Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.003 | 5.047 | 4.995 | 4.998 | 7,004 | +0.07(+1.35%) |
Jul 30, 2012 | 4.939 | 5.017 | 4.932 | 4.932 | 5,878 | -0.12(-2.41%) |
Jul 27, 2012 | 4.979 | 5.074 | 4.979 | 5.053 | 7,553 | +0.08(+1.65%) |
Jul 26, 2012 | 4.947 | 4.987 | 4.932 | 4.971 | 6,394 | +0.09(+1.78%) |
Jul 25, 2012 | 4.932 | 4.932 | 4.852 | 4.884 | 7,711 | -0.03(-0.69%) |
Jul 24, 2012 | 4.979 | 4.979 | 4.908 | 4.918 | 6,056 | -0.08(-1.69%) |
Jul 23, 2012 | 5.058 | 5.058 | 5.003 | 5.003 | 5,569 | -0.19(-3.66%) |
Jul 20, 2012 | 5.256 | 5.256 | 5.177 | 5.193 | 10,525 | -0.11(-2.09%) |
Jul 19, 2012 | 5.335 | 5.335 | 5.304 | 5.304 | 3,501 | -0.02(-0.33%) |
Jul 18, 2012 | 5.359 | 5.375 | 5.311 | 5.321 | 24,413 | -0.09(-1.58%) |
Jul 17, 2012 | 5.462 | 5.462 | 5.383 | 5.406 | 10,268 | -0.03(-0.46%) |
Jul 16, 2012 | 5.462 | 5.470 | 5.383 | 5.432 | 8,926 | -0.04(-0.75%) |
Jul 13, 2012 | 5.501 | 5.501 | 5.462 | 5.473 | 10,841 | -0.03(-0.52%) |
Jul 12, 2012 | 5.454 | 5.509 | 5.430 | 5.501 | 13,207 | -0.01(-0.14%) |
Jul 11, 2012 | 5.478 | 5.530 | 5.478 | 5.509 | 6,032 | +0.02(+0.43%) |
Jul 10, 2012 | 5.541 | 5.557 | 5.462 | 5.486 | 12,784 | -0.06(-1.14%) |
Jul 09, 2012 | 5.573 | 5.573 | 5.549 | 5.549 | 8,882 | -0.08(-1.41%) |
Jul 06, 2012 | 5.691 | 5.691 | 5.628 | 5.628 | 5,636 | -0.07(-1.18%) |
Jul 05, 2012 | 5.715 | 5.746 | 5.695 | 5.695 | 1,749 | -0.13(-2.24%) |
Jul 03, 2012 | 5.763 | 5.826 | 5.731 | 5.826 | 14,011 | +0.10(+1.69%) |
Jul 02, 2012 | 5.684 | 5.873 | 5.684 | 5.729 | 2,673 | +0.01(+0.25%) |
Jun 29, 2012 | 5.715 | 5.755 | 5.708 | 5.715 | 8,558 | +0.18(+3.29%) |
Jun 28, 2012 | 5.557 | 5.557 | 5.501 | 5.533 | 8,450 | -0.05(-0.85%) |
Jun 27, 2012 | 5.565 | 5.581 | 5.508 | 5.581 | 9,460 | +0.09(+1.58%) |
Jun 26, 2012 | 5.533 | 5.533 | 5.478 | 5.494 | 7,510 | -0.03(-0.63%) |
Jun 25, 2012 | 5.549 | 5.573 | 5.509 | 5.528 | 7,003 | -0.11(-1.91%) |
Jun 22, 2012 | 5.660 | 5.660 | 5.596 | 5.636 | 2,324 | +0.02(+0.29%) |
Jun 21, 2012 | 5.715 | 5.723 | 5.604 | 5.620 | 25,085 | -0.12(-2.08%) |
Jun 20, 2012 | 5.779 | 5.779 | 5.723 | 5.739 | 8,670 | +0.02(+0.37%) |
Jun 19, 2012 | 5.574 | 5.748 | 5.574 | 5.718 | 18,453 | +0.10(+1.73%) |
Jun 18, 2012 | 5.629 | 5.706 | 5.590 | 5.621 | 13,696 | +0.00(+0.00%) |
Jun 15, 2012 | 5.582 | 5.621 | 5.582 | 5.621 | 8,074 | +0.13(+2.40%) |
Jun 14, 2012 | 5.435 | 5.497 | 5.427 | 5.489 | 18,329 | -0.00(-0.03%) |
Jun 13, 2012 | 5.559 | 5.559 | 5.488 | 5.491 | 5,108 | -0.02(-0.45%) |
Jun 12, 2012 | 5.481 | 5.536 | 5.435 | 5.516 | 18,956 | +0.14(+2.66%) |
Jun 11, 2012 | 5.520 | 5.520 | 5.373 | 5.373 | 12,905 | -0.12(-2.12%) |
Jun 08, 2012 | 5.427 | 5.501 | 5.419 | 5.489 | 9,477 | +0.01(+0.18%) |
Jun 07, 2012 | 5.613 | 5.613 | 5.474 | 5.479 | 26,865 | +0.01(+0.10%) |
Jun 06, 2012 | 5.435 | 5.481 | 5.435 | 5.474 | 15,952 | +0.11(+2.02%) |
Jun 05, 2012 | 5.350 | 5.396 | 5.334 | 5.365 | 7,192 | +0.07(+1.23%) |
Jun 04, 2012 | 5.373 | 5.373 | 5.278 | 5.300 | 13,844 | -0.02(-0.35%) |
Jun 01, 2012 | 5.342 | 5.377 | 5.319 | 5.319 | 36,338 | -0.15(-2.70%) |
May 31, 2012 | 5.497 | 5.497 | 5.458 | 5.466 | 6,900 | -0.05(-0.98%) |
May 30, 2012 | 5.574 | 5.574 | 5.495 | 5.520 | 7,572 | -0.04(-0.70%) |
May 29, 2012 | 5.567 | 5.613 | 5.559 | 5.559 | 10,027 | +0.10(+1.85%) |
May 25, 2012 | 5.481 | 5.567 | 5.405 | 5.458 | 13,228 | -0.06(-1.12%) |
May 24, 2012 | 5.598 | 5.598 | 5.467 | 5.520 | 4,618 | -0.03(-0.48%) |
May 23, 2012 | 5.474 | 5.547 | 5.404 | 5.547 | 17,133 | -0.01(-0.22%) |
May 22, 2012 | 5.582 | 5.622 | 5.536 | 5.559 | 79,218 | +0.03(+0.56%) |
May 21, 2012 | 5.559 | 5.565 | 5.489 | 5.528 | 3,193 | +0.02(+0.31%) |
May 18, 2012 | 5.644 | 5.644 | 5.498 | 5.511 | 26,210 | -0.13(-2.27%) |
May 17, 2012 | 5.760 | 5.785 | 5.639 | 5.639 | 7,480 | -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 | 5.878 | 5.892 | 15,446 | -0.17(-2.81%) |
May 14, 2012 | 6.086 | 6.156 | 6.024 | 6.063 | 19,120 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.233 | 6.202 | 6.202 | 38,479 | -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 | 21,325 | -0.08(-1.20%) |
May 08, 2012 | 6.319 | 6.319 | 6.241 | 6.308 | 17,390 | -0.05(-0.71%) |
May 07, 2012 | 6.396 | 6.396 | 6.295 | 6.353 | 18,693 | -0.05(-0.80%) |
May 04, 2012 | 6.396 | 6.458 | 6.365 | 6.404 | 65,333 | -0.02(-0.36%) |
May 03, 2012 | 6.567 | 6.567 | 6.408 | 6.427 | 26,985 | -0.16(-2.47%) |
May 02, 2012 | 6.598 | 6.613 | 6.536 | 6.590 | 22,783 | -0.11(-1.62%) |
May 01, 2012 | 6.559 | 6.706 | 6.559 | 6.699 | 11,721 | +0.09(+1.31%) |
Apr 30, 2012 | 6.590 | 6.641 | 6.559 | 6.612 | 7,106 | -0.04(-0.61%) |
Apr 27, 2012 | 6.660 | 6.660 | 6.599 | 6.652 | 8,982 | +0.07(+1.05%) |
Apr 26, 2012 | 6.559 | 6.621 | 6.551 | 6.583 | 22,428 | -0.05(-0.69%) |
Apr 25, 2012 | 6.613 | 6.629 | 6.606 | 6.629 | 9,618 | +0.07(+1.09%) |
Apr 24, 2012 | 6.520 | 6.590 | 6.520 | 6.558 | 11,601 | +0.01(+0.09%) |
Apr 23, 2012 | 6.598 | 6.613 | 6.497 | 6.551 | 24,995 | -0.22(-3.22%) |
Apr 20, 2012 | 6.784 | 6.823 | 6.761 | 6.769 | 8,383 | +0.03(+0.38%) |
Apr 19, 2012 | 6.785 | 6.799 | 6.715 | 6.744 | 2,210 | -0.07(-1.05%) |
Apr 18, 2012 | 6.815 | 6.838 | 6.792 | 6.815 | 45,488 | -0.06(-0.91%) |
Apr 17, 2012 | 6.784 | 6.915 | 6.769 | 6.878 | 15,929 | +0.10(+1.50%) |
Apr 16, 2012 | 6.768 | 6.823 | 6.730 | 6.776 | 36,041 | +0.02(+0.34%) |
Apr 13, 2012 | 6.792 | 6.854 | 6.737 | 6.753 | 44,456 | -0.11(-1.59%) |
Apr 12, 2012 | 6.869 | 6.900 | 6.839 | 6.862 | 25,921 | -0.01(-0.22%) |
Apr 11, 2012 | 6.784 | 6.900 | 6.784 | 6.877 | 36,646 | +0.13(+1.95%) |
Apr 10, 2012 | 6.776 | 6.799 | 6.722 | 6.745 | 21,743 | -0.08(-1.14%) |
Apr 09, 2012 | 6.768 | 6.885 | 6.768 | 6.823 | 26,379 | -0.07(-1.01%) |
Apr 05, 2012 | 6.823 | 6.925 | 6.823 | 6.892 | 33,047 | +0.03(+0.45%) |
Apr 04, 2012 | 6.892 | 6.892 | 6.815 | 6.861 | 25,533 | -0.17(-2.43%) |
Apr 03, 2012 | 7.086 | 7.094 | 6.978 | 7.032 | 36,245 | -0.06(-0.79%) |
Apr 02, 2012 | 7.040 | 7.094 | 7.016 | 7.088 | 22,844 | +0.03(+0.46%) |
Mar 30, 2012 | 7.079 | 7.086 | 7.047 | 7.055 | 20,533 | -0.05(-0.66%) |
Mar 29, 2012 | 7.055 | 7.102 | 7.019 | 7.102 | 36,188 | -0.02(-0.33%) |
Mar 28, 2012 | 7.272 | 7.272 | 7.094 | 7.125 | 57,021 | -0.16(-2.13%) |
Mar 27, 2012 | 7.280 | 7.319 | 7.280 | 7.280 | 35,234 | +0.02(+0.21%) |
Mar 26, 2012 | 7.218 | 7.311 | 7.218 | 7.265 | 15,986 | +0.00(+0.00%) |
Mar 23, 2012 | 7.172 | 7.272 | 7.172 | 7.265 | 20,527 | +0.08(+1.08%) |
Mar 22, 2012 | 7.164 | 7.195 | 7.141 | 7.187 | 40,861 | -0.05(-0.64%) |
Mar 21, 2012 | 7.257 | 7.327 | 7.172 | 7.234 | 34,990 | -0.09(-1.27%) |
Mar 20, 2012 | 7.257 | 7.327 | 7.172 | 7.327 | 32,727 | -0.02(-0.21%) |
Mar 19, 2012 | 7.350 | 7.404 | 7.311 | 7.342 | 47,408 | +0.00(+0.00%) |
Mar 16, 2012 | 7.373 | 7.396 | 7.342 | 7.342 | 5,432 | +0.04(+0.53%) |
Mar 15, 2012 | 7.250 | 7.338 | 7.250 | 7.303 | 25,899 | +0.04(+0.58%) |
Mar 14, 2012 | 7.319 | 7.319 | 7.226 | 7.261 | 30,705 | -0.07(-0.99%) |
Mar 13, 2012 | 7.280 | 7.334 | 7.272 | 7.334 | 14,821 | +0.16(+2.21%) |
Mar 12, 2012 | 7.265 | 7.265 | 7.149 | 7.175 | 10,595 | -0.12(-1.64%) |
Mar 09, 2012 | 7.257 | 7.311 | 7.257 | 7.295 | 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 | 7.102 | 7.133 | 7.096 | 7.125 | 9,419 | +0.00(+0.03%) |
Mar 06, 2012 | 7.179 | 7.179 | 7.086 | 7.123 | 18,685 | -0.23(-3.08%) |
Mar 05, 2012 | 7.396 | 7.396 | 7.296 | 7.350 | 25,504 | -0.07(-0.90%) |
Mar 02, 2012 | 7.443 | 7.483 | 7.405 | 7.417 | 8,748 | -0.00(-0.04%) |
Mar 01, 2012 | 7.458 | 7.458 | 7.382 | 7.420 | 7,778 | +0.01(+0.18%) |
Feb 29, 2012 | 7.389 | 7.474 | 7.389 | 7.406 | 34,008 | -0.15(-1.99%) |
Feb 28, 2012 | 7.513 | 7.598 | 7.497 | 7.556 | 7,150 | +0.04(+0.58%) |
Feb 27, 2012 | 7.412 | 7.520 | 7.396 | 7.513 | 28,392 | -0.04(-0.51%) |
Feb 24, 2012 | 7.629 | 7.629 | 7.537 | 7.551 | 27,883 | -0.09(-1.16%) |
Feb 23, 2012 | 7.831 | 7.831 | 7.590 | 7.640 | 13,942 | -0.17(-2.15%) |
Feb 22, 2012 | 7.893 | 7.893 | 7.800 | 7.807 | 11,029 | -0.08(-1.07%) |
Feb 21, 2012 | 7.900 | 7.930 | 7.862 | 7.892 | 9,821 | +0.08(+0.98%) |
Feb 17, 2012 | 7.769 | 7.880 | 7.755 | 7.815 | 7,540 | +0.10(+1.25%) |
Feb 16, 2012 | 7.652 | 7.730 | 7.652 | 7.719 | 10,065 | +0.07(+0.94%) |
Feb 15, 2012 | 7.683 | 7.721 | 7.590 | 7.647 | 18,271 | +0.01(+0.16%) |
Feb 14, 2012 | 7.761 | 7.761 | 7.635 | 7.635 | 42,473 | -0.15(-1.87%) |
Feb 13, 2012 | 7.900 | 7.900 | 7.769 | 7.781 | 16,367 | -0.05(-0.63%) |
Feb 10, 2012 | 7.800 | 7.893 | 7.800 | 7.831 | 6,658 | -0.19(-2.32%) |
Feb 09, 2012 | 7.800 | 8.124 | 7.776 | 8.017 | 38,811 | +0.29(+3.71%) |
Feb 08, 2012 | 7.644 | 7.753 | 7.629 | 7.730 | 16,323 | +0.10(+1.32%) |
Feb 07, 2012 | 7.575 | 7.660 | 7.559 | 7.629 | 15,093 | +0.09(+1.13%) |
Feb 06, 2012 | 7.505 | 7.590 | 7.474 | 7.544 | 16,775 | +0.01(+0.13%) |
Feb 03, 2012 | 7.443 | 7.551 | 7.443 | 7.534 | 17,438 | +0.16(+2.18%) |
Feb 02, 2012 | 7.327 | 7.404 | 7.327 | 7.373 | 9,475 | +0.05(+0.63%) |
Feb 01, 2012 | 7.265 | 7.357 | 7.265 | 7.327 | 11,173 | +0.13(+1.83%) |
Jan 31, 2012 | 7.311 | 7.311 | 7.179 | 7.195 | 9,124 | -0.08(-1.07%) |
Jan 30, 2012 | 7.296 | 7.334 | 7.234 | 7.272 | 15,685 | -0.15(-2.05%) |
Jan 27, 2012 | 7.280 | 7.435 | 7.280 | 7.424 | 44,457 | +0.23(+3.19%) |
Jan 26, 2012 | 7.296 | 7.296 | 7.188 | 7.195 | 8,047 | -0.02(-0.30%) |
Jan 25, 2012 | 7.047 | 7.218 | 7.047 | 7.217 | 39,126 | +0.11(+1.62%) |
Jan 24, 2012 | 7.148 | 7.148 | 7.050 | 7.102 | 23,563 | -0.06(-0.89%) |
Jan 23, 2012 | 7.241 | 7.280 | 7.133 | 7.165 | 34,916 | -0.02(-0.30%) |
Jan 20, 2012 | 7.195 | 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 | 7.282 | 7.117 | 7.272 | 9,704 | +0.17(+2.41%) |
Jan 17, 2012 | 7.094 | 7.203 | 7.079 | 7.101 | 18,661 | +0.10(+1.43%) |
Jan 13, 2012 | 7.110 | 7.127 | 6.978 | 7.001 | 10,951 | -0.22(-3.01%) |
Jan 12, 2012 | 7.172 | 7.257 | 7.094 | 7.218 | 21,432 | +0.09(+1.20%) |
Jan 11, 2012 | 6.978 | 7.156 | 6.975 | 7.133 | 23,209 | +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 | 10,208 | -0.10(-1.53%) |
Jan 04, 2012 | 6.784 | 6.815 | 6.730 | 6.784 | 84,096 | +0.16(+2.46%) |
Dec 30, 2011 | 6.637 | 6.683 | 6.590 | 6.621 | 176,741 | +0.06(+0.95%) |
Dec 29, 2011 | 6.505 | 6.588 | 6.505 | 6.559 | 92,631 | +0.02(+0.24%) |
Dec 28, 2011 | 6.497 | 6.544 | 6.443 | 6.544 | 403,703 | -0.03(-0.47%) |
Dec 27, 2011 | 6.621 | 6.621 | 6.568 | 6.575 | 37,978 | -0.06(-0.93%) |
Dec 23, 2011 | 6.629 | 6.675 | 6.598 | 6.637 | 33,563 | +0.14(+2.15%) |
Dec 21, 2011 | 6.458 | 6.535 | 6.435 | 6.497 | 108,702 | -0.07(-1.06%) |
Dec 20, 2011 | 6.396 | 6.567 | 6.396 | 6.567 | 70,341 | +0.27(+4.31%) |
Dec 19, 2011 | 6.520 | 6.590 | 6.295 | 6.295 | 41,163 | -0.11(-1.75%) |
Dec 16, 2011 | 6.405 | 6.481 | 6.368 | 6.408 | 61,878 | +0.00(+0.04%) |
Dec 15, 2011 | 6.473 | 6.473 | 6.390 | 6.405 | 24,379 | +0.03(+0.47%) |
Dec 14, 2011 | 6.488 | 6.489 | 6.375 | 6.375 | 32,950 | -0.14(-2.09%) |
Dec 13, 2011 | 6.715 | 6.722 | 6.488 | 6.511 | 42,527 | -0.11(-1.60%) |
Dec 12, 2011 | 6.715 | 6.715 | 6.571 | 6.617 | 34,738 | -0.25(-3.63%) |
Dec 09, 2011 | 6.775 | 6.881 | 6.775 | 6.866 | 37,548 | +0.18(+2.71%) |
Dec 08, 2011 | 6.866 | 6.866 | 6.677 | 6.684 | 18,638 | -0.29(-4.11%) |
Dec 07, 2011 | 6.843 | 6.971 | 6.843 | 6.971 | 31,368 | +0.10(+1.39%) |
Dec 06, 2011 | 6.918 | 6.918 | 6.835 | 6.875 | 24,597 | -0.08(-1.16%) |
Dec 05, 2011 | 7.009 | 7.054 | 6.918 | 6.956 | 16,744 | +0.04(+0.59%) |
Dec 02, 2011 | 6.987 | 7.009 | 6.907 | 6.915 | 27,892 | -0.05(-0.69%) |
Dec 01, 2011 | 6.956 | 7.024 | 6.933 | 6.964 | 11,641 | -0.08(-1.07%) |
Nov 30, 2011 | 6.858 | 7.039 | 6.850 | 7.039 | 25,265 | +0.44(+6.63%) |
Nov 29, 2011 | 6.639 | 6.640 | 6.579 | 6.602 | 15,612 | +0.00(+0.00%) |
Nov 28, 2011 | 6.602 | 6.669 | 6.568 | 6.602 | 51,414 | +0.14(+2.10%) |
Nov 25, 2011 | 6.390 | 6.526 | 6.390 | 6.466 | 52,147 | -0.02(-0.23%) |
Nov 23, 2011 | 6.564 | 6.564 | 6.451 | 6.481 | 23,681 | -0.13(-1.94%) |
Nov 22, 2011 | 6.556 | 6.654 | 6.526 | 6.609 | 18,088 | -0.01(-0.11%) |
Nov 21, 2011 | 6.692 | 6.700 | 6.542 | 6.617 | 46,759 | -0.17(-2.56%) |
Nov 18, 2011 | 6.805 | 6.866 | 6.767 | 6.790 | 21,962 | +0.01(+0.11%) |
Nov 17, 2011 | 6.866 | 6.931 | 6.772 | 6.783 | 21,420 | -0.09(-1.32%) |
Nov 16, 2011 | 6.866 | 6.971 | 6.866 | 6.873 | 31,427 | -0.10(-1.41%) |
Nov 15, 2011 | 7.047 | 7.047 | 6.926 | 6.971 | 44,561 | -0.08(-1.07%) |
Nov 14, 2011 | 7.167 | 7.167 | 7.016 | 7.047 | 8,604 | -0.18(-2.51%) |
Nov 11, 2011 | 7.099 | 7.243 | 7.092 | 7.228 | 10,701 | +0.21(+3.01%) |
Nov 10, 2011 | 7.137 | 7.137 | 6.964 | 7.016 | 3,727 | +0.04(+0.63%) |
Nov 09, 2011 | 7.107 | 7.137 | 6.949 | 6.972 | 33,590 | -0.35(-4.73%) |
Nov 08, 2011 | 7.348 | 7.348 | 7.198 | 7.318 | 18,997 | -0.06(-0.75%) |
Nov 07, 2011 | 7.303 | 7.416 | 7.265 | 7.373 | 8,778 | +0.09(+1.27%) |
Nov 04, 2011 | 7.198 | 7.371 | 7.184 | 7.281 | 16,478 | -0.03(-0.41%) |
Nov 03, 2011 | 7.288 | 7.311 | 7.130 | 7.311 | 19,075 | +0.09(+1.25%) |
Nov 02, 2011 | 7.167 | 7.273 | 7.152 | 7.220 | 13,725 | +0.14(+1.92%) |
Nov 01, 2011 | 7.213 | 7.213 | 7.069 | 7.084 | 33,235 | -0.31(-4.18%) |
Oct 31, 2011 | 7.603 | 7.603 | 7.394 | 7.394 | 31,875 | -0.51(-6.49%) |
Oct 28, 2011 | 7.809 | 7.967 | 7.809 | 7.907 | 15,483 | -0.02(-0.29%) |
Oct 27, 2011 | 7.635 | 8.047 | 7.635 | 7.929 | 45,140 | +0.57(+7.76%) |
Oct 26, 2011 | 7.250 | 7.440 | 7.250 | 7.358 | 14,708 | +0.12(+1.72%) |
Oct 25, 2011 | 7.424 | 7.461 | 7.234 | 7.234 | 212,692 | -0.24(-3.25%) |
Oct 24, 2011 | 7.367 | 7.537 | 7.367 | 7.477 | 9,425 | +0.20(+2.80%) |
Oct 21, 2011 | 7.318 | 7.386 | 7.190 | 7.273 | 54,240 | +0.08(+1.05%) |
Oct 20, 2011 | 7.054 | 7.198 | 7.001 | 7.198 | 31,577 | +0.08(+1.17%) |
Oct 19, 2011 | 7.288 | 7.288 | 7.084 | 7.115 | 24,046 | -0.28(-3.78%) |
Oct 18, 2011 | 7.115 | 7.394 | 7.042 | 7.394 | 96,664 | +0.25(+3.52%) |
Oct 17, 2011 | 7.424 | 7.424 | 7.122 | 7.142 | 12,693 | -0.30(-3.99%) |
Oct 14, 2011 | 7.462 | 7.519 | 7.349 | 7.439 | 8,750 | +0.08(+1.13%) |
Oct 13, 2011 | 7.281 | 7.356 | 7.217 | 7.356 | 24,491 | +0.05(+0.72%) |
Oct 12, 2011 | 7.265 | 7.386 | 7.265 | 7.303 | 28,346 | +0.18(+2.54%) |
Oct 11, 2011 | 7.130 | 7.214 | 7.115 | 7.122 | 5,867 | -0.12(-1.67%) |
Oct 10, 2011 | 7.220 | 7.281 | 7.175 | 7.243 | 13,225 | +0.22(+3.11%) |
Oct 07, 2011 | 7.296 | 7.311 | 7.019 | 7.024 | 29,348 | -0.31(-4.22%) |
Oct 06, 2011 | 7.115 | 7.371 | 7.115 | 7.333 | 23,579 | +0.35(+5.08%) |
Oct 05, 2011 | 6.737 | 6.994 | 6.730 | 6.979 | 18,729 | +0.20(+3.01%) |
Oct 04, 2011 | 6.428 | 6.798 | 6.419 | 6.775 | 50,123 | +0.18(+2.75%) |
Oct 03, 2011 | 6.964 | 6.964 | 6.594 | 6.594 | 37,327 | -0.40(-5.72%) |
Sep 30, 2011 | 7.122 | 7.122 | 6.994 | 6.994 | 23,334 | -0.29(-4.04%) |
Sep 29, 2011 | 7.333 | 7.409 | 7.130 | 7.288 | 69,459 | +0.07(+0.94%) |
Sep 28, 2011 | 7.462 | 7.567 | 7.213 | 7.220 | 116,574 | -0.23(-3.14%) |
Sep 27, 2011 | 7.665 | 7.665 | 7.454 | 7.454 | 39,743 | +0.12(+1.65%) |
Sep 26, 2011 | 7.303 | 7.355 | 7.122 | 7.333 | 52,857 | +0.04(+0.52%) |
Sep 23, 2011 | 7.099 | 7.318 | 7.092 | 7.296 | 18,468 | +0.14(+1.90%) |
Sep 22, 2011 | 7.213 | 7.317 | 7.069 | 7.160 | 27,613 | -0.32(-4.24%) |
Sep 21, 2011 | 7.794 | 7.884 | 7.469 | 7.477 | 156,876 | -0.32(-4.16%) |
Sep 20, 2011 | 8.095 | 8.095 | 7.801 | 7.801 | 32,012 | -0.36(-4.44%) |
Sep 19, 2011 | 8.193 | 8.224 | 7.974 | 8.163 | 71,630 | -0.23(-2.70%) |
Sep 16, 2011 | 8.639 | 8.639 | 8.374 | 8.390 | 24,502 | -0.20(-2.37%) |
Sep 15, 2011 | 8.740 | 8.740 | 8.571 | 8.593 | 8,615 | -0.03(-0.35%) |
Sep 14, 2011 | 8.503 | 8.684 | 8.382 | 8.623 | 54,339 | +0.15(+1.78%) |
Sep 13, 2011 | 8.359 | 8.521 | 8.359 | 8.473 | 32,151 | +0.10(+1.17%) |
Sep 12, 2011 | 8.126 | 8.540 | 8.126 | 8.374 | 49,837 | -0.12(-1.38%) |
Sep 09, 2011 | 8.774 | 8.774 | 8.427 | 8.492 | 53,332 | -0.44(-4.94%) |
Sep 08, 2011 | 9.106 | 9.174 | 8.903 | 8.933 | 20,520 | -0.26(-2.87%) |
Sep 07, 2011 | 9.069 | 9.227 | 9.069 | 9.197 | 35,351 | +0.24(+2.70%) |
Sep 06, 2011 | 9.001 | 9.021 | 8.865 | 8.955 | 34,726 | -0.37(-3.96%) |
Sep 02, 2011 | 9.521 | 9.521 | 9.310 | 9.325 | 63,279 | -0.42(-4.33%) |
Sep 01, 2011 | 9.951 | 9.951 | 9.710 | 9.748 | 12,870 | -0.23(-2.27%) |
Aug 31, 2011 | 10.02 | 10.06 | 9.861 | 9.974 | 87,153 | +0.00(+0.00%) |
Aug 30, 2011 | 9.997 | 9.997 | 9.808 | 9.974 | 25,628 | -0.04(-0.38%) |
Aug 29, 2011 | 9.778 | 10.01 | 9.778 | 10.01 | 12,355 | +0.39(+4.08%) |
Aug 26, 2011 | 9.431 | 9.687 | 9.327 | 9.619 | 6,999 | +0.25(+2.66%) |
Aug 25, 2011 | 9.499 | 9.499 | 9.355 | 9.370 | 7,134 | -0.18(-1.90%) |
Aug 24, 2011 | 9.431 | 9.551 | 9.333 | 9.551 | 11,453 | +0.14(+1.52%) |
Aug 23, 2011 | 9.046 | 9.461 | 9.023 | 9.408 | 38,548 | +0.43(+4.79%) |
Aug 22, 2011 | 9.152 | 9.174 | 8.978 | 8.978 | 38,037 | +0.03(+0.34%) |
Aug 19, 2011 | 9.159 | 9.320 | 8.948 | 8.948 | 160,827 | -0.32(-3.42%) |
Aug 18, 2011 | 9.619 | 9.619 | 9.235 | 9.265 | 29,136 | -0.63(-6.40%) |
Aug 17, 2011 | 10.02 | 10.03 | 9.793 | 9.899 | 21,775 | +0.06(+0.61%) |
Aug 16, 2011 | 9.974 | 9.974 | 9.755 | 9.838 | 62,382 | -0.18(-1.81%) |
Aug 15, 2011 | 9.823 | 10.03 | 9.816 | 10.02 | 10,186 | +0.38(+3.99%) |
Aug 12, 2011 | 9.853 | 9.853 | 9.612 | 9.634 | 16,823 | -0.08(-0.78%) |
Aug 11, 2011 | 9.167 | 9.758 | 9.167 | 9.710 | 69,709 | +0.60(+6.54%) |
Aug 10, 2011 | 9.280 | 9.432 | 9.031 | 9.114 | 19,758 | -0.26(-2.82%) |
Aug 09, 2011 | 9.174 | 9.378 | 8.895 | 9.378 | 43,140 | +0.49(+5.50%) |
Aug 08, 2011 | 9.235 | 9.302 | 8.790 | 8.889 | 86,292 | -0.87(-8.88%) |
Aug 05, 2011 | 9.914 | 10.02 | 9.429 | 9.755 | 56,946 | -0.02(-0.23%) |
Aug 04, 2011 | 10.28 | 10.30 | 9.755 | 9.778 | 38,788 | -0.79(-7.49%) |
Aug 03, 2011 | 10.65 | 10.73 | 10.40 | 10.57 | 196,798 | -0.07(-0.67%) |
Aug 02, 2011 | 10.86 | 10.89 | 10.64 | 10.64 | 20,494 | -0.36(-3.26%) |