Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.210 | 9.310 | 8.980 | 9.300 | 807,107 | +0.32(+3.56%) |
Jun 28, 2012 | 8.890 | 9.190 | 8.850 | 8.980 | 1,152,965 | +0.00(+0.00%) |
Jun 27, 2012 | 8.930 | 9.060 | 8.880 | 8.980 | 245,305 | +0.09(+1.01%) |
Jun 26, 2012 | 8.880 | 8.990 | 8.805 | 8.890 | 151,651 | +0.03(+0.34%) |
Jun 25, 2012 | 8.850 | 9.000 | 8.720 | 8.860 | 221,546 | -0.16(-1.77%) |
Jun 22, 2012 | 8.850 | 9.030 | 8.660 | 9.020 | 979,816 | +0.24(+2.73%) |
Jun 21, 2012 | 8.790 | 8.850 | 8.650 | 8.780 | 345,869 | +0.01(+0.11%) |
Jun 20, 2012 | 8.860 | 8.900 | 8.650 | 8.770 | 191,773 | -0.13(-1.46%) |
Jun 19, 2012 | 8.650 | 9.040 | 8.650 | 8.900 | 449,918 | +0.32(+3.73%) |
Jun 18, 2012 | 8.370 | 8.660 | 8.265 | 8.580 | 290,267 | +0.16(+1.90%) |
Jun 15, 2012 | 8.280 | 8.660 | 8.280 | 8.420 | 747,853 | +0.14(+1.69%) |
Jun 14, 2012 | 7.870 | 8.280 | 7.790 | 8.280 | 299,863 | +0.44(+5.61%) |
Jun 13, 2012 | 7.840 | 8.070 | 7.680 | 7.840 | 306,674 | -0.01(-0.13%) |
Jun 12, 2012 | 7.690 | 7.850 | 7.600 | 7.850 | 262,497 | +0.19(+2.48%) |
Jun 11, 2012 | 7.920 | 7.990 | 7.640 | 7.660 | 251,169 | -0.17(-2.17%) |
Jun 08, 2012 | 7.480 | 7.930 | 7.430 | 7.830 | 280,717 | +0.31(+4.12%) |
Jun 07, 2012 | 7.680 | 7.750 | 7.510 | 7.520 | 232,743 | -0.02(-0.27%) |
Jun 06, 2012 | 7.480 | 7.650 | 7.480 | 7.540 | 289,364 | +0.14(+1.89%) |
Jun 05, 2012 | 7.250 | 7.520 | 7.250 | 7.400 | 375,680 | +0.13(+1.79%) |
Jun 04, 2012 | 7.230 | 7.340 | 7.100 | 7.270 | 150,454 | +0.10(+1.39%) |
Jun 01, 2012 | 7.220 | 7.330 | 7.110 | 7.170 | 307,815 | -0.26(-3.50%) |
May 31, 2012 | 7.500 | 7.550 | 7.230 | 7.430 | 275,285 | -0.06(-0.80%) |
May 30, 2012 | 7.440 | 7.610 | 7.355 | 7.490 | 187,284 | -0.06(-0.79%) |
May 29, 2012 | 7.550 | 7.700 | 7.390 | 7.550 | 249,191 | +0.04(+0.53%) |
May 25, 2012 | 7.420 | 7.600 | 7.380 | 7.510 | 202,390 | +0.11(+1.49%) |
May 24, 2012 | 7.620 | 7.640 | 7.380 | 7.400 | 394,141 | -0.22(-2.89%) |
May 23, 2012 | 7.490 | 7.650 | 7.350 | 7.620 | 308,689 | +0.02(+0.26%) |
May 22, 2012 | 7.710 | 7.840 | 7.560 | 7.600 | 214,503 | -0.13(-1.68%) |
May 21, 2012 | 7.560 | 7.740 | 7.510 | 7.730 | 302,257 | +0.18(+2.38%) |
May 18, 2012 | 7.760 | 7.840 | 7.520 | 7.550 | 438,285 | -0.23(-2.96%) |
May 17, 2012 | 8.070 | 8.139 | 7.780 | 7.780 | 212,324 | -0.29(-3.59%) |
May 16, 2012 | 8.080 | 8.188 | 8.010 | 8.070 | 186,108 | +0.05(+0.62%) |
May 15, 2012 | 8.150 | 8.200 | 7.990 | 8.020 | 212,820 | -0.16(-1.96%) |
May 14, 2012 | 8.230 | 8.290 | 8.140 | 8.180 | 146,345 | -0.13(-1.56%) |
May 11, 2012 | 8.360 | 8.470 | 8.271 | 8.310 | 222,898 | -0.11(-1.31%) |
May 10, 2012 | 8.670 | 8.680 | 7.963 | 8.420 | 491,518 | -0.20(-2.32%) |
May 09, 2012 | 8.350 | 8.630 | 8.200 | 8.620 | 559,416 | +0.13(+1.53%) |
May 08, 2012 | 7.920 | 8.510 | 7.910 | 8.490 | 538,937 | +0.48(+5.99%) |
May 07, 2012 | 7.740 | 8.050 | 7.690 | 8.010 | 400,019 | +0.26(+3.35%) |
May 04, 2012 | 7.710 | 7.890 | 7.670 | 7.750 | 508,084 | -0.03(-0.39%) |
May 03, 2012 | 7.540 | 7.790 | 7.450 | 7.780 | 387,480 | +0.21(+2.77%) |
May 02, 2012 | 7.530 | 7.590 | 7.460 | 7.570 | 290,870 | -0.02(-0.26%) |
May 01, 2012 | 7.710 | 7.890 | 7.550 | 7.590 | 373,448 | -0.14(-1.81%) |
Apr 30, 2012 | 7.920 | 8.000 | 7.630 | 7.730 | 349,416 | -0.22(-2.77%) |
Apr 27, 2012 | 7.840 | 7.970 | 7.540 | 7.950 | 232,131 | +0.16(+2.05%) |
Apr 26, 2012 | 7.880 | 7.885 | 7.750 | 7.790 | 218,552 | -0.11(-1.39%) |
Apr 25, 2012 | 7.930 | 8.080 | 7.860 | 7.900 | 302,539 | +0.05(+0.64%) |
Apr 24, 2012 | 7.730 | 7.870 | 7.730 | 7.850 | 452,257 | +0.11(+1.42%) |
Apr 23, 2012 | 7.760 | 7.810 | 7.640 | 7.740 | 211,878 | -0.13(-1.65%) |
Apr 20, 2012 | 8.040 | 8.040 | 7.800 | 7.870 | 234,398 | +0.11(+1.42%) |
Apr 19, 2012 | 7.850 | 8.000 | 7.750 | 7.760 | 325,689 | -0.04(-0.51%) |
Apr 18, 2012 | 7.710 | 7.830 | 7.690 | 7.800 | 240,243 | +0.05(+0.65%) |
Apr 17, 2012 | 7.690 | 7.840 | 7.690 | 7.750 | 116,108 | +0.16(+2.11%) |
Apr 16, 2012 | 7.700 | 7.850 | 7.410 | 7.590 | 142,815 | -0.10(-1.30%) |
Apr 13, 2012 | 7.980 | 8.060 | 7.680 | 7.690 | 328,986 | -0.34(-4.23%) |
Apr 12, 2012 | 7.950 | 8.140 | 7.950 | 8.030 | 257,133 | +0.09(+1.20%) |
Apr 11, 2012 | 7.730 | 7.970 | 7.650 | 7.935 | 230,455 | +0.30(+4.00%) |
Apr 10, 2012 | 7.860 | 7.970 | 7.570 | 7.630 | 343,645 | -0.27(-3.42%) |
Apr 09, 2012 | 7.780 | 7.920 | 7.610 | 7.900 | 391,831 | -0.03(-0.38%) |
Apr 05, 2012 | 8.000 | 8.040 | 7.880 | 7.930 | 295,003 | -0.07(-0.88%) |
Apr 04, 2012 | 8.190 | 8.250 | 7.880 | 8.000 | 467,011 | -0.28(-3.38%) |
Apr 03, 2012 | 8.100 | 8.300 | 8.100 | 8.280 | 302,785 | +0.21(+2.60%) |
Apr 02, 2012 | 8.020 | 8.190 | 7.980 | 8.070 | 332,338 | +0.02(+0.25%) |
Mar 30, 2012 | 8.320 | 8.320 | 8.050 | 8.050 | 220,997 | -0.18(-2.19%) |
Mar 29, 2012 | 8.290 | 8.349 | 8.130 | 8.230 | 157,760 | -0.13(-1.56%) |
Mar 28, 2012 | 8.050 | 8.395 | 8.020 | 8.360 | 366,451 | +0.33(+4.11%) |
Mar 27, 2012 | 8.420 | 8.420 | 8.030 | 8.030 | 202,921 | -0.38(-4.52%) |
Mar 26, 2012 | 8.420 | 8.540 | 8.360 | 8.410 | 251,136 | +0.09(+1.08%) |
Mar 23, 2012 | 8.230 | 8.330 | 8.170 | 8.320 | 146,649 | +0.08(+0.97%) |
Mar 22, 2012 | 8.270 | 8.320 | 8.060 | 8.240 | 225,996 | -0.10(-1.20%) |
Mar 21, 2012 | 8.330 | 8.470 | 8.260 | 8.340 | 181,982 | +0.03(+0.36%) |
Mar 20, 2012 | 8.470 | 8.549 | 8.280 | 8.310 | 390,511 | -0.24(-2.81%) |
Mar 19, 2012 | 8.430 | 8.670 | 8.370 | 8.550 | 211,572 | +0.12(+1.42%) |
Mar 16, 2012 | 8.550 | 8.590 | 8.410 | 8.430 | 574,242 | -0.10(-1.17%) |
Mar 15, 2012 | 8.600 | 8.700 | 8.440 | 8.530 | 235,750 | -0.05(-0.58%) |
Mar 14, 2012 | 8.820 | 8.850 | 8.560 | 8.580 | 173,060 | -0.27(-3.05%) |
Mar 13, 2012 | 8.950 | 8.950 | 8.680 | 8.850 | 208,606 | -0.06(-0.67%) |
Mar 12, 2012 | 9.000 | 9.080 | 8.850 | 8.910 | 200,072 | -0.11(-1.22%) |
Mar 09, 2012 | 8.820 | 9.180 | 8.721 | 9.020 | 262,770 | +0.24(+2.73%) |
Mar 08, 2012 | 8.910 | 8.970 | 8.680 | 8.780 | 205,949 | -0.06(-0.62%) |
Mar 07, 2012 | 9.250 | 9.290 | 8.770 | 8.835 | 254,134 | -0.38(-4.18%) |
Mar 06, 2012 | 9.390 | 9.450 | 8.670 | 9.220 | 698,577 | -0.49(-5.05%) |
Mar 05, 2012 | 9.650 | 9.810 | 9.490 | 9.710 | 368,542 | +0.00(+0.00%) |
Mar 02, 2012 | 9.850 | 9.969 | 9.450 | 9.710 | 368,051 | -0.14(-1.42%) |
Mar 01, 2012 | 10.05 | 10.08 | 9.800 | 9.850 | 471,454 | -0.15(-1.50%) |
Feb 29, 2012 | 10.10 | 10.20 | 9.750 | 10.00 | 533,685 | -0.07(-0.70%) |
Feb 28, 2012 | 10.10 | 10.20 | 9.900 | 10.07 | 124,091 | -0.04(-0.40%) |
Feb 27, 2012 | 10.10 | 10.24 | 10.00 | 10.11 | 205,630 | -0.08(-0.79%) |
Feb 24, 2012 | 10.23 | 10.40 | 10.13 | 10.19 | 317,947 | -0.04(-0.39%) |
Feb 23, 2012 | 9.760 | 10.30 | 9.760 | 10.23 | 355,641 | +0.51(+5.25%) |
Feb 22, 2012 | 9.640 | 9.950 | 9.560 | 9.720 | 433,760 | +0.37(+3.96%) |
Feb 21, 2012 | 9.640 | 9.640 | 9.350 | 9.350 | 217,817 | -0.30(-3.11%) |
Feb 17, 2012 | 9.920 | 9.920 | 9.480 | 9.650 | 183,006 | -0.21(-2.13%) |
Feb 16, 2012 | 9.490 | 9.960 | 9.490 | 9.860 | 236,982 | +0.39(+4.12%) |
Feb 15, 2012 | 9.700 | 9.830 | 9.450 | 9.470 | 214,575 | -0.16(-1.66%) |
Feb 14, 2012 | 9.720 | 9.840 | 9.500 | 9.630 | 164,980 | -0.16(-1.63%) |
Feb 13, 2012 | 9.550 | 9.810 | 9.460 | 9.790 | 142,758 | +0.36(+3.82%) |
Feb 10, 2012 | 9.440 | 9.590 | 9.310 | 9.430 | 160,969 | -0.13(-1.36%) |
Feb 09, 2012 | 9.650 | 9.710 | 9.400 | 9.560 | 169,044 | -0.05(-0.52%) |
Feb 08, 2012 | 9.960 | 10.03 | 9.510 | 9.610 | 410,221 | -0.34(-3.42%) |
Feb 07, 2012 | 10.34 | 10.40 | 9.940 | 9.950 | 346,469 | -0.39(-3.77%) |
Feb 06, 2012 | 10.39 | 10.57 | 10.15 | 10.34 | 358,804 | -0.14(-1.34%) |
Feb 03, 2012 | 10.55 | 10.60 | 10.04 | 10.48 | 311,546 | +0.15(+1.45%) |
Feb 02, 2012 | 10.13 | 10.49 | 10.00 | 10.33 | 425,631 | +0.21(+2.08%) |
Feb 01, 2012 | 9.820 | 10.22 | 9.680 | 10.12 | 677,649 | +0.35(+3.58%) |
Jan 31, 2012 | 9.750 | 9.860 | 9.550 | 9.770 | 357,468 | +0.06(+0.62%) |
Jan 30, 2012 | 9.600 | 9.806 | 9.530 | 9.710 | 449,105 | +0.00(+0.00%) |
Jan 27, 2012 | 9.150 | 9.740 | 9.060 | 9.710 | 645,868 | +0.51(+5.54%) |
Jan 26, 2012 | 8.600 | 9.210 | 8.320 | 9.200 | 772,148 | +0.66(+7.73%) |
Jan 25, 2012 | 8.150 | 8.590 | 8.070 | 8.540 | 287,788 | +0.39(+4.79%) |
Jan 24, 2012 | 8.000 | 8.170 | 7.880 | 8.150 | 252,201 | +0.09(+1.12%) |
Jan 23, 2012 | 8.270 | 8.410 | 8.000 | 8.060 | 130,391 | -0.23(-2.77%) |
Jan 20, 2012 | 8.140 | 8.610 | 8.110 | 8.290 | 226,972 | +0.15(+1.84%) |
Jan 19, 2012 | 8.530 | 8.600 | 7.980 | 8.140 | 201,938 | -0.36(-4.24%) |
Jan 18, 2012 | 8.160 | 8.500 | 8.040 | 8.500 | 200,754 | +0.31(+3.79%) |
Jan 17, 2012 | 8.260 | 8.400 | 8.100 | 8.190 | 245,812 | +0.03(+0.37%) |
Jan 13, 2012 | 8.250 | 8.380 | 8.060 | 8.160 | 189,434 | -0.22(-2.63%) |
Jan 12, 2012 | 8.200 | 8.420 | 8.010 | 8.380 | 158,839 | +0.20(+2.44%) |
Jan 11, 2012 | 8.040 | 8.190 | 7.900 | 8.180 | 334,455 | +0.14(+1.74%) |
Jan 10, 2012 | 8.070 | 8.120 | 8.000 | 8.040 | 272,579 | +0.11(+1.39%) |
Jan 09, 2012 | 8.100 | 8.150 | 7.880 | 7.930 | 140,599 | -0.13(-1.61%) |
Jan 06, 2012 | 8.100 | 8.240 | 8.060 | 8.060 | 214,184 | -0.02(-0.25%) |
Jan 05, 2012 | 8.110 | 8.200 | 7.720 | 8.080 | 206,871 | -0.11(-1.34%) |
Jan 04, 2012 | 8.120 | 8.240 | 8.060 | 8.190 | 182,536 | +0.30(+3.80%) |
Dec 30, 2011 | 8.000 | 7.980 | 7.810 | 7.890 | 269,884 | -0.11(-1.38%) |
Dec 29, 2011 | 7.900 | 8.080 | 7.780 | 8.000 | 137,367 | +0.11(+1.39%) |
Dec 28, 2011 | 8.170 | 8.170 | 7.880 | 7.890 | 109,911 | -0.29(-3.55%) |
Dec 27, 2011 | 8.000 | 8.200 | 7.970 | 8.180 | 87,180 | +0.12(+1.49%) |
Dec 23, 2011 | 8.120 | 8.181 | 8.030 | 8.060 | 141,881 | +0.24(+3.07%) |
Dec 21, 2011 | 7.470 | 7.900 | 7.460 | 7.820 | 273,558 | +0.31(+4.13%) |
Dec 20, 2011 | 7.240 | 7.540 | 7.230 | 7.510 | 297,405 | +0.46(+6.52%) |
Dec 19, 2011 | 7.280 | 7.420 | 7.040 | 7.050 | 211,317 | -0.15(-2.08%) |
Dec 16, 2011 | 7.560 | 7.570 | 7.140 | 7.200 | 1,078,668 | -0.27(-3.61%) |
Dec 15, 2011 | 7.540 | 7.600 | 7.340 | 7.470 | 248,496 | +0.07(+0.95%) |
Dec 14, 2011 | 7.140 | 7.410 | 7.100 | 7.400 | 316,231 | +0.16(+2.21%) |
Dec 13, 2011 | 7.470 | 7.540 | 7.190 | 7.240 | 193,172 | -0.16(-2.16%) |
Dec 12, 2011 | 7.540 | 7.540 | 7.230 | 7.400 | 235,689 | -0.27(-3.52%) |
Dec 09, 2011 | 7.240 | 7.740 | 7.220 | 7.670 | 235,709 | +0.47(+6.53%) |
Dec 08, 2011 | 7.560 | 7.600 | 7.180 | 7.200 | 223,782 | -0.47(-6.13%) |
Dec 07, 2011 | 7.690 | 7.740 | 7.470 | 7.670 | 138,693 | -0.06(-0.78%) |
Dec 06, 2011 | 7.670 | 7.840 | 7.580 | 7.730 | 196,532 | +0.07(+0.91%) |
Dec 05, 2011 | 7.940 | 7.940 | 7.550 | 7.660 | 309,507 | -0.11(-1.42%) |
Dec 02, 2011 | 7.630 | 7.810 | 7.500 | 7.770 | 445,414 | +0.25(+3.32%) |
Dec 01, 2011 | 7.590 | 7.690 | 7.430 | 7.520 | 457,000 | -0.10(-1.31%) |
Nov 30, 2011 | 7.470 | 7.630 | 7.360 | 7.620 | 680,233 | +0.46(+6.42%) |
Nov 29, 2011 | 7.380 | 7.420 | 7.140 | 7.160 | 291,092 | -0.21(-2.85%) |
Nov 28, 2011 | 6.890 | 7.370 | 6.771 | 7.370 | 301,642 | +0.69(+10.33%) |
Nov 25, 2011 | 6.770 | 6.830 | 6.600 | 6.680 | 93,973 | -0.15(-2.20%) |
Nov 23, 2011 | 7.040 | 7.090 | 6.830 | 6.830 | 230,723 | -0.30(-4.21%) |
Nov 22, 2011 | 6.990 | 7.180 | 6.820 | 7.130 | 282,878 | +0.15(+2.15%) |
Nov 21, 2011 | 7.200 | 7.280 | 6.910 | 6.980 | 225,022 | -0.40(-5.42%) |
Nov 18, 2011 | 7.110 | 7.400 | 7.021 | 7.380 | 379,997 | +0.28(+3.94%) |
Nov 17, 2011 | 6.980 | 7.130 | 6.810 | 7.100 | 636,998 | +0.12(+1.72%) |
Nov 16, 2011 | 7.200 | 7.255 | 6.970 | 6.980 | 286,835 | -0.33(-4.51%) |
Nov 15, 2011 | 7.370 | 7.420 | 7.110 | 7.310 | 218,716 | -0.12(-1.62%) |
Nov 14, 2011 | 7.420 | 7.520 | 7.330 | 7.430 | 208,450 | -0.05(-0.67%) |
Nov 11, 2011 | 7.330 | 7.520 | 7.290 | 7.480 | 182,342 | +0.25(+3.46%) |
Nov 10, 2011 | 7.260 | 7.380 | 7.020 | 7.230 | 215,537 | +0.14(+1.97%) |
Nov 09, 2011 | 7.290 | 7.460 | 7.080 | 7.090 | 275,167 | -0.44(-5.84%) |
Nov 08, 2011 | 7.530 | 7.630 | 7.400 | 7.530 | 230,520 | +0.08(+1.07%) |
Nov 07, 2011 | 7.420 | 7.530 | 7.180 | 7.450 | 216,894 | +0.04(+0.54%) |
Nov 04, 2011 | 7.600 | 7.700 | 7.370 | 7.410 | 180,382 | -0.28(-3.64%) |
Nov 03, 2011 | 7.500 | 7.730 | 7.250 | 7.690 | 287,416 | +0.30(+4.06%) |
Nov 02, 2011 | 7.350 | 7.410 | 7.100 | 7.390 | 426,031 | +0.17(+2.35%) |
Nov 01, 2011 | 7.550 | 7.910 | 7.180 | 7.220 | 553,716 | -0.63(-8.03%) |
Oct 31, 2011 | 8.120 | 8.360 | 7.830 | 7.850 | 188,851 | -0.45(-5.42%) |
Oct 28, 2011 | 8.210 | 8.410 | 7.730 | 8.300 | 286,929 | +0.08(+0.97%) |
Oct 27, 2011 | 8.360 | 8.770 | 8.170 | 8.220 | 686,630 | +0.17(+2.11%) |
Oct 26, 2011 | 7.990 | 8.130 | 7.640 | 8.050 | 222,060 | +0.21(+2.68%) |
Oct 25, 2011 | 8.150 | 8.210 | 7.790 | 7.840 | 157,090 | -0.36(-4.39%) |
Oct 24, 2011 | 7.910 | 8.230 | 7.800 | 8.200 | 204,707 | +0.33(+4.19%) |
Oct 21, 2011 | 7.880 | 7.910 | 7.670 | 7.870 | 202,779 | +0.17(+2.21%) |
Oct 20, 2011 | 7.860 | 7.890 | 7.490 | 7.700 | 137,933 | -0.15(-1.91%) |
Oct 19, 2011 | 8.160 | 8.235 | 7.780 | 7.850 | 416,051 | -0.31(-3.80%) |
Oct 18, 2011 | 7.700 | 8.240 | 7.630 | 8.160 | 535,857 | +0.47(+6.11%) |
Oct 17, 2011 | 8.110 | 8.200 | 7.640 | 7.690 | 312,924 | -0.53(-6.45%) |
Oct 14, 2011 | 8.100 | 8.220 | 7.890 | 8.220 | 337,332 | +0.22(+2.75%) |
Oct 13, 2011 | 7.880 | 8.060 | 7.710 | 8.000 | 190,000 | +0.04(+0.50%) |
Oct 12, 2011 | 7.810 | 8.000 | 7.660 | 7.960 | 294,562 | +0.22(+2.84%) |
Oct 11, 2011 | 7.750 | 8.000 | 7.680 | 7.740 | 234,748 | -0.11(-1.40%) |
Oct 10, 2011 | 7.640 | 7.870 | 7.560 | 7.850 | 285,513 | +0.39(+5.23%) |
Oct 07, 2011 | 7.830 | 7.830 | 7.440 | 7.460 | 287,177 | -0.35(-4.48%) |
Oct 06, 2011 | 7.740 | 7.940 | 7.620 | 7.810 | 268,959 | +0.07(+0.90%) |
Oct 05, 2011 | 7.470 | 7.860 | 7.350 | 7.740 | 359,600 | +0.28(+3.75%) |
Oct 04, 2011 | 6.970 | 7.480 | 6.830 | 7.460 | 622,231 | +0.41(+5.82%) |
Oct 03, 2011 | 7.260 | 7.530 | 7.010 | 7.050 | 719,311 | -0.31(-4.21%) |
Sep 30, 2011 | 7.210 | 7.690 | 7.210 | 7.360 | 425,531 | +0.00(+0.00%) |
Sep 29, 2011 | 7.250 | 7.400 | 6.950 | 7.360 | 477,105 | +0.39(+5.60%) |
Sep 28, 2011 | 7.330 | 7.390 | 6.950 | 6.970 | 363,156 | -0.36(-4.91%) |
Sep 27, 2011 | 7.320 | 7.510 | 7.170 | 7.330 | 409,501 | +0.19(+2.66%) |
Sep 26, 2011 | 7.170 | 7.210 | 6.900 | 7.140 | 243,102 | +0.05(+0.71%) |
Sep 23, 2011 | 7.180 | 7.400 | 6.980 | 7.090 | 377,652 | -0.10(-1.39%) |
Sep 22, 2011 | 7.380 | 7.620 | 7.000 | 7.190 | 549,890 | -0.51(-6.62%) |
Sep 21, 2011 | 7.920 | 8.100 | 7.660 | 7.700 | 363,575 | -0.22(-2.78%) |
Sep 20, 2011 | 7.800 | 8.070 | 7.800 | 7.920 | 483,492 | +0.16(+2.06%) |
Sep 19, 2011 | 7.700 | 7.800 | 7.580 | 7.760 | 483,257 | +0.02(+0.26%) |
Sep 16, 2011 | 7.870 | 8.050 | 7.720 | 7.740 | 1,869,537 | -0.05(-0.64%) |
Sep 15, 2011 | 7.670 | 7.830 | 7.470 | 7.790 | 241,373 | +0.22(+2.91%) |
Sep 14, 2011 | 7.550 | 7.720 | 7.320 | 7.570 | 328,050 | +0.13(+1.75%) |
Sep 13, 2011 | 7.450 | 7.660 | 7.320 | 7.440 | 287,003 | +0.03(+0.40%) |
Sep 12, 2011 | 7.220 | 7.460 | 7.120 | 7.410 | 334,331 | +0.04(+0.54%) |
Sep 09, 2011 | 7.460 | 7.695 | 7.200 | 7.370 | 414,392 | -0.15(-1.99%) |
Sep 08, 2011 | 7.870 | 7.980 | 7.510 | 7.520 | 307,294 | -0.34(-4.33%) |
Sep 07, 2011 | 7.310 | 7.870 | 7.230 | 7.860 | 532,867 | +0.71(+9.93%) |
Sep 06, 2011 | 6.880 | 7.180 | 6.880 | 7.150 | 267,784 | -0.03(-0.42%) |
Sep 02, 2011 | 7.270 | 7.380 | 7.020 | 7.180 | 336,894 | -0.30(-4.01%) |
Sep 01, 2011 | 7.910 | 7.990 | 7.410 | 7.480 | 221,693 | -0.40(-5.08%) |
Aug 31, 2011 | 7.980 | 8.110 | 7.700 | 7.880 | 259,232 | -0.04(-0.51%) |
Aug 30, 2011 | 7.830 | 8.050 | 7.600 | 7.920 | 256,083 | +0.03(+0.38%) |
Aug 29, 2011 | 7.680 | 7.940 | 7.550 | 7.890 | 222,937 | +0.31(+4.09%) |
Aug 26, 2011 | 6.910 | 7.600 | 6.870 | 7.580 | 331,078 | +0.58(+8.29%) |
Aug 25, 2011 | 7.450 | 7.460 | 6.870 | 7.000 | 437,489 | -0.39(-5.28%) |
Aug 24, 2011 | 7.240 | 7.460 | 7.060 | 7.390 | 261,949 | +0.12(+1.65%) |
Aug 23, 2011 | 7.350 | 7.480 | 7.170 | 7.270 | 699,977 | -0.04(-0.48%) |
Aug 22, 2011 | 7.790 | 7.800 | 7.170 | 7.305 | 945,514 | -0.29(-3.75%) |
Aug 19, 2011 | 7.070 | 7.620 | 7.070 | 7.590 | 656,479 | +0.34(+4.69%) |
Aug 18, 2011 | 7.390 | 7.510 | 7.050 | 7.250 | 752,212 | -0.43(-5.60%) |
Aug 17, 2011 | 7.100 | 7.710 | 7.100 | 7.680 | 637,186 | +0.61(+8.63%) |
Aug 16, 2011 | 7.180 | 7.338 | 6.980 | 7.070 | 344,940 | -0.23(-3.15%) |
Aug 15, 2011 | 7.140 | 7.485 | 7.080 | 7.300 | 374,265 | +0.25(+3.55%) |
Aug 12, 2011 | 7.130 | 7.300 | 6.880 | 7.050 | 505,765 | +0.00(+0.00%) |
Aug 11, 2011 | 6.880 | 7.440 | 6.750 | 7.050 | 769,218 | +0.22(+3.22%) |
Aug 10, 2011 | 7.350 | 7.540 | 6.820 | 6.830 | 986,257 | -0.77(-10.13%) |
Aug 09, 2011 | 7.220 | 7.620 | 6.570 | 7.600 | 955,793 | +0.63(+9.04%) |
Aug 08, 2011 | 7.330 | 7.630 | 6.850 | 6.970 | 1,239,788 | -0.65(-8.53%) |
Aug 05, 2011 | 7.540 | 7.930 | 7.090 | 7.620 | 811,656 | +0.16(+2.14%) |
Aug 04, 2011 | 8.110 | 8.250 | 7.460 | 7.460 | 704,752 | -0.80(-9.69%) |
Aug 03, 2011 | 8.000 | 8.430 | 7.650 | 8.260 | 663,795 | +0.21(+2.61%) |
Aug 02, 2011 | 8.460 | 8.780 | 7.850 | 8.050 | 1,324,721 | -0.49(-5.74%) |
Aug 01, 2011 | 8.830 | 9.020 | 8.350 | 8.540 | 315,084 | -0.15(-1.73%) |
Jul 29, 2011 | 8.560 | 8.840 | 8.421 | 8.690 | 291,711 | +0.03(+0.35%) |
Jul 28, 2011 | 8.800 | 8.950 | 8.585 | 8.660 | 290,534 | -0.11(-1.25%) |
Jul 27, 2011 | 9.170 | 9.240 | 8.670 | 8.770 | 390,486 | -0.45(-4.88%) |
Jul 26, 2011 | 9.400 | 9.460 | 9.095 | 9.220 | 218,219 | -0.14(-1.50%) |
Jul 25, 2011 | 9.720 | 9.770 | 9.360 | 9.360 | 229,391 | -0.52(-5.26%) |
Jul 22, 2011 | 9.690 | 9.980 | 9.370 | 9.880 | 272,982 | +0.33(+3.46%) |
Jul 21, 2011 | 9.380 | 9.580 | 9.340 | 9.550 | 388,564 | +0.19(+2.03%) |
Jul 20, 2011 | 9.510 | 9.620 | 9.360 | 9.360 | 337,889 | -0.11(-1.16%) |
Jul 19, 2011 | 9.030 | 9.630 | 8.600 | 9.470 | 1,104,074 | -0.28(-2.87%) |
Jul 18, 2011 | 10.15 | 10.19 | 9.720 | 9.750 | 495,902 | -0.40(-3.94%) |
Jul 15, 2011 | 9.930 | 10.15 | 9.680 | 10.15 | 484,534 | +0.25(+2.53%) |
Jul 14, 2011 | 9.920 | 10.07 | 9.750 | 9.900 | 449,369 | +0.01(+0.10%) |
Jul 13, 2011 | 10.00 | 10.10 | 9.790 | 9.890 | 589,307 | -0.06(-0.60%) |
Jul 12, 2011 | 9.710 | 10.21 | 9.660 | 9.950 | 411,004 | +0.22(+2.26%) |
Jul 11, 2011 | 9.780 | 9.890 | 9.630 | 9.730 | 311,806 | -0.17(-1.72%) |
Jul 08, 2011 | 9.770 | 9.970 | 9.770 | 9.900 | 387,334 | +0.03(+0.30%) |
Jul 07, 2011 | 9.470 | 9.930 | 9.330 | 9.870 | 603,566 | +0.49(+5.22%) |
Jul 06, 2011 | 9.300 | 9.390 | 9.130 | 9.380 | 446,870 | +0.10(+1.08%) |
Jul 05, 2011 | 9.240 | 9.350 | 9.190 | 9.280 | 312,788 | -0.01(-0.11%) |