Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.100 | 8.100 | 7.420 | 7.700 | 63,894 | -0.37(-4.58%) |
May 30, 2012 | 7.780 | 8.200 | 7.581 | 8.070 | 58,864 | +0.10(+1.25%) |
May 29, 2012 | 8.570 | 8.590 | 7.900 | 7.970 | 84,737 | -0.40(-4.78%) |
May 25, 2012 | 8.070 | 8.400 | 7.990 | 8.370 | 45,634 | +0.30(+3.72%) |
May 24, 2012 | 8.070 | 8.310 | 7.810 | 8.070 | 64,519 | +0.17(+2.15%) |
May 23, 2012 | 7.070 | 7.940 | 7.000 | 7.900 | 80,212 | +0.71(+9.87%) |
May 22, 2012 | 7.360 | 7.500 | 7.100 | 7.190 | 80,649 | -0.31(-4.13%) |
May 21, 2012 | 7.090 | 7.580 | 7.010 | 7.500 | 65,437 | +0.53(+7.60%) |
May 18, 2012 | 7.370 | 7.450 | 6.750 | 6.970 | 136,110 | -0.21(-2.92%) |
May 17, 2012 | 7.170 | 7.570 | 7.120 | 7.180 | 105,053 | +0.13(+1.84%) |
May 16, 2012 | 7.200 | 7.390 | 6.630 | 7.050 | 172,795 | -0.17(-2.35%) |
May 15, 2012 | 7.720 | 7.920 | 7.170 | 7.220 | 135,621 | -0.50(-6.48%) |
May 14, 2012 | 8.500 | 8.640 | 7.620 | 7.720 | 187,977 | -0.98(-11.26%) |
May 11, 2012 | 8.820 | 9.060 | 8.600 | 8.700 | 25,821 | -0.25(-2.79%) |
May 10, 2012 | 9.010 | 9.340 | 8.890 | 8.950 | 78,733 | +0.02(+0.22%) |
May 09, 2012 | 8.260 | 8.952 | 8.210 | 8.930 | 91,736 | +0.42(+4.94%) |
May 08, 2012 | 8.760 | 8.800 | 8.360 | 8.510 | 91,418 | -0.45(-5.02%) |
May 07, 2012 | 9.260 | 9.360 | 8.700 | 8.960 | 130,223 | -0.36(-3.86%) |
May 04, 2012 | 9.320 | 9.700 | 9.230 | 9.320 | 69,599 | -0.08(-0.85%) |
May 03, 2012 | 9.770 | 9.840 | 9.350 | 9.400 | 107,743 | -0.42(-4.28%) |
May 02, 2012 | 9.870 | 10.05 | 9.720 | 9.820 | 53,324 | -0.08(-0.81%) |
May 01, 2012 | 9.990 | 10.08 | 9.870 | 9.900 | 56,427 | -0.13(-1.30%) |
Apr 30, 2012 | 9.570 | 10.03 | 9.410 | 10.03 | 165,197 | +0.35(+3.62%) |
Apr 27, 2012 | 9.510 | 9.710 | 9.470 | 9.680 | 47,122 | +0.28(+2.98%) |
Apr 26, 2012 | 9.330 | 9.540 | 9.330 | 9.400 | 50,858 | +0.05(+0.53%) |
Apr 25, 2012 | 9.010 | 9.440 | 8.820 | 9.350 | 56,208 | +0.52(+5.89%) |
Apr 24, 2012 | 8.890 | 9.050 | 8.750 | 8.830 | 38,956 | -0.09(-1.01%) |
Apr 23, 2012 | 9.080 | 9.080 | 8.680 | 8.920 | 69,265 | -0.29(-3.15%) |
Apr 20, 2012 | 9.430 | 9.430 | 9.130 | 9.210 | 62,716 | -0.19(-2.02%) |
Apr 19, 2012 | 9.450 | 9.750 | 9.350 | 9.400 | 37,807 | -0.05(-0.53%) |
Apr 18, 2012 | 9.640 | 9.720 | 9.340 | 9.450 | 37,355 | -0.30(-3.08%) |
Apr 17, 2012 | 9.630 | 9.840 | 9.510 | 9.750 | 24,904 | +0.28(+2.96%) |
Apr 16, 2012 | 9.930 | 10.07 | 9.370 | 9.470 | 131,092 | -0.48(-4.82%) |
Apr 13, 2012 | 9.990 | 10.00 | 9.640 | 9.950 | 50,950 | -0.11(-1.09%) |
Apr 12, 2012 | 10.02 | 10.34 | 9.960 | 10.06 | 88,309 | +0.06(+0.60%) |
Apr 11, 2012 | 9.800 | 10.14 | 9.720 | 10.00 | 55,436 | +0.26(+2.67%) |
Apr 10, 2012 | 9.740 | 9.860 | 9.350 | 9.740 | 287,965 | -0.06(-0.61%) |
Apr 09, 2012 | 9.940 | 10.13 | 9.640 | 9.800 | 88,449 | -0.12(-1.21%) |
Apr 05, 2012 | 10.16 | 10.20 | 9.881 | 9.920 | 50,994 | -0.22(-2.17%) |
Apr 04, 2012 | 10.01 | 10.25 | 9.880 | 10.14 | 130,005 | -0.21(-2.03%) |
Apr 03, 2012 | 10.37 | 10.38 | 10.02 | 10.35 | 82,335 | -0.01(-0.10%) |
Apr 02, 2012 | 10.13 | 10.54 | 9.920 | 10.36 | 183,361 | +0.26(+2.57%) |
Mar 30, 2012 | 9.870 | 10.17 | 9.840 | 10.10 | 77,268 | +0.12(+1.20%) |
Mar 29, 2012 | 9.800 | 10.05 | 9.780 | 9.980 | 57,554 | +0.04(+0.40%) |
Mar 28, 2012 | 10.29 | 10.36 | 9.730 | 9.940 | 86,257 | -0.35(-3.40%) |
Mar 27, 2012 | 10.41 | 10.70 | 10.28 | 10.29 | 76,821 | -0.06(-0.58%) |
Mar 26, 2012 | 9.850 | 10.44 | 9.850 | 10.35 | 88,468 | +0.67(+6.92%) |
Mar 23, 2012 | 9.840 | 10.20 | 9.650 | 9.680 | 99,435 | -0.06(-0.62%) |
Mar 22, 2012 | 9.650 | 9.800 | 9.580 | 9.740 | 41,099 | -0.05(-0.51%) |
Mar 21, 2012 | 10.00 | 10.12 | 9.780 | 9.790 | 55,655 | -0.19(-1.90%) |
Mar 20, 2012 | 9.680 | 9.980 | 9.500 | 9.980 | 115,761 | +0.19(+1.94%) |
Mar 19, 2012 | 9.590 | 9.870 | 9.510 | 9.790 | 90,262 | +0.19(+1.98%) |
Mar 16, 2012 | 9.410 | 9.610 | 9.330 | 9.600 | 133,775 | +0.14(+1.48%) |
Mar 15, 2012 | 9.500 | 9.590 | 9.200 | 9.460 | 264,020 | +0.00(+0.00%) |
Mar 14, 2012 | 9.680 | 9.680 | 9.230 | 9.460 | 86,357 | -0.34(-3.47%) |
Mar 13, 2012 | 9.840 | 10.08 | 9.750 | 9.800 | 71,634 | -0.10(-1.01%) |
Mar 12, 2012 | 9.850 | 9.960 | 9.580 | 9.900 | 157,922 | -0.13(-1.30%) |
Mar 09, 2012 | 10.24 | 10.45 | 10.03 | 10.03 | 83,751 | -0.33(-3.19%) |
Mar 08, 2012 | 9.820 | 10.49 | 9.800 | 10.36 | 177,703 | +0.65(+6.69%) |
Mar 07, 2012 | 9.350 | 9.720 | 9.245 | 9.710 | 64,790 | +0.42(+4.52%) |
Mar 06, 2012 | 9.430 | 9.480 | 9.047 | 9.290 | 128,332 | -0.43(-4.42%) |
Mar 05, 2012 | 10.20 | 10.21 | 9.700 | 9.720 | 100,426 | -0.56(-5.45%) |
Mar 02, 2012 | 10.17 | 10.64 | 10.17 | 10.28 | 169,132 | +0.01(+0.10%) |
Mar 01, 2012 | 9.810 | 10.37 | 9.580 | 10.27 | 108,574 | +0.65(+6.76%) |
Feb 29, 2012 | 10.24 | 10.62 | 9.490 | 9.620 | 254,567 | -0.52(-5.13%) |
Feb 28, 2012 | 9.910 | 10.16 | 9.830 | 10.14 | 139,276 | +0.41(+4.21%) |
Feb 27, 2012 | 9.560 | 9.950 | 9.510 | 9.730 | 81,298 | +0.18(+1.93%) |
Feb 24, 2012 | 9.610 | 9.750 | 9.420 | 9.546 | 48,473 | -0.05(-0.56%) |
Feb 23, 2012 | 9.710 | 9.830 | 9.550 | 9.600 | 119,001 | -0.04(-0.41%) |
Feb 22, 2012 | 9.630 | 9.830 | 9.420 | 9.640 | 156,614 | -0.04(-0.41%) |
Feb 21, 2012 | 9.360 | 9.810 | 9.360 | 9.680 | 174,527 | +0.43(+4.65%) |
Feb 17, 2012 | 8.770 | 9.330 | 8.770 | 9.250 | 102,035 | +0.50(+5.71%) |
Feb 16, 2012 | 8.730 | 8.900 | 8.610 | 8.750 | 96,381 | +0.03(+0.34%) |
Feb 15, 2012 | 8.530 | 9.380 | 8.480 | 8.720 | 256,003 | +0.42(+5.06%) |
Feb 14, 2012 | 8.340 | 8.410 | 8.240 | 8.300 | 32,435 | -0.07(-0.84%) |
Feb 13, 2012 | 8.200 | 8.510 | 8.170 | 8.370 | 86,159 | +0.31(+3.85%) |
Feb 10, 2012 | 8.090 | 8.140 | 7.850 | 8.060 | 72,799 | -0.14(-1.71%) |
Feb 09, 2012 | 8.430 | 8.570 | 8.160 | 8.200 | 42,435 | -0.17(-2.03%) |
Feb 08, 2012 | 8.640 | 8.770 | 8.230 | 8.370 | 84,113 | -0.23(-2.67%) |
Feb 07, 2012 | 8.450 | 8.630 | 8.296 | 8.600 | 60,803 | +0.10(+1.18%) |
Feb 06, 2012 | 8.510 | 8.510 | 8.330 | 8.500 | 57,802 | -0.10(-1.16%) |
Feb 03, 2012 | 8.640 | 8.760 | 8.510 | 8.600 | 45,316 | -0.07(-0.81%) |
Feb 02, 2012 | 8.250 | 8.740 | 8.250 | 8.670 | 83,116 | +0.49(+5.99%) |
Feb 01, 2012 | 8.300 | 8.530 | 8.120 | 8.180 | 230,909 | -0.14(-1.68%) |
Jan 31, 2012 | 8.550 | 8.580 | 8.300 | 8.320 | 77,387 | -0.16(-1.89%) |
Jan 30, 2012 | 8.510 | 8.510 | 8.230 | 8.480 | 73,647 | -0.04(-0.47%) |
Jan 27, 2012 | 8.160 | 8.620 | 8.160 | 8.520 | 47,259 | +0.34(+4.16%) |
Jan 26, 2012 | 8.390 | 8.460 | 8.000 | 8.180 | 162,493 | -0.11(-1.33%) |
Jan 25, 2012 | 7.750 | 8.300 | 7.640 | 8.290 | 109,206 | +0.63(+8.22%) |
Jan 24, 2012 | 7.810 | 7.810 | 7.450 | 7.660 | 100,384 | -0.19(-2.42%) |
Jan 23, 2012 | 7.850 | 8.240 | 7.800 | 7.850 | 189,138 | +0.04(+0.51%) |
Jan 20, 2012 | 7.130 | 7.810 | 7.130 | 7.810 | 192,106 | +0.66(+9.23%) |
Jan 19, 2012 | 6.940 | 7.320 | 6.940 | 7.150 | 95,783 | +0.22(+3.17%) |
Jan 18, 2012 | 6.960 | 7.053 | 6.764 | 6.930 | 70,917 | -0.05(-0.72%) |
Jan 17, 2012 | 7.040 | 7.300 | 6.950 | 6.980 | 53,942 | -0.01(-0.14%) |
Jan 13, 2012 | 7.040 | 7.040 | 6.740 | 6.990 | 87,139 | -0.13(-1.83%) |
Jan 12, 2012 | 7.160 | 7.370 | 7.080 | 7.120 | 74,171 | +0.01(+0.14%) |
Jan 11, 2012 | 7.312 | 7.312 | 7.070 | 7.110 | 46,840 | -0.22(-3.00%) |
Jan 10, 2012 | 7.520 | 7.600 | 7.290 | 7.330 | 71,625 | +0.02(+0.27%) |
Jan 09, 2012 | 7.180 | 7.370 | 7.040 | 7.310 | 48,813 | +0.16(+2.24%) |
Jan 06, 2012 | 7.080 | 7.180 | 7.000 | 7.150 | 110,874 | +0.00(+0.00%) |
Jan 05, 2012 | 7.080 | 7.200 | 6.880 | 7.150 | 49,185 | +0.09(+1.27%) |
Jan 04, 2012 | 7.140 | 7.320 | 7.040 | 7.060 | 56,724 | +0.40(+6.01%) |
Dec 30, 2011 | 6.490 | 6.660 | 6.280 | 6.660 | 246,671 | +0.35(+5.55%) |
Dec 29, 2011 | 6.170 | 6.380 | 6.070 | 6.310 | 182,667 | +0.10(+1.61%) |
Dec 28, 2011 | 6.440 | 6.680 | 6.190 | 6.210 | 152,461 | -0.22(-3.42%) |
Dec 27, 2011 | 6.540 | 6.820 | 6.360 | 6.430 | 88,075 | -0.12(-1.83%) |
Dec 23, 2011 | 6.470 | 6.660 | 6.470 | 6.550 | 57,337 | +0.16(+2.50%) |
Dec 21, 2011 | 6.800 | 6.820 | 6.380 | 6.390 | 104,843 | -0.38(-5.61%) |
Dec 20, 2011 | 6.440 | 6.910 | 6.410 | 6.770 | 147,450 | +0.56(+9.02%) |
Dec 19, 2011 | 6.270 | 6.480 | 5.950 | 6.210 | 138,602 | -0.01(-0.16%) |
Dec 16, 2011 | 6.420 | 6.560 | 6.220 | 6.220 | 95,435 | -0.07(-1.11%) |
Dec 15, 2011 | 6.370 | 6.530 | 6.080 | 6.290 | 206,620 | -0.06(-0.94%) |
Dec 14, 2011 | 6.740 | 6.780 | 6.150 | 6.350 | 229,208 | -0.56(-8.10%) |
Dec 13, 2011 | 7.040 | 7.140 | 6.690 | 6.910 | 220,676 | -0.15(-2.12%) |
Dec 12, 2011 | 7.350 | 7.370 | 6.990 | 7.060 | 181,664 | -0.44(-5.87%) |
Dec 09, 2011 | 7.570 | 7.870 | 7.350 | 7.500 | 186,309 | -0.02(-0.27%) |
Dec 08, 2011 | 7.560 | 7.800 | 7.200 | 7.520 | 165,642 | -0.13(-1.70%) |
Dec 07, 2011 | 7.695 | 7.800 | 7.540 | 7.650 | 82,683 | -0.16(-2.05%) |
Dec 06, 2011 | 8.040 | 8.040 | 7.600 | 7.810 | 105,713 | -0.20(-2.50%) |
Dec 05, 2011 | 8.130 | 8.286 | 7.980 | 8.010 | 49,754 | -0.14(-1.72%) |
Dec 02, 2011 | 8.180 | 8.380 | 8.060 | 8.150 | 31,612 | -0.18(-2.16%) |
Dec 01, 2011 | 8.210 | 8.470 | 8.080 | 8.330 | 43,177 | +0.03(+0.36%) |
Nov 30, 2011 | 8.190 | 8.400 | 8.140 | 8.300 | 53,861 | +0.39(+4.93%) |
Nov 29, 2011 | 8.100 | 8.450 | 7.800 | 7.910 | 61,850 | -0.21(-2.59%) |
Nov 28, 2011 | 7.940 | 8.440 | 7.908 | 8.120 | 106,267 | +0.56(+7.41%) |
Nov 25, 2011 | 7.630 | 7.840 | 7.443 | 7.560 | 23,912 | -0.19(-2.45%) |
Nov 23, 2011 | 7.880 | 8.060 | 7.500 | 7.750 | 80,502 | -0.43(-5.26%) |
Nov 22, 2011 | 7.920 | 8.280 | 7.820 | 8.180 | 58,354 | +0.33(+4.20%) |
Nov 21, 2011 | 8.030 | 8.050 | 7.530 | 7.850 | 106,338 | -0.38(-4.62%) |
Nov 18, 2011 | 8.470 | 8.540 | 8.060 | 8.230 | 60,831 | -0.21(-2.49%) |
Nov 17, 2011 | 8.750 | 8.825 | 8.390 | 8.440 | 67,083 | -0.31(-3.54%) |
Nov 16, 2011 | 8.970 | 9.030 | 8.670 | 8.750 | 49,627 | -0.30(-3.31%) |
Nov 15, 2011 | 8.990 | 9.160 | 8.900 | 9.050 | 44,708 | +0.01(+0.11%) |
Nov 14, 2011 | 9.040 | 9.100 | 8.890 | 9.040 | 47,990 | -0.01(-0.11%) |
Nov 11, 2011 | 9.100 | 9.270 | 8.990 | 9.050 | 50,360 | -0.07(-0.77%) |
Nov 10, 2011 | 9.360 | 9.510 | 8.790 | 9.120 | 78,710 | -0.15(-1.62%) |
Nov 09, 2011 | 9.560 | 9.700 | 9.200 | 9.270 | 63,649 | -0.32(-3.34%) |
Nov 08, 2011 | 9.850 | 9.870 | 9.490 | 9.590 | 58,738 | -0.23(-2.34%) |
Nov 07, 2011 | 9.780 | 9.870 | 9.650 | 9.820 | 80,728 | +0.03(+0.31%) |
Nov 04, 2011 | 9.730 | 9.850 | 9.490 | 9.790 | 75,087 | -0.01(-0.10%) |
Nov 03, 2011 | 9.960 | 9.960 | 9.560 | 9.800 | 58,861 | +0.11(+1.13%) |
Nov 02, 2011 | 9.600 | 9.970 | 9.370 | 9.690 | 54,550 | +0.20(+2.11%) |
Nov 01, 2011 | 8.570 | 9.620 | 8.530 | 9.490 | 84,703 | +0.10(+1.06%) |
Oct 31, 2011 | 9.900 | 9.920 | 9.390 | 9.390 | 116,041 | -0.54(-5.44%) |
Oct 28, 2011 | 9.930 | 10.18 | 9.790 | 9.930 | 46,158 | +0.02(+0.22%) |
Oct 27, 2011 | 9.510 | 10.04 | 9.260 | 9.908 | 84,432 | +0.73(+7.93%) |
Oct 26, 2011 | 8.810 | 9.200 | 8.740 | 9.180 | 86,416 | +0.48(+5.52%) |
Oct 25, 2011 | 8.340 | 8.990 | 8.300 | 8.700 | 82,564 | +0.10(+1.16%) |
Oct 24, 2011 | 8.050 | 8.620 | 8.050 | 8.600 | 47,392 | +0.67(+8.45%) |
Oct 21, 2011 | 7.800 | 8.000 | 7.720 | 7.930 | 57,159 | +0.23(+2.99%) |
Oct 20, 2011 | 7.840 | 8.000 | 7.500 | 7.700 | 80,498 | -0.11(-1.41%) |
Oct 19, 2011 | 8.350 | 8.370 | 7.800 | 7.810 | 55,199 | -0.52(-6.24%) |
Oct 18, 2011 | 8.120 | 8.510 | 7.800 | 8.330 | 74,107 | +0.08(+0.97%) |
Oct 17, 2011 | 8.670 | 8.670 | 8.120 | 8.250 | 72,310 | -0.32(-3.73%) |
Oct 14, 2011 | 8.470 | 8.680 | 8.430 | 8.570 | 36,514 | +0.27(+3.25%) |
Oct 13, 2011 | 8.520 | 8.520 | 8.110 | 8.300 | 35,500 | -0.24(-2.81%) |
Oct 12, 2011 | 8.300 | 8.680 | 8.270 | 8.540 | 86,322 | +0.32(+3.89%) |
Oct 11, 2011 | 8.310 | 8.380 | 8.080 | 8.220 | 60,938 | -0.06(-0.72%) |
Oct 10, 2011 | 8.050 | 8.300 | 7.980 | 8.280 | 48,753 | +0.32(+4.02%) |
Oct 07, 2011 | 8.110 | 8.280 | 7.700 | 7.960 | 91,828 | -0.12(-1.49%) |
Oct 06, 2011 | 7.670 | 8.100 | 7.570 | 8.080 | 152,844 | +0.51(+6.74%) |
Oct 05, 2011 | 7.320 | 7.649 | 7.120 | 7.570 | 124,537 | +0.21(+2.85%) |
Oct 04, 2011 | 7.430 | 7.430 | 6.830 | 7.360 | 174,259 | -0.11(-1.47%) |
Oct 03, 2011 | 7.890 | 7.980 | 7.450 | 7.470 | 112,321 | -0.37(-4.72%) |
Sep 30, 2011 | 7.690 | 8.160 | 7.590 | 7.840 | 174,585 | -0.04(-0.51%) |
Sep 29, 2011 | 8.280 | 8.310 | 7.820 | 7.880 | 88,872 | -0.25(-3.08%) |
Sep 28, 2011 | 8.500 | 8.510 | 8.050 | 8.130 | 102,387 | -0.22(-2.63%) |
Sep 27, 2011 | 8.770 | 8.960 | 8.250 | 8.350 | 148,633 | -0.10(-1.18%) |
Sep 26, 2011 | 8.630 | 8.720 | 8.060 | 8.450 | 223,550 | -0.36(-4.09%) |
Sep 23, 2011 | 9.720 | 9.720 | 8.639 | 8.810 | 250,387 | -1.10(-11.10%) |
Sep 22, 2011 | 10.22 | 10.22 | 9.710 | 9.910 | 245,280 | -0.90(-8.33%) |
Sep 21, 2011 | 10.92 | 11.32 | 10.77 | 10.81 | 90,119 | +0.01(+0.09%) |
Sep 20, 2011 | 10.51 | 11.21 | 10.47 | 10.80 | 79,116 | +0.29(+2.76%) |
Sep 19, 2011 | 10.93 | 11.12 | 10.43 | 10.51 | 82,702 | -0.27(-2.50%) |
Sep 16, 2011 | 10.71 | 11.04 | 10.63 | 10.78 | 79,846 | +0.11(+1.03%) |
Sep 15, 2011 | 10.52 | 10.75 | 10.16 | 10.67 | 91,100 | -0.13(-1.20%) |
Sep 14, 2011 | 10.64 | 11.00 | 10.56 | 10.80 | 73,709 | +0.00(+0.00%) |
Sep 13, 2011 | 10.76 | 10.90 | 10.36 | 10.80 | 129,444 | +0.13(+1.22%) |
Sep 12, 2011 | 11.18 | 11.19 | 10.40 | 10.67 | 101,810 | -0.68(-5.99%) |
Sep 09, 2011 | 11.30 | 11.48 | 11.05 | 11.35 | 87,977 | -0.01(-0.09%) |
Sep 08, 2011 | 11.24 | 11.51 | 11.09 | 11.36 | 88,341 | +0.38(+3.46%) |
Sep 07, 2011 | 11.17 | 11.23 | 10.95 | 10.98 | 104,655 | -0.35(-3.09%) |
Sep 06, 2011 | 11.16 | 11.53 | 11.10 | 11.33 | 123,744 | +0.10(+0.89%) |
Sep 02, 2011 | 11.06 | 11.67 | 11.01 | 11.23 | 113,235 | +0.20(+1.81%) |
Sep 01, 2011 | 10.89 | 11.15 | 10.78 | 11.03 | 65,203 | +0.16(+1.47%) |
Aug 31, 2011 | 10.80 | 11.12 | 10.69 | 10.87 | 149,150 | +0.18(+1.68%) |
Aug 30, 2011 | 10.65 | 10.84 | 10.54 | 10.69 | 119,252 | +0.13(+1.23%) |
Aug 29, 2011 | 9.950 | 10.74 | 9.880 | 10.56 | 239,411 | +0.65(+6.56%) |
Aug 26, 2011 | 9.470 | 9.950 | 9.350 | 9.910 | 98,833 | +0.40(+4.21%) |
Aug 25, 2011 | 9.320 | 9.630 | 9.110 | 9.510 | 103,318 | +0.22(+2.37%) |
Aug 24, 2011 | 9.510 | 9.520 | 8.980 | 9.290 | 127,801 | -0.36(-3.73%) |
Aug 23, 2011 | 10.24 | 10.24 | 9.600 | 9.650 | 111,546 | -0.49(-4.83%) |
Aug 22, 2011 | 9.820 | 10.45 | 9.820 | 10.14 | 128,198 | +0.39(+4.01%) |
Aug 19, 2011 | 9.650 | 9.990 | 9.560 | 9.749 | 53,076 | +0.26(+2.73%) |
Aug 18, 2011 | 9.970 | 9.970 | 9.400 | 9.490 | 91,256 | -0.48(-4.81%) |
Aug 17, 2011 | 9.950 | 10.31 | 9.900 | 9.970 | 33,246 | +0.06(+0.61%) |
Aug 16, 2011 | 9.850 | 10.16 | 9.800 | 9.910 | 74,378 | -0.12(-1.20%) |
Aug 15, 2011 | 9.670 | 10.15 | 9.550 | 10.03 | 66,355 | +0.35(+3.62%) |
Aug 12, 2011 | 9.690 | 9.820 | 9.510 | 9.680 | 58,886 | -0.10(-1.02%) |
Aug 11, 2011 | 9.760 | 10.09 | 9.610 | 9.780 | 96,187 | +0.06(+0.62%) |
Aug 10, 2011 | 9.260 | 9.980 | 9.100 | 9.720 | 86,072 | +0.34(+3.62%) |
Aug 09, 2011 | 9.350 | 9.380 | 8.670 | 9.380 | 177,426 | +0.17(+1.85%) |
Aug 08, 2011 | 9.200 | 9.500 | 8.750 | 9.210 | 183,327 | +0.12(+1.32%) |
Aug 05, 2011 | 9.750 | 9.750 | 8.800 | 9.090 | 174,180 | -0.63(-6.48%) |
Aug 04, 2011 | 10.59 | 10.59 | 9.360 | 9.720 | 169,170 | -0.83(-7.87%) |
Aug 03, 2011 | 10.78 | 10.92 | 10.50 | 10.55 | 81,657 | -0.19(-1.77%) |
Aug 02, 2011 | 10.68 | 10.98 | 10.52 | 10.74 | 97,389 | +0.22(+2.09%) |
Aug 01, 2011 | 10.01 | 10.91 | 10.01 | 10.52 | 79,921 | +0.51(+5.09%) |
Jul 29, 2011 | 10.17 | 10.18 | 9.800 | 10.01 | 70,068 | -0.23(-2.25%) |
Jul 28, 2011 | 10.35 | 10.37 | 10.02 | 10.24 | 69,088 | -0.22(-2.10%) |
Jul 27, 2011 | 11.15 | 11.23 | 10.38 | 10.46 | 79,598 | -0.69(-6.19%) |
Jul 26, 2011 | 11.19 | 11.19 | 11.06 | 11.15 | 60,575 | -0.08(-0.71%) |
Jul 25, 2011 | 11.57 | 11.73 | 11.17 | 11.23 | 65,007 | -0.12(-1.06%) |
Jul 22, 2011 | 11.48 | 11.49 | 11.33 | 11.35 | 81,865 | +0.10(+0.89%) |
Jul 21, 2011 | 11.79 | 11.87 | 11.22 | 11.25 | 111,238 | -0.49(-4.17%) |
Jul 20, 2011 | 11.20 | 11.82 | 11.08 | 11.74 | 104,425 | +0.31(+2.71%) |
Jul 19, 2011 | 11.96 | 11.96 | 11.32 | 11.43 | 144,831 | -0.23(-1.97%) |
Jul 18, 2011 | 11.49 | 11.74 | 11.35 | 11.66 | 220,401 | +0.50(+4.48%) |
Jul 15, 2011 | 11.27 | 11.51 | 11.02 | 11.16 | 82,172 | -0.11(-0.98%) |
Jul 14, 2011 | 11.39 | 11.72 | 11.12 | 11.27 | 147,853 | +0.01(+0.09%) |
Jul 13, 2011 | 11.13 | 11.74 | 11.06 | 11.26 | 234,462 | +0.41(+3.78%) |
Jul 12, 2011 | 10.43 | 11.05 | 10.42 | 10.85 | 122,403 | +0.36(+3.43%) |
Jul 11, 2011 | 10.63 | 10.63 | 10.10 | 10.49 | 166,154 | -0.17(-1.59%) |
Jul 08, 2011 | 11.00 | 11.14 | 10.64 | 10.66 | 115,965 | -0.29(-2.65%) |
Jul 07, 2011 | 10.75 | 11.06 | 10.65 | 10.95 | 124,362 | +0.44(+4.19%) |
Jul 06, 2011 | 10.50 | 10.80 | 10.32 | 10.51 | 97,534 | -0.02(-0.19%) |
Jul 05, 2011 | 10.16 | 10.58 | 9.900 | 10.53 | 147,869 | +0.83(+8.56%) |
Jul 01, 2011 | 9.890 | 9.890 | 9.550 | 9.700 | 49,308 | -0.28(-2.81%) |
Jun 30, 2011 | 10.20 | 10.30 | 9.960 | 9.980 | 90,098 | -0.19(-1.87%) |
Jun 29, 2011 | 9.790 | 10.25 | 9.750 | 10.17 | 127,442 | +0.53(+5.50%) |
Jun 28, 2011 | 9.520 | 9.710 | 9.370 | 9.640 | 118,868 | +0.17(+1.80%) |
Jun 27, 2011 | 9.530 | 9.640 | 9.310 | 9.470 | 109,058 | -0.32(-3.27%) |
Jun 24, 2011 | 10.17 | 10.17 | 9.660 | 9.790 | 64,398 | -0.38(-3.74%) |
Jun 23, 2011 | 10.03 | 10.25 | 9.560 | 10.17 | 144,303 | -0.15(-1.45%) |
Jun 22, 2011 | 10.43 | 10.79 | 10.27 | 10.32 | 129,155 | -0.06(-0.58%) |
Jun 21, 2011 | 9.740 | 10.47 | 9.740 | 10.38 | 170,676 | +0.80(+8.35%) |
Jun 20, 2011 | 9.520 | 9.590 | 9.470 | 9.580 | 111,893 | +0.44(+4.81%) |
Jun 17, 2011 | 9.290 | 9.460 | 8.770 | 9.140 | 222,643 | -0.15(-1.61%) |
Jun 16, 2011 | 9.530 | 9.630 | 9.100 | 9.290 | 202,483 | -0.30(-3.13%) |
Jun 15, 2011 | 9.340 | 9.900 | 9.330 | 9.590 | 256,665 | +0.19(+2.02%) |
Jun 14, 2011 | 9.360 | 9.600 | 9.220 | 9.400 | 237,145 | +0.10(+1.08%) |
Jun 13, 2011 | 8.570 | 9.980 | 8.570 | 9.300 | 536,473 | +0.86(+10.19%) |
Jun 10, 2011 | 8.530 | 8.540 | 8.370 | 8.440 | 78,227 | -0.19(-2.20%) |
Jun 09, 2011 | 8.430 | 8.740 | 8.390 | 8.630 | 81,535 | +0.19(+2.25%) |
Jun 08, 2011 | 8.800 | 8.890 | 8.280 | 8.440 | 187,970 | -0.47(-5.27%) |
Jun 07, 2011 | 8.960 | 9.190 | 8.890 | 8.910 | 124,718 | +0.04(+0.45%) |
Jun 06, 2011 | 9.500 | 9.620 | 8.840 | 8.870 | 146,144 | -0.61(-6.43%) |