Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.640 | 7.140 | 6.590 | 7.030 | 1,722,599 | +0.46(+7.00%) |
Aug 30, 2012 | 6.740 | 6.820 | 6.420 | 6.570 | 600,162 | -0.18(-2.67%) |
Aug 29, 2012 | 6.750 | 7.000 | 6.720 | 6.750 | 1,436,296 | +0.07(+1.05%) |
Aug 27, 2012 | 6.870 | 6.940 | 6.640 | 6.680 | 483,079 | -0.18(-2.62%) |
Aug 24, 2012 | 6.720 | 6.890 | 6.720 | 6.860 | 982,348 | +0.25(+3.78%) |
Aug 23, 2012 | 6.660 | 6.670 | 6.540 | 6.610 | 451,590 | -0.06(-0.90%) |
Aug 22, 2012 | 6.620 | 6.840 | 6.520 | 6.670 | 581,171 | +0.06(+0.91%) |
Aug 21, 2012 | 6.540 | 6.860 | 6.490 | 6.610 | 994,529 | +0.13(+2.01%) |
Aug 20, 2012 | 6.230 | 6.480 | 6.170 | 6.480 | 516,146 | +0.25(+4.01%) |
Aug 17, 2012 | 6.130 | 6.240 | 6.050 | 6.230 | 889,876 | +0.09(+1.47%) |
Aug 16, 2012 | 6.150 | 6.250 | 6.000 | 6.140 | 2,173,209 | +0.24(+4.07%) |
Aug 15, 2012 | 5.830 | 5.990 | 5.780 | 5.900 | 286,047 | +0.05(+0.85%) |
Aug 14, 2012 | 5.800 | 6.010 | 5.742 | 5.850 | 773,486 | +0.09(+1.56%) |
Aug 13, 2012 | 5.610 | 5.800 | 5.520 | 5.760 | 412,201 | +0.15(+2.67%) |
Aug 10, 2012 | 5.800 | 5.830 | 5.420 | 5.610 | 1,631,255 | -0.21(-3.61%) |
Aug 09, 2012 | 6.360 | 6.360 | 5.730 | 5.820 | 2,084,646 | -0.56(-8.78%) |
Aug 08, 2012 | 7.000 | 7.220 | 6.350 | 6.380 | 1,197,329 | -0.52(-7.54%) |
Aug 07, 2012 | 6.840 | 6.930 | 6.780 | 6.900 | 631,282 | +0.09(+1.32%) |
Aug 06, 2012 | 6.720 | 6.890 | 6.591 | 6.810 | 424,751 | +0.09(+1.34%) |
Aug 03, 2012 | 6.800 | 6.900 | 6.640 | 6.720 | 480,700 | +0.03(+0.45%) |
Aug 02, 2012 | 6.680 | 6.800 | 6.480 | 6.690 | 1,060,300 | +0.12(+1.83%) |
Aug 01, 2012 | 6.660 | 6.740 | 6.510 | 6.570 | 611,093 | -0.05(-0.76%) |
Jul 31, 2012 | 6.280 | 6.720 | 6.260 | 6.620 | 759,127 | +0.36(+5.75%) |
Jul 30, 2012 | 6.690 | 6.690 | 6.260 | 6.260 | 343,740 | -0.43(-6.43%) |
Jul 27, 2012 | 6.550 | 6.750 | 6.430 | 6.690 | 694,006 | +0.17(+2.61%) |
Jul 26, 2012 | 6.350 | 6.550 | 6.240 | 6.520 | 510,909 | +0.30(+4.82%) |
Jul 25, 2012 | 6.250 | 6.370 | 6.090 | 6.220 | 416,232 | +0.11(+1.80%) |
Jul 24, 2012 | 6.150 | 6.190 | 6.060 | 6.110 | 475,063 | +0.00(+0.00%) |
Jul 23, 2012 | 6.270 | 6.360 | 6.020 | 6.110 | 661,133 | -0.26(-4.08%) |
Jul 20, 2012 | 6.590 | 6.680 | 6.340 | 6.370 | 641,237 | -0.28(-4.21%) |
Jul 19, 2012 | 6.780 | 6.860 | 6.650 | 6.650 | 377,342 | -0.10(-1.48%) |
Jul 18, 2012 | 6.640 | 6.800 | 6.580 | 6.750 | 490,678 | +0.07(+1.05%) |
Jul 17, 2012 | 6.580 | 6.720 | 6.390 | 6.680 | 320,878 | +0.14(+2.14%) |
Jul 16, 2012 | 6.470 | 6.600 | 6.300 | 6.540 | 357,241 | +0.02(+0.31%) |
Jul 13, 2012 | 6.360 | 6.560 | 6.300 | 6.520 | 382,927 | +0.17(+2.68%) |
Jul 12, 2012 | 6.140 | 6.420 | 6.090 | 6.350 | 645,511 | +0.18(+2.92%) |
Jul 11, 2012 | 6.110 | 6.230 | 6.000 | 6.170 | 664,161 | +0.06(+0.98%) |
Jul 10, 2012 | 6.560 | 6.630 | 6.070 | 6.110 | 684,580 | -0.36(-5.56%) |
Jul 09, 2012 | 6.920 | 6.990 | 6.382 | 6.470 | 914,947 | -0.49(-7.04%) |
Jul 06, 2012 | 7.020 | 7.100 | 6.810 | 6.960 | 468,626 | -0.10(-1.42%) |
Jul 05, 2012 | 6.810 | 7.120 | 6.700 | 7.060 | 984,311 | +0.17(+2.47%) |
Jul 03, 2012 | 6.680 | 6.900 | 6.600 | 6.890 | 674,414 | +0.23(+3.45%) |
Jul 02, 2012 | 6.200 | 6.660 | 6.100 | 6.660 | 966,049 | +0.46(+7.42%) |
Jun 29, 2012 | 6.300 | 6.450 | 6.110 | 6.200 | 669,252 | +0.02(+0.32%) |
Jun 28, 2012 | 6.170 | 6.260 | 6.000 | 6.180 | 669,411 | -0.02(-0.32%) |
Jun 27, 2012 | 6.150 | 6.280 | 5.920 | 6.200 | 1,344,866 | +0.05(+0.81%) |
Jun 26, 2012 | 6.420 | 6.420 | 6.100 | 6.150 | 489,975 | -0.23(-3.61%) |
Jun 25, 2012 | 6.480 | 6.530 | 6.310 | 6.380 | 347,239 | -0.22(-3.33%) |
Jun 22, 2012 | 6.420 | 6.615 | 6.221 | 6.600 | 1,303,917 | +0.24(+3.77%) |
Jun 21, 2012 | 6.090 | 6.480 | 6.090 | 6.360 | 810,372 | +0.28(+4.61%) |
Jun 20, 2012 | 6.340 | 6.360 | 6.060 | 6.080 | 910,869 | -0.22(-3.49%) |
Jun 19, 2012 | 6.590 | 6.670 | 6.210 | 6.300 | 1,067,531 | -0.28(-4.26%) |
Jun 18, 2012 | 6.630 | 6.900 | 6.530 | 6.580 | 800,079 | -0.09(-1.35%) |
Jun 15, 2012 | 6.770 | 6.810 | 6.400 | 6.670 | 1,268,871 | -0.10(-1.48%) |
Jun 14, 2012 | 6.410 | 6.890 | 6.210 | 6.770 | 1,398,788 | +0.60(+9.72%) |
Jun 13, 2012 | 6.310 | 6.650 | 6.110 | 6.170 | 1,149,494 | +0.01(+0.16%) |
Jun 12, 2012 | 6.140 | 6.230 | 6.020 | 6.160 | 515,195 | +0.04(+0.65%) |
Jun 11, 2012 | 6.480 | 6.509 | 6.110 | 6.120 | 573,562 | -0.29(-4.52%) |
Jun 08, 2012 | 6.170 | 6.480 | 6.050 | 6.410 | 731,551 | +0.20(+3.22%) |
Jun 07, 2012 | 6.250 | 6.285 | 6.120 | 6.210 | 1,637,755 | -0.26(-4.02%) |
Jun 06, 2012 | 6.370 | 6.490 | 6.240 | 6.470 | 1,284,997 | +0.18(+2.86%) |
Jun 05, 2012 | 6.700 | 6.700 | 6.030 | 6.290 | 3,447,985 | -0.67(-9.63%) |
Jun 04, 2012 | 6.970 | 7.109 | 6.810 | 6.960 | 290,651 | +0.07(+1.02%) |
Jun 01, 2012 | 7.080 | 7.150 | 6.810 | 6.890 | 712,629 | -0.29(-4.04%) |
May 31, 2012 | 7.530 | 7.530 | 7.020 | 7.180 | 736,964 | -0.33(-4.39%) |
May 30, 2012 | 7.460 | 7.570 | 7.380 | 7.510 | 630,695 | -0.06(-0.79%) |
May 29, 2012 | 7.460 | 7.640 | 7.352 | 7.570 | 714,413 | +0.22(+2.99%) |
May 25, 2012 | 7.280 | 7.350 | 7.116 | 7.350 | 396,210 | +0.03(+0.41%) |
May 24, 2012 | 7.140 | 7.370 | 6.970 | 7.320 | 558,056 | +0.22(+3.10%) |
May 23, 2012 | 6.890 | 7.190 | 6.680 | 7.100 | 644,507 | +0.17(+2.45%) |
May 22, 2012 | 7.180 | 7.300 | 6.850 | 6.930 | 606,327 | -0.28(-3.88%) |
May 21, 2012 | 6.560 | 7.290 | 6.500 | 7.210 | 959,899 | +0.71(+10.92%) |
May 18, 2012 | 6.510 | 6.750 | 6.140 | 6.500 | 706,275 | +0.00(+0.00%) |
May 17, 2012 | 6.690 | 6.720 | 6.495 | 6.500 | 731,561 | -0.19(-2.84%) |
May 16, 2012 | 6.830 | 7.000 | 6.600 | 6.690 | 398,375 | -0.13(-1.91%) |
May 15, 2012 | 7.310 | 7.400 | 6.770 | 6.820 | 1,285,025 | -0.07(-1.02%) |
May 14, 2012 | 7.110 | 7.180 | 6.880 | 6.890 | 391,120 | -0.31(-4.31%) |
May 11, 2012 | 6.750 | 7.320 | 6.680 | 7.200 | 761,886 | +0.40(+5.88%) |
May 10, 2012 | 6.490 | 6.960 | 6.421 | 6.800 | 1,124,718 | +0.30(+4.62%) |
May 09, 2012 | 5.930 | 6.510 | 5.780 | 6.500 | 1,122,724 | +0.45(+7.44%) |
May 08, 2012 | 5.960 | 6.060 | 5.830 | 6.050 | 579,654 | +0.06(+1.00%) |
May 07, 2012 | 6.070 | 6.184 | 5.900 | 5.990 | 620,685 | +0.00(+0.00%) |
May 04, 2012 | 6.440 | 6.468 | 5.960 | 5.990 | 752,882 | -0.44(-6.84%) |
May 03, 2012 | 6.550 | 6.580 | 6.310 | 6.430 | 565,278 | -0.16(-2.43%) |
May 02, 2012 | 6.520 | 6.710 | 6.500 | 6.590 | 435,862 | -0.01(-0.15%) |
May 01, 2012 | 6.670 | 6.770 | 6.590 | 6.600 | 527,196 | -0.05(-0.75%) |
Apr 30, 2012 | 6.860 | 6.860 | 6.620 | 6.650 | 730,944 | -0.25(-3.62%) |
Apr 27, 2012 | 6.830 | 7.080 | 6.640 | 6.900 | 693,223 | +0.11(+1.62%) |
Apr 26, 2012 | 6.860 | 6.950 | 6.600 | 6.790 | 989,338 | -0.09(-1.31%) |
Apr 25, 2012 | 7.080 | 7.190 | 6.680 | 6.880 | 881,829 | -0.09(-1.29%) |
Apr 24, 2012 | 6.770 | 7.140 | 6.560 | 6.970 | 1,022,585 | +0.22(+3.34%) |
Apr 23, 2012 | 7.200 | 7.450 | 6.630 | 6.745 | 4,860,841 | -1.53(-18.54%) |
Apr 20, 2012 | 8.310 | 8.400 | 8.090 | 8.280 | 796,602 | -0.02(-0.24%) |
Apr 19, 2012 | 7.630 | 8.400 | 7.160 | 8.300 | 6,291,904 | -1.20(-12.63%) |
Apr 18, 2012 | 9.020 | 9.510 | 8.910 | 9.500 | 1,082,253 | +0.45(+4.97%) |
Apr 17, 2012 | 8.880 | 9.440 | 8.880 | 9.050 | 896,705 | +0.28(+3.19%) |
Apr 16, 2012 | 9.120 | 9.150 | 8.570 | 8.770 | 880,791 | -0.25(-2.77%) |
Apr 13, 2012 | 9.590 | 9.610 | 9.010 | 9.020 | 846,975 | -0.62(-6.43%) |
Apr 12, 2012 | 10.13 | 10.21 | 9.590 | 9.640 | 919,346 | -0.51(-5.02%) |
Apr 11, 2012 | 10.57 | 10.68 | 10.04 | 10.15 | 544,101 | -0.21(-2.03%) |
Apr 10, 2012 | 10.59 | 10.73 | 10.29 | 10.36 | 1,292,135 | -0.21(-1.99%) |
Apr 09, 2012 | 10.81 | 10.84 | 10.42 | 10.57 | 970,407 | -0.38(-3.47%) |
Apr 05, 2012 | 10.59 | 11.08 | 10.48 | 10.95 | 1,639,889 | +0.48(+4.58%) |
Apr 04, 2012 | 10.36 | 10.58 | 10.15 | 10.47 | 1,512,510 | +0.01(+0.10%) |
Apr 03, 2012 | 10.17 | 10.49 | 10.08 | 10.46 | 614,366 | +0.29(+2.85%) |
Apr 02, 2012 | 9.630 | 10.48 | 9.560 | 10.17 | 1,338,539 | +0.59(+6.16%) |
Mar 30, 2012 | 10.05 | 10.05 | 9.560 | 9.580 | 478,680 | -0.38(-3.82%) |
Mar 29, 2012 | 9.660 | 10.03 | 9.440 | 9.960 | 885,075 | +0.23(+2.36%) |
Mar 28, 2012 | 10.21 | 10.44 | 9.550 | 9.730 | 696,915 | -0.36(-3.57%) |
Mar 27, 2012 | 10.25 | 10.33 | 10.08 | 10.09 | 659,165 | -0.13(-1.27%) |
Mar 26, 2012 | 10.02 | 10.44 | 9.950 | 10.22 | 547,478 | +0.30(+3.02%) |
Mar 23, 2012 | 9.960 | 10.08 | 9.760 | 9.920 | 389,141 | -0.01(-0.10%) |
Mar 22, 2012 | 10.42 | 10.52 | 9.855 | 9.930 | 677,747 | -0.48(-4.61%) |
Mar 21, 2012 | 10.07 | 10.50 | 9.900 | 10.41 | 1,204,390 | +0.47(+4.73%) |
Mar 20, 2012 | 10.49 | 10.53 | 9.840 | 9.940 | 866,446 | -0.58(-5.51%) |
Mar 19, 2012 | 10.52 | 10.73 | 10.38 | 10.52 | 461,988 | -0.02(-0.19%) |
Mar 16, 2012 | 10.87 | 10.96 | 10.34 | 10.54 | 4,108,524 | -0.26(-2.41%) |
Mar 15, 2012 | 10.70 | 11.15 | 10.59 | 10.80 | 1,065,267 | +0.02(+0.19%) |
Mar 14, 2012 | 10.77 | 10.79 | 10.49 | 10.78 | 691,624 | +0.11(+1.03%) |
Mar 13, 2012 | 10.79 | 10.95 | 10.45 | 10.67 | 789,898 | -0.07(-0.65%) |
Mar 12, 2012 | 10.82 | 11.00 | 10.64 | 10.74 | 803,419 | -0.08(-0.74%) |
Mar 09, 2012 | 10.93 | 11.25 | 10.72 | 10.82 | 1,608,912 | +0.07(+0.64%) |
Mar 08, 2012 | 10.37 | 10.89 | 10.12 | 10.75 | 1,701,509 | +0.52(+5.09%) |
Mar 07, 2012 | 10.02 | 10.26 | 9.940 | 10.23 | 1,139,177 | +0.23(+2.30%) |
Mar 06, 2012 | 9.890 | 10.15 | 9.360 | 10.00 | 1,161,375 | -0.02(-0.20%) |
Mar 05, 2012 | 10.30 | 10.30 | 9.740 | 10.02 | 810,045 | -0.25(-2.43%) |
Mar 02, 2012 | 10.67 | 10.98 | 10.25 | 10.27 | 661,891 | -0.41(-3.84%) |
Mar 01, 2012 | 10.21 | 10.78 | 10.21 | 10.68 | 528,732 | +0.18(+1.71%) |
Feb 29, 2012 | 10.90 | 10.90 | 10.22 | 10.50 | 1,014,128 | -0.40(-3.67%) |
Feb 28, 2012 | 10.51 | 11.12 | 10.50 | 10.90 | 1,015,947 | +0.36(+3.42%) |
Feb 27, 2012 | 10.64 | 10.66 | 10.36 | 10.54 | 622,383 | -0.18(-1.68%) |
Feb 24, 2012 | 10.53 | 11.05 | 10.39 | 10.72 | 1,267,457 | +0.22(+2.10%) |
Feb 23, 2012 | 10.30 | 10.65 | 10.02 | 10.50 | 1,121,277 | +0.18(+1.74%) |
Feb 22, 2012 | 10.58 | 10.69 | 10.30 | 10.32 | 746,527 | -0.36(-3.37%) |
Feb 21, 2012 | 10.98 | 11.05 | 10.53 | 10.68 | 1,328,487 | -0.36(-3.26%) |
Feb 17, 2012 | 10.60 | 11.14 | 10.43 | 11.04 | 6,507,694 | +2.29(+26.17%) |
Feb 16, 2012 | 8.740 | 9.081 | 8.700 | 8.750 | 879,541 | +0.04(+0.47%) |
Feb 15, 2012 | 9.510 | 9.580 | 8.470 | 8.709 | 2,453,146 | -0.62(-6.66%) |
Feb 14, 2012 | 9.610 | 9.610 | 9.320 | 9.330 | 874,129 | -0.33(-3.42%) |
Feb 13, 2012 | 9.970 | 10.09 | 9.550 | 9.660 | 769,121 | -0.23(-2.37%) |
Feb 10, 2012 | 9.470 | 10.20 | 9.319 | 9.895 | 1,505,281 | +0.42(+4.49%) |
Feb 09, 2012 | 9.810 | 10.00 | 9.400 | 9.470 | 1,013,659 | -0.30(-3.07%) |
Feb 08, 2012 | 10.17 | 10.67 | 9.770 | 9.770 | 1,409,153 | -0.61(-5.83%) |
Feb 07, 2012 | 10.76 | 10.77 | 9.520 | 10.38 | 4,518,829 | -1.20(-10.33%) |
Feb 06, 2012 | 11.50 | 11.82 | 11.45 | 11.57 | 613,484 | -0.16(-1.36%) |
Feb 03, 2012 | 11.47 | 12.07 | 10.90 | 11.73 | 2,652,438 | -0.64(-5.21%) |
Feb 02, 2012 | 11.13 | 12.46 | 10.90 | 12.38 | 2,696,574 | +1.29(+11.59%) |
Feb 01, 2012 | 11.20 | 11.48 | 10.84 | 11.09 | 1,279,173 | +0.00(+0.00%) |
Jan 31, 2012 | 11.10 | 11.28 | 10.80 | 11.09 | 933,365 | +0.04(+0.36%) |
Jan 30, 2012 | 10.45 | 11.20 | 10.20 | 11.05 | 1,065,354 | +0.49(+4.64%) |
Jan 27, 2012 | 10.16 | 11.17 | 10.02 | 10.56 | 1,769,361 | +0.22(+2.13%) |
Jan 26, 2012 | 10.54 | 10.55 | 10.01 | 10.34 | 1,213,750 | -0.16(-1.52%) |
Jan 25, 2012 | 10.39 | 10.73 | 10.21 | 10.50 | 1,622,255 | -0.25(-2.33%) |
Jan 24, 2012 | 9.330 | 10.90 | 9.111 | 10.75 | 4,929,302 | +1.54(+16.72%) |
Jan 23, 2012 | 9.450 | 9.600 | 8.920 | 9.210 | 1,561,003 | -0.26(-2.75%) |
Jan 20, 2012 | 10.24 | 10.33 | 9.080 | 9.470 | 3,668,077 | -1.15(-10.83%) |
Jan 19, 2012 | 10.96 | 11.17 | 10.28 | 10.62 | 2,579,483 | -0.26(-2.39%) |
Jan 18, 2012 | 11.56 | 11.56 | 10.66 | 10.88 | 1,729,956 | -0.30(-2.68%) |
Jan 17, 2012 | 12.35 | 12.50 | 11.14 | 11.18 | 2,300,348 | -1.19(-9.62%) |
Jan 13, 2012 | 11.32 | 12.95 | 11.31 | 12.37 | 3,987,445 | +0.61(+5.19%) |
Jan 12, 2012 | 11.44 | 12.20 | 10.85 | 11.76 | 2,364,721 | +0.10(+0.86%) |
Jan 11, 2012 | 11.89 | 12.51 | 11.06 | 11.66 | 4,751,831 | -0.24(-2.02%) |
Jan 10, 2012 | 10.06 | 12.24 | 9.334 | 11.90 | 6,811,874 | +2.18(+22.43%) |
Jan 09, 2012 | 9.340 | 9.860 | 8.660 | 9.720 | 6,037,600 | +1.80(+22.73%) |
Jan 06, 2012 | 7.860 | 7.950 | 7.760 | 7.920 | 560,735 | +0.09(+1.15%) |
Jan 05, 2012 | 7.690 | 7.880 | 7.600 | 7.830 | 301,748 | +0.12(+1.56%) |
Jan 04, 2012 | 8.000 | 8.150 | 7.650 | 7.710 | 967,995 | +0.09(+1.18%) |
Dec 30, 2011 | 7.730 | 7.900 | 7.510 | 7.620 | 279,600 | -0.11(-1.42%) |
Dec 29, 2011 | 7.790 | 7.810 | 7.600 | 7.730 | 164,584 | -0.05(-0.64%) |
Dec 28, 2011 | 7.960 | 7.960 | 7.750 | 7.780 | 205,799 | -0.20(-2.51%) |
Dec 27, 2011 | 7.760 | 8.000 | 7.690 | 7.980 | 158,079 | +0.19(+2.44%) |
Dec 23, 2011 | 8.000 | 8.000 | 7.770 | 7.790 | 215,398 | -0.15(-1.89%) |
Dec 21, 2011 | 7.690 | 7.960 | 7.280 | 7.940 | 681,007 | +0.22(+2.85%) |
Dec 20, 2011 | 7.960 | 8.000 | 7.650 | 7.720 | 694,670 | -0.01(-0.13%) |
Dec 19, 2011 | 7.510 | 7.900 | 7.510 | 7.730 | 632,385 | +0.15(+1.98%) |
Dec 16, 2011 | 7.180 | 7.870 | 7.150 | 7.580 | 1,562,485 | +0.20(+2.71%) |
Dec 15, 2011 | 7.400 | 7.500 | 7.260 | 7.380 | 613,921 | +0.12(+1.65%) |
Dec 14, 2011 | 7.260 | 7.430 | 7.050 | 7.260 | 510,397 | -0.07(-0.95%) |
Dec 13, 2011 | 7.690 | 7.900 | 7.290 | 7.330 | 886,340 | -0.26(-3.43%) |
Dec 12, 2011 | 7.420 | 7.620 | 7.350 | 7.590 | 677,926 | +0.07(+0.93%) |
Dec 09, 2011 | 6.850 | 7.630 | 6.850 | 7.520 | 1,117,596 | +0.69(+10.10%) |
Dec 08, 2011 | 7.330 | 7.740 | 6.810 | 6.830 | 962,755 | -0.57(-7.70%) |
Dec 07, 2011 | 7.030 | 7.510 | 6.870 | 7.400 | 1,007,180 | +0.33(+4.67%) |
Dec 06, 2011 | 6.990 | 7.130 | 6.900 | 7.070 | 800,709 | +0.11(+1.58%) |
Dec 05, 2011 | 7.100 | 7.150 | 6.870 | 6.960 | 973,524 | +0.11(+1.61%) |
Dec 02, 2011 | 7.010 | 7.150 | 6.750 | 6.850 | 768,912 | -0.05(-0.72%) |
Dec 01, 2011 | 6.600 | 7.060 | 6.450 | 6.900 | 1,395,280 | +0.25(+3.76%) |
Nov 30, 2011 | 6.590 | 6.900 | 6.310 | 6.650 | 1,815,153 | +0.29(+4.56%) |
Nov 29, 2011 | 6.220 | 6.840 | 5.910 | 6.360 | 1,514,365 | +0.41(+6.89%) |
Nov 28, 2011 | 5.860 | 6.130 | 5.710 | 5.950 | 485,767 | +0.35(+6.25%) |
Nov 25, 2011 | 5.670 | 5.770 | 5.500 | 5.600 | 153,514 | -0.09(-1.58%) |
Nov 23, 2011 | 5.880 | 5.960 | 5.640 | 5.690 | 371,736 | -0.19(-3.23%) |
Nov 22, 2011 | 6.050 | 6.180 | 5.870 | 5.880 | 589,776 | -0.06(-1.01%) |
Nov 21, 2011 | 6.030 | 6.050 | 5.640 | 5.940 | 828,674 | +0.10(+1.71%) |
Nov 18, 2011 | 5.410 | 6.300 | 5.230 | 5.840 | 1,762,373 | +0.44(+8.15%) |
Nov 17, 2011 | 5.320 | 5.580 | 5.300 | 5.400 | 911,618 | +0.08(+1.50%) |
Nov 16, 2011 | 5.280 | 5.490 | 5.130 | 5.320 | 732,804 | -0.02(-0.37%) |
Nov 15, 2011 | 5.280 | 5.460 | 5.210 | 5.340 | 653,867 | +0.07(+1.33%) |
Nov 14, 2011 | 5.270 | 5.350 | 5.120 | 5.270 | 486,372 | -0.03(-0.57%) |
Nov 11, 2011 | 5.320 | 5.500 | 5.260 | 5.300 | 289,092 | +0.05(+0.95%) |
Nov 10, 2011 | 5.270 | 5.450 | 5.230 | 5.250 | 344,327 | +0.06(+1.16%) |
Nov 09, 2011 | 5.450 | 5.600 | 5.180 | 5.190 | 461,319 | -0.38(-6.82%) |
Nov 08, 2011 | 6.130 | 6.130 | 5.500 | 5.570 | 592,047 | -0.49(-8.09%) |
Nov 07, 2011 | 6.450 | 6.580 | 6.020 | 6.060 | 321,325 | -0.39(-6.05%) |
Nov 04, 2011 | 6.510 | 6.610 | 6.280 | 6.450 | 265,447 | -0.12(-1.83%) |
Nov 03, 2011 | 6.260 | 6.610 | 6.120 | 6.570 | 275,598 | +0.40(+6.48%) |
Nov 02, 2011 | 6.200 | 6.310 | 5.970 | 6.170 | 290,031 | +0.12(+1.98%) |
Nov 01, 2011 | 6.000 | 6.280 | 5.950 | 6.050 | 441,625 | -0.27(-4.27%) |
Oct 31, 2011 | 6.380 | 6.450 | 6.250 | 6.320 | 211,482 | -0.20(-3.07%) |
Oct 28, 2011 | 6.540 | 6.780 | 6.410 | 6.520 | 214,312 | -0.06(-0.91%) |
Oct 27, 2011 | 6.380 | 6.760 | 6.150 | 6.580 | 603,046 | +0.50(+8.22%) |
Oct 26, 2011 | 5.880 | 6.110 | 5.660 | 6.080 | 214,636 | +0.35(+6.11%) |
Oct 25, 2011 | 6.090 | 6.090 | 5.660 | 5.730 | 238,675 | -0.40(-6.53%) |
Oct 24, 2011 | 5.990 | 6.240 | 5.880 | 6.130 | 223,525 | +0.15(+2.51%) |
Oct 21, 2011 | 6.160 | 6.160 | 5.440 | 5.980 | 516,129 | -0.02(-0.33%) |
Oct 20, 2011 | 6.210 | 6.240 | 5.830 | 6.000 | 580,006 | -0.25(-4.00%) |
Oct 19, 2011 | 5.910 | 6.260 | 5.910 | 6.250 | 838,545 | +0.24(+3.99%) |
Oct 18, 2011 | 5.900 | 6.050 | 5.700 | 6.010 | 1,033,716 | +0.12(+2.04%) |
Oct 17, 2011 | 5.900 | 6.400 | 5.620 | 5.890 | 1,619,405 | +0.07(+1.20%) |
Oct 14, 2011 | 5.000 | 5.920 | 4.980 | 5.820 | 603,349 | +0.89(+18.05%) |
Oct 13, 2011 | 4.860 | 5.020 | 4.720 | 4.930 | 217,512 | +0.02(+0.41%) |
Oct 12, 2011 | 4.940 | 5.100 | 4.860 | 4.910 | 368,108 | +0.01(+0.20%) |
Oct 11, 2011 | 4.900 | 5.040 | 4.690 | 4.900 | 277,283 | -0.05(-1.01%) |
Oct 10, 2011 | 4.530 | 4.970 | 4.500 | 4.950 | 515,235 | +0.53(+11.99%) |
Oct 07, 2011 | 4.530 | 4.590 | 4.370 | 4.420 | 400,685 | -0.08(-1.78%) |
Oct 06, 2011 | 4.310 | 4.540 | 4.030 | 4.500 | 396,383 | +0.37(+8.96%) |
Oct 05, 2011 | 4.150 | 4.330 | 3.950 | 4.130 | 342,557 | -0.02(-0.48%) |
Oct 04, 2011 | 3.970 | 4.220 | 3.810 | 4.150 | 761,651 | +0.14(+3.49%) |
Oct 03, 2011 | 4.660 | 4.700 | 4.010 | 4.010 | 536,421 | -0.71(-15.04%) |
Sep 30, 2011 | 4.910 | 4.970 | 4.500 | 4.720 | 971,711 | -0.28(-5.60%) |
Sep 29, 2011 | 5.040 | 5.050 | 4.740 | 5.000 | 439,059 | +0.16(+3.31%) |
Sep 28, 2011 | 5.040 | 5.180 | 4.800 | 4.840 | 421,106 | -0.21(-4.16%) |
Sep 27, 2011 | 4.780 | 5.146 | 4.680 | 5.050 | 843,587 | +0.42(+9.07%) |
Sep 26, 2011 | 4.820 | 4.910 | 4.590 | 4.630 | 451,863 | -0.16(-3.34%) |
Sep 23, 2011 | 4.640 | 4.940 | 4.640 | 4.790 | 905,586 | +0.15(+3.23%) |
Sep 22, 2011 | 4.990 | 5.000 | 4.590 | 4.640 | 1,247,681 | -0.39(-7.75%) |
Sep 21, 2011 | 5.340 | 5.430 | 5.030 | 5.030 | 378,241 | -0.32(-5.98%) |
Sep 20, 2011 | 5.480 | 5.610 | 5.300 | 5.350 | 627,489 | -0.13(-2.37%) |
Sep 19, 2011 | 5.640 | 5.660 | 5.440 | 5.480 | 367,812 | -0.32(-5.52%) |
Sep 16, 2011 | 5.900 | 5.900 | 5.710 | 5.800 | 362,676 | -0.06(-1.02%) |
Sep 15, 2011 | 5.960 | 6.000 | 5.830 | 5.860 | 282,103 | -0.03(-0.51%) |
Sep 14, 2011 | 6.100 | 6.150 | 5.750 | 5.890 | 394,795 | -0.16(-2.64%) |
Sep 13, 2011 | 5.800 | 6.100 | 5.700 | 6.050 | 278,306 | +0.27(+4.67%) |
Sep 12, 2011 | 5.710 | 5.830 | 5.570 | 5.780 | 351,009 | -0.03(-0.52%) |
Sep 09, 2011 | 6.080 | 6.080 | 5.740 | 5.810 | 942,145 | -0.39(-6.29%) |
Sep 08, 2011 | 5.740 | 7.130 | 5.740 | 6.200 | 2,752,398 | +0.48(+8.39%) |
Sep 07, 2011 | 5.610 | 5.730 | 5.480 | 5.720 | 289,098 | +0.20(+3.62%) |
Sep 06, 2011 | 5.320 | 5.540 | 5.260 | 5.520 | 457,119 | -0.04(-0.72%) |
Sep 02, 2011 | 5.880 | 6.010 | 5.520 | 5.560 | 532,395 | -0.55(-9.00%) |