Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.497 | 5.497 | 5.458 | 5.466 | 6,900 | -0.05(-0.98%) |
May 30, 2012 | 5.574 | 5.574 | 5.494 | 5.520 | 7,572 | -0.04(-0.70%) |
May 29, 2012 | 5.566 | 5.613 | 5.559 | 5.559 | 10,027 | +0.10(+1.85%) |
May 25, 2012 | 5.481 | 5.567 | 5.404 | 5.458 | 13,229 | -0.06(-1.12%) |
May 24, 2012 | 5.597 | 5.597 | 5.466 | 5.520 | 4,619 | -0.03(-0.48%) |
May 23, 2012 | 5.473 | 5.546 | 5.404 | 5.546 | 17,134 | -0.01(-0.22%) |
May 22, 2012 | 5.582 | 5.622 | 5.535 | 5.559 | 79,221 | +0.03(+0.56%) |
May 21, 2012 | 5.559 | 5.564 | 5.489 | 5.528 | 3,193 | +0.02(+0.31%) |
May 18, 2012 | 5.644 | 5.644 | 5.497 | 5.511 | 26,211 | -0.13(-2.27%) |
May 17, 2012 | 5.760 | 5.785 | 5.638 | 5.638 | 7,481 | -0.13(-2.18%) |
May 16, 2012 | 5.985 | 5.985 | 5.764 | 5.764 | 15,635 | -0.13(-2.17%) |
May 15, 2012 | 6.016 | 6.016 | 5.877 | 5.892 | 15,447 | -0.17(-2.81%) |
May 14, 2012 | 6.086 | 6.156 | 6.024 | 6.063 | 19,121 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.233 | 6.202 | 6.202 | 38,481 | -0.07(-1.11%) |
May 10, 2012 | 6.334 | 6.334 | 6.272 | 6.272 | 6,610 | +0.04(+0.65%) |
May 09, 2012 | 6.140 | 6.280 | 6.090 | 6.232 | 21,326 | -0.08(-1.20%) |
May 08, 2012 | 6.318 | 6.318 | 6.241 | 6.307 | 17,391 | -0.05(-0.71%) |
May 07, 2012 | 6.396 | 6.396 | 6.295 | 6.353 | 18,694 | -0.05(-0.80%) |
May 04, 2012 | 6.396 | 6.458 | 6.365 | 6.404 | 65,336 | -0.02(-0.36%) |
May 03, 2012 | 6.566 | 6.566 | 6.408 | 6.427 | 26,986 | -0.16(-2.47%) |
May 02, 2012 | 6.598 | 6.613 | 6.535 | 6.590 | 22,784 | -0.11(-1.62%) |
May 01, 2012 | 6.559 | 6.706 | 6.559 | 6.698 | 11,722 | +0.09(+1.31%) |
Apr 30, 2012 | 6.590 | 6.640 | 6.559 | 6.611 | 7,107 | -0.04(-0.61%) |
Apr 27, 2012 | 6.660 | 6.660 | 6.598 | 6.652 | 8,982 | +0.07(+1.05%) |
Apr 26, 2012 | 6.559 | 6.621 | 6.551 | 6.583 | 22,429 | -0.05(-0.69%) |
Apr 25, 2012 | 6.613 | 6.629 | 6.605 | 6.629 | 9,618 | +0.07(+1.09%) |
Apr 24, 2012 | 6.520 | 6.590 | 6.520 | 6.557 | 11,602 | +0.01(+0.09%) |
Apr 23, 2012 | 6.598 | 6.613 | 6.497 | 6.551 | 24,996 | -0.22(-3.22%) |
Apr 20, 2012 | 6.784 | 6.822 | 6.760 | 6.769 | 8,384 | +0.03(+0.38%) |
Apr 19, 2012 | 6.785 | 6.799 | 6.715 | 6.743 | 2,210 | -0.07(-1.05%) |
Apr 18, 2012 | 6.815 | 6.838 | 6.791 | 6.815 | 45,490 | -0.06(-0.91%) |
Apr 17, 2012 | 6.784 | 6.915 | 6.769 | 6.877 | 15,930 | +0.10(+1.50%) |
Apr 16, 2012 | 6.768 | 6.822 | 6.729 | 6.776 | 36,043 | +0.02(+0.34%) |
Apr 13, 2012 | 6.791 | 6.853 | 6.737 | 6.753 | 44,458 | -0.11(-1.59%) |
Apr 12, 2012 | 6.869 | 6.900 | 6.839 | 6.862 | 25,922 | -0.01(-0.22%) |
Apr 11, 2012 | 6.784 | 6.900 | 6.784 | 6.877 | 36,648 | +0.13(+1.95%) |
Apr 10, 2012 | 6.776 | 6.798 | 6.722 | 6.745 | 21,744 | -0.08(-1.14%) |
Apr 09, 2012 | 6.768 | 6.884 | 6.768 | 6.822 | 26,380 | -0.07(-1.01%) |
Apr 05, 2012 | 6.822 | 6.925 | 6.822 | 6.892 | 33,049 | +0.03(+0.45%) |
Apr 04, 2012 | 6.892 | 6.892 | 6.815 | 6.861 | 25,534 | -0.17(-2.43%) |
Apr 03, 2012 | 7.086 | 7.094 | 6.977 | 7.032 | 36,246 | -0.06(-0.79%) |
Apr 02, 2012 | 7.039 | 7.094 | 7.016 | 7.087 | 22,845 | +0.03(+0.46%) |
Mar 30, 2012 | 7.078 | 7.086 | 7.047 | 7.055 | 20,534 | -0.05(-0.66%) |
Mar 29, 2012 | 7.055 | 7.101 | 7.019 | 7.101 | 36,190 | -0.02(-0.33%) |
Mar 28, 2012 | 7.272 | 7.272 | 7.094 | 7.125 | 57,024 | -0.16(-2.13%) |
Mar 27, 2012 | 7.280 | 7.319 | 7.280 | 7.280 | 35,235 | +0.02(+0.21%) |
Mar 26, 2012 | 7.218 | 7.311 | 7.218 | 7.264 | 15,986 | +0.00(+0.00%) |
Mar 23, 2012 | 7.171 | 7.271 | 7.171 | 7.264 | 20,528 | +0.08(+1.08%) |
Mar 22, 2012 | 7.163 | 7.194 | 7.140 | 7.187 | 40,863 | -0.05(-0.64%) |
Mar 21, 2012 | 7.256 | 7.326 | 7.171 | 7.233 | 34,991 | -0.09(-1.27%) |
Mar 20, 2012 | 7.256 | 7.326 | 7.171 | 7.326 | 32,729 | -0.02(-0.21%) |
Mar 19, 2012 | 7.350 | 7.404 | 7.311 | 7.342 | 47,410 | +0.00(+0.00%) |
Mar 16, 2012 | 7.373 | 7.396 | 7.342 | 7.342 | 5,432 | +0.04(+0.53%) |
Mar 15, 2012 | 7.249 | 7.338 | 7.249 | 7.303 | 25,900 | +0.04(+0.58%) |
Mar 14, 2012 | 7.319 | 7.319 | 7.225 | 7.261 | 30,706 | -0.07(-0.99%) |
Mar 13, 2012 | 7.279 | 7.334 | 7.272 | 7.334 | 14,822 | +0.16(+2.22%) |
Mar 12, 2012 | 7.264 | 7.264 | 7.149 | 7.175 | 10,596 | -0.12(-1.64%) |
Mar 09, 2012 | 7.256 | 7.311 | 7.256 | 7.294 | 6,538 | +0.08(+1.17%) |
Mar 08, 2012 | 7.148 | 7.237 | 7.148 | 7.210 | 7,410 | +0.09(+1.20%) |
Mar 07, 2012 | 7.101 | 7.132 | 7.095 | 7.125 | 9,420 | +0.00(+0.03%) |
Mar 06, 2012 | 7.179 | 7.179 | 7.086 | 7.123 | 18,686 | -0.23(-3.08%) |
Mar 05, 2012 | 7.396 | 7.396 | 7.295 | 7.349 | 25,506 | -0.07(-0.90%) |
Mar 02, 2012 | 7.443 | 7.483 | 7.405 | 7.416 | 8,749 | -0.00(-0.04%) |
Mar 01, 2012 | 7.458 | 7.458 | 7.381 | 7.419 | 7,779 | +0.01(+0.18%) |
Feb 29, 2012 | 7.388 | 7.474 | 7.388 | 7.406 | 34,010 | -0.15(-1.99%) |
Feb 28, 2012 | 7.512 | 7.598 | 7.497 | 7.556 | 7,151 | +0.04(+0.58%) |
Feb 27, 2012 | 7.412 | 7.520 | 7.396 | 7.512 | 28,394 | -0.04(-0.51%) |
Feb 24, 2012 | 7.629 | 7.629 | 7.536 | 7.551 | 27,884 | -0.09(-1.16%) |
Feb 23, 2012 | 7.830 | 7.830 | 7.590 | 7.639 | 13,943 | -0.17(-2.15%) |
Feb 22, 2012 | 7.892 | 7.892 | 7.799 | 7.807 | 11,029 | -0.08(-1.07%) |
Feb 21, 2012 | 7.900 | 7.929 | 7.861 | 7.892 | 9,822 | +0.08(+0.98%) |
Feb 17, 2012 | 7.768 | 7.880 | 7.755 | 7.815 | 7,540 | +0.10(+1.25%) |
Feb 16, 2012 | 7.652 | 7.729 | 7.652 | 7.719 | 10,066 | +0.07(+0.94%) |
Feb 15, 2012 | 7.683 | 7.721 | 7.590 | 7.647 | 18,272 | +0.01(+0.16%) |
Feb 14, 2012 | 7.760 | 7.760 | 7.635 | 7.635 | 42,475 | -0.15(-1.87%) |
Feb 13, 2012 | 7.900 | 7.900 | 7.769 | 7.781 | 16,368 | -0.05(-0.63%) |
Feb 10, 2012 | 7.799 | 7.892 | 7.799 | 7.830 | 6,658 | -0.19(-2.32%) |
Feb 09, 2012 | 7.799 | 8.124 | 7.776 | 8.016 | 38,813 | +0.29(+3.71%) |
Feb 08, 2012 | 7.644 | 7.753 | 7.629 | 7.729 | 16,324 | +0.10(+1.32%) |
Feb 07, 2012 | 7.574 | 7.660 | 7.559 | 7.629 | 15,094 | +0.09(+1.13%) |
Feb 06, 2012 | 7.505 | 7.590 | 7.474 | 7.543 | 16,776 | +0.01(+0.13%) |
Feb 03, 2012 | 7.443 | 7.551 | 7.443 | 7.533 | 17,439 | +0.16(+2.18%) |
Feb 02, 2012 | 7.326 | 7.403 | 7.326 | 7.373 | 9,475 | +0.05(+0.63%) |
Feb 01, 2012 | 7.264 | 7.357 | 7.264 | 7.326 | 11,174 | +0.13(+1.83%) |
Jan 31, 2012 | 7.311 | 7.311 | 7.179 | 7.194 | 9,124 | -0.08(-1.07%) |
Jan 30, 2012 | 7.295 | 7.334 | 7.233 | 7.272 | 15,686 | -0.15(-2.05%) |
Jan 27, 2012 | 7.280 | 7.435 | 7.280 | 7.424 | 44,459 | +0.23(+3.19%) |
Jan 26, 2012 | 7.295 | 7.295 | 7.187 | 7.194 | 8,047 | -0.02(-0.30%) |
Jan 25, 2012 | 7.047 | 7.218 | 7.047 | 7.216 | 39,128 | +0.11(+1.62%) |
Jan 24, 2012 | 7.148 | 7.148 | 7.050 | 7.101 | 23,564 | -0.06(-0.89%) |
Jan 23, 2012 | 7.241 | 7.280 | 7.132 | 7.165 | 34,918 | -0.02(-0.30%) |
Jan 20, 2012 | 7.194 | 7.202 | 7.140 | 7.187 | 12,484 | -0.03(-0.43%) |
Jan 19, 2012 | 7.350 | 7.357 | 7.181 | 7.218 | 10,860 | -0.05(-0.75%) |
Jan 18, 2012 | 7.117 | 7.281 | 7.117 | 7.272 | 9,705 | +0.17(+2.41%) |
Jan 17, 2012 | 7.094 | 7.202 | 7.078 | 7.101 | 18,662 | +0.10(+1.43%) |
Jan 13, 2012 | 7.109 | 7.127 | 6.978 | 7.001 | 10,952 | -0.22(-3.01%) |
Jan 12, 2012 | 7.171 | 7.256 | 7.094 | 7.218 | 21,433 | +0.09(+1.20%) |
Jan 11, 2012 | 6.977 | 7.156 | 6.975 | 7.132 | 23,210 | +0.27(+3.98%) |
Jan 10, 2012 | 6.892 | 6.908 | 6.839 | 6.860 | 9,983 | +0.11(+1.70%) |
Jan 09, 2012 | 6.683 | 6.745 | 6.683 | 6.745 | 5,618 | +0.12(+1.87%) |
Jan 06, 2012 | 6.660 | 6.675 | 6.621 | 6.621 | 6,525 | -0.06(-0.88%) |
Jan 05, 2012 | 6.706 | 6.706 | 6.652 | 6.680 | 10,209 | -0.10(-1.53%) |
Jan 04, 2012 | 6.784 | 6.815 | 6.730 | 6.784 | 84,100 | +0.16(+2.46%) |
Dec 30, 2011 | 6.636 | 6.683 | 6.590 | 6.621 | 176,749 | +0.06(+0.95%) |
Dec 29, 2011 | 6.504 | 6.588 | 6.504 | 6.559 | 92,635 | +0.02(+0.24%) |
Dec 28, 2011 | 6.497 | 6.543 | 6.442 | 6.543 | 403,722 | -0.03(-0.47%) |
Dec 27, 2011 | 6.621 | 6.621 | 6.567 | 6.574 | 37,980 | -0.06(-0.93%) |
Dec 23, 2011 | 6.629 | 6.675 | 6.598 | 6.636 | 33,565 | +0.14(+2.15%) |
Dec 21, 2011 | 6.458 | 6.535 | 6.435 | 6.497 | 108,707 | -0.07(-1.06%) |
Dec 20, 2011 | 6.396 | 6.566 | 6.396 | 6.566 | 70,344 | +0.27(+4.31%) |
Dec 19, 2011 | 6.520 | 6.590 | 6.295 | 6.295 | 41,165 | -0.11(-1.75%) |
Dec 16, 2011 | 6.405 | 6.480 | 6.367 | 6.407 | 61,881 | +0.00(+0.04%) |
Dec 15, 2011 | 6.473 | 6.473 | 6.390 | 6.405 | 24,380 | +0.03(+0.47%) |
Dec 14, 2011 | 6.488 | 6.489 | 6.375 | 6.375 | 32,952 | -0.14(-2.09%) |
Dec 13, 2011 | 6.714 | 6.722 | 6.488 | 6.511 | 42,529 | -0.11(-1.60%) |
Dec 12, 2011 | 6.714 | 6.714 | 6.571 | 6.616 | 34,740 | -0.25(-3.63%) |
Dec 09, 2011 | 6.775 | 6.880 | 6.775 | 6.865 | 37,550 | +0.18(+2.71%) |
Dec 08, 2011 | 6.865 | 6.865 | 6.677 | 6.684 | 18,639 | -0.29(-4.11%) |
Dec 07, 2011 | 6.843 | 6.971 | 6.843 | 6.971 | 31,369 | +0.10(+1.39%) |
Dec 06, 2011 | 6.918 | 6.918 | 6.835 | 6.875 | 24,598 | -0.08(-1.16%) |
Dec 05, 2011 | 7.009 | 7.054 | 6.918 | 6.956 | 16,745 | +0.04(+0.59%) |
Dec 02, 2011 | 6.986 | 7.009 | 6.907 | 6.915 | 27,894 | -0.05(-0.69%) |
Dec 01, 2011 | 6.956 | 7.024 | 6.933 | 6.963 | 11,642 | -0.08(-1.07%) |
Nov 30, 2011 | 6.858 | 7.039 | 6.850 | 7.039 | 25,266 | +0.44(+6.63%) |
Nov 29, 2011 | 6.639 | 6.640 | 6.579 | 6.601 | 15,613 | +0.00(+0.00%) |
Nov 28, 2011 | 6.601 | 6.669 | 6.567 | 6.601 | 51,416 | +0.14(+2.10%) |
Nov 25, 2011 | 6.390 | 6.526 | 6.390 | 6.465 | 52,149 | -0.02(-0.23%) |
Nov 23, 2011 | 6.563 | 6.563 | 6.450 | 6.480 | 23,682 | -0.13(-1.94%) |
Nov 22, 2011 | 6.556 | 6.654 | 6.526 | 6.609 | 18,089 | -0.01(-0.11%) |
Nov 21, 2011 | 6.692 | 6.699 | 6.542 | 6.616 | 46,761 | -0.17(-2.56%) |
Nov 18, 2011 | 6.805 | 6.865 | 6.767 | 6.790 | 21,963 | +0.01(+0.11%) |
Nov 17, 2011 | 6.865 | 6.931 | 6.772 | 6.782 | 21,421 | -0.09(-1.32%) |
Nov 16, 2011 | 6.865 | 6.971 | 6.865 | 6.873 | 31,429 | -0.10(-1.41%) |
Nov 15, 2011 | 7.046 | 7.046 | 6.926 | 6.971 | 44,563 | -0.08(-1.07%) |
Nov 14, 2011 | 7.167 | 7.167 | 7.016 | 7.046 | 8,605 | -0.18(-2.51%) |
Nov 11, 2011 | 7.099 | 7.242 | 7.092 | 7.227 | 10,702 | +0.21(+3.01%) |
Nov 10, 2011 | 7.137 | 7.137 | 6.963 | 7.016 | 3,727 | +0.04(+0.63%) |
Nov 09, 2011 | 7.107 | 7.137 | 6.948 | 6.972 | 33,592 | -0.35(-4.73%) |
Nov 08, 2011 | 7.348 | 7.348 | 7.197 | 7.318 | 18,998 | -0.06(-0.75%) |
Nov 07, 2011 | 7.303 | 7.416 | 7.265 | 7.373 | 8,778 | +0.09(+1.27%) |
Nov 04, 2011 | 7.197 | 7.371 | 7.184 | 7.280 | 16,478 | -0.03(-0.41%) |
Nov 03, 2011 | 7.288 | 7.310 | 7.129 | 7.310 | 19,076 | +0.09(+1.25%) |
Nov 02, 2011 | 7.167 | 7.273 | 7.152 | 7.220 | 13,725 | +0.14(+1.92%) |
Nov 01, 2011 | 7.212 | 7.212 | 7.069 | 7.084 | 33,237 | -0.31(-4.18%) |
Oct 31, 2011 | 7.603 | 7.603 | 7.393 | 7.393 | 31,877 | -0.51(-6.49%) |
Oct 28, 2011 | 7.808 | 7.967 | 7.808 | 7.906 | 15,484 | -0.02(-0.29%) |
Oct 27, 2011 | 7.635 | 8.047 | 7.635 | 7.929 | 45,143 | +0.57(+7.76%) |
Oct 26, 2011 | 7.250 | 7.439 | 7.250 | 7.358 | 14,709 | +0.12(+1.72%) |
Oct 25, 2011 | 7.424 | 7.460 | 7.233 | 7.233 | 212,702 | -0.24(-3.25%) |
Oct 24, 2011 | 7.366 | 7.537 | 7.366 | 7.476 | 9,425 | +0.20(+2.80%) |
Oct 21, 2011 | 7.318 | 7.386 | 7.190 | 7.273 | 54,242 | +0.08(+1.05%) |
Oct 20, 2011 | 7.054 | 7.197 | 7.001 | 7.197 | 31,579 | +0.08(+1.17%) |
Oct 19, 2011 | 7.288 | 7.288 | 7.084 | 7.114 | 24,047 | -0.28(-3.78%) |
Oct 18, 2011 | 7.114 | 7.393 | 7.042 | 7.393 | 96,668 | +0.25(+3.52%) |
Oct 17, 2011 | 7.424 | 7.424 | 7.122 | 7.142 | 12,694 | -0.30(-3.99%) |
Oct 14, 2011 | 7.461 | 7.518 | 7.349 | 7.439 | 8,751 | +0.08(+1.13%) |
Oct 13, 2011 | 7.280 | 7.356 | 7.217 | 7.356 | 24,492 | +0.05(+0.72%) |
Oct 12, 2011 | 7.265 | 7.386 | 7.265 | 7.303 | 28,347 | +0.18(+2.54%) |
Oct 11, 2011 | 7.129 | 7.213 | 7.114 | 7.122 | 5,868 | -0.12(-1.67%) |
Oct 10, 2011 | 7.220 | 7.280 | 7.175 | 7.242 | 13,225 | +0.22(+3.11%) |
Oct 07, 2011 | 7.295 | 7.310 | 7.018 | 7.024 | 29,349 | -0.31(-4.22%) |
Oct 06, 2011 | 7.114 | 7.371 | 7.114 | 7.333 | 23,580 | +0.35(+5.08%) |
Oct 05, 2011 | 6.737 | 6.994 | 6.729 | 6.978 | 18,730 | +0.20(+3.01%) |
Oct 04, 2011 | 6.428 | 6.797 | 6.419 | 6.775 | 50,125 | +0.18(+2.75%) |
Oct 03, 2011 | 6.963 | 6.963 | 6.594 | 6.594 | 37,329 | -0.40(-5.72%) |
Sep 30, 2011 | 7.122 | 7.122 | 6.994 | 6.994 | 23,335 | -0.29(-4.04%) |
Sep 29, 2011 | 7.333 | 7.408 | 7.129 | 7.288 | 69,462 | +0.07(+0.94%) |
Sep 28, 2011 | 7.461 | 7.567 | 7.212 | 7.220 | 116,580 | -0.23(-3.14%) |
Sep 27, 2011 | 7.665 | 7.665 | 7.454 | 7.454 | 39,745 | +0.12(+1.65%) |
Sep 26, 2011 | 7.303 | 7.355 | 7.122 | 7.333 | 52,860 | +0.04(+0.52%) |
Sep 23, 2011 | 7.099 | 7.318 | 7.092 | 7.295 | 18,469 | +0.14(+1.90%) |
Sep 22, 2011 | 7.212 | 7.317 | 7.069 | 7.159 | 27,614 | -0.32(-4.24%) |
Sep 21, 2011 | 7.793 | 7.884 | 7.469 | 7.476 | 156,884 | -0.32(-4.16%) |
Sep 20, 2011 | 8.095 | 8.095 | 7.801 | 7.801 | 32,013 | -0.36(-4.44%) |
Sep 19, 2011 | 8.193 | 8.223 | 7.973 | 8.163 | 71,633 | -0.23(-2.70%) |
Sep 16, 2011 | 8.638 | 8.638 | 8.374 | 8.389 | 24,503 | -0.20(-2.37%) |
Sep 15, 2011 | 8.740 | 8.740 | 8.570 | 8.593 | 8,615 | -0.03(-0.35%) |
Sep 14, 2011 | 8.502 | 8.683 | 8.382 | 8.623 | 54,342 | +0.15(+1.78%) |
Sep 13, 2011 | 8.359 | 8.520 | 8.359 | 8.472 | 32,153 | +0.10(+1.17%) |
Sep 12, 2011 | 8.125 | 8.539 | 8.125 | 8.374 | 49,839 | -0.12(-1.38%) |
Sep 09, 2011 | 8.774 | 8.774 | 8.427 | 8.491 | 53,334 | -0.44(-4.94%) |
Sep 08, 2011 | 9.106 | 9.174 | 8.902 | 8.932 | 20,521 | -0.26(-2.87%) |
Sep 07, 2011 | 9.068 | 9.227 | 9.068 | 9.196 | 35,352 | +0.24(+2.70%) |
Sep 06, 2011 | 9.000 | 9.021 | 8.864 | 8.955 | 34,728 | -0.37(-3.96%) |
Sep 02, 2011 | 9.521 | 9.521 | 9.310 | 9.325 | 63,282 | -0.42(-4.33%) |
Sep 01, 2011 | 9.951 | 9.951 | 9.709 | 9.747 | 12,870 | -0.23(-2.27%) |
Aug 31, 2011 | 10.02 | 10.06 | 9.860 | 9.973 | 87,157 | +0.00(+0.00%) |
Aug 30, 2011 | 9.996 | 9.996 | 9.807 | 9.973 | 25,630 | -0.04(-0.38%) |
Aug 29, 2011 | 9.777 | 10.01 | 9.777 | 10.01 | 12,356 | +0.39(+4.08%) |
Aug 26, 2011 | 9.430 | 9.687 | 9.326 | 9.619 | 7,000 | +0.25(+2.66%) |
Aug 25, 2011 | 9.498 | 9.498 | 9.355 | 9.370 | 7,135 | -0.18(-1.90%) |
Aug 24, 2011 | 9.430 | 9.551 | 9.332 | 9.551 | 11,453 | +0.14(+1.52%) |
Aug 23, 2011 | 9.046 | 9.460 | 9.023 | 9.408 | 38,549 | +0.43(+4.79%) |
Aug 22, 2011 | 9.151 | 9.174 | 8.978 | 8.978 | 38,039 | +0.03(+0.34%) |
Aug 19, 2011 | 9.159 | 9.320 | 8.947 | 8.947 | 160,835 | -0.32(-3.42%) |
Aug 18, 2011 | 9.619 | 9.619 | 9.234 | 9.264 | 29,137 | -0.63(-6.40%) |
Aug 17, 2011 | 10.02 | 10.03 | 9.792 | 9.898 | 21,776 | +0.06(+0.61%) |
Aug 16, 2011 | 9.973 | 9.973 | 9.755 | 9.838 | 62,385 | -0.18(-1.81%) |
Aug 15, 2011 | 9.823 | 10.03 | 9.815 | 10.02 | 10,186 | +0.38(+3.99%) |
Aug 12, 2011 | 9.853 | 9.853 | 9.611 | 9.634 | 16,824 | -0.08(-0.78%) |
Aug 11, 2011 | 9.166 | 9.758 | 9.166 | 9.709 | 69,712 | +0.60(+6.54%) |
Aug 10, 2011 | 9.279 | 9.432 | 9.030 | 9.113 | 19,759 | -0.26(-2.82%) |
Aug 09, 2011 | 9.174 | 9.377 | 8.895 | 9.377 | 43,142 | +0.49(+5.50%) |
Aug 08, 2011 | 9.234 | 9.302 | 8.790 | 8.889 | 86,296 | -0.87(-8.88%) |
Aug 05, 2011 | 9.913 | 10.02 | 9.428 | 9.755 | 56,949 | -0.02(-0.23%) |
Aug 04, 2011 | 10.28 | 10.30 | 9.755 | 9.777 | 38,789 | -0.79(-7.49%) |
Aug 03, 2011 | 10.65 | 10.73 | 10.40 | 10.57 | 196,807 | -0.07(-0.67%) |
Aug 02, 2011 | 10.86 | 10.89 | 10.64 | 10.64 | 20,495 | -0.36(-3.26%) |
Aug 01, 2011 | 11.33 | 11.33 | 10.91 | 11.00 | 11,309 | -0.07(-0.61%) |
Jul 29, 2011 | 10.89 | 11.13 | 10.86 | 11.07 | 84,948 | -0.03(-0.27%) |
Jul 28, 2011 | 11.16 | 11.19 | 10.98 | 11.10 | 24,948 | -0.04(-0.34%) |
Jul 27, 2011 | 11.47 | 11.47 | 11.08 | 11.14 | 31,178 | -0.36(-3.15%) |
Jul 26, 2011 | 11.55 | 11.55 | 11.50 | 11.50 | 5,645 | -0.01(-0.07%) |
Jul 25, 2011 | 11.57 | 11.61 | 11.47 | 11.51 | 7,669 | -0.23(-1.93%) |
Jul 22, 2011 | 11.73 | 11.74 | 11.58 | 11.73 | 31,825 | +0.15(+1.33%) |
Jul 21, 2011 | 11.42 | 11.60 | 11.42 | 11.58 | 14,809 | +0.16(+1.43%) |
Jul 20, 2011 | 11.33 | 11.47 | 11.32 | 11.41 | 37,956 | +0.16(+1.41%) |
Jul 19, 2011 | 11.07 | 11.30 | 11.07 | 11.26 | 20,040 | +0.23(+2.12%) |
Jul 18, 2011 | 11.21 | 11.21 | 10.94 | 11.02 | 15,633 | -0.23(-2.08%) |
Jul 15, 2011 | 11.22 | 11.26 | 11.14 | 11.26 | 29,813 | +0.09(+0.81%) |
Jul 14, 2011 | 11.43 | 11.43 | 11.17 | 11.17 | 75,586 | -0.16(-1.42%) |
Jul 13, 2011 | 11.23 | 11.45 | 11.23 | 11.33 | 17,284 | +0.18(+1.58%) |
Jul 12, 2011 | 11.29 | 11.29 | 11.08 | 11.15 | 44,714 | -0.24(-2.09%) |
Jul 11, 2011 | 11.54 | 11.63 | 11.37 | 11.39 | 117,403 | -0.43(-3.66%) |
Jul 08, 2011 | 11.84 | 11.84 | 11.69 | 11.82 | 18,896 | -0.21(-1.76%) |
Jul 07, 2011 | 12.09 | 12.09 | 11.95 | 12.03 | 8,679 | +0.06(+0.49%) |
Jul 06, 2011 | 12.03 | 12.06 | 11.94 | 11.97 | 136,031 | -0.22(-1.81%) |
Jul 05, 2011 | 12.19 | 12.30 | 12.19 | 12.20 | 13,939 | -0.12(-1.01%) |
Jul 01, 2011 | 12.41 | 12.41 | 12.24 | 12.32 | 15,204 | +0.10(+0.80%) |
Jun 30, 2011 | 12.19 | 12.28 | 12.17 | 12.22 | 25,822 | +0.17(+1.38%) |
Jun 29, 2011 | 11.87 | 12.07 | 11.87 | 12.06 | 24,840 | +0.22(+1.82%) |
Jun 28, 2011 | 11.60 | 11.87 | 11.60 | 11.84 | 26,573 | +0.16(+1.38%) |
Jun 27, 2011 | 11.63 | 11.69 | 11.61 | 11.68 | 7,658 | +0.09(+0.78%) |
Jun 24, 2011 | 11.79 | 11.79 | 11.58 | 11.59 | 16,689 | -0.23(-1.98%) |
Jun 23, 2011 | 11.69 | 11.82 | 11.52 | 11.82 | 25,891 | -0.08(-0.63%) |
Jun 22, 2011 | 11.91 | 12.01 | 11.88 | 11.90 | 22,376 | +0.00(+0.00%) |
Jun 21, 2011 | 11.81 | 11.90 | 11.78 | 11.90 | 11,986 | +0.24(+2.02%) |
Jun 20, 2011 | 11.67 | 11.74 | 11.65 | 11.66 | 9,410 | -0.19(-1.64%) |
Jun 17, 2011 | 11.87 | 11.87 | 11.70 | 11.86 | 18,871 | +0.13(+1.08%) |
Jun 16, 2011 | 11.71 | 11.87 | 11.60 | 11.73 | 19,481 | -0.04(-0.38%) |
Jun 15, 2011 | 12.00 | 12.00 | 11.75 | 11.77 | 23,577 | -0.49(-3.96%) |
Jun 14, 2011 | 12.01 | 12.28 | 12.01 | 12.26 | 11,844 | +0.41(+3.46%) |
Jun 13, 2011 | 11.94 | 11.94 | 11.80 | 11.85 | 14,432 | +0.01(+0.06%) |
Jun 10, 2011 | 11.94 | 11.94 | 11.72 | 11.84 | 25,971 | -0.19(-1.61%) |
Jun 09, 2011 | 11.97 | 12.08 | 11.97 | 12.03 | 21,132 | +0.07(+0.56%) |
Jun 08, 2011 | 12.27 | 12.27 | 11.94 | 11.97 | 24,048 | -0.35(-2.85%) |
Jun 07, 2011 | 12.36 | 12.40 | 12.32 | 12.32 | 33,718 | +0.13(+1.10%) |
Jun 06, 2011 | 12.39 | 12.44 | 12.17 | 12.18 | 17,256 | -0.17(-1.38%) |