Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.01 | 10.09 | 9.775 | 9.954 | 337,460 | -0.06(-0.60%) |
May 30, 2012 | 10.30 | 10.30 | 9.991 | 10.01 | 131,649 | -0.43(-4.15%) |
May 29, 2012 | 10.39 | 10.53 | 10.27 | 10.45 | 115,191 | +0.13(+1.23%) |
May 25, 2012 | 10.38 | 10.59 | 10.29 | 10.32 | 165,835 | -0.08(-0.79%) |
May 24, 2012 | 10.41 | 10.68 | 10.26 | 10.40 | 202,457 | +0.01(+0.07%) |
May 23, 2012 | 10.30 | 10.50 | 10.20 | 10.39 | 204,624 | -0.05(-0.50%) |
May 22, 2012 | 10.42 | 10.57 | 10.27 | 10.45 | 337,230 | +0.03(+0.29%) |
May 21, 2012 | 10.23 | 10.44 | 10.10 | 10.42 | 124,315 | +0.22(+2.12%) |
May 18, 2012 | 10.29 | 10.45 | 10.13 | 10.20 | 257,247 | -0.10(-0.94%) |
May 17, 2012 | 10.43 | 10.47 | 10.24 | 10.30 | 341,781 | -0.13(-1.22%) |
May 16, 2012 | 10.38 | 10.45 | 10.27 | 10.42 | 217,949 | +0.09(+0.87%) |
May 15, 2012 | 10.18 | 10.43 | 10.16 | 10.33 | 285,114 | +0.15(+1.47%) |
May 14, 2012 | 10.04 | 10.22 | 9.969 | 10.19 | 239,898 | +0.07(+0.66%) |
May 11, 2012 | 9.916 | 10.16 | 9.790 | 10.12 | 180,874 | +0.09(+0.89%) |
May 10, 2012 | 9.887 | 10.04 | 9.775 | 10.03 | 181,478 | +0.25(+2.60%) |
May 09, 2012 | 9.588 | 9.819 | 9.573 | 9.775 | 194,441 | +0.05(+0.54%) |
May 08, 2012 | 9.588 | 9.842 | 9.588 | 9.722 | 614,958 | +0.04(+0.39%) |
May 07, 2012 | 9.573 | 9.700 | 9.551 | 9.685 | 80,012 | +0.05(+0.54%) |
May 04, 2012 | 9.692 | 9.834 | 9.446 | 9.633 | 378,576 | -0.15(-1.53%) |
May 03, 2012 | 10.24 | 10.24 | 9.722 | 9.782 | 272,302 | -0.49(-4.73%) |
May 02, 2012 | 10.69 | 10.83 | 10.04 | 10.27 | 301,764 | -0.53(-4.91%) |
May 01, 2012 | 10.80 | 11.06 | 10.70 | 10.80 | 221,830 | -0.01(-0.07%) |
Apr 30, 2012 | 11.12 | 11.12 | 10.78 | 10.81 | 84,960 | -0.36(-3.21%) |
Apr 27, 2012 | 11.03 | 11.26 | 10.88 | 11.16 | 113,440 | +0.16(+1.42%) |
Apr 26, 2012 | 11.01 | 11.10 | 10.93 | 11.01 | 72,163 | -0.05(-0.47%) |
Apr 25, 2012 | 11.07 | 11.28 | 10.95 | 11.06 | 211,351 | +0.16(+1.44%) |
Apr 24, 2012 | 10.67 | 10.92 | 10.67 | 10.90 | 77,057 | +0.25(+2.31%) |
Apr 23, 2012 | 10.65 | 11.19 | 10.57 | 10.66 | 137,333 | -0.21(-1.92%) |
Apr 20, 2012 | 11.12 | 11.12 | 10.79 | 10.86 | 140,025 | +0.25(+2.32%) |
Apr 19, 2012 | 10.81 | 10.84 | 10.57 | 10.62 | 123,458 | -0.17(-1.59%) |
Apr 18, 2012 | 11.03 | 11.06 | 10.77 | 10.79 | 188,818 | -0.34(-3.02%) |
Apr 17, 2012 | 10.91 | 11.26 | 10.90 | 11.13 | 91,991 | +0.31(+2.83%) |
Apr 16, 2012 | 10.75 | 10.86 | 10.57 | 10.82 | 55,552 | +0.12(+1.12%) |
Apr 13, 2012 | 11.05 | 11.05 | 10.64 | 10.70 | 115,288 | -0.43(-3.83%) |
Apr 12, 2012 | 10.86 | 11.18 | 10.86 | 11.13 | 92,857 | +0.29(+2.69%) |
Apr 11, 2012 | 10.73 | 10.85 | 10.67 | 10.84 | 96,449 | +0.22(+2.11%) |
Apr 10, 2012 | 10.99 | 11.00 | 10.38 | 10.61 | 345,213 | -0.39(-3.53%) |
Apr 09, 2012 | 11.03 | 11.22 | 10.98 | 11.00 | 192,183 | -0.27(-2.39%) |
Apr 05, 2012 | 11.25 | 11.38 | 11.21 | 11.27 | 113,096 | -0.04(-0.40%) |
Apr 04, 2012 | 11.36 | 11.50 | 11.31 | 11.31 | 221,525 | -0.01(-0.13%) |
Apr 03, 2012 | 11.48 | 11.50 | 11.27 | 11.33 | 123,353 | -0.16(-1.43%) |
Apr 02, 2012 | 11.10 | 11.49 | 11.10 | 11.49 | 110,785 | +0.37(+3.29%) |
Mar 30, 2012 | 11.20 | 11.22 | 10.98 | 11.13 | 223,370 | +0.01(+0.07%) |
Mar 29, 2012 | 10.94 | 11.16 | 10.86 | 11.12 | 67,022 | +0.05(+0.47%) |
Mar 28, 2012 | 11.00 | 11.07 | 10.92 | 11.07 | 92,656 | +0.07(+0.61%) |
Mar 27, 2012 | 11.18 | 11.21 | 10.94 | 11.00 | 169,298 | -0.18(-1.60%) |
Mar 26, 2012 | 11.01 | 11.19 | 10.94 | 11.18 | 300,061 | +0.34(+3.17%) |
Mar 23, 2012 | 10.68 | 10.92 | 10.54 | 10.84 | 197,923 | +0.19(+1.83%) |
Mar 22, 2012 | 10.75 | 10.85 | 10.59 | 10.64 | 250,762 | -0.28(-2.53%) |
Mar 21, 2012 | 10.98 | 11.16 | 10.90 | 10.92 | 156,293 | +0.01(+0.14%) |
Mar 20, 2012 | 10.94 | 11.08 | 10.74 | 10.90 | 114,755 | -0.15(-1.35%) |
Mar 19, 2012 | 10.86 | 11.19 | 10.74 | 11.05 | 547,948 | +0.17(+1.58%) |
Mar 16, 2012 | 10.98 | 11.00 | 10.75 | 10.88 | 315,941 | -0.10(-0.88%) |
Mar 15, 2012 | 10.78 | 11.03 | 10.77 | 10.98 | 119,627 | +0.21(+1.94%) |
Mar 14, 2012 | 10.81 | 10.95 | 10.72 | 10.77 | 80,515 | -0.06(-0.55%) |
Mar 13, 2012 | 10.85 | 10.93 | 10.68 | 10.83 | 309,358 | +0.09(+0.83%) |
Mar 12, 2012 | 10.83 | 10.92 | 10.63 | 10.74 | 349,447 | -0.10(-0.96%) |
Mar 09, 2012 | 10.93 | 10.96 | 10.75 | 10.84 | 242,319 | -0.06(-0.55%) |
Mar 08, 2012 | 10.72 | 11.10 | 10.54 | 10.90 | 331,202 | +0.28(+2.60%) |
Mar 07, 2012 | 10.55 | 10.66 | 10.47 | 10.63 | 111,951 | +0.15(+1.43%) |
Mar 06, 2012 | 10.34 | 10.51 | 10.28 | 10.48 | 193,640 | +0.00(+0.00%) |
Mar 05, 2012 | 10.26 | 10.57 | 10.23 | 10.48 | 127,597 | +0.16(+1.59%) |
Mar 02, 2012 | 10.60 | 10.60 | 10.23 | 10.31 | 162,674 | -0.29(-2.75%) |
Mar 01, 2012 | 10.62 | 10.82 | 10.48 | 10.60 | 166,534 | +0.09(+0.85%) |
Feb 29, 2012 | 10.58 | 10.74 | 10.41 | 10.51 | 629,077 | -0.04(-0.42%) |
Feb 28, 2012 | 10.60 | 10.63 | 10.41 | 10.56 | 185,337 | -0.01(-0.14%) |
Feb 27, 2012 | 10.50 | 10.67 | 10.28 | 10.57 | 207,479 | -0.07(-0.70%) |
Feb 24, 2012 | 10.54 | 10.66 | 10.47 | 10.65 | 188,009 | +0.05(+0.49%) |
Feb 23, 2012 | 10.62 | 10.62 | 10.50 | 10.60 | 191,555 | -0.02(-0.21%) |
Feb 22, 2012 | 10.55 | 10.66 | 10.47 | 10.62 | 100,856 | +0.01(+0.14%) |
Feb 21, 2012 | 10.59 | 10.69 | 10.45 | 10.60 | 172,117 | +0.03(+0.28%) |
Feb 17, 2012 | 10.54 | 10.58 | 10.48 | 10.57 | 155,156 | +0.10(+1.00%) |
Feb 16, 2012 | 10.58 | 10.69 | 10.42 | 10.47 | 151,803 | -0.07(-0.71%) |
Feb 15, 2012 | 10.63 | 10.63 | 10.29 | 10.54 | 256,382 | +0.01(+0.07%) |
Feb 14, 2012 | 10.44 | 10.55 | 10.19 | 10.54 | 144,836 | +0.08(+0.79%) |
Feb 13, 2012 | 10.68 | 10.68 | 10.44 | 10.45 | 114,292 | -0.07(-0.64%) |
Feb 10, 2012 | 10.33 | 10.63 | 10.30 | 10.52 | 140,983 | +0.05(+0.50%) |
Feb 09, 2012 | 10.78 | 10.78 | 10.39 | 10.47 | 213,373 | -0.24(-2.23%) |
Feb 08, 2012 | 10.12 | 10.87 | 9.916 | 10.71 | 849,094 | +0.99(+10.22%) |
Feb 07, 2012 | 9.939 | 9.954 | 9.633 | 9.715 | 295,936 | -0.27(-2.69%) |
Feb 06, 2012 | 9.894 | 10.07 | 9.760 | 9.984 | 185,996 | +0.01(+0.07%) |
Feb 03, 2012 | 9.155 | 10.03 | 9.117 | 9.976 | 676,010 | +0.59(+6.28%) |
Feb 02, 2012 | 9.722 | 9.722 | 9.364 | 9.386 | 138,392 | -0.32(-3.31%) |
Feb 01, 2012 | 9.371 | 9.707 | 9.297 | 9.707 | 274,063 | +0.43(+4.59%) |
Jan 31, 2012 | 9.461 | 9.506 | 9.259 | 9.282 | 167,207 | -0.10(-1.11%) |
Jan 30, 2012 | 9.237 | 9.491 | 9.170 | 9.386 | 226,181 | +0.09(+0.96%) |
Jan 27, 2012 | 9.356 | 9.461 | 9.267 | 9.297 | 155,793 | -0.12(-1.27%) |
Jan 26, 2012 | 9.722 | 9.767 | 9.371 | 9.416 | 142,716 | -0.27(-2.78%) |
Jan 25, 2012 | 9.670 | 9.730 | 9.573 | 9.685 | 107,580 | -0.02(-0.23%) |
Jan 24, 2012 | 9.625 | 9.707 | 9.543 | 9.707 | 136,369 | +0.01(+0.15%) |
Jan 23, 2012 | 9.685 | 9.782 | 9.543 | 9.692 | 71,859 | +0.00(+0.00%) |
Jan 20, 2012 | 9.663 | 9.707 | 9.513 | 9.692 | 151,962 | -0.01(-0.08%) |
Jan 19, 2012 | 9.715 | 9.715 | 9.618 | 9.700 | 111,800 | -0.01(-0.08%) |
Jan 18, 2012 | 9.633 | 9.707 | 9.506 | 9.707 | 158,839 | +0.09(+0.93%) |
Jan 17, 2012 | 9.618 | 9.707 | 9.543 | 9.618 | 98,270 | +0.10(+1.10%) |
Jan 13, 2012 | 9.573 | 9.655 | 8.968 | 9.513 | 90,368 | -0.19(-2.00%) |
Jan 12, 2012 | 9.692 | 9.715 | 9.603 | 9.707 | 81,704 | +0.01(+0.15%) |
Jan 11, 2012 | 9.633 | 9.715 | 9.595 | 9.692 | 165,442 | +0.01(+0.08%) |
Jan 10, 2012 | 9.685 | 9.707 | 9.558 | 9.685 | 205,570 | +0.16(+1.65%) |
Jan 09, 2012 | 9.528 | 9.595 | 9.395 | 9.528 | 270,985 | +0.07(+0.71%) |
Jan 06, 2012 | 9.528 | 9.543 | 9.312 | 9.461 | 184,010 | -0.06(-0.63%) |
Jan 05, 2012 | 9.356 | 9.521 | 9.185 | 9.521 | 153,127 | +0.07(+0.71%) |
Jan 04, 2012 | 9.439 | 9.461 | 9.222 | 9.454 | 133,161 | +0.25(+2.68%) |
Dec 30, 2011 | 9.267 | 9.364 | 9.185 | 9.207 | 114,821 | -0.06(-0.64%) |
Dec 29, 2011 | 9.065 | 9.334 | 9.065 | 9.267 | 204,146 | +0.26(+2.90%) |
Dec 28, 2011 | 9.282 | 9.282 | 8.998 | 9.005 | 138,455 | -0.28(-3.05%) |
Dec 27, 2011 | 9.162 | 9.327 | 8.968 | 9.289 | 115,737 | +0.10(+1.06%) |
Dec 23, 2011 | 9.237 | 9.289 | 9.155 | 9.192 | 160,037 | +0.22(+2.41%) |
Dec 21, 2011 | 8.632 | 9.170 | 8.483 | 8.976 | 298,423 | +0.34(+3.89%) |
Dec 20, 2011 | 8.214 | 8.655 | 8.102 | 8.640 | 270,732 | +0.63(+7.93%) |
Dec 19, 2011 | 8.423 | 8.565 | 7.990 | 8.005 | 377,983 | -0.33(-3.94%) |
Dec 16, 2011 | 8.304 | 8.640 | 8.251 | 8.333 | 799,164 | -0.03(-0.36%) |
Dec 15, 2011 | 8.311 | 8.535 | 8.050 | 8.363 | 263,276 | +0.21(+2.56%) |
Dec 14, 2011 | 8.483 | 8.587 | 8.147 | 8.154 | 258,137 | -0.43(-5.04%) |
Dec 13, 2011 | 8.871 | 9.073 | 8.535 | 8.587 | 172,462 | -0.19(-2.13%) |
Dec 12, 2011 | 8.938 | 8.983 | 8.752 | 8.774 | 756,079 | -0.33(-3.61%) |
Dec 09, 2011 | 8.796 | 9.147 | 8.640 | 9.103 | 452,494 | +0.34(+3.86%) |
Dec 08, 2011 | 8.908 | 8.953 | 8.737 | 8.765 | 180,820 | -0.25(-2.75%) |
Dec 07, 2011 | 9.028 | 9.088 | 8.789 | 9.013 | 91,226 | -0.10(-1.15%) |
Dec 06, 2011 | 9.117 | 9.162 | 8.968 | 9.117 | 118,726 | -0.01(-0.08%) |
Dec 05, 2011 | 9.312 | 9.312 | 9.035 | 9.125 | 267,456 | +0.01(+0.08%) |
Dec 02, 2011 | 9.185 | 9.342 | 9.065 | 9.117 | 181,341 | +0.09(+0.99%) |
Dec 01, 2011 | 9.110 | 9.274 | 9.017 | 9.028 | 647,198 | -0.12(-1.31%) |
Nov 30, 2011 | 8.475 | 9.244 | 8.475 | 9.147 | 639,618 | +1.05(+12.90%) |
Nov 29, 2011 | 8.147 | 8.289 | 8.042 | 8.102 | 352,775 | -0.01(-0.18%) |
Nov 28, 2011 | 7.923 | 8.132 | 7.646 | 8.117 | 206,704 | +0.47(+6.15%) |
Nov 25, 2011 | 7.833 | 7.975 | 7.639 | 7.646 | 97,402 | -0.21(-2.66%) |
Nov 23, 2011 | 8.393 | 8.431 | 7.848 | 7.856 | 234,067 | -0.64(-7.56%) |
Nov 22, 2011 | 8.804 | 8.849 | 8.498 | 8.498 | 179,188 | -0.30(-3.40%) |
Nov 21, 2011 | 8.752 | 9.043 | 8.701 | 8.796 | 377,600 | -0.16(-1.83%) |
Nov 18, 2011 | 8.849 | 9.080 | 8.804 | 8.961 | 313,299 | +0.15(+1.69%) |
Nov 17, 2011 | 8.916 | 9.058 | 8.737 | 8.811 | 416,188 | -0.13(-1.50%) |
Nov 16, 2011 | 8.991 | 9.080 | 8.774 | 8.946 | 384,853 | -0.17(-1.88%) |
Nov 15, 2011 | 9.073 | 9.222 | 8.916 | 9.117 | 214,296 | +0.01(+0.08%) |
Nov 14, 2011 | 9.476 | 9.566 | 9.058 | 9.110 | 408,133 | -0.43(-4.54%) |
Nov 11, 2011 | 9.222 | 9.722 | 9.222 | 9.543 | 512,263 | +0.43(+4.75%) |
Nov 10, 2011 | 8.677 | 9.259 | 8.662 | 9.110 | 453,707 | +0.57(+6.74%) |
Nov 09, 2011 | 8.371 | 8.595 | 8.094 | 8.535 | 605,404 | -0.12(-1.38%) |
Nov 08, 2011 | 8.796 | 8.849 | 8.438 | 8.655 | 339,005 | -0.05(-0.60%) |
Nov 07, 2011 | 8.923 | 8.961 | 8.513 | 8.707 | 476,401 | -0.22(-2.43%) |
Nov 04, 2011 | 9.050 | 9.229 | 8.849 | 8.923 | 523,990 | -0.22(-2.45%) |
Nov 03, 2011 | 9.700 | 9.700 | 9.050 | 9.147 | 910,351 | -0.40(-4.22%) |
Nov 02, 2011 | 9.842 | 10.45 | 9.551 | 9.551 | 957,808 | +0.40(+4.41%) |
Nov 01, 2011 | 9.050 | 9.252 | 8.923 | 9.147 | 545,911 | -0.38(-4.00%) |
Oct 31, 2011 | 9.887 | 10.06 | 9.498 | 9.528 | 362,592 | -0.56(-5.55%) |
Oct 28, 2011 | 10.13 | 10.32 | 9.902 | 10.09 | 331,421 | -0.07(-0.66%) |
Oct 27, 2011 | 9.804 | 10.54 | 9.536 | 10.16 | 838,359 | +0.70(+7.42%) |
Oct 26, 2011 | 9.050 | 9.498 | 8.781 | 9.454 | 346,342 | +0.55(+6.21%) |
Oct 25, 2011 | 9.386 | 9.386 | 8.856 | 8.901 | 608,577 | -0.55(-5.85%) |
Oct 24, 2011 | 9.132 | 9.468 | 8.991 | 9.454 | 396,054 | +0.36(+3.94%) |
Oct 21, 2011 | 9.073 | 9.200 | 8.931 | 9.095 | 287,137 | +0.20(+2.27%) |
Oct 20, 2011 | 9.043 | 9.110 | 8.610 | 8.893 | 401,484 | -0.12(-1.33%) |
Oct 19, 2011 | 9.334 | 9.401 | 8.923 | 9.013 | 205,440 | -0.31(-3.29%) |
Oct 18, 2011 | 9.185 | 9.528 | 8.938 | 9.319 | 469,556 | +0.16(+1.79%) |
Oct 17, 2011 | 9.498 | 9.790 | 9.117 | 9.155 | 380,711 | -0.19(-2.00%) |
Oct 14, 2011 | 9.035 | 9.692 | 9.035 | 9.342 | 460,219 | +0.62(+7.11%) |
Oct 13, 2011 | 8.632 | 8.767 | 8.438 | 8.722 | 120,103 | +0.01(+0.09%) |
Oct 12, 2011 | 8.580 | 8.886 | 8.550 | 8.714 | 408,657 | +0.21(+2.46%) |
Oct 11, 2011 | 8.438 | 8.587 | 8.371 | 8.505 | 315,665 | -0.03(-0.35%) |
Oct 10, 2011 | 8.580 | 8.602 | 8.326 | 8.535 | 454,227 | +0.13(+1.51%) |
Oct 07, 2011 | 8.655 | 8.655 | 8.199 | 8.408 | 400,549 | -0.10(-1.23%) |
Oct 06, 2011 | 8.431 | 8.572 | 8.311 | 8.513 | 329,082 | +0.06(+0.71%) |
Oct 05, 2011 | 7.818 | 8.684 | 7.744 | 8.453 | 449,384 | +0.63(+8.12%) |
Oct 04, 2011 | 7.094 | 7.841 | 7.034 | 7.818 | 609,396 | +0.69(+9.63%) |
Oct 03, 2011 | 7.273 | 7.572 | 7.116 | 7.131 | 502,193 | -0.19(-2.65%) |
Sep 30, 2011 | 7.445 | 7.572 | 7.310 | 7.325 | 350,666 | -0.24(-3.16%) |
Sep 29, 2011 | 7.228 | 7.572 | 7.228 | 7.564 | 357,025 | +0.52(+7.42%) |
Sep 28, 2011 | 7.407 | 7.557 | 7.019 | 7.042 | 362,020 | -0.38(-5.13%) |
Sep 27, 2011 | 7.154 | 7.646 | 7.131 | 7.422 | 642,339 | +0.43(+6.20%) |
Sep 26, 2011 | 6.795 | 7.004 | 6.616 | 6.989 | 179,915 | +0.25(+3.65%) |
Sep 23, 2011 | 6.474 | 6.780 | 6.317 | 6.743 | 316,647 | +0.25(+3.91%) |
Sep 22, 2011 | 6.482 | 6.646 | 6.276 | 6.489 | 804,558 | -0.16(-2.47%) |
Sep 21, 2011 | 7.004 | 7.154 | 6.646 | 6.653 | 139,733 | -0.34(-4.91%) |
Sep 20, 2011 | 7.258 | 7.460 | 6.989 | 6.997 | 252,742 | -0.25(-3.40%) |
Sep 19, 2011 | 7.467 | 7.467 | 7.146 | 7.243 | 253,895 | -0.37(-4.90%) |
Sep 16, 2011 | 7.213 | 7.654 | 7.213 | 7.617 | 486,580 | +0.49(+6.92%) |
Sep 15, 2011 | 7.251 | 7.490 | 7.057 | 7.124 | 1,101,948 | +0.01(+0.10%) |
Sep 14, 2011 | 7.131 | 7.236 | 7.004 | 7.116 | 716,361 | +0.05(+0.74%) |
Sep 13, 2011 | 6.885 | 7.131 | 6.885 | 7.064 | 355,233 | +0.21(+3.05%) |
Sep 12, 2011 | 6.825 | 7.101 | 6.743 | 6.855 | 445,092 | -0.07(-0.97%) |
Sep 09, 2011 | 7.124 | 7.124 | 6.870 | 6.922 | 537,305 | -0.28(-3.94%) |
Sep 08, 2011 | 7.490 | 7.557 | 7.142 | 7.206 | 453,094 | -0.34(-4.46%) |
Sep 07, 2011 | 7.183 | 7.549 | 7.146 | 7.542 | 832,661 | +0.49(+6.99%) |
Sep 06, 2011 | 6.930 | 7.706 | 6.728 | 7.049 | 775,440 | -0.13(-1.87%) |
Sep 02, 2011 | 7.109 | 7.303 | 7.086 | 7.183 | 609,146 | -0.08(-1.13%) |
Sep 01, 2011 | 7.744 | 7.878 | 7.169 | 7.266 | 654,927 | -0.49(-6.26%) |
Aug 31, 2011 | 7.893 | 8.072 | 7.676 | 7.751 | 429,385 | -0.07(-0.86%) |
Aug 30, 2011 | 7.766 | 7.863 | 7.512 | 7.818 | 414,126 | -0.03(-0.38%) |
Aug 29, 2011 | 7.520 | 7.900 | 7.325 | 7.848 | 598,983 | +0.43(+5.84%) |
Aug 26, 2011 | 7.019 | 7.430 | 6.877 | 7.415 | 404,117 | +0.34(+4.75%) |
Aug 25, 2011 | 7.221 | 7.295 | 6.930 | 7.079 | 406,165 | -0.07(-1.04%) |
Aug 24, 2011 | 6.952 | 7.273 | 6.952 | 7.154 | 639,140 | +0.22(+3.12%) |
Aug 23, 2011 | 6.646 | 6.945 | 6.534 | 6.937 | 417,203 | +0.32(+4.85%) |
Aug 22, 2011 | 6.818 | 6.818 | 6.534 | 6.616 | 556,744 | +0.00(+0.00%) |
Aug 19, 2011 | 6.519 | 6.683 | 6.414 | 6.616 | 525,462 | -0.04(-0.56%) |
Aug 18, 2011 | 6.810 | 6.959 | 6.623 | 6.653 | 1,161,881 | -0.37(-5.31%) |
Aug 17, 2011 | 7.101 | 7.154 | 6.930 | 7.027 | 760,239 | -0.04(-0.63%) |
Aug 16, 2011 | 7.027 | 7.202 | 6.892 | 7.071 | 475,498 | -0.04(-0.53%) |
Aug 15, 2011 | 6.721 | 7.116 | 6.721 | 7.109 | 602,422 | +0.46(+6.85%) |
Aug 12, 2011 | 6.691 | 6.706 | 6.370 | 6.653 | 2,134,187 | +0.02(+0.34%) |
Aug 11, 2011 | 6.571 | 6.758 | 6.511 | 6.631 | 1,348,393 | +0.10(+1.49%) |
Aug 10, 2011 | 6.623 | 6.758 | 6.511 | 6.534 | 2,290,728 | -0.19(-2.78%) |
Aug 09, 2011 | 6.605 | 6.721 | 6.355 | 6.721 | 1,822,694 | +0.50(+8.04%) |
Aug 08, 2011 | 6.452 | 6.646 | 6.213 | 6.220 | 1,476,045 | -0.41(-6.19%) |
Aug 05, 2011 | 6.556 | 6.706 | 6.422 | 6.631 | 3,614,007 | +0.18(+2.78%) |
Aug 04, 2011 | 6.482 | 6.706 | 6.399 | 6.452 | 1,631,072 | -0.07(-1.14%) |
Aug 03, 2011 | 7.572 | 7.841 | 6.063 | 6.526 | 4,454,227 | -3.14(-32.51%) |
Aug 02, 2011 | 10.10 | 10.19 | 9.670 | 9.670 | 215,742 | -0.52(-5.13%) |
Aug 01, 2011 | 10.46 | 10.54 | 10.11 | 10.19 | 238,139 | -0.10(-0.94%) |
Jul 29, 2011 | 10.22 | 10.51 | 10.14 | 10.29 | 260,765 | -0.04(-0.36%) |
Jul 28, 2011 | 10.50 | 10.76 | 10.24 | 10.33 | 320,154 | -0.14(-1.36%) |
Jul 27, 2011 | 10.68 | 10.69 | 10.40 | 10.47 | 297,154 | -0.27(-2.50%) |
Jul 26, 2011 | 11.04 | 11.16 | 10.65 | 10.74 | 648,854 | -0.26(-2.38%) |
Jul 25, 2011 | 10.89 | 11.23 | 10.84 | 11.00 | 558,265 | -0.01(-0.07%) |
Jul 22, 2011 | 11.01 | 11.07 | 10.77 | 11.01 | 217,757 | +0.18(+1.66%) |
Jul 21, 2011 | 10.25 | 11.11 | 10.25 | 10.83 | 598,905 | +0.68(+6.70%) |
Jul 20, 2011 | 10.34 | 10.34 | 9.842 | 10.15 | 158,187 | -0.16(-1.52%) |
Jul 19, 2011 | 10.07 | 10.41 | 9.805 | 10.30 | 206,333 | +0.32(+3.22%) |
Jul 18, 2011 | 9.999 | 10.13 | 9.954 | 9.984 | 288,760 | -0.08(-0.82%) |
Jul 15, 2011 | 9.767 | 10.09 | 9.767 | 10.07 | 421,347 | +0.33(+3.37%) |
Jul 14, 2011 | 9.954 | 9.961 | 9.692 | 9.737 | 215,967 | -0.17(-1.73%) |
Jul 13, 2011 | 9.946 | 10.11 | 9.775 | 9.909 | 773,775 | +0.01(+0.15%) |
Jul 12, 2011 | 9.782 | 10.02 | 9.782 | 9.894 | 326,862 | +0.09(+0.91%) |
Jul 11, 2011 | 9.999 | 10.07 | 9.670 | 9.804 | 480,974 | -0.33(-3.24%) |
Jul 08, 2011 | 10.33 | 10.48 | 9.652 | 10.13 | 366,736 | -0.40(-3.83%) |
Jul 07, 2011 | 10.01 | 10.56 | 9.939 | 10.54 | 362,117 | +0.62(+6.25%) |
Jul 06, 2011 | 9.939 | 10.06 | 9.872 | 9.916 | 306,987 | -0.02(-0.23%) |
Jul 05, 2011 | 10.04 | 10.16 | 9.872 | 9.939 | 251,757 | -0.11(-1.11%) |
Jul 01, 2011 | 9.782 | 10.11 | 9.752 | 10.05 | 230,153 | +0.28(+2.91%) |
Jun 30, 2011 | 9.730 | 9.887 | 9.670 | 9.767 | 127,033 | +0.01(+0.15%) |
Jun 29, 2011 | 9.857 | 9.872 | 9.648 | 9.752 | 160,198 | -0.07(-0.76%) |
Jun 28, 2011 | 9.745 | 9.857 | 9.685 | 9.827 | 209,720 | +0.08(+0.84%) |
Jun 27, 2011 | 9.633 | 9.760 | 9.483 | 9.745 | 218,921 | +0.10(+1.01%) |
Jun 24, 2011 | 9.894 | 9.987 | 9.595 | 9.648 | 573,139 | -0.23(-2.34%) |
Jun 23, 2011 | 9.692 | 9.954 | 9.607 | 9.879 | 123,131 | +0.04(+0.38%) |
Jun 22, 2011 | 9.887 | 10.01 | 9.775 | 9.842 | 166,903 | -0.13(-1.35%) |
Jun 21, 2011 | 9.804 | 10.16 | 9.767 | 9.976 | 202,256 | +0.22(+2.30%) |
Jun 20, 2011 | 9.715 | 9.879 | 9.648 | 9.752 | 214,963 | -0.01(-0.15%) |
Jun 17, 2011 | 9.618 | 9.857 | 9.588 | 9.767 | 448,710 | +0.27(+2.79%) |
Jun 16, 2011 | 9.155 | 9.510 | 9.155 | 9.502 | 668,457 | +0.34(+3.71%) |
Jun 15, 2011 | 9.259 | 9.334 | 9.065 | 9.162 | 242,361 | -0.22(-2.31%) |
Jun 14, 2011 | 9.282 | 9.543 | 9.282 | 9.379 | 309,814 | +0.23(+2.53%) |
Jun 13, 2011 | 9.327 | 9.461 | 9.125 | 9.147 | 207,140 | -0.13(-1.37%) |
Jun 10, 2011 | 9.513 | 9.625 | 9.192 | 9.274 | 177,527 | -0.29(-3.04%) |
Jun 09, 2011 | 9.633 | 9.745 | 9.543 | 9.566 | 189,482 | -0.03(-0.31%) |
Jun 08, 2011 | 9.528 | 9.775 | 9.267 | 9.595 | 222,834 | +0.01(+0.16%) |
Jun 07, 2011 | 9.797 | 9.924 | 9.558 | 9.580 | 317,855 | -0.12(-1.23%) |
Jun 06, 2011 | 9.722 | 9.864 | 9.551 | 9.700 | 217,226 | +0.01(+0.15%) |