Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.04 | 10.31 | 9.980 | 10.24 | 389,816 | +0.20(+1.99%) |
May 30, 2012 | 10.01 | 10.33 | 9.990 | 10.04 | 692,486 | -0.09(-0.89%) |
May 29, 2012 | 10.25 | 10.34 | 9.965 | 10.13 | 329,162 | -0.30(-2.88%) |
May 25, 2012 | 10.42 | 10.50 | 10.25 | 10.43 | 108,161 | +0.00(+0.00%) |
May 24, 2012 | 10.31 | 10.47 | 10.12 | 10.43 | 124,119 | +0.13(+1.26%) |
May 23, 2012 | 10.00 | 10.35 | 9.784 | 10.30 | 218,961 | +0.24(+2.39%) |
May 22, 2012 | 10.09 | 10.40 | 9.930 | 10.06 | 311,360 | -0.01(-0.10%) |
May 21, 2012 | 9.950 | 10.13 | 9.800 | 10.07 | 329,134 | +0.16(+1.61%) |
May 18, 2012 | 9.990 | 10.05 | 9.510 | 9.910 | 489,949 | -0.09(-0.90%) |
May 17, 2012 | 10.27 | 10.39 | 9.850 | 10.00 | 243,870 | -0.29(-2.82%) |
May 16, 2012 | 10.50 | 10.58 | 10.27 | 10.29 | 212,831 | -0.18(-1.72%) |
May 15, 2012 | 10.57 | 10.59 | 10.36 | 10.47 | 200,278 | -0.14(-1.32%) |
May 14, 2012 | 10.53 | 10.70 | 10.37 | 10.61 | 196,023 | -0.08(-0.75%) |
May 11, 2012 | 10.59 | 10.80 | 10.54 | 10.69 | 266,187 | -0.01(-0.09%) |
May 10, 2012 | 10.72 | 10.78 | 10.46 | 10.70 | 337,425 | +0.10(+0.94%) |
May 09, 2012 | 10.38 | 10.78 | 10.20 | 10.60 | 279,205 | -0.01(-0.09%) |
May 08, 2012 | 10.25 | 10.72 | 10.14 | 10.61 | 597,662 | +0.64(+6.42%) |
May 07, 2012 | 9.750 | 10.07 | 9.550 | 9.970 | 356,638 | +0.19(+1.94%) |
May 04, 2012 | 10.39 | 10.49 | 9.690 | 9.780 | 366,167 | -0.51(-4.96%) |
May 03, 2012 | 10.70 | 10.72 | 10.19 | 10.29 | 321,326 | -0.46(-4.28%) |
May 02, 2012 | 10.95 | 11.06 | 10.64 | 10.75 | 379,144 | -0.42(-3.76%) |
May 01, 2012 | 11.34 | 11.53 | 11.15 | 11.17 | 300,100 | -0.22(-1.93%) |
Apr 30, 2012 | 11.66 | 11.87 | 11.27 | 11.39 | 283,418 | -0.28(-2.40%) |
Apr 27, 2012 | 11.69 | 11.75 | 11.40 | 11.67 | 204,103 | +0.04(+0.34%) |
Apr 26, 2012 | 11.49 | 11.71 | 11.42 | 11.63 | 394,826 | +0.08(+0.69%) |
Apr 25, 2012 | 11.39 | 11.92 | 11.31 | 11.55 | 495,362 | +0.36(+3.22%) |
Apr 24, 2012 | 10.69 | 11.26 | 10.60 | 11.19 | 380,434 | +0.54(+5.02%) |
Apr 23, 2012 | 10.51 | 10.82 | 10.40 | 10.65 | 327,529 | +0.04(+0.33%) |
Apr 20, 2012 | 10.76 | 10.76 | 10.29 | 10.62 | 347,110 | +0.62(+6.20%) |
Apr 19, 2012 | 10.05 | 10.44 | 9.970 | 10.00 | 172,980 | +0.00(+0.00%) |
Apr 18, 2012 | 10.05 | 10.15 | 9.950 | 10.00 | 116,036 | -0.14(-1.38%) |
Apr 17, 2012 | 10.11 | 10.30 | 9.990 | 10.14 | 244,805 | +0.13(+1.30%) |
Apr 16, 2012 | 10.11 | 10.17 | 9.840 | 10.01 | 505,526 | -0.01(-0.10%) |
Apr 13, 2012 | 10.26 | 10.30 | 9.910 | 10.02 | 363,608 | -0.31(-3.00%) |
Apr 12, 2012 | 10.27 | 10.50 | 10.23 | 10.33 | 208,934 | +0.05(+0.49%) |
Apr 11, 2012 | 10.14 | 10.33 | 10.10 | 10.28 | 209,446 | +0.28(+2.80%) |
Apr 10, 2012 | 10.28 | 10.35 | 9.990 | 10.00 | 553,776 | -0.29(-2.82%) |
Apr 09, 2012 | 10.33 | 10.54 | 9.960 | 10.29 | 684,727 | -0.35(-3.29%) |
Apr 05, 2012 | 10.31 | 10.72 | 10.31 | 10.64 | 282,007 | +0.28(+2.70%) |
Apr 04, 2012 | 10.68 | 10.82 | 10.17 | 10.36 | 489,310 | -0.46(-4.25%) |
Apr 03, 2012 | 11.11 | 11.22 | 10.75 | 10.82 | 209,879 | -0.28(-2.52%) |
Apr 02, 2012 | 11.05 | 11.37 | 10.95 | 11.10 | 508,209 | +0.03(+0.27%) |
Mar 30, 2012 | 11.35 | 11.55 | 11.01 | 11.07 | 370,362 | -0.20(-1.77%) |
Mar 29, 2012 | 11.26 | 11.36 | 11.01 | 11.27 | 172,181 | -0.08(-0.70%) |
Mar 28, 2012 | 11.38 | 11.64 | 11.10 | 11.35 | 213,145 | +0.02(+0.18%) |
Mar 27, 2012 | 11.41 | 11.58 | 11.28 | 11.33 | 320,813 | -0.06(-0.53%) |
Mar 26, 2012 | 11.47 | 11.64 | 11.31 | 11.39 | 520,802 | +0.05(+0.44%) |
Mar 23, 2012 | 11.34 | 11.43 | 11.10 | 11.34 | 240,666 | +0.04(+0.35%) |
Mar 22, 2012 | 11.35 | 11.35 | 11.00 | 11.30 | 299,119 | -0.15(-1.31%) |
Mar 21, 2012 | 11.61 | 11.65 | 11.38 | 11.45 | 166,146 | -0.13(-1.12%) |
Mar 20, 2012 | 11.99 | 11.99 | 11.49 | 11.58 | 241,324 | -0.51(-4.22%) |
Mar 19, 2012 | 11.52 | 12.12 | 11.51 | 12.09 | 277,979 | +0.50(+4.31%) |
Mar 16, 2012 | 12.03 | 12.17 | 11.54 | 11.59 | 1,312,617 | -0.41(-3.42%) |
Mar 15, 2012 | 11.84 | 12.16 | 11.80 | 12.00 | 234,788 | +0.21(+1.78%) |
Mar 14, 2012 | 11.96 | 12.07 | 11.75 | 11.79 | 158,025 | -0.21(-1.75%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.75 | 12.00 | 240,410 | +0.05(+0.42%) |
Mar 12, 2012 | 12.21 | 12.32 | 11.82 | 11.95 | 273,541 | -0.23(-1.89%) |
Mar 09, 2012 | 12.12 | 12.35 | 12.01 | 12.18 | 259,580 | +0.04(+0.33%) |
Mar 08, 2012 | 12.15 | 12.24 | 11.96 | 12.14 | 209,552 | +0.12(+1.00%) |
Mar 07, 2012 | 11.70 | 12.05 | 11.69 | 12.02 | 486,863 | +0.34(+2.91%) |
Mar 06, 2012 | 12.49 | 12.57 | 11.60 | 11.68 | 439,780 | -0.97(-7.67%) |
Mar 05, 2012 | 12.52 | 12.66 | 12.31 | 12.65 | 549,852 | +0.14(+1.12%) |
Mar 02, 2012 | 13.58 | 13.66 | 12.48 | 12.51 | 534,442 | -1.13(-8.28%) |
Mar 01, 2012 | 13.38 | 13.73 | 13.04 | 13.64 | 467,014 | +0.30(+2.25%) |
Feb 29, 2012 | 13.53 | 13.73 | 13.18 | 13.34 | 1,369,642 | -0.18(-1.33%) |
Feb 28, 2012 | 13.59 | 13.66 | 13.39 | 13.52 | 738,491 | -0.06(-0.44%) |
Feb 27, 2012 | 13.42 | 13.75 | 13.38 | 13.58 | 573,745 | +0.16(+1.19%) |
Feb 24, 2012 | 12.93 | 13.71 | 12.54 | 13.42 | 848,297 | +0.66(+5.17%) |
Feb 23, 2012 | 11.95 | 12.82 | 11.87 | 12.76 | 507,897 | +0.81(+6.78%) |
Feb 22, 2012 | 11.92 | 12.04 | 11.59 | 11.95 | 414,717 | -0.03(-0.25%) |
Feb 21, 2012 | 12.22 | 12.44 | 11.62 | 11.98 | 709,204 | -0.22(-1.80%) |
Feb 17, 2012 | 12.67 | 12.67 | 12.08 | 12.20 | 420,836 | -0.41(-3.25%) |
Feb 16, 2012 | 12.53 | 12.87 | 12.43 | 12.61 | 621,935 | +0.06(+0.48%) |
Feb 15, 2012 | 11.16 | 12.99 | 11.05 | 12.55 | 3,779,772 | +1.57(+14.30%) |
Feb 14, 2012 | 11.71 | 11.73 | 10.97 | 10.98 | 1,112,699 | -1.41(-11.38%) |
Feb 13, 2012 | 12.31 | 12.43 | 12.17 | 12.39 | 405,280 | +0.24(+1.98%) |
Feb 10, 2012 | 12.60 | 12.79 | 11.72 | 12.15 | 724,364 | -0.90(-6.90%) |
Feb 09, 2012 | 13.06 | 13.11 | 12.57 | 13.05 | 342,524 | +0.00(+0.00%) |
Feb 08, 2012 | 13.02 | 13.15 | 12.65 | 13.05 | 569,477 | +0.10(+0.77%) |
Feb 07, 2012 | 13.10 | 13.10 | 12.74 | 12.95 | 480,637 | -0.18(-1.37%) |
Feb 06, 2012 | 12.98 | 13.25 | 12.93 | 13.13 | 313,633 | +0.12(+0.92%) |
Feb 03, 2012 | 12.87 | 13.23 | 12.60 | 13.01 | 701,418 | +0.41(+3.25%) |
Feb 02, 2012 | 12.10 | 12.65 | 12.06 | 12.60 | 634,997 | +0.52(+4.30%) |
Feb 01, 2012 | 11.64 | 12.13 | 11.55 | 12.08 | 650,055 | +0.52(+4.50%) |
Jan 31, 2012 | 11.17 | 11.70 | 11.14 | 11.56 | 421,806 | +0.40(+3.58%) |
Jan 30, 2012 | 10.84 | 11.27 | 10.81 | 11.16 | 225,960 | +0.25(+2.29%) |
Jan 27, 2012 | 10.74 | 11.17 | 10.65 | 10.91 | 422,532 | +0.11(+1.02%) |
Jan 26, 2012 | 10.90 | 10.99 | 10.61 | 10.80 | 375,034 | -0.09(-0.83%) |
Jan 25, 2012 | 10.70 | 10.97 | 10.61 | 10.89 | 207,382 | +0.19(+1.78%) |
Jan 24, 2012 | 10.45 | 10.76 | 9.820 | 10.70 | 297,186 | +0.20(+1.90%) |
Jan 23, 2012 | 10.37 | 10.66 | 10.30 | 10.50 | 241,845 | +0.16(+1.55%) |
Jan 20, 2012 | 10.15 | 10.66 | 10.06 | 10.34 | 473,262 | +0.08(+0.78%) |
Jan 19, 2012 | 10.32 | 10.35 | 10.13 | 10.26 | 296,780 | -0.04(-0.39%) |
Jan 18, 2012 | 10.46 | 10.46 | 9.790 | 10.30 | 405,860 | -0.17(-1.62%) |
Jan 17, 2012 | 9.950 | 10.57 | 9.810 | 10.47 | 534,379 | +0.59(+5.97%) |
Jan 13, 2012 | 10.01 | 10.16 | 9.680 | 9.880 | 336,765 | -0.20(-1.98%) |
Jan 12, 2012 | 9.280 | 10.34 | 9.250 | 10.08 | 1,061,377 | +0.82(+8.86%) |
Jan 11, 2012 | 9.000 | 9.290 | 8.850 | 9.260 | 404,625 | +0.26(+2.89%) |
Jan 10, 2012 | 9.010 | 9.110 | 8.904 | 9.000 | 298,712 | +0.15(+1.69%) |
Jan 09, 2012 | 8.760 | 8.920 | 8.700 | 8.850 | 171,441 | +0.18(+2.08%) |
Jan 06, 2012 | 8.650 | 8.830 | 8.650 | 8.670 | 216,585 | +0.02(+0.23%) |
Jan 05, 2012 | 8.650 | 8.752 | 8.550 | 8.650 | 230,849 | +0.00(+0.00%) |
Jan 04, 2012 | 8.850 | 8.980 | 8.620 | 8.650 | 241,081 | +0.50(+6.13%) |
Dec 30, 2011 | 8.220 | 8.420 | 8.070 | 8.150 | 237,613 | -0.07(-0.85%) |
Dec 29, 2011 | 7.990 | 8.240 | 7.970 | 8.220 | 152,957 | +0.23(+2.88%) |
Dec 28, 2011 | 8.110 | 8.140 | 7.880 | 7.990 | 106,303 | -0.13(-1.60%) |
Dec 27, 2011 | 8.130 | 8.250 | 8.031 | 8.120 | 144,285 | -0.07(-0.85%) |
Dec 23, 2011 | 8.070 | 8.230 | 7.930 | 8.190 | 78,248 | +0.03(+0.37%) |
Dec 21, 2011 | 7.870 | 8.160 | 7.690 | 8.160 | 244,500 | +0.25(+3.16%) |
Dec 20, 2011 | 7.810 | 7.930 | 7.710 | 7.910 | 319,229 | +0.29(+3.81%) |
Dec 19, 2011 | 7.800 | 7.930 | 7.610 | 7.620 | 145,801 | -0.14(-1.80%) |
Dec 16, 2011 | 7.960 | 8.058 | 7.730 | 7.760 | 511,474 | -0.14(-1.77%) |
Dec 15, 2011 | 7.520 | 7.920 | 7.500 | 7.900 | 720,330 | +0.53(+7.19%) |
Dec 14, 2011 | 7.070 | 7.370 | 7.030 | 7.370 | 353,735 | +0.21(+2.93%) |
Dec 13, 2011 | 7.290 | 7.370 | 7.120 | 7.160 | 201,803 | -0.08(-1.10%) |
Dec 12, 2011 | 7.010 | 7.260 | 7.000 | 7.240 | 260,895 | +0.15(+2.12%) |
Dec 09, 2011 | 6.890 | 7.160 | 6.875 | 7.090 | 164,216 | +0.22(+3.20%) |
Dec 08, 2011 | 7.000 | 7.190 | 6.820 | 6.870 | 221,156 | -0.20(-2.83%) |
Dec 07, 2011 | 6.930 | 7.120 | 6.750 | 7.070 | 187,678 | +0.10(+1.43%) |
Dec 06, 2011 | 6.890 | 7.040 | 6.750 | 6.970 | 169,267 | +0.08(+1.16%) |
Dec 05, 2011 | 6.940 | 7.020 | 6.820 | 6.890 | 244,702 | +0.08(+1.17%) |
Dec 02, 2011 | 6.920 | 7.000 | 6.750 | 6.810 | 243,169 | -0.06(-0.87%) |
Dec 01, 2011 | 7.060 | 7.060 | 6.870 | 6.870 | 379,495 | -0.23(-3.24%) |
Nov 30, 2011 | 6.880 | 7.140 | 6.750 | 7.100 | 469,313 | +0.50(+7.58%) |
Nov 29, 2011 | 6.770 | 6.870 | 6.540 | 6.600 | 421,717 | -0.17(-2.51%) |
Nov 28, 2011 | 6.730 | 6.870 | 6.560 | 6.770 | 375,303 | +0.27(+4.15%) |
Nov 25, 2011 | 6.500 | 6.660 | 6.500 | 6.500 | 214,126 | +0.00(+0.00%) |
Nov 23, 2011 | 6.700 | 6.700 | 6.500 | 6.500 | 370,355 | -0.26(-3.85%) |
Nov 22, 2011 | 7.070 | 7.070 | 6.760 | 6.760 | 340,688 | -0.30(-4.25%) |
Nov 21, 2011 | 7.130 | 7.290 | 6.970 | 7.060 | 165,607 | -0.15(-2.08%) |
Nov 18, 2011 | 7.000 | 7.330 | 7.000 | 7.210 | 478,159 | +0.25(+3.59%) |
Nov 17, 2011 | 6.720 | 7.000 | 6.650 | 6.960 | 285,334 | +0.22(+3.26%) |
Nov 16, 2011 | 6.850 | 6.920 | 6.680 | 6.740 | 252,986 | -0.19(-2.74%) |
Nov 15, 2011 | 7.010 | 7.130 | 6.900 | 6.930 | 308,636 | -0.12(-1.70%) |
Nov 14, 2011 | 7.250 | 7.250 | 7.000 | 7.050 | 345,584 | -0.21(-2.89%) |
Nov 11, 2011 | 7.230 | 7.430 | 7.150 | 7.260 | 163,639 | +0.10(+1.40%) |
Nov 10, 2011 | 7.440 | 7.440 | 7.020 | 7.160 | 409,971 | -0.18(-2.45%) |
Nov 09, 2011 | 7.450 | 7.700 | 7.330 | 7.340 | 278,316 | -0.34(-4.43%) |
Nov 08, 2011 | 7.910 | 7.970 | 7.660 | 7.680 | 328,986 | -0.16(-2.04%) |
Nov 07, 2011 | 7.900 | 7.980 | 7.551 | 7.840 | 292,581 | -0.06(-0.76%) |
Nov 04, 2011 | 7.990 | 8.000 | 7.800 | 7.900 | 225,340 | -0.21(-2.59%) |
Nov 03, 2011 | 7.910 | 8.160 | 7.690 | 8.110 | 279,834 | +0.33(+4.24%) |
Nov 02, 2011 | 7.950 | 8.280 | 7.600 | 7.780 | 263,783 | +0.05(+0.65%) |
Nov 01, 2011 | 7.930 | 8.040 | 7.610 | 7.730 | 407,430 | -0.39(-4.80%) |
Oct 31, 2011 | 8.380 | 8.380 | 8.113 | 8.120 | 258,743 | -0.42(-4.92%) |
Oct 28, 2011 | 8.460 | 8.620 | 8.410 | 8.540 | 271,021 | +0.03(+0.35%) |
Oct 27, 2011 | 8.080 | 8.520 | 7.950 | 8.510 | 403,379 | +0.68(+8.68%) |
Oct 26, 2011 | 7.650 | 7.880 | 7.481 | 7.830 | 250,056 | +0.32(+4.26%) |
Oct 25, 2011 | 7.800 | 7.900 | 7.470 | 7.510 | 314,612 | -0.32(-4.09%) |
Oct 24, 2011 | 7.580 | 7.840 | 7.511 | 7.830 | 338,642 | +0.29(+3.85%) |
Oct 21, 2011 | 7.510 | 7.680 | 7.390 | 7.540 | 241,579 | +0.18(+2.45%) |
Oct 20, 2011 | 7.320 | 7.420 | 7.110 | 7.360 | 140,025 | +0.04(+0.55%) |
Oct 19, 2011 | 7.570 | 7.650 | 7.270 | 7.320 | 126,102 | -0.22(-2.92%) |
Oct 18, 2011 | 7.110 | 7.590 | 7.030 | 7.540 | 205,991 | +0.45(+6.35%) |
Oct 17, 2011 | 7.470 | 7.470 | 7.060 | 7.090 | 229,392 | -0.42(-5.59%) |
Oct 14, 2011 | 7.250 | 7.530 | 7.170 | 7.510 | 300,282 | +0.38(+5.33%) |
Oct 13, 2011 | 6.950 | 7.150 | 6.940 | 7.130 | 157,960 | +0.11(+1.57%) |
Oct 12, 2011 | 6.850 | 7.050 | 6.740 | 7.020 | 192,830 | +0.24(+3.54%) |
Oct 11, 2011 | 6.650 | 6.850 | 6.600 | 6.780 | 227,007 | +0.09(+1.35%) |
Oct 10, 2011 | 6.550 | 6.700 | 6.410 | 6.690 | 161,391 | +0.26(+4.04%) |
Oct 07, 2011 | 6.560 | 6.590 | 6.390 | 6.430 | 197,214 | -0.11(-1.68%) |
Oct 06, 2011 | 6.340 | 6.580 | 6.330 | 6.540 | 287,433 | -0.07(-1.06%) |
Oct 05, 2011 | 6.480 | 6.700 | 6.380 | 6.610 | 271,377 | +0.15(+2.32%) |
Oct 04, 2011 | 5.930 | 6.500 | 5.879 | 6.460 | 427,756 | +0.46(+7.67%) |
Oct 03, 2011 | 6.500 | 6.700 | 6.000 | 6.000 | 356,884 | -0.57(-8.68%) |
Sep 30, 2011 | 6.580 | 6.770 | 6.530 | 6.570 | 262,595 | -0.13(-1.94%) |
Sep 29, 2011 | 6.770 | 6.820 | 6.500 | 6.700 | 171,635 | +0.05(+0.75%) |
Sep 28, 2011 | 6.870 | 6.900 | 6.610 | 6.650 | 378,918 | -0.20(-2.92%) |
Sep 27, 2011 | 6.850 | 6.980 | 6.760 | 6.850 | 608,163 | +0.15(+2.24%) |
Sep 26, 2011 | 6.870 | 6.870 | 6.600 | 6.700 | 142,020 | -0.10(-1.47%) |
Sep 23, 2011 | 6.680 | 6.960 | 6.609 | 6.800 | 279,406 | +0.08(+1.19%) |
Sep 22, 2011 | 6.710 | 6.920 | 6.620 | 6.720 | 327,548 | -0.20(-2.89%) |
Sep 21, 2011 | 6.940 | 7.100 | 6.910 | 6.920 | 220,184 | -0.01(-0.14%) |
Sep 20, 2011 | 7.030 | 7.230 | 6.920 | 6.930 | 295,952 | -0.04(-0.57%) |
Sep 19, 2011 | 7.320 | 7.460 | 6.900 | 6.970 | 188,516 | -0.51(-6.82%) |
Sep 16, 2011 | 7.480 | 7.500 | 7.190 | 7.480 | 849,498 | +0.05(+0.67%) |
Sep 15, 2011 | 7.440 | 7.480 | 7.320 | 7.430 | 166,531 | +0.07(+0.95%) |
Sep 14, 2011 | 7.290 | 7.500 | 7.000 | 7.360 | 326,581 | +0.11(+1.52%) |
Sep 13, 2011 | 6.760 | 7.290 | 6.610 | 7.250 | 419,612 | +0.67(+10.18%) |
Sep 12, 2011 | 6.280 | 6.760 | 6.280 | 6.580 | 307,568 | +0.20(+3.13%) |
Sep 09, 2011 | 6.580 | 6.620 | 6.310 | 6.380 | 288,551 | -0.28(-4.20%) |
Sep 08, 2011 | 6.760 | 6.930 | 6.610 | 6.660 | 172,829 | -0.15(-2.20%) |
Sep 07, 2011 | 6.580 | 6.870 | 6.510 | 6.810 | 203,478 | +0.36(+5.58%) |
Sep 06, 2011 | 6.320 | 6.630 | 6.320 | 6.450 | 268,023 | -0.07(-1.07%) |
Sep 02, 2011 | 6.680 | 6.800 | 6.490 | 6.520 | 310,702 | -0.28(-4.12%) |
Sep 01, 2011 | 7.000 | 7.000 | 6.720 | 6.800 | 252,912 | -0.18(-2.58%) |
Aug 31, 2011 | 7.190 | 7.310 | 6.910 | 6.980 | 219,460 | -0.19(-2.65%) |
Aug 30, 2011 | 7.150 | 7.220 | 6.965 | 7.170 | 149,306 | -0.02(-0.28%) |
Aug 29, 2011 | 6.850 | 7.210 | 6.790 | 7.190 | 123,213 | +0.43(+6.36%) |
Aug 26, 2011 | 6.630 | 6.880 | 6.520 | 6.760 | 101,758 | +0.08(+1.20%) |
Aug 25, 2011 | 6.950 | 7.050 | 6.610 | 6.680 | 169,825 | -0.22(-3.19%) |
Aug 24, 2011 | 6.810 | 7.180 | 6.680 | 6.900 | 152,160 | +0.05(+0.73%) |
Aug 23, 2011 | 6.520 | 6.860 | 6.420 | 6.850 | 240,291 | +0.38(+5.87%) |
Aug 22, 2011 | 6.770 | 6.930 | 6.410 | 6.470 | 183,748 | -0.15(-2.27%) |
Aug 19, 2011 | 6.550 | 6.857 | 6.550 | 6.620 | 149,790 | -0.03(-0.45%) |
Aug 18, 2011 | 6.970 | 7.020 | 6.650 | 6.650 | 271,606 | -0.52(-7.25%) |
Aug 17, 2011 | 7.200 | 7.410 | 7.040 | 7.170 | 167,979 | -0.02(-0.28%) |
Aug 16, 2011 | 7.710 | 7.750 | 7.160 | 7.190 | 319,571 | -0.15(-2.04%) |
Aug 15, 2011 | 6.980 | 7.370 | 6.980 | 7.340 | 175,018 | +0.44(+6.38%) |
Aug 12, 2011 | 7.070 | 7.280 | 6.870 | 6.900 | 256,909 | -0.10(-1.43%) |
Aug 11, 2011 | 6.410 | 7.110 | 6.320 | 7.000 | 345,589 | +0.63(+9.89%) |
Aug 10, 2011 | 7.030 | 7.230 | 6.340 | 6.370 | 392,703 | -0.78(-10.91%) |
Aug 09, 2011 | 7.290 | 7.330 | 6.540 | 7.150 | 369,981 | +0.24(+3.47%) |
Aug 08, 2011 | 7.350 | 7.500 | 6.910 | 6.910 | 352,985 | -0.65(-8.60%) |
Aug 05, 2011 | 7.740 | 7.880 | 6.990 | 7.560 | 457,158 | -0.13(-1.69%) |
Aug 04, 2011 | 8.360 | 8.487 | 7.670 | 7.690 | 260,515 | -0.75(-8.89%) |
Aug 03, 2011 | 9.020 | 9.080 | 8.395 | 8.440 | 324,074 | -0.60(-6.64%) |
Aug 02, 2011 | 9.390 | 9.840 | 9.020 | 9.040 | 245,372 | -0.36(-3.83%) |
Aug 01, 2011 | 9.480 | 9.780 | 9.281 | 9.400 | 199,658 | +0.02(+0.21%) |
Jul 29, 2011 | 9.390 | 9.480 | 9.280 | 9.380 | 162,691 | -0.06(-0.64%) |
Jul 28, 2011 | 9.400 | 9.545 | 9.340 | 9.440 | 121,099 | +0.04(+0.43%) |
Jul 27, 2011 | 9.500 | 9.590 | 9.400 | 9.400 | 193,554 | -0.16(-1.67%) |
Jul 26, 2011 | 9.690 | 9.730 | 9.543 | 9.560 | 96,496 | -0.14(-1.44%) |
Jul 25, 2011 | 9.780 | 9.830 | 9.650 | 9.700 | 126,663 | -0.19(-1.92%) |
Jul 22, 2011 | 10.15 | 10.25 | 9.880 | 9.890 | 128,098 | -0.23(-2.27%) |
Jul 21, 2011 | 9.840 | 10.20 | 9.760 | 10.12 | 126,176 | +0.31(+3.16%) |
Jul 20, 2011 | 9.760 | 9.870 | 9.660 | 9.810 | 79,671 | +0.05(+0.51%) |
Jul 19, 2011 | 9.890 | 9.953 | 9.720 | 9.760 | 245,513 | -0.11(-1.11%) |
Jul 18, 2011 | 10.21 | 10.21 | 9.800 | 9.870 | 138,050 | -0.39(-3.80%) |
Jul 15, 2011 | 10.16 | 10.37 | 10.12 | 10.26 | 344,064 | +0.11(+1.08%) |
Jul 14, 2011 | 10.00 | 10.21 | 9.920 | 10.15 | 165,479 | +0.16(+1.60%) |
Jul 13, 2011 | 9.770 | 10.09 | 9.750 | 9.990 | 178,823 | +0.24(+2.46%) |
Jul 12, 2011 | 9.500 | 9.780 | 9.430 | 9.750 | 259,873 | +0.31(+3.28%) |
Jul 11, 2011 | 9.340 | 9.460 | 9.330 | 9.440 | 105,890 | +0.00(+0.00%) |
Jul 08, 2011 | 9.390 | 9.470 | 9.390 | 9.440 | 117,479 | -0.01(-0.11%) |
Jul 07, 2011 | 9.440 | 9.450 | 9.400 | 9.450 | 131,255 | +0.05(+0.53%) |
Jul 06, 2011 | 9.320 | 9.400 | 9.270 | 9.400 | 84,640 | +0.05(+0.53%) |
Jul 05, 2011 | 9.340 | 9.370 | 9.280 | 9.350 | 112,353 | -0.05(-0.53%) |
Jul 01, 2011 | 9.390 | 9.400 | 9.210 | 9.400 | 142,549 | +0.03(+0.32%) |
Jun 30, 2011 | 9.280 | 9.390 | 9.280 | 9.370 | 131,735 | +0.12(+1.30%) |
Jun 29, 2011 | 9.310 | 9.380 | 9.140 | 9.250 | 91,434 | -0.06(-0.64%) |
Jun 28, 2011 | 9.240 | 9.360 | 9.100 | 9.310 | 125,145 | +0.12(+1.31%) |
Jun 27, 2011 | 9.020 | 9.240 | 8.800 | 9.190 | 93,980 | +0.21(+2.34%) |
Jun 24, 2011 | 9.070 | 9.100 | 8.920 | 8.980 | 322,324 | -0.09(-0.99%) |
Jun 23, 2011 | 9.020 | 9.110 | 8.880 | 9.070 | 103,745 | -0.02(-0.17%) |
Jun 22, 2011 | 9.030 | 9.200 | 8.950 | 9.085 | 126,832 | +0.03(+0.28%) |
Jun 21, 2011 | 9.000 | 9.111 | 8.941 | 9.060 | 181,429 | +0.08(+0.89%) |
Jun 20, 2011 | 8.890 | 9.090 | 8.860 | 8.980 | 272,952 | -0.05(-0.55%) |
Jun 17, 2011 | 9.420 | 9.450 | 9.000 | 9.030 | 680,431 | -0.37(-3.94%) |
Jun 16, 2011 | 9.140 | 9.400 | 9.110 | 9.400 | 151,375 | +0.25(+2.73%) |
Jun 15, 2011 | 9.170 | 9.230 | 9.120 | 9.150 | 128,827 | -0.12(-1.29%) |
Jun 14, 2011 | 9.380 | 9.390 | 9.200 | 9.270 | 156,209 | -0.04(-0.43%) |
Jun 13, 2011 | 9.020 | 9.340 | 9.020 | 9.310 | 208,840 | +0.31(+3.44%) |
Jun 10, 2011 | 9.250 | 9.300 | 9.000 | 9.000 | 214,330 | -0.30(-3.23%) |
Jun 09, 2011 | 9.600 | 9.600 | 9.200 | 9.300 | 163,502 | -0.29(-3.02%) |
Jun 08, 2011 | 9.590 | 9.710 | 9.420 | 9.590 | 236,671 | -0.08(-0.83%) |
Jun 07, 2011 | 9.610 | 9.760 | 9.536 | 9.670 | 118,289 | +0.04(+0.42%) |
Jun 06, 2011 | 9.660 | 9.970 | 9.550 | 9.630 | 233,742 | -0.19(-1.93%) |