -0.06(-0.97%) |
Sep 12, 2011 | 6.040 | 6.190 | 5.870 | 6.180 | 148,357 | +0.03(+0.49%) |
Sep 09, 2011 | 6.560 | 6.580 | 6.140 | 6.150 | 126,521 | -0.51(-7.66%) |
Sep 08, 2011 | 6.800 | 6.980 | 6.590 | 6.660 | 137,936 | -0.23(-3.34%) |
Sep 07, 2011 | 6.560 | 6.980 | 6.460 | 6.890 | 138,498 | +0.48(+7.49%) |
Sep 06, 2011 | 6.280 | 6.560 | 6.190 | 6.410 | 225,815 | -0.15(-2.29%) |
Sep 02, 2011 | 6.620 | 6.780 | 6.320 | 6.560 | 186,049 | -0.25(-3.67%) |
Sep 01, 2011 | 7.190 | 7.440 | 6.790 | 6.810 | 112,293 | -0.37(-5.15%) |
Aug 31, 2011 | 7.260 | 7.380 | 7.020 | 7.180 | 145,973 | -0.04(-0.55%) |
Aug 30, 2011 | 7.000 | 7.350 | 6.850 | 7.220 | 148,167 | +0.17(+2.41%) |
Aug 29, 2011 | 6.790 | 7.120 | 6.730 | 7.050 | 113,410 | +0.36(+5.38%) |
Aug 26, 2011 | 6.460 | 6.770 | 6.332 | 6.690 | 109,868 | +0.17(+2.61%) |
Aug 25, 2011 | 6.790 | 6.810 | 6.480 | 6.520 | 391,704 | -0.19(-2.83%) |
Aug 24, 2011 | 6.530 | 6.760 | 6.470 | 6.710 | 211,363 | +0.16(+2.44%) |
Aug 23, 2011 | 6.030 | 6.590 | 5.970 | 6.550 | 323,905 | +0.55(+9.17%) |
Aug 22, 2011 | 6.350 | 6.350 | 5.900 | 6.000 | 153,242 | -0.01(-0.17%) |
Aug 19, 2011 | 6.210 | 6.490 | 6.000 | 6.010 | 228,219 | -0.35(-5.50%) |
Aug 18, 2011 | 6.660 | 6.730 | 6.240 | 6.360 | 198,405 | -0.64(-9.14%) |
Aug 17, 2011 | 6.790 | 7.060 | 6.720 | 7.000 | 114,772 | +0.23(+3.40%) |
Aug 16, 2011 | 6.770 | 7.000 | 6.630 | 6.770 | 1,085,307 | -0.10(-1.46%) |
Aug 15, 2011 | 6.800 | 7.070 | 6.700 | 6.870 | 253,551 | +0.08(+1.18%) |
Aug 12, 2011 | 6.970 | 6.970 | 6.660 | 6.790 | 156,533 | -0.08(-1.16%) |
Aug 11, 2011 | 6.820 | 6.980 | 6.680 | 6.870 | 215,529 | +0.11(+1.63%) |
Aug 10, 2011 | 6.990 | 7.230 | 6.700 | 6.760 | 254,083 | -0.54(-7.40%) |
Aug 09, 2011 | 7.520 | 7.580 | 6.780 | 7.300 | 305,549 | +0.15(+2.10%) |
Aug 08, 2011 | 7.520 | 7.910 | 7.060 | 7.150 | 198,070 | -0.72(-9.15%) |
Aug 05, 2011 | 8.170 | 8.223 | 7.480 | 7.870 | 166,472 | -0.17(-2.11%) |
Aug 04, 2011 | 8.200 | 8.830 | 7.950 | 8.040 | 242,220 | -0.81(-9.15%) |
Aug 03, 2011 | 8.640 | 8.930 | 8.330 | 8.850 | 100,504 | +0.20(+2.31%) |
Aug 02, 2011 | 8.780 | 9.230 | 8.620 | 8.650 | 111,793 | -0.18(-2.04%) |
Aug 01, 2011 | 8.870 | 8.990 | 8.570 | 8.830 | 239,998 | +0.04(+0.46%) |
Jul 29, 2011 | 8.770 | 8.940 | 8.570 | 8.790 | 181,466 | -0.11(-1.24%) |
Jul 28, 2011 | 8.940 | 9.180 | 8.840 | 8.900 | 86,478 | +0.00(+0.00%) |
Jul 27, 2011 | 9.220 | 9.330 | 8.820 | 8.900 | 232,654 | -0.40(-4.30%) |
Jul 26, 2011 | 9.530 | 9.720 | 9.210 | 9.300 | 143,322 | -0.23(-2.41%) |
Jul 25, 2011 | 9.400 | 9.820 | 9.400 | 9.530 | 139,680 | +0.01(+0.11%) |
Jul 22, 2011 | 9.760 | 9.760 | 9.520 | 9.520 | 134,189 | -0.04(-0.42%) |
Jul 21, 2011 | 9.320 | 9.630 | 9.230 | 9.560 | 109,653 | +0.28(+3.02%) |
Jul 20, 2011 | 9.440 | 9.538 | 9.210 | 9.280 | 68,060 | -0.12(-1.28%) |
Jul 19, 2011 | 9.140 | 9.520 | 9.060 | 9.400 | 122,096 | +0.39(+4.33%) |
Jul 18, 2011 | 8.710 | 9.070 | 8.630 | 9.010 | 97,712 | +0.22(+2.50%) |
Jul 15, 2011 | 8.680 | 9.010 | 8.630 | 8.790 | 130,731 | +0.16(+1.85%) |
Jul 14, 2011 | 9.010 | 9.330 | 8.510 | 8.630 | 204,327 | -0.39(-4.32%) |
Jul 13, 2011 | 8.840 | 9.090 | 8.790 | 9.020 | 95,253 | +0.23(+2.62%) |
Jul 12, 2011 | 9.120 | 9.240 | 8.760 | 8.790 | 158,789 | -0.37(-4.04%) |
Jul 11, 2011 | 9.350 | 9.690 | 8.910 | 9.160 | 282,711 | -0.32(-3.38%) |
Jul 08, 2011 | 9.720 | 9.840 | 9.410 | 9.480 | 75,468 | -0.38(-3.85%) |
Jul 07, 2011 | 9.520 | 10.10 | 9.400 | 9.860 | 280,913 | +0.43(+4.56%) |
Jul 06, 2011 | 9.790 | 9.870 | 9.310 | 9.430 | 169,926 | -0.37(-3.78%) |
Jul 05, 2011 | 9.690 | 9.830 | 9.554 | 9.800 | 111,805 | +0.15(+1.55%) |
Jul 01, 2011 | 9.300 | 9.750 | 9.265 | 9.650 | 173,073 | +0.36(+3.88%) |
Jun 30, 2011 | 9.290 | 9.360 | 9.230 | 9.290 | 64,533 | +0.03(+0.32%) |
Jun 29, 2011 | 9.390 | 9.390 | 9.070 | 9.260 | 78,183 | -0.06(-0.64%) |
Jun 28, 2011 | 9.250 | 9.390 | 9.060 | 9.320 | 75,398 | +0.08(+0.87%) |
Jun 27, 2011 | 8.880 | 9.270 | 8.770 | 9.240 | 65,889 | +0.40(+4.52%) |
Jun 24, 2011 | 8.930 | 9.200 | 8.770 | 8.840 | 216,299 | -0.09(-1.01%) |
Jun 23, 2011 | 8.750 | 8.980 | 8.550 | 8.930 | 42,027 | +0.03(+0.34%) |
Jun 22, 2011 | 9.260 | 9.340 | 8.890 | 8.900 | 38,380 | -0.39(-4.20%) |
Jun 21, 2011 | 9.100 | 9.390 | 8.900 | 9.290 | 70,138 | +0.32(+3.57%) |
Jun 20, 2011 | 9.100 | 9.110 | 8.930 | 8.970 | 38,760 | +0.07(+0.79%) |
Jun 17, 2011 | 8.860 | 8.960 | 8.640 | 8.900 | 156,451 | +0.11(+1.25%) |
Jun 16, 2011 | 8.570 | 8.900 | 8.560 | 8.790 | 58,818 | +0.22(+2.57%) |
Jun 15, 2011 | 9.010 | 9.090 | 8.480 | 8.570 | 81,969 | -0.59(-6.44%) |
Jun 14, 2011 | 9.130 | 9.350 | 9.120 | 9.160 | 37,423 | +0.15(+1.66%) |
Jun 13, 2011 | 8.830 | 9.080 | 8.750 | 9.010 | 44,737 | +0.25(+2.85%) |
Jun 10, 2011 | 9.020 | 9.020 | 8.660 | 8.760 | 58,517 | -0.36(-3.95%) |
Jun 09, 2011 | 9.130 | 9.280 | 8.960 | 9.120 | 178,329 | +0.00(+0.00%) |
Jun 08, 2011 | 9.110 | 9.190 | 8.830 | 9.120 | 39,374 | -0.06(-0.65%) |
Jun 07, 2011 | 9.290 | 9.440 | 9.140 | 9.180 | 50,585 | -0.07(-0.76%) |
Jun 06, 2011 | 9.560 | 9.560 | 9.050 | 9.250 | 91,990 | -0.34(-3.55%) |