Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.230 | 6.282 | 6.010 | 6.200 | 10,700 | +0.00(+0.00%) |
Feb 28, 2012 | 5.640 | 6.900 | 5.520 | 6.200 | 41,975 | -1.04(-14.36%) |
Feb 27, 2012 | 7.040 | 7.260 | 7.000 | 7.240 | 8,394 | -0.02(-0.28%) |
Feb 24, 2012 | 7.480 | 7.480 | 7.070 | 7.260 | 10,275 | -0.19(-2.55%) |
Feb 23, 2012 | 7.290 | 7.450 | 7.290 | 7.450 | 2,000 | +0.30(+4.15%) |
Feb 22, 2012 | 7.000 | 7.153 | 6.930 | 7.153 | 3,112 | +0.15(+2.19%) |
Feb 21, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 370 | +0.00(+0.00%) |
Feb 16, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 1,600 | +0.00(+0.00%) |
Feb 15, 2012 | 6.840 | 7.140 | 6.800 | 7.000 | 11,291 | +0.16(+2.34%) |
Feb 14, 2012 | 6.920 | 7.000 | 6.840 | 6.840 | 2,300 | +0.00(+0.00%) |
Feb 13, 2012 | 6.970 | 6.970 | 6.790 | 6.840 | 2,200 | -0.16(-2.29%) |
Feb 10, 2012 | 7.240 | 7.240 | 6.850 | 7.000 | 5,365 | -0.17(-2.34%) |
Feb 09, 2012 | 7.200 | 7.238 | 7.140 | 7.168 | 1,520 | -0.07(-0.99%) |
Feb 08, 2012 | 7.160 | 7.240 | 7.048 | 7.240 | 3,238 | +0.09(+1.26%) |
Feb 06, 2012 | 6.930 | 7.150 | 7.150 | 7.150 | 8,100 | +0.15(+2.14%) |
Feb 03, 2012 | 6.730 | 7.100 | 6.730 | 7.000 | 6,273 | +0.35(+5.26%) |
Feb 01, 2012 | 6.660 | 6.650 | 6.650 | 6.650 | 3,900 | +0.02(+0.30%) |
Jan 31, 2012 | 6.644 | 6.800 | 6.630 | 6.630 | 2,821 | +0.04(+0.61%) |
Jan 30, 2012 | 6.320 | 6.630 | 6.320 | 6.590 | 7,172 | +0.29(+4.60%) |
Jan 27, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 564 | +0.00(+0.00%) |
Jan 26, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 150 | +0.00(+0.06%) |
Jan 25, 2012 | 6.280 | 6.300 | 6.280 | 6.296 | 2,381 | +0.12(+1.88%) |
Jan 24, 2012 | 6.250 | 6.250 | 6.100 | 6.180 | 1,557 | -0.07(-1.12%) |
Jan 23, 2012 | 6.070 | 6.290 | 6.030 | 6.250 | 12,203 | +0.04(+0.64%) |
Jan 20, 2012 | 6.200 | 6.210 | 6.200 | 6.210 | 1,522 | -0.08(-1.27%) |
Jan 19, 2012 | 6.590 | 6.590 | 6.250 | 6.290 | 3,600 | -0.46(-6.81%) |
Jan 18, 2012 | 7.050 | 7.100 | 6.730 | 6.750 | 7,700 | -0.32(-4.53%) |
Jan 17, 2012 | 7.460 | 7.460 | 7.030 | 7.070 | 2,688 | -0.52(-6.85%) |
Jan 13, 2012 | 7.550 | 7.590 | 7.550 | 7.590 | 1,100 | +0.01(+0.13%) |
Jan 12, 2012 | 7.590 | 7.590 | 7.570 | 7.580 | 3,206 | -0.02(-0.26%) |
Jan 11, 2012 | 7.540 | 7.600 | 7.540 | 7.600 | 2,300 | +0.04(+0.53%) |
Jan 10, 2012 | 7.400 | 7.590 | 7.400 | 7.560 | 7,525 | +0.11(+1.48%) |
Jan 09, 2012 | 7.400 | 7.490 | 7.360 | 7.450 | 1,999 | +0.10(+1.36%) |
Jan 06, 2012 | 7.370 | 7.400 | 7.350 | 7.350 | 1,718 | -0.01(-0.14%) |
Jan 05, 2012 | 7.360 | 7.360 | 7.360 | 7.360 | 100 | -0.03(-0.41%) |
Jan 04, 2012 | 7.250 | 7.590 | 7.250 | 7.390 | 1,101 | -0.11(-1.45%) |
Dec 30, 2011 | 7.510 | 7.510 | 7.310 | 7.499 | 1,600 | -0.19(-2.48%) |
Dec 29, 2011 | 8.000 | 8.000 | 7.530 | 7.690 | 5,360 | +0.13(+1.72%) |
Dec 28, 2011 | 7.560 | 8.050 | 7.540 | 7.560 | 4,644 | -0.44(-5.50%) |
Dec 27, 2011 | 8.500 | 8.500 | 8.000 | 8.000 | 10,860 | -0.59(-6.87%) |
Dec 23, 2011 | 8.640 | 8.640 | 8.280 | 8.590 | 1,367 | +0.19(+2.26%) |
Dec 21, 2011 | 7.960 | 8.500 | 7.960 | 8.400 | 2,599 | -0.60(-6.67%) |
Dec 20, 2011 | 8.010 | 9.010 | 8.000 | 9.000 | 6,625 | +0.02(+0.22%) |
Dec 19, 2011 | 9.040 | 9.040 | 8.980 | 8.980 | 300 | -0.01(-0.17%) |
Dec 16, 2011 | 9.000 | 9.000 | 8.800 | 8.995 | 5,374 | +0.14(+1.64%) |
Dec 15, 2011 | 8.410 | 9.000 | 8.220 | 8.850 | 10,328 | +0.40(+4.73%) |
Dec 14, 2011 | 8.920 | 8.920 | 8.450 | 8.450 | 7,000 | -0.45(-5.06%) |
Dec 13, 2011 | 9.160 | 9.200 | 8.900 | 8.900 | 6,000 | -0.10(-1.11%) |
Dec 12, 2011 | 8.990 | 9.000 | 8.700 | 9.000 | 4,350 | +0.00(+0.00%) |
Dec 09, 2011 | 9.090 | 9.100 | 8.560 | 9.000 | 13,511 | -0.40(-4.26%) |
Dec 08, 2011 | 9.620 | 9.670 | 9.400 | 9.400 | 7,742 | -0.15(-1.60%) |
Dec 07, 2011 | 9.550 | 9.669 | 9.550 | 9.552 | 3,961 | -0.04(-0.39%) |
Dec 06, 2011 | 9.590 | 9.600 | 9.550 | 9.590 | 796 | +0.07(+0.74%) |
Dec 05, 2011 | 9.520 | 9.540 | 9.520 | 9.520 | 1,050 | +0.04(+0.42%) |
Dec 02, 2011 | 9.490 | 9.560 | 9.480 | 9.480 | 810 | -0.01(-0.14%) |
Dec 01, 2011 | 9.410 | 9.620 | 9.410 | 9.493 | 2,803 | +0.06(+0.67%) |
Nov 30, 2011 | 9.740 | 9.800 | 9.430 | 9.430 | 1,704 | -0.31(-3.18%) |
Nov 29, 2011 | 9.410 | 9.790 | 9.410 | 9.740 | 2,429 | +0.33(+3.51%) |
Nov 28, 2011 | 9.440 | 9.512 | 9.400 | 9.410 | 4,566 | -0.26(-2.69%) |
Nov 25, 2011 | 9.490 | 9.699 | 9.400 | 9.670 | 2,906 | +0.27(+2.87%) |
Nov 23, 2011 | 9.420 | 9.450 | 9.400 | 9.400 | 1,436 | -0.45(-4.57%) |
Nov 22, 2011 | 9.470 | 9.850 | 9.140 | 9.850 | 13,859 | +0.53(+5.69%) |
Nov 21, 2011 | 9.600 | 9.600 | 9.220 | 9.320 | 19,150 | -0.38(-3.93%) |
Nov 18, 2011 | 9.700 | 9.709 | 9.700 | 9.701 | 2,900 | -0.05(-0.50%) |
Nov 17, 2011 | 9.700 | 9.750 | 9.700 | 9.750 | 3,325 | +0.00(+0.00%) |
Nov 16, 2011 | 9.800 | 9.800 | 9.744 | 9.750 | 1,950 | -0.10(-1.02%) |
Nov 15, 2011 | 9.750 | 9.850 | 9.750 | 9.850 | 5,441 | +0.10(+1.03%) |
Nov 11, 2011 | 9.870 | 9.750 | 9.750 | 9.750 | 1,400 | -0.06(-0.57%) |
Nov 10, 2011 | 9.990 | 10.30 | 9.806 | 9.806 | 73,800 | +0.05(+0.47%) |
Nov 09, 2011 | 9.730 | 10.15 | 9.730 | 9.760 | 13,225 | -0.23(-2.30%) |
Nov 08, 2011 | 9.990 | 9.990 | 9.720 | 9.990 | 3,763 | +0.16(+1.63%) |
Nov 07, 2011 | 9.950 | 9.950 | 9.500 | 9.830 | 2,268 | -0.11(-1.11%) |
Nov 04, 2011 | 9.960 | 9.980 | 9.730 | 9.940 | 1,702 | +0.01(+0.10%) |
Nov 03, 2011 | 9.440 | 10.00 | 9.180 | 9.930 | 13,000 | +0.16(+1.64%) |
Nov 02, 2011 | 9.880 | 10.25 | 9.750 | 9.770 | 26,167 | +0.02(+0.21%) |
Nov 01, 2011 | 9.590 | 9.750 | 9.370 | 9.750 | 1,468 | -0.11(-1.12%) |
Oct 31, 2011 | 9.300 | 9.900 | 9.300 | 9.860 | 27,076 | +0.56(+6.02%) |
Oct 28, 2011 | 9.250 | 9.300 | 9.230 | 9.300 | 2,133 | +0.30(+3.33%) |
Oct 27, 2011 | 9.500 | 9.500 | 9.000 | 9.000 | 3,334 | -0.05(-0.55%) |
Oct 26, 2011 | 9.500 | 9.500 | 9.050 | 9.050 | 731 | -0.37(-3.93%) |
Oct 25, 2011 | 9.470 | 9.470 | 8.940 | 9.420 | 2,950 | -0.06(-0.63%) |
Oct 24, 2011 | 8.760 | 9.480 | 8.620 | 9.480 | 6,736 | +0.53(+5.92%) |
Oct 21, 2011 | 8.730 | 9.020 | 8.730 | 8.950 | 45,322 | +0.19(+2.17%) |
Oct 19, 2011 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | -0.18(-2.02%) |
Oct 18, 2011 | 9.000 | 9.000 | 8.790 | 8.941 | 3,200 | +0.04(+0.46%) |
Oct 17, 2011 | 8.630 | 8.900 | 8.600 | 8.900 | 2,700 | -0.11(-1.22%) |
Oct 14, 2011 | 9.010 | 9.160 | 8.950 | 9.010 | 10,310 | +0.06(+0.67%) |
Oct 13, 2011 | 8.730 | 9.160 | 8.730 | 8.950 | 9,815 | +0.40(+4.68%) |
Oct 12, 2011 | 8.610 | 8.739 | 8.530 | 8.550 | 4,549 | +0.09(+1.06%) |
Oct 11, 2011 | 8.690 | 8.690 | 8.100 | 8.460 | 8,200 | -0.15(-1.74%) |
Oct 10, 2011 | 8.500 | 8.800 | 8.470 | 8.610 | 21,799 | -0.38(-4.23%) |
Oct 07, 2011 | 9.000 | 9.000 | 8.990 | 8.990 | 1,900 | +0.03(+0.33%) |
Oct 05, 2011 | 8.930 | 8.960 | 8.960 | 8.960 | 1,200 | +0.46(+5.41%) |
Oct 04, 2011 | 8.560 | 8.810 | 8.000 | 8.500 | 12,709 | -0.05(-0.58%) |
Oct 03, 2011 | 8.880 | 8.900 | 8.480 | 8.550 | 10,636 | -0.45(-5.00%) |
Sep 30, 2011 | 8.990 | 9.015 | 8.983 | 9.000 | 1,041 | +0.06(+0.67%) |
Sep 29, 2011 | 9.080 | 9.100 | 8.820 | 8.940 | 5,742 | +0.02(+0.22%) |
Sep 28, 2011 | 9.000 | 9.320 | 8.540 | 8.920 | 5,319 | -0.08(-0.89%) |
Sep 27, 2011 | 9.000 | 9.000 | 8.800 | 9.000 | 7,450 | +0.15(+1.69%) |
Sep 26, 2011 | 9.000 | 9.000 | 8.800 | 8.850 | 8,200 | -0.13(-1.45%) |
Sep 23, 2011 | 9.000 | 9.278 | 8.980 | 8.980 | 16,015 | -0.04(-0.44%) |
Sep 22, 2011 | 9.460 | 9.730 | 8.690 | 9.020 | 47,461 | -0.31(-3.32%) |
Sep 21, 2011 | 9.740 | 9.740 | 9.220 | 9.330 | 6,600 | -0.29(-3.01%) |
Sep 20, 2011 | 9.790 | 9.880 | 9.510 | 9.620 | 7,760 | -0.29(-2.93%) |
Sep 19, 2011 | 9.480 | 10.00 | 9.360 | 9.910 | 37,601 | +0.50(+5.31%) |
Sep 16, 2011 | 9.840 | 9.980 | 9.300 | 9.410 | 10,596 | +0.21(+2.28%) |
Sep 15, 2011 | 9.990 | 9.990 | 9.200 | 9.200 | 3,480 | -0.14(-1.51%) |
Sep 14, 2011 | 9.080 | 9.370 | 9.080 | 9.341 | 6,638 | +0.07(+0.77%) |
Sep 13, 2011 | 9.270 | 9.270 | 9.130 | 9.270 | 4,735 | +0.00(+0.00%) |
Sep 12, 2011 | 9.130 | 9.270 | 8.910 | 9.270 | 6,836 | +0.02(+0.22%) |
Sep 09, 2011 | 9.610 | 9.610 | 9.240 | 9.250 | 7,038 | -0.52(-5.32%) |
Sep 08, 2011 | 9.700 | 9.860 | 9.700 | 9.770 | 4,352 | +0.07(+0.72%) |
Sep 07, 2011 | 9.680 | 9.860 | 9.680 | 9.700 | 4,291 | +0.25(+2.65%) |
Sep 06, 2011 | 9.490 | 9.654 | 9.270 | 9.450 | 4,040 | -0.02(-0.21%) |
Sep 02, 2011 | 9.290 | 9.530 | 9.220 | 9.470 | 2,505 | +0.01(+0.11%) |
Sep 01, 2011 | 9.160 | 9.570 | 9.160 | 9.460 | 18,930 | -0.06(-0.63%) |
Aug 31, 2011 | 8.910 | 9.550 | 8.780 | 9.520 | 11,523 | +0.43(+4.73%) |
Aug 30, 2011 | 8.630 | 9.090 | 8.630 | 9.090 | 800 | +0.09(+1.00%) |
Aug 29, 2011 | 8.970 | 9.190 | 8.561 | 9.000 | 4,634 | +0.01(+0.11%) |
Aug 26, 2011 | 8.950 | 9.100 | 8.890 | 8.990 | 7,309 | +0.49(+5.76%) |
Aug 24, 2011 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.12(+1.43%) |
Aug 23, 2011 | 8.560 | 8.790 | 8.330 | 8.380 | 7,704 | -0.02(-0.24%) |
Aug 22, 2011 | 9.070 | 9.070 | 8.010 | 8.400 | 14,564 | -0.60(-6.67%) |
Aug 19, 2011 | 8.740 | 9.020 | 8.670 | 9.000 | 9,400 | +0.17(+1.93%) |
Aug 18, 2011 | 8.980 | 9.000 | 8.680 | 8.830 | 4,086 | -0.43(-4.64%) |
Aug 17, 2011 | 9.350 | 9.350 | 9.200 | 9.260 | 1,409 | +0.07(+0.76%) |
Aug 16, 2011 | 9.480 | 9.550 | 9.150 | 9.190 | 3,262 | -0.11(-1.18%) |
Aug 15, 2011 | 9.640 | 9.780 | 9.171 | 9.300 | 4,945 | -0.70(-7.00%) |
Aug 12, 2011 | 10.00 | 10.16 | 9.950 | 10.00 | 16,599 | +0.00(+0.00%) |
Aug 11, 2011 | 9.630 | 10.00 | 9.620 | 10.00 | 7,775 | +0.50(+5.26%) |
Aug 10, 2011 | 9.040 | 9.630 | 9.000 | 9.500 | 13,100 | +0.50(+5.56%) |
Aug 09, 2011 | 9.000 | 9.100 | 8.820 | 9.000 | 5,773 | +0.50(+5.88%) |
Aug 08, 2011 | 8.340 | 8.620 | 8.000 | 8.500 | 21,824 | -1.01(-10.62%) |
Aug 05, 2011 | 9.100 | 9.850 | 9.000 | 9.510 | 18,050 | -0.64(-6.31%) |
Aug 04, 2011 | 9.946 | 10.80 | 9.920 | 10.15 | 5,257 | +0.21(+2.11%) |
Aug 03, 2011 | 9.910 | 10.32 | 9.910 | 9.940 | 700 | -0.04(-0.40%) |
Aug 02, 2011 | 9.980 | 10.27 | 9.980 | 9.980 | 15,971 | +0.07(+0.71%) |
Aug 01, 2011 | 9.590 | 10.27 | 9.590 | 9.910 | 7,414 | +0.75(+8.19%) |
Jul 29, 2011 | 9.010 | 9.511 | 9.010 | 9.160 | 23,376 | +0.01(+0.11%) |
Jul 28, 2011 | 9.310 | 9.310 | 9.000 | 9.150 | 10,728 | -0.17(-1.82%) |
Jul 27, 2011 | 9.630 | 9.701 | 9.080 | 9.320 | 12,333 | -0.54(-5.48%) |
Jul 26, 2011 | 10.00 | 10.36 | 9.540 | 9.860 | 8,758 | -0.14(-1.40%) |
Jul 25, 2011 | 10.26 | 10.26 | 9.660 | 10.00 | 29,644 | -0.16(-1.57%) |
Jul 22, 2011 | 10.41 | 10.41 | 10.16 | 10.16 | 500 | -0.14(-1.36%) |
Jul 21, 2011 | 10.82 | 10.82 | 10.11 | 10.30 | 12,728 | -0.54(-4.98%) |
Jul 20, 2011 | 11.29 | 11.50 | 10.81 | 10.84 | 7,944 | -0.36(-3.21%) |
Jul 19, 2011 | 11.20 | 11.20 | 10.93 | 11.20 | 46,921 | +0.53(+4.97%) |
Jul 18, 2011 | 10.67 | 10.76 | 10.67 | 10.67 | 2,000 | +0.00(+0.00%) |
Jul 15, 2011 | 11.00 | 11.00 | 10.67 | 10.67 | 1,000 | -0.08(-0.74%) |
Jul 14, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 475 | -0.04(-0.37%) |
Jul 13, 2011 | 10.78 | 11.10 | 10.75 | 10.79 | 3,774 | +0.05(+0.47%) |
Jul 12, 2011 | 11.18 | 11.18 | 10.71 | 10.74 | 4,677 | -0.44(-3.94%) |
Jul 11, 2011 | 11.40 | 11.40 | 10.68 | 11.18 | 13,768 | +0.16(+1.45%) |
Jul 08, 2011 | 11.18 | 11.18 | 10.83 | 11.02 | 5,371 | -0.16(-1.43%) |
Jul 07, 2011 | 11.23 | 11.23 | 10.70 | 11.18 | 6,310 | +0.51(+4.78%) |
Jul 06, 2011 | 10.62 | 11.25 | 10.62 | 10.67 | 12,708 | +0.12(+1.14%) |
Jul 05, 2011 | 10.40 | 11.81 | 10.40 | 10.55 | 49,177 | +0.17(+1.66%) |
Jul 01, 2011 | 10.00 | 10.40 | 10.00 | 10.38 | 20,097 | +0.38(+3.78%) |
Jun 30, 2011 | 9.670 | 10.05 | 9.570 | 10.00 | 8,823 | +0.25(+2.56%) |
Jun 29, 2011 | 9.390 | 9.750 | 9.290 | 9.750 | 12,016 | +0.39(+4.17%) |
Jun 28, 2011 | 9.000 | 9.399 | 9.000 | 9.360 | 14,768 | +0.16(+1.74%) |
Jun 27, 2011 | 9.530 | 9.690 | 9.050 | 9.200 | 47,710 | -0.39(-4.07%) |
Jun 24, 2011 | 10.07 | 10.17 | 9.500 | 9.590 | 44,021 | -0.47(-4.67%) |
Jun 23, 2011 | 10.25 | 10.26 | 10.06 | 10.06 | 7,801 | -0.19(-1.85%) |
Jun 22, 2011 | 10.26 | 10.26 | 10.20 | 10.25 | 7,970 | -0.01(-0.10%) |
Jun 21, 2011 | 10.31 | 10.33 | 10.00 | 10.26 | 36,032 | -0.05(-0.48%) |
Jun 20, 2011 | 10.30 | 10.40 | 10.00 | 10.31 | 25,796 | -0.03(-0.29%) |
Jun 17, 2011 | 10.39 | 10.51 | 10.25 | 10.34 | 33,799 | -0.05(-0.48%) |
Jun 16, 2011 | 10.75 | 10.76 | 10.39 | 10.39 | 16,878 | -0.15(-1.42%) |
Jun 15, 2011 | 10.66 | 10.91 | 10.51 | 10.54 | 10,419 | -0.01(-0.09%) |
Jun 14, 2011 | 10.50 | 10.69 | 10.50 | 10.55 | 28,233 | +0.05(+0.48%) |
Jun 13, 2011 | 10.35 | 10.52 | 10.15 | 10.50 | 69,694 | -0.13(-1.22%) |
Jun 10, 2011 | 11.01 | 11.24 | 10.54 | 10.63 | 67,874 | -0.17(-1.57%) |
Jun 09, 2011 | 11.00 | 11.09 | 10.46 | 10.80 | 73,269 | -0.18(-1.64%) |
Jun 08, 2011 | 11.60 | 11.60 | 10.86 | 10.98 | 81,068 | -0.59(-5.10%) |
Jun 07, 2011 | 11.63 | 11.78 | 11.54 | 11.57 | 45,600 | -0.28(-2.36%) |
Jun 06, 2011 | 12.00 | 12.25 | 11.69 | 11.85 | 60,729 | -0.37(-3.03%) |
Jun 03, 2011 | 12.74 | 12.74 | 11.90 | 12.22 | 51,584 | +1.60(+15.07%) |
May 24, 2011 | 10.03 | 10.62 | 10.03 | 10.62 | 5,613 | +0.64(+6.41%) |
May 23, 2011 | 10.35 | 10.35 | 9.510 | 9.980 | 40,578 | -0.36(-3.48%) |
May 20, 2011 | 10.35 | 10.95 | 10.31 | 10.34 | 23,564 | -0.03(-0.29%) |
May 19, 2011 | 10.45 | 10.77 | 10.30 | 10.37 | 25,193 | +0.05(+0.48%) |
May 18, 2011 | 10.51 | 10.94 | 10.05 | 10.32 | 42,173 | -0.18(-1.71%) |
May 17, 2011 | 10.05 | 10.71 | 9.890 | 10.50 | 36,165 | +0.49(+4.90%) |
May 16, 2011 | 9.480 | 10.13 | 9.280 | 10.01 | 84,269 | +0.79(+8.57%) |
May 13, 2011 | 8.900 | 9.490 | 8.850 | 9.220 | 33,628 | +0.40(+4.54%) |
May 12, 2011 | 8.760 | 8.900 | 8.500 | 8.820 | 14,080 | -0.02(-0.23%) |
May 11, 2011 | 8.600 | 8.939 | 8.600 | 8.840 | 28,062 | +0.34(+4.00%) |
May 10, 2011 | 8.640 | 8.650 | 8.310 | 8.500 | 5,665 | +0.04(+0.47%) |
May 09, 2011 | 8.230 | 8.660 | 8.230 | 8.460 | 25,773 | +0.24(+2.92%) |
May 06, 2011 | 7.990 | 8.230 | 7.990 | 8.220 | 8,612 | +0.22(+2.75%) |
May 05, 2011 | 7.830 | 8.000 | 7.810 | 8.000 | 4,596 | +0.00(+0.00%) |
May 04, 2011 | 8.184 | 8.184 | 7.840 | 8.000 | 2,100 | -0.03(-0.37%) |
May 03, 2011 | 8.000 | 8.050 | 7.910 | 8.030 | 114,819 | +0.03(+0.37%) |
May 02, 2011 | 8.020 | 8.150 | 7.870 | 8.000 | 17,717 | -0.18(-2.20%) |
Apr 29, 2011 | 8.000 | 8.570 | 7.980 | 8.180 | 133,457 | +0.27(+3.41%) |
Apr 28, 2011 | 7.800 | 7.980 | 7.800 | 7.910 | 8,976 | +0.11(+1.41%) |
Apr 27, 2011 | 7.890 | 7.890 | 7.800 | 7.800 | 7,558 | -0.08(-1.02%) |
Apr 26, 2011 | 8.000 | 8.190 | 7.880 | 7.880 | 24,007 | -0.12(-1.50%) |
Apr 25, 2011 | 7.170 | 8.040 | 7.120 | 8.000 | 130,154 | +0.94(+13.31%) |
Apr 21, 2011 | 7.000 | 7.110 | 6.800 | 7.060 | 36,279 | +0.06(+0.86%) |
Apr 20, 2011 | 7.490 | 7.560 | 6.800 | 7.000 | 48,440 | -0.58(-7.65%) |
Apr 19, 2011 | 7.440 | 7.730 | 7.400 | 7.580 | 13,350 | -0.29(-3.68%) |
Apr 18, 2011 | 7.990 | 7.990 | 7.660 | 7.870 | 4,824 | +0.00(+0.00%) |
Apr 15, 2011 | 8.000 | 8.100 | 7.800 | 7.870 | 25,371 | -0.05(-0.63%) |
Apr 14, 2011 | 7.930 | 8.000 | 7.910 | 7.920 | 53,413 | -0.05(-0.63%) |
Apr 13, 2011 | 8.000 | 8.000 | 7.850 | 7.970 | 21,950 | +0.12(+1.53%) |
Apr 12, 2011 | 7.850 | 7.860 | 7.850 | 7.850 | 6,050 | +0.00(+0.00%) |
Apr 11, 2011 | 7.780 | 7.860 | 7.780 | 7.850 | 1,800 | +0.00(+0.00%) |
Apr 08, 2011 | 8.000 | 8.000 | 7.700 | 7.850 | 17,931 | -0.13(-1.63%) |
Apr 07, 2011 | 7.770 | 7.980 | 7.770 | 7.980 | 20,428 | +0.20(+2.62%) |
Apr 06, 2011 | 7.830 | 7.830 | 7.610 | 7.776 | 11,400 | -0.18(-2.31%) |
Apr 05, 2011 | 7.950 | 7.980 | 7.950 | 7.960 | 3,602 | -0.04(-0.50%) |
Apr 04, 2011 | 7.940 | 8.000 | 7.900 | 8.000 | 1,505 | +0.01(+0.14%) |
Apr 01, 2011 | 7.902 | 7.989 | 7.902 | 7.989 | 585 | -0.01(-0.14%) |
Mar 31, 2011 | 7.990 | 8.070 | 7.960 | 8.000 | 10,216 | +0.19(+2.43%) |
Mar 30, 2011 | 7.900 | 8.000 | 7.450 | 7.810 | 63,600 | -0.18(-2.25%) |
Mar 29, 2011 | 7.990 | 8.000 | 7.900 | 7.990 | 6,394 | +0.08(+1.01%) |
Mar 28, 2011 | 7.910 | 8.100 | 7.900 | 7.910 | 7,587 | -0.02(-0.25%) |
Mar 25, 2011 | 8.000 | 8.000 | 7.930 | 7.930 | 8,000 | -0.01(-0.13%) |
Mar 24, 2011 | 7.990 | 8.000 | 7.940 | 7.940 | 4,611 | -0.05(-0.63%) |
Mar 23, 2011 | 7.840 | 7.990 | 7.840 | 7.990 | 4,061 | +0.08(+1.01%) |
Mar 22, 2011 | 8.000 | 8.000 | 7.860 | 7.910 | 4,755 | +0.00(+0.00%) |
Mar 21, 2011 | 7.810 | 8.000 | 7.800 | 7.910 | 14,648 | -0.08(-1.00%) |
Mar 18, 2011 | 8.100 | 8.100 | 7.680 | 7.990 | 18,066 | -0.10(-1.24%) |
Mar 17, 2011 | 8.410 | 8.601 | 7.840 | 8.090 | 49,190 | -0.01(-0.12%) |
Mar 16, 2011 | 7.710 | 8.250 | 7.690 | 8.100 | 158,804 | +0.41(+5.33%) |
Mar 15, 2011 | 7.650 | 7.700 | 7.500 | 7.690 | 32,953 | -0.08(-1.03%) |
Mar 14, 2011 | 7.590 | 7.920 | 7.590 | 7.770 | 66,552 | -0.18(-2.26%) |
Mar 11, 2011 | 7.510 | 7.980 | 7.500 | 7.950 | 41,660 | +0.25(+3.25%) |
Mar 10, 2011 | 7.690 | 7.700 | 7.500 | 7.700 | 30,945 | -0.05(-0.65%) |
Mar 09, 2011 | 7.740 | 7.750 | 7.620 | 7.750 | 4,523 | +0.01(+0.13%) |
Mar 08, 2011 | 7.510 | 7.750 | 7.510 | 7.740 | 15,710 | +0.05(+0.65%) |
Mar 07, 2011 | 7.760 | 7.800 | 7.510 | 7.690 | 32,902 | +0.08(+1.05%) |
Mar 04, 2011 | 7.590 | 8.090 | 7.500 | 7.610 | 74,076 | -0.27(-3.43%) |
Mar 03, 2011 | 7.900 | 8.020 | 7.840 | 7.880 | 28,579 | +0.05(+0.64%) |
Mar 02, 2011 | 8.000 | 8.000 | 7.600 | 7.830 | 48,621 | -0.17(-2.12%) |