Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.410 | 8.570 | 8.250 | 8.540 | 702,801 | +0.12(+1.43%) |
May 30, 2012 | 8.520 | 8.520 | 8.330 | 8.420 | 225,370 | -0.22(-2.55%) |
May 29, 2012 | 8.550 | 8.675 | 8.440 | 8.640 | 311,467 | +0.15(+1.77%) |
May 25, 2012 | 8.540 | 8.680 | 8.460 | 8.490 | 255,964 | -0.05(-0.59%) |
May 24, 2012 | 8.570 | 8.570 | 8.390 | 8.540 | 331,583 | +0.00(+0.00%) |
May 23, 2012 | 8.650 | 8.700 | 8.320 | 8.540 | 729,844 | -0.20(-2.29%) |
May 22, 2012 | 8.910 | 9.010 | 8.740 | 8.740 | 400,783 | -0.17(-1.91%) |
May 21, 2012 | 8.710 | 8.980 | 8.650 | 8.910 | 241,661 | +0.21(+2.41%) |
May 18, 2012 | 8.970 | 9.000 | 8.680 | 8.700 | 555,323 | -0.27(-3.01%) |
May 17, 2012 | 9.150 | 9.340 | 8.970 | 8.970 | 492,092 | -0.19(-2.07%) |
May 16, 2012 | 9.320 | 9.340 | 9.120 | 9.160 | 444,583 | -0.09(-0.97%) |
May 15, 2012 | 9.330 | 9.460 | 9.230 | 9.250 | 326,378 | -0.06(-0.64%) |
May 14, 2012 | 9.390 | 9.540 | 9.310 | 9.310 | 585,525 | -0.18(-1.90%) |
May 11, 2012 | 9.780 | 10.12 | 9.460 | 9.490 | 822,131 | -0.42(-4.24%) |
May 10, 2012 | 11.55 | 11.55 | 9.660 | 9.910 | 3,088,756 | +0.81(+8.90%) |
May 09, 2012 | 9.150 | 9.159 | 8.980 | 9.100 | 475,542 | -0.19(-2.05%) |
May 08, 2012 | 9.300 | 9.390 | 9.110 | 9.290 | 489,847 | -0.11(-1.17%) |
May 07, 2012 | 9.500 | 9.500 | 9.310 | 9.400 | 843,032 | -0.16(-1.67%) |
May 04, 2012 | 9.760 | 9.760 | 9.480 | 9.560 | 463,277 | -0.23(-2.35%) |
May 03, 2012 | 9.950 | 10.04 | 9.670 | 9.790 | 686,910 | -0.13(-1.31%) |
May 02, 2012 | 9.930 | 9.950 | 9.730 | 9.920 | 714,603 | -0.08(-0.80%) |
May 01, 2012 | 10.14 | 10.38 | 9.980 | 10.00 | 948,872 | -0.16(-1.57%) |
Apr 30, 2012 | 11.00 | 11.00 | 10.14 | 10.16 | 1,023,097 | -0.86(-7.80%) |
Apr 27, 2012 | 11.06 | 11.09 | 10.62 | 11.02 | 460,696 | +0.03(+0.27%) |
Apr 26, 2012 | 10.97 | 11.05 | 10.82 | 10.99 | 379,863 | -0.02(-0.18%) |
Apr 25, 2012 | 11.41 | 11.60 | 10.86 | 11.01 | 1,164,753 | -0.24(-2.13%) |
Apr 24, 2012 | 11.13 | 11.37 | 11.12 | 11.25 | 288,864 | +0.10(+0.90%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.09 | 11.15 | 561,090 | -0.22(-1.93%) |
Apr 20, 2012 | 11.38 | 11.50 | 11.03 | 11.37 | 448,683 | +0.21(+1.88%) |
Apr 19, 2012 | 11.18 | 11.32 | 10.97 | 11.16 | 491,617 | +0.01(+0.09%) |
Apr 18, 2012 | 11.31 | 11.37 | 11.04 | 11.15 | 447,542 | -0.26(-2.28%) |
Apr 17, 2012 | 11.47 | 11.58 | 11.31 | 11.41 | 358,292 | +0.03(+0.26%) |
Apr 16, 2012 | 11.40 | 11.46 | 11.08 | 11.38 | 275,937 | +0.09(+0.80%) |
Apr 13, 2012 | 11.40 | 11.43 | 11.26 | 11.29 | 293,031 | -0.18(-1.57%) |
Apr 12, 2012 | 11.32 | 11.57 | 11.25 | 11.47 | 341,162 | +0.15(+1.33%) |
Apr 11, 2012 | 11.31 | 11.44 | 11.20 | 11.32 | 474,153 | +0.17(+1.52%) |
Apr 10, 2012 | 11.57 | 11.58 | 11.03 | 11.15 | 690,888 | -0.46(-3.96%) |
Apr 09, 2012 | 11.65 | 11.78 | 11.39 | 11.61 | 529,309 | -0.27(-2.27%) |
Apr 05, 2012 | 11.88 | 12.07 | 11.82 | 11.88 | 378,562 | -0.01(-0.08%) |
Apr 04, 2012 | 12.02 | 12.13 | 11.76 | 11.89 | 782,074 | -0.30(-2.46%) |
Apr 03, 2012 | 12.03 | 12.29 | 12.00 | 12.19 | 803,479 | +0.25(+2.09%) |
Apr 02, 2012 | 11.60 | 12.02 | 11.57 | 11.94 | 658,583 | +0.28(+2.40%) |
Mar 30, 2012 | 11.68 | 11.76 | 11.55 | 11.66 | 963,302 | +0.09(+0.78%) |
Mar 29, 2012 | 11.63 | 11.72 | 11.32 | 11.57 | 698,208 | -0.16(-1.36%) |
Mar 28, 2012 | 11.65 | 11.74 | 11.46 | 11.73 | 415,169 | +0.14(+1.21%) |
Mar 27, 2012 | 11.81 | 11.83 | 11.59 | 11.59 | 629,048 | -0.16(-1.36%) |
Mar 26, 2012 | 11.67 | 11.90 | 11.50 | 11.75 | 596,678 | +0.28(+2.44%) |
Mar 23, 2012 | 11.26 | 11.58 | 11.22 | 11.47 | 824,651 | +0.18(+1.59%) |
Mar 22, 2012 | 10.82 | 11.29 | 10.81 | 11.29 | 718,027 | +0.39(+3.58%) |
Mar 21, 2012 | 11.04 | 11.13 | 10.89 | 10.90 | 262,673 | -0.11(-1.00%) |
Mar 20, 2012 | 11.00 | 11.18 | 10.95 | 11.01 | 227,787 | -0.08(-0.72%) |
Mar 19, 2012 | 10.93 | 11.27 | 10.93 | 11.09 | 507,603 | +0.16(+1.46%) |
Mar 16, 2012 | 11.10 | 11.12 | 10.89 | 10.93 | 465,701 | -0.13(-1.18%) |
Mar 15, 2012 | 10.93 | 11.20 | 10.80 | 11.06 | 648,791 | +0.10(+0.91%) |
Mar 14, 2012 | 11.10 | 11.18 | 10.81 | 10.96 | 507,354 | -0.16(-1.44%) |
Mar 13, 2012 | 10.57 | 11.12 | 10.43 | 11.12 | 707,747 | +0.65(+6.21%) |
Mar 12, 2012 | 10.70 | 10.76 | 10.40 | 10.47 | 385,363 | -0.26(-2.42%) |
Mar 09, 2012 | 10.39 | 10.77 | 10.36 | 10.73 | 561,315 | +0.32(+3.07%) |
Mar 08, 2012 | 10.39 | 10.46 | 10.19 | 10.41 | 385,600 | +0.21(+2.06%) |
Mar 07, 2012 | 10.17 | 10.29 | 10.16 | 10.20 | 294,774 | +0.04(+0.39%) |
Mar 06, 2012 | 10.00 | 10.22 | 9.920 | 10.16 | 561,967 | +0.01(+0.10%) |
Mar 05, 2012 | 10.29 | 10.46 | 10.06 | 10.15 | 359,478 | -0.15(-1.46%) |
Mar 02, 2012 | 10.39 | 10.55 | 10.28 | 10.30 | 740,970 | -0.04(-0.39%) |
Mar 01, 2012 | 10.40 | 10.59 | 10.33 | 10.34 | 890,868 | -0.17(-1.62%) |
Feb 29, 2012 | 11.50 | 11.79 | 10.35 | 10.51 | 3,491,003 | -1.77(-14.41%) |
Feb 28, 2012 | 12.12 | 12.50 | 12.12 | 12.28 | 1,154,782 | +0.21(+1.74%) |
Feb 27, 2012 | 12.00 | 12.17 | 11.55 | 12.07 | 1,314,862 | -0.02(-0.17%) |
Feb 24, 2012 | 12.10 | 12.35 | 12.02 | 12.09 | 673,310 | -0.03(-0.25%) |
Feb 23, 2012 | 12.22 | 12.32 | 11.59 | 12.12 | 1,596,013 | -0.07(-0.57%) |
Feb 22, 2012 | 12.35 | 12.46 | 12.11 | 12.19 | 661,161 | -0.25(-2.01%) |
Feb 21, 2012 | 12.59 | 12.80 | 12.43 | 12.44 | 772,513 | -0.15(-1.19%) |
Feb 17, 2012 | 12.64 | 12.76 | 12.53 | 12.59 | 277,047 | +0.00(+0.00%) |
Feb 16, 2012 | 12.19 | 12.64 | 12.12 | 12.59 | 302,870 | +0.44(+3.62%) |
Feb 15, 2012 | 12.33 | 12.57 | 12.06 | 12.15 | 623,325 | -0.13(-1.06%) |
Feb 14, 2012 | 12.65 | 12.70 | 12.16 | 12.28 | 758,207 | -0.47(-3.69%) |
Feb 13, 2012 | 12.65 | 12.87 | 12.65 | 12.75 | 334,460 | +0.25(+2.00%) |
Feb 10, 2012 | 12.41 | 12.67 | 12.41 | 12.50 | 289,281 | -0.08(-0.64%) |
Feb 09, 2012 | 12.48 | 12.67 | 12.30 | 12.58 | 372,979 | +0.15(+1.21%) |
Feb 08, 2012 | 12.82 | 12.90 | 12.30 | 12.43 | 569,283 | -0.37(-2.89%) |
Feb 07, 2012 | 12.97 | 13.07 | 12.77 | 12.80 | 406,410 | -0.19(-1.46%) |
Feb 06, 2012 | 12.99 | 13.05 | 12.64 | 12.99 | 796,629 | -0.04(-0.31%) |
Feb 03, 2012 | 12.50 | 13.08 | 12.36 | 13.03 | 2,185,024 | +0.73(+5.93%) |
Feb 02, 2012 | 11.85 | 12.32 | 11.76 | 12.30 | 838,087 | +0.44(+3.71%) |
Feb 01, 2012 | 11.26 | 11.89 | 11.17 | 11.86 | 1,132,301 | +0.67(+5.99%) |
Jan 31, 2012 | 11.40 | 11.48 | 11.08 | 11.19 | 616,878 | -0.11(-0.97%) |
Jan 30, 2012 | 11.61 | 11.66 | 11.26 | 11.30 | 402,170 | -0.45(-3.83%) |
Jan 27, 2012 | 11.35 | 11.75 | 11.32 | 11.75 | 314,045 | +0.33(+2.89%) |
Jan 26, 2012 | 11.46 | 11.59 | 11.24 | 11.42 | 367,974 | +0.00(+0.00%) |
Jan 25, 2012 | 11.43 | 11.58 | 11.27 | 11.42 | 438,413 | -0.03(-0.26%) |
Jan 24, 2012 | 10.88 | 11.73 | 10.88 | 11.45 | 729,986 | +0.55(+5.05%) |
Jan 23, 2012 | 11.67 | 11.69 | 10.54 | 10.90 | 1,758,254 | -0.81(-6.92%) |
Jan 20, 2012 | 11.46 | 11.94 | 11.27 | 11.71 | 1,160,707 | -0.32(-2.66%) |
Jan 19, 2012 | 11.67 | 12.06 | 11.67 | 12.03 | 1,237,271 | +0.40(+3.44%) |
Jan 18, 2012 | 11.36 | 11.79 | 11.25 | 11.63 | 582,154 | +0.28(+2.47%) |
Jan 17, 2012 | 11.38 | 11.50 | 11.31 | 11.35 | 404,388 | +0.16(+1.43%) |
Jan 13, 2012 | 11.26 | 11.55 | 11.02 | 11.19 | 521,188 | -0.15(-1.32%) |
Jan 12, 2012 | 11.18 | 11.50 | 11.10 | 11.34 | 493,816 | +0.18(+1.61%) |
Jan 11, 2012 | 11.11 | 11.30 | 11.06 | 11.16 | 515,063 | +0.00(+0.00%) |
Jan 10, 2012 | 11.11 | 11.44 | 10.99 | 11.16 | 1,904,553 | +0.32(+2.95%) |
Jan 09, 2012 | 10.52 | 10.85 | 10.33 | 10.84 | 1,052,512 | +0.36(+3.44%) |
Jan 06, 2012 | 10.39 | 10.53 | 10.22 | 10.48 | 697,676 | +0.08(+0.77%) |
Jan 05, 2012 | 9.900 | 10.41 | 9.860 | 10.40 | 792,434 | +0.42(+4.21%) |
Jan 04, 2012 | 9.920 | 10.04 | 9.860 | 9.980 | 594,682 | +0.28(+2.89%) |
Dec 30, 2011 | 9.560 | 9.820 | 9.380 | 9.700 | 678,431 | +0.11(+1.15%) |
Dec 29, 2011 | 9.380 | 9.671 | 9.350 | 9.590 | 573,455 | +0.24(+2.57%) |
Dec 28, 2011 | 9.450 | 9.800 | 9.060 | 9.350 | 1,062,335 | -0.11(-1.16%) |
Dec 27, 2011 | 8.210 | 9.510 | 8.210 | 9.460 | 1,785,160 | +1.26(+15.37%) |
Dec 23, 2011 | 8.100 | 8.240 | 8.050 | 8.200 | 186,234 | +0.06(+0.74%) |
Dec 21, 2011 | 8.040 | 8.190 | 7.850 | 8.140 | 317,171 | +0.12(+1.50%) |
Dec 20, 2011 | 7.890 | 8.060 | 7.846 | 8.020 | 460,259 | +0.33(+4.29%) |
Dec 19, 2011 | 8.010 | 8.150 | 7.660 | 7.690 | 436,558 | -0.23(-2.90%) |
Dec 16, 2011 | 8.280 | 8.410 | 7.870 | 7.920 | 976,406 | -0.31(-3.77%) |
Dec 15, 2011 | 8.440 | 8.640 | 8.185 | 8.230 | 645,768 | -0.07(-0.84%) |
Dec 14, 2011 | 8.540 | 8.610 | 8.280 | 8.300 | 476,737 | -0.34(-3.94%) |
Dec 13, 2011 | 9.190 | 9.190 | 8.585 | 8.640 | 498,072 | -0.44(-4.85%) |
Dec 12, 2011 | 8.900 | 9.100 | 8.690 | 9.080 | 509,738 | -0.02(-0.22%) |
Dec 09, 2011 | 8.430 | 9.150 | 7.910 | 9.100 | 836,994 | +0.73(+8.72%) |
Dec 08, 2011 | 8.410 | 8.550 | 8.345 | 8.370 | 728,268 | -0.15(-1.76%) |
Dec 07, 2011 | 8.260 | 8.560 | 8.080 | 8.520 | 555,289 | +0.18(+2.16%) |
Dec 06, 2011 | 8.430 | 8.540 | 8.280 | 8.340 | 248,167 | -0.07(-0.83%) |
Dec 05, 2011 | 8.520 | 8.670 | 8.330 | 8.410 | 470,389 | +0.09(+1.08%) |
Dec 02, 2011 | 8.400 | 8.540 | 8.200 | 8.320 | 517,773 | +0.01(+0.12%) |
Dec 01, 2011 | 8.580 | 8.670 | 8.310 | 8.310 | 511,897 | -0.29(-3.37%) |
Nov 30, 2011 | 8.620 | 8.650 | 8.242 | 8.600 | 838,260 | +0.41(+5.01%) |
Nov 29, 2011 | 8.160 | 8.280 | 8.100 | 8.190 | 230,549 | +0.03(+0.37%) |
Nov 28, 2011 | 8.040 | 8.360 | 8.025 | 8.160 | 596,958 | +0.44(+5.70%) |
Nov 25, 2011 | 7.720 | 7.880 | 7.600 | 7.720 | 143,076 | -0.04(-0.52%) |
Nov 23, 2011 | 7.880 | 7.990 | 7.750 | 7.760 | 493,850 | -0.21(-2.63%) |
Nov 22, 2011 | 7.970 | 8.110 | 7.840 | 7.970 | 280,827 | -0.02(-0.25%) |
Nov 21, 2011 | 8.020 | 8.090 | 7.900 | 7.990 | 332,808 | -0.23(-2.80%) |
Nov 18, 2011 | 8.140 | 8.280 | 8.030 | 8.220 | 205,298 | +0.09(+1.11%) |
Nov 17, 2011 | 8.190 | 8.270 | 8.030 | 8.130 | 343,045 | -0.06(-0.73%) |
Nov 16, 2011 | 8.230 | 8.560 | 8.180 | 8.190 | 560,517 | -0.16(-1.92%) |
Nov 15, 2011 | 8.350 | 8.430 | 8.180 | 8.350 | 391,269 | -0.05(-0.60%) |
Nov 14, 2011 | 8.680 | 8.740 | 8.320 | 8.400 | 381,674 | -0.35(-4.00%) |
Nov 11, 2011 | 8.590 | 8.820 | 8.361 | 8.750 | 430,292 | +0.29(+3.43%) |
Nov 10, 2011 | 8.430 | 8.510 | 8.190 | 8.460 | 565,032 | +0.15(+1.81%) |
Nov 09, 2011 | 8.430 | 8.620 | 8.290 | 8.310 | 575,826 | -0.41(-4.70%) |
Nov 08, 2011 | 8.840 | 8.840 | 8.460 | 8.720 | 562,164 | -0.07(-0.80%) |
Nov 07, 2011 | 8.910 | 8.970 | 8.720 | 8.790 | 550,903 | -0.15(-1.68%) |
Nov 04, 2011 | 8.660 | 8.960 | 8.590 | 8.940 | 509,964 | +0.13(+1.48%) |
Nov 03, 2011 | 8.900 | 8.970 | 8.370 | 8.810 | 848,042 | +0.16(+1.85%) |
Nov 02, 2011 | 8.500 | 8.850 | 8.480 | 8.650 | 566,287 | +0.36(+4.34%) |
Nov 01, 2011 | 8.270 | 8.630 | 8.160 | 8.290 | 602,333 | -0.40(-4.60%) |
Oct 31, 2011 | 8.800 | 8.899 | 8.550 | 8.690 | 553,336 | -0.33(-3.66%) |
Oct 28, 2011 | 9.010 | 9.350 | 8.950 | 9.020 | 411,925 | -0.08(-0.88%) |
Oct 27, 2011 | 8.870 | 9.190 | 8.620 | 9.100 | 661,471 | +0.52(+6.06%) |
Oct 26, 2011 | 8.700 | 8.700 | 8.330 | 8.580 | 378,731 | +0.05(+0.59%) |
Oct 25, 2011 | 8.720 | 8.860 | 8.520 | 8.530 | 419,469 | -0.27(-3.07%) |
Oct 24, 2011 | 8.380 | 8.840 | 8.320 | 8.800 | 528,633 | +0.45(+5.39%) |
Oct 21, 2011 | 8.200 | 8.460 | 8.190 | 8.350 | 399,073 | +0.32(+3.99%) |
Oct 20, 2011 | 8.060 | 8.287 | 7.860 | 8.030 | 440,612 | -0.02(-0.25%) |
Oct 19, 2011 | 8.180 | 8.360 | 7.960 | 8.050 | 373,525 | -0.14(-1.71%) |
Oct 18, 2011 | 8.000 | 8.250 | 7.290 | 8.190 | 804,375 | +0.23(+2.89%) |
Oct 17, 2011 | 8.210 | 8.280 | 7.890 | 7.960 | 550,176 | -0.34(-4.10%) |
Oct 14, 2011 | 8.170 | 8.370 | 8.125 | 8.300 | 696,266 | +0.27(+3.36%) |
Oct 13, 2011 | 7.970 | 8.080 | 7.860 | 8.030 | 398,468 | +0.02(+0.25%) |
Oct 12, 2011 | 7.660 | 8.120 | 7.501 | 8.010 | 580,873 | +0.37(+4.84%) |
Oct 11, 2011 | 7.690 | 7.690 | 7.450 | 7.640 | 509,754 | -0.14(-1.80%) |
Oct 10, 2011 | 7.470 | 7.790 | 7.350 | 7.780 | 436,980 | +0.51(+7.02%) |
Oct 07, 2011 | 7.460 | 7.540 | 7.210 | 7.270 | 488,096 | -0.13(-1.76%) |
Oct 06, 2011 | 7.360 | 7.440 | 7.080 | 7.400 | 776,414 | +0.22(+3.06%) |
Oct 05, 2011 | 6.990 | 7.250 | 6.940 | 7.180 | 415,146 | +0.23(+3.31%) |
Oct 04, 2011 | 6.580 | 6.990 | 6.500 | 6.950 | 936,711 | +0.32(+4.83%) |
Oct 03, 2011 | 7.050 | 7.210 | 6.630 | 6.630 | 1,012,879 | -0.49(-6.88%) |
Sep 30, 2011 | 7.520 | 7.620 | 7.120 | 7.120 | 594,365 | -0.56(-7.29%) |
Sep 29, 2011 | 7.970 | 8.000 | 7.550 | 7.680 | 526,367 | -0.08(-1.03%) |
Sep 28, 2011 | 7.810 | 8.010 | 7.720 | 7.760 | 832,259 | -0.05(-0.64%) |
Sep 27, 2011 | 7.510 | 8.000 | 7.400 | 7.810 | 630,604 | +0.53(+7.28%) |
Sep 26, 2011 | 7.170 | 7.307 | 6.970 | 7.280 | 452,505 | +0.23(+3.26%) |
Sep 23, 2011 | 6.960 | 7.180 | 6.940 | 7.050 | 521,934 | +0.10(+1.44%) |
Sep 22, 2011 | 7.120 | 7.350 | 6.800 | 6.950 | 1,099,664 | -0.37(-5.05%) |
Sep 21, 2011 | 7.430 | 7.680 | 7.300 | 7.320 | 941,091 | -0.01(-0.14%) |
Sep 20, 2011 | 7.740 | 7.780 | 7.320 | 7.330 | 441,405 | -0.37(-4.81%) |
Sep 19, 2011 | 7.700 | 7.790 | 7.600 | 7.700 | 465,724 | -0.19(-2.41%) |
Sep 16, 2011 | 7.950 | 8.150 | 7.800 | 7.890 | 1,659,005 | +0.02(+0.25%) |
Sep 15, 2011 | 8.090 | 8.185 | 7.740 | 7.870 | 1,252,928 | -0.11(-1.38%) |
Sep 14, 2011 | 8.100 | 8.100 | 7.810 | 7.980 | 1,098,832 | +0.01(+0.13%) |
Sep 13, 2011 | 7.900 | 8.150 | 7.820 | 7.970 | 499,489 | +0.12(+1.53%) |
Sep 12, 2011 | 7.660 | 7.920 | 7.290 | 7.850 | 565,996 | +0.03(+0.38%) |
Sep 09, 2011 | 8.280 | 8.420 | 7.820 | 7.820 | 894,752 | -0.60(-7.13%) |
Sep 08, 2011 | 8.450 | 8.583 | 8.330 | 8.420 | 533,382 | -0.07(-0.82%) |
Sep 07, 2011 | 8.220 | 8.510 | 8.040 | 8.490 | 420,207 | +0.45(+5.60%) |
Sep 06, 2011 | 8.050 | 8.175 | 7.820 | 8.040 | 582,939 | -0.34(-4.06%) |
Sep 02, 2011 | 8.550 | 8.720 | 8.360 | 8.380 | 669,384 | -0.43(-4.88%) |
Sep 01, 2011 | 8.850 | 9.120 | 8.770 | 8.810 | 510,355 | -0.01(-0.11%) |
Aug 31, 2011 | 8.860 | 9.190 | 8.735 | 8.820 | 558,273 | +0.04(+0.46%) |
Aug 30, 2011 | 8.650 | 8.900 | 8.520 | 8.780 | 510,761 | +0.08(+0.92%) |
Aug 29, 2011 | 8.290 | 8.730 | 8.133 | 8.700 | 518,464 | +0.52(+6.36%) |
Aug 26, 2011 | 7.740 | 8.190 | 7.600 | 8.180 | 476,681 | +0.33(+4.20%) |
Aug 25, 2011 | 8.260 | 8.260 | 7.830 | 7.850 | 558,384 | -0.31(-3.80%) |
Aug 24, 2011 | 7.990 | 8.260 | 7.810 | 8.160 | 733,745 | +0.13(+1.68%) |
Aug 23, 2011 | 7.950 | 8.314 | 7.830 | 8.025 | 824,842 | +0.11(+1.33%) |
Aug 22, 2011 | 8.070 | 8.290 | 7.890 | 7.920 | 631,165 | -0.06(-0.75%) |
Aug 19, 2011 | 8.120 | 8.360 | 7.940 | 7.980 | 729,102 | -0.33(-3.97%) |
Aug 18, 2011 | 8.670 | 8.730 | 8.210 | 8.310 | 926,735 | -0.73(-8.08%) |
Aug 17, 2011 | 8.960 | 9.380 | 8.910 | 9.040 | 1,020,342 | +0.13(+1.46%) |
Aug 16, 2011 | 8.590 | 8.990 | 8.520 | 8.910 | 777,635 | +0.26(+3.01%) |
Aug 15, 2011 | 8.370 | 8.670 | 8.103 | 8.650 | 836,823 | +0.37(+4.47%) |
Aug 12, 2011 | 8.370 | 8.500 | 8.148 | 8.280 | 610,559 | -0.01(-0.12%) |
Aug 11, 2011 | 7.810 | 8.370 | 7.710 | 8.290 | 1,022,047 | +0.51(+6.56%) |
Aug 10, 2011 | 7.930 | 8.200 | 7.650 | 7.780 | 1,698,622 | -0.40(-4.89%) |
Aug 09, 2011 | 8.090 | 9.170 | 7.550 | 8.180 | 2,787,013 | +1.10(+15.54%) |
Aug 08, 2011 | 7.480 | 7.700 | 6.930 | 7.080 | 1,539,981 | -0.70(-9.00%) |
Aug 05, 2011 | 8.240 | 8.330 | 7.540 | 7.780 | 1,025,285 | -0.35(-4.31%) |
Aug 04, 2011 | 8.610 | 9.074 | 8.130 | 8.130 | 862,748 | -0.59(-6.77%) |
Aug 03, 2011 | 8.630 | 8.770 | 8.360 | 8.720 | 492,782 | +0.13(+1.51%) |
Aug 02, 2011 | 9.050 | 9.170 | 8.580 | 8.590 | 888,054 | -0.53(-5.81%) |
Aug 01, 2011 | 9.260 | 9.380 | 8.950 | 9.120 | 648,058 | -0.02(-0.22%) |
Jul 29, 2011 | 9.070 | 9.310 | 8.999 | 9.140 | 643,012 | -0.03(-0.33%) |
Jul 28, 2011 | 9.300 | 9.400 | 9.100 | 9.170 | 368,344 | -0.09(-0.97%) |
Jul 27, 2011 | 9.390 | 9.400 | 9.160 | 9.260 | 528,371 | -0.13(-1.38%) |
Jul 26, 2011 | 9.480 | 9.500 | 9.200 | 9.390 | 880,835 | -0.06(-0.63%) |
Jul 25, 2011 | 9.530 | 9.600 | 9.320 | 9.450 | 385,025 | -0.18(-1.87%) |
Jul 22, 2011 | 9.635 | 9.850 | 9.590 | 9.630 | 328,573 | -0.01(-0.10%) |
Jul 21, 2011 | 9.670 | 9.770 | 9.570 | 9.640 | 720,828 | +0.05(+0.52%) |
Jul 20, 2011 | 9.720 | 9.740 | 9.580 | 9.590 | 257,744 | -0.12(-1.24%) |
Jul 19, 2011 | 9.710 | 9.890 | 9.650 | 9.710 | 366,049 | +0.12(+1.25%) |
Jul 18, 2011 | 9.790 | 9.990 | 9.500 | 9.590 | 404,368 | -0.27(-2.74%) |
Jul 15, 2011 | 9.910 | 10.15 | 9.800 | 9.860 | 504,808 | -0.03(-0.30%) |
Jul 14, 2011 | 10.18 | 10.25 | 9.770 | 9.890 | 446,429 | -0.22(-2.18%) |
Jul 13, 2011 | 10.12 | 10.34 | 10.06 | 10.11 | 281,560 | +0.08(+0.80%) |
Jul 12, 2011 | 9.960 | 10.17 | 9.910 | 10.03 | 369,778 | +0.05(+0.50%) |
Jul 11, 2011 | 10.14 | 10.25 | 9.940 | 9.980 | 585,336 | -0.29(-2.82%) |
Jul 08, 2011 | 10.22 | 10.37 | 10.11 | 10.27 | 500,000 | -0.08(-0.77%) |
Jul 07, 2011 | 10.40 | 10.59 | 10.27 | 10.35 | 1,073,092 | +0.05(+0.49%) |
Jul 06, 2011 | 10.44 | 10.50 | 10.20 | 10.30 | 1,066,040 | -0.09(-0.87%) |
Jul 05, 2011 | 10.36 | 10.42 | 10.20 | 10.39 | 424,501 | +0.00(+0.00%) |
Jul 01, 2011 | 10.35 | 10.56 | 10.15 | 10.39 | 449,268 | +0.05(+0.48%) |
Jun 30, 2011 | 10.17 | 10.44 | 9.980 | 10.34 | 550,304 | +0.14(+1.37%) |
Jun 29, 2011 | 9.890 | 10.23 | 9.875 | 10.20 | 825,857 | +0.38(+3.87%) |
Jun 28, 2011 | 9.710 | 9.920 | 9.521 | 9.820 | 739,454 | +0.11(+1.13%) |
Jun 27, 2011 | 9.690 | 9.950 | 9.490 | 9.710 | 799,182 | +0.01(+0.10%) |
Jun 24, 2011 | 9.740 | 10.01 | 9.450 | 9.700 | 1,870,224 | -0.02(-0.21%) |
Jun 23, 2011 | 9.550 | 9.725 | 9.460 | 9.720 | 603,682 | +0.03(+0.31%) |
Jun 22, 2011 | 9.850 | 10.01 | 9.680 | 9.690 | 356,284 | -0.21(-2.12%) |
Jun 21, 2011 | 9.680 | 9.945 | 9.640 | 9.900 | 658,616 | +0.32(+3.34%) |
Jun 20, 2011 | 9.610 | 9.690 | 9.250 | 9.580 | 536,586 | +0.30(+3.23%) |
Jun 17, 2011 | 9.570 | 9.630 | 9.260 | 9.280 | 732,256 | -0.20(-2.11%) |
Jun 16, 2011 | 9.320 | 9.860 | 9.320 | 9.480 | 1,214,370 | +0.28(+3.04%) |
Jun 15, 2011 | 8.910 | 9.300 | 8.890 | 9.200 | 1,313,366 | +0.09(+0.99%) |
Jun 14, 2011 | 8.920 | 9.120 | 8.890 | 9.110 | 676,887 | +0.31(+3.52%) |
Jun 13, 2011 | 8.700 | 8.820 | 8.490 | 8.800 | 901,509 | +0.13(+1.50%) |
Jun 10, 2011 | 8.840 | 9.020 | 8.640 | 8.670 | 541,059 | -0.24(-2.69%) |
Jun 09, 2011 | 9.050 | 9.100 | 8.850 | 8.910 | 579,508 | -0.13(-1.44%) |
Jun 08, 2011 | 9.030 | 9.310 | 9.030 | 9.040 | 692,032 | -0.02(-0.22%) |
Jun 07, 2011 | 9.080 | 9.170 | 8.970 | 9.060 | 600,623 | +0.08(+0.89%) |
Jun 06, 2011 | 9.410 | 9.490 | 8.960 | 8.980 | 774,526 | -0.39(-4.16%) |