Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.098 | 5.110 | 5.098 | 5.110 | 3,100 | -0.06(-1.16%) |
Apr 27, 2012 | 5.000 | 5.170 | 5.000 | 5.170 | 35,980 | +0.26(+5.30%) |
Apr 26, 2012 | 4.860 | 4.910 | 4.860 | 4.910 | 400 | +0.03(+0.61%) |
Apr 25, 2012 | 4.660 | 4.880 | 4.650 | 4.880 | 2,630 | +0.22(+4.72%) |
Apr 24, 2012 | 4.680 | 4.680 | 4.660 | 4.660 | 800 | -0.09(-1.83%) |
Apr 23, 2012 | 4.813 | 4.813 | 4.680 | 4.747 | 1,400 | -0.14(-2.93%) |
Apr 20, 2012 | 4.890 | 4.890 | 4.890 | 4.890 | 1,300 | +0.09(+1.87%) |
Apr 19, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.10(-2.04%) |
Apr 18, 2012 | 4.880 | 4.950 | 4.880 | 4.900 | 1,200 | -0.04(-0.81%) |
Apr 17, 2012 | 4.900 | 4.950 | 4.900 | 4.940 | 18,600 | +0.25(+5.33%) |
Apr 16, 2012 | 5.020 | 5.020 | 4.690 | 4.690 | 3,800 | -0.18(-3.70%) |
Apr 13, 2012 | 5.027 | 5.040 | 4.870 | 4.870 | 8,410 | +0.11(+2.31%) |
Apr 11, 2012 | 4.760 | 4.760 | 4.760 | 6,500 | +0.16(+3.48%) | |
Apr 10, 2012 | 4.640 | 4.640 | 4.600 | 4.600 | 12,100 | +0.04(+0.88%) |
Apr 09, 2012 | 4.790 | 4.790 | 4.560 | 4.560 | 776 | -0.16(-3.39%) |
Apr 05, 2012 | 4.760 | 4.800 | 4.720 | 4.720 | 1,800 | +0.02(+0.43%) |
Apr 04, 2012 | 4.630 | 4.720 | 4.610 | 4.700 | 5,293 | -0.11(-2.29%) |
Apr 03, 2012 | 5.146 | 5.146 | 4.780 | 4.810 | 26,418 | -0.56(-10.40%) |
Apr 02, 2012 | 5.270 | 5.368 | 5.270 | 5.368 | 4,700 | -0.03(-0.59%) |
Mar 30, 2012 | 4.900 | 5.400 | 4.900 | 5.400 | 14,630 | +0.47(+9.44%) |
Mar 29, 2012 | 4.950 | 4.950 | 4.880 | 4.934 | 1,219 | -0.05(-0.92%) |
Mar 28, 2012 | 4.980 | 4.980 | 4.980 | 4.980 | 500 | -0.32(-6.00%) |
Mar 27, 2012 | 5.311 | 5.311 | 5.298 | 5.298 | 1,300 | +0.08(+1.49%) |
Mar 26, 2012 | 5.220 | 5.220 | 5.220 | 5.220 | 20,700 | +0.12(+2.35%) |
Mar 23, 2012 | 5.120 | 5.120 | 5.100 | 5.100 | 12,600 | -0.02(-0.43%) |
Mar 22, 2012 | 5.110 | 5.140 | 5.090 | 5.122 | 9,090 | -0.19(-3.54%) |
Mar 21, 2012 | 5.390 | 5.390 | 5.280 | 5.310 | 2,308 | -0.10(-1.85%) |
Mar 20, 2012 | 5.050 | 5.440 | 5.050 | 5.410 | 7,950 | +0.16(+3.05%) |
Mar 19, 2012 | 5.240 | 5.250 | 5.200 | 5.250 | 2,638 | +0.05(+0.96%) |
Mar 16, 2012 | 5.240 | 5.240 | 5.199 | 5.200 | 42,200 | -0.10(-1.87%) |
Mar 15, 2012 | 5.333 | 5.360 | 5.270 | 5.299 | 2,200 | -0.10(-1.78%) |
Mar 14, 2012 | 5.700 | 5.700 | 5.370 | 5.395 | 9,609 | -0.39(-6.66%) |
Mar 13, 2012 | 5.905 | 5.920 | 5.770 | 5.780 | 24,340 | -0.25(-4.19%) |
Mar 12, 2012 | 6.033 | 6.033 | 6.033 | 6.033 | 800 | -0.07(-1.16%) |
Mar 08, 2012 | 6.104 | 6.104 | 6.104 | 500 | +0.15(+2.59%) | |
Mar 07, 2012 | 5.840 | 5.950 | 5.840 | 5.950 | 1,800 | +0.16(+2.68%) |
Mar 06, 2012 | 6.010 | 6.010 | 5.772 | 5.795 | 21,300 | -0.42(-6.68%) |
Mar 05, 2012 | 6.515 | 6.515 | 6.210 | 6.210 | 6,600 | -0.46(-6.86%) |
Mar 02, 2012 | 6.670 | 6.670 | 6.668 | 6.668 | 1,600 | -0.29(-4.20%) |
Feb 29, 2012 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | +0.12(+1.68%) |
Feb 28, 2012 | 6.720 | 6.845 | 6.720 | 6.845 | 700 | +0.13(+2.01%) |
Feb 27, 2012 | 6.590 | 6.710 | 6.590 | 6.710 | 1,800 | -0.23(-3.27%) |
Feb 23, 2012 | 6.937 | 6.937 | 6.937 | 6.937 | 0 | -0.09(-1.24%) |
Feb 22, 2012 | 6.900 | 7.024 | 6.890 | 7.024 | 13,500 | +0.12(+1.75%) |
Feb 21, 2012 | 6.820 | 6.903 | 6.760 | 6.903 | 7,300 | +0.18(+2.64%) |
Feb 16, 2012 | 6.725 | 6.725 | 6.725 | 300 | +0.24(+3.62%) | |
Feb 15, 2012 | 6.470 | 6.490 | 6.470 | 6.490 | 1,300 | -0.12(-1.77%) |
Feb 14, 2012 | 6.540 | 6.607 | 6.540 | 6.607 | 10,400 | +0.14(+2.20%) |
Feb 13, 2012 | 6.364 | 6.465 | 6.362 | 6.465 | 4,500 | +0.16(+2.62%) |
Feb 10, 2012 | 6.310 | 6.310 | 6.300 | 6.300 | 4,020 | -0.16(-2.48%) |
Feb 09, 2012 | 6.460 | 6.460 | 6.460 | 6.460 | 1,500 | -0.09(-1.37%) |
Feb 08, 2012 | 6.600 | 6.600 | 6.550 | 6.550 | 2,300 | -0.02(-0.30%) |
Feb 07, 2012 | 6.560 | 6.640 | 6.560 | 6.570 | 8,800 | -0.15(-2.23%) |
Feb 06, 2012 | 6.644 | 6.740 | 6.644 | 6.720 | 44,980 | +0.06(+0.90%) |
Feb 03, 2012 | 6.820 | 6.820 | 6.660 | 6.660 | 4,600 | -0.17(-2.49%) |
Feb 02, 2012 | 6.880 | 6.920 | 6.830 | 6.830 | 21,195 | +0.08(+1.19%) |
Feb 01, 2012 | 6.740 | 6.810 | 6.700 | 6.750 | 13,585 | +0.04(+0.60%) |
Jan 31, 2012 | 7.130 | 7.130 | 6.650 | 6.710 | 6,100 | -0.31(-4.42%) |
Jan 30, 2012 | 7.720 | 7.720 | 6.960 | 7.020 | 9,500 | -1.09(-13.44%) |
Jan 27, 2012 | 8.070 | 8.110 | 8.060 | 8.110 | 4,390 | -0.15(-1.82%) |
Jan 26, 2012 | 8.040 | 8.260 | 8.037 | 8.260 | 6,390 | +0.63(+8.26%) |
Jan 25, 2012 | 7.340 | 7.630 | 7.340 | 7.630 | 5,750 | +0.28(+3.81%) |
Jan 24, 2012 | 7.340 | 7.350 | 7.170 | 7.350 | 5,750 | -0.11(-1.47%) |
Jan 23, 2012 | 7.373 | 7.500 | 7.372 | 7.460 | 3,600 | +0.13(+1.77%) |
Jan 20, 2012 | 7.500 | 7.520 | 7.330 | 7.330 | 5,860 | -0.24(-3.17%) |
Jan 19, 2012 | 7.600 | 7.600 | 7.570 | 7.570 | 1,710 | +0.21(+2.85%) |
Jan 18, 2012 | 7.360 | 7.360 | 7.360 | 7.360 | 4,020 | +0.20(+2.79%) |
Jan 17, 2012 | 7.450 | 7.450 | 7.160 | 7.160 | 13,800 | -0.01(-0.14%) |
Jan 13, 2012 | 6.910 | 7.170 | 6.820 | 7.170 | 6,700 | +0.11(+1.56%) |
Jan 12, 2012 | 7.060 | 7.060 | 7.060 | 7.060 | 2,300 | +0.22(+3.22%) |
Jan 11, 2012 | 6.870 | 6.900 | 6.790 | 6.840 | 2,420 | -0.12(-1.72%) |
Jan 10, 2012 | 6.960 | 6.960 | 6.960 | 6.960 | 339,500 | +0.19(+2.81%) |
Jan 09, 2012 | 6.770 | 6.770 | 6.770 | 6.770 | 299,900 | +0.12(+1.80%) |
Jan 06, 2012 | 6.650 | 6.650 | 6.650 | 6.650 | 1,348,700 | +0.15(+2.31%) |
Jan 05, 2012 | 6.716 | 6.716 | 6.500 | 6.500 | 525,820 | -0.30(-4.41%) |
Jan 04, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 520 | +0.34(+5.26%) |
Dec 30, 2011 | 6.660 | 6.680 | 6.460 | 6.460 | 6,600 | +0.02(+0.31%) |
Dec 29, 2011 | 6.090 | 6.440 | 6.090 | 6.440 | 10,500 | +0.22(+3.49%) |
Dec 28, 2011 | 6.223 | 6.223 | 6.223 | 6.223 | 2,500 | +0.02(+0.37%) |
Dec 27, 2011 | 6.300 | 6.310 | 6.200 | 6.200 | 6,375 | -0.15(-2.36%) |
Dec 23, 2011 | 6.450 | 6.500 | 6.330 | 6.350 | 4,280 | +0.04(+0.63%) |
Dec 21, 2011 | 6.430 | 6.580 | 6.310 | 6.310 | 11,280 | -0.07(-1.03%) |
Dec 20, 2011 | 6.310 | 6.375 | 6.310 | 6.375 | 21,400 | +0.46(+7.69%) |
Dec 19, 2011 | 6.110 | 6.120 | 5.910 | 5.920 | 34,871 | -0.26(-4.21%) |
Dec 16, 2011 | 6.130 | 6.180 | 6.130 | 6.180 | 29,300 | +0.18(+3.00%) |
Dec 15, 2011 | 5.970 | 6.000 | 5.970 | 6.000 | 16,900 | +0.01(+0.17%) |
Dec 14, 2011 | 6.360 | 6.360 | 5.990 | 5.990 | 12,110 | -0.69(-10.33%) |
Dec 13, 2011 | 6.880 | 6.880 | 6.680 | 6.680 | 9,902 | -0.27(-3.88%) |
Dec 12, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 5,987 | -0.29(-4.01%) |
Dec 09, 2011 | 7.220 | 7.260 | 7.160 | 7.240 | 4,770 | +0.09(+1.26%) |
Dec 08, 2011 | 7.180 | 7.200 | 7.140 | 7.150 | 21,840 | -0.11(-1.52%) |
Dec 07, 2011 | 7.420 | 7.420 | 7.180 | 7.260 | 8,452 | -0.08(-1.09%) |
Dec 06, 2011 | 7.300 | 7.360 | 7.290 | 7.340 | 17,500 | -0.02(-0.27%) |
Dec 05, 2011 | 7.450 | 7.463 | 7.230 | 7.360 | 12,110 | -0.09(-1.21%) |
Dec 02, 2011 | 7.480 | 7.530 | 7.450 | 7.450 | 2,720 | -0.08(-1.06%) |
Dec 01, 2011 | 7.410 | 7.570 | 7.410 | 7.530 | 9,000 | +0.11(+1.48%) |
Nov 30, 2011 | 7.723 | 7.732 | 7.420 | 7.420 | 15,450 | +0.15(+2.06%) |
Nov 29, 2011 | 7.077 | 7.270 | 7.077 | 7.270 | 9,033 | +0.10(+1.45%) |
Nov 28, 2011 | 7.166 | 7.166 | 7.166 | 7.166 | 9,100 | +0.41(+6.01%) |
Nov 25, 2011 | 6.964 | 7.080 | 6.760 | 6.760 | 13,900 | -0.56(-7.65%) |
Nov 22, 2011 | 7.320 | 7.320 | 7.320 | 7.320 | 16,400 | -0.02(-0.27%) |
Nov 21, 2011 | 7.350 | 7.360 | 6.970 | 7.340 | 2,600 | -0.50(-6.38%) |
Nov 18, 2011 | 8.078 | 8.078 | 7.810 | 7.840 | 13,000 | -0.10(-1.26%) |
Nov 17, 2011 | 8.250 | 8.250 | 7.940 | 7.940 | 22,263 | -0.59(-6.88%) |
Nov 16, 2011 | 8.520 | 8.527 | 8.316 | 8.527 | 3,800 | -0.13(-1.52%) |
Nov 15, 2011 | 8.500 | 8.658 | 8.409 | 8.658 | 10,200 | +0.32(+3.82%) |
Nov 14, 2011 | 8.740 | 8.820 | 8.340 | 8.340 | 7,200 | -0.49(-5.57%) |
Nov 11, 2011 | 8.832 | 8.832 | 8.832 | 8.832 | 900 | +0.19(+2.22%) |
Nov 10, 2011 | 8.680 | 8.680 | 8.510 | 8.640 | 9,400 | -0.09(-1.03%) |
Nov 09, 2011 | 8.620 | 9.050 | 8.620 | 8.730 | 6,900 | -0.45(-4.90%) |
Nov 08, 2011 | 9.280 | 9.290 | 9.100 | 9.180 | 7,000 | -0.03(-0.33%) |
Nov 07, 2011 | 8.900 | 9.210 | 8.805 | 9.210 | 8,600 | +0.50(+5.74%) |
Nov 03, 2011 | 8.710 | 8.710 | 8.710 | 3,000 | +0.59(+7.22%) | |
Nov 02, 2011 | 7.960 | 8.219 | 7.960 | 8.123 | 23,100 | +0.29(+3.75%) |
Nov 01, 2011 | 7.320 | 7.830 | 7.320 | 7.830 | 18,900 | +0.10(+1.29%) |
Oct 31, 2011 | 8.040 | 8.040 | 7.730 | 7.730 | 22,800 | -0.68(-8.05%) |
Oct 28, 2011 | 8.410 | 8.480 | 8.370 | 8.406 | 25,466 | +0.15(+1.77%) |
Oct 27, 2011 | 8.228 | 8.260 | 8.090 | 8.260 | 18,433 | +0.53(+6.86%) |
Oct 26, 2011 | 7.670 | 7.730 | 7.670 | 7.730 | 28,100 | +0.10(+1.31%) |
Oct 25, 2011 | 7.240 | 7.720 | 7.230 | 7.630 | 15,300 | +0.42(+5.83%) |
Oct 24, 2011 | 7.180 | 7.224 | 7.180 | 7.210 | 4,600 | +0.10(+1.39%) |
Oct 21, 2011 | 7.592 | 7.592 | 7.109 | 7.111 | 7,600 | -0.16(-2.19%) |
Oct 20, 2011 | 6.910 | 7.291 | 6.910 | 7.270 | 21,400 | +0.35(+5.03%) |
Oct 19, 2011 | 7.200 | 7.290 | 6.922 | 6.922 | 4,700 | -0.55(-7.34%) |
Oct 18, 2011 | 7.480 | 7.510 | 7.370 | 7.470 | 13,600 | -0.67(-8.23%) |
Oct 17, 2011 | 8.190 | 8.190 | 8.140 | 8.140 | 7,400 | +0.17(+2.13%) |
Oct 14, 2011 | 8.100 | 8.100 | 7.967 | 7.970 | 9,729 | +0.06(+0.73%) |
Oct 13, 2011 | 7.790 | 7.914 | 7.726 | 7.913 | 200,100 | -0.20(-2.43%) |
Oct 12, 2011 | 7.980 | 8.264 | 7.910 | 8.110 | 12,500 | +0.50(+6.57%) |
Oct 11, 2011 | 7.630 | 7.630 | 7.610 | 7.610 | 2,300 | +0.05(+0.66%) |
Oct 10, 2011 | 7.660 | 7.660 | 7.560 | 7.560 | 3,100 | +0.05(+0.66%) |
Oct 07, 2011 | 7.780 | 7.780 | 7.430 | 7.510 | 3,600 | -0.22(-2.84%) |
Oct 06, 2011 | 7.720 | 7.755 | 7.650 | 7.730 | 11,400 | +0.20(+2.66%) |
Oct 05, 2011 | 7.786 | 7.786 | 7.530 | 7.530 | 6,500 | -0.02(-0.26%) |
Oct 04, 2011 | 7.810 | 7.887 | 7.150 | 7.550 | 11,375 | -0.72(-8.71%) |
Oct 03, 2011 | 8.330 | 8.530 | 8.160 | 8.270 | 11,200 | +0.06(+0.73%) |
Sep 30, 2011 | 8.386 | 8.520 | 8.147 | 8.210 | 7,300 | -0.14(-1.68%) |
Sep 29, 2011 | 9.060 | 9.110 | 8.300 | 8.350 | 18,000 | -0.69(-7.66%) |
Sep 28, 2011 | 9.360 | 9.480 | 9.040 | 9.043 | 5,500 | -0.26(-2.79%) |
Sep 27, 2011 | 9.059 | 9.370 | 9.059 | 9.303 | 3,400 | +0.57(+6.56%) |
Sep 26, 2011 | 8.650 | 8.770 | 8.570 | 8.730 | 10,796 | -0.17(-1.91%) |
Sep 23, 2011 | 8.800 | 9.109 | 8.350 | 8.900 | 9,727 | -0.31(-3.37%) |
Sep 22, 2011 | 8.970 | 9.420 | 8.970 | 9.210 | 10,046 | -0.75(-7.53%) |
Sep 21, 2011 | 10.00 | 10.10 | 9.910 | 9.960 | 4,700 | -0.19(-1.88%) |
Sep 20, 2011 | 9.650 | 10.25 | 9.650 | 10.15 | 2,000 | +0.53(+5.52%) |
Sep 19, 2011 | 9.960 | 9.960 | 9.510 | 9.620 | 11,200 | -0.31(-3.12%) |
Sep 16, 2011 | 10.25 | 10.28 | 9.820 | 9.930 | 6,000 | -0.22(-2.17%) |
Sep 15, 2011 | 9.810 | 10.15 | 9.810 | 10.15 | 37,600 | -0.09(-0.83%) |
Sep 14, 2011 | 10.25 | 10.29 | 10.24 | 10.24 | 46,663 | +0.03(+0.29%) |
Sep 13, 2011 | 10.13 | 10.29 | 10.13 | 10.21 | 43,500 | +0.22(+2.16%) |
Sep 12, 2011 | 10.19 | 10.27 | 9.900 | 9.990 | 36,900 | -0.31(-3.01%) |
Sep 09, 2011 | 10.09 | 10.40 | 10.09 | 10.30 | 36,000 | +0.11(+1.08%) |
Sep 08, 2011 | 9.850 | 10.19 | 9.840 | 10.19 | 13,790 | +0.70(+7.38%) |
Sep 07, 2011 | 9.218 | 9.493 | 9.160 | 9.490 | 9,800 | +0.11(+1.17%) |
Sep 06, 2011 | 8.880 | 9.540 | 8.840 | 9.380 | 10,973 | +0.42(+4.69%) |
Sep 02, 2011 | 8.270 | 8.980 | 8.270 | 8.960 | 9,500 | +0.74(+9.03%) |
Sep 01, 2011 | 8.316 | 8.340 | 8.218 | 8.218 | 7,300 | -0.04(-0.53%) |
Aug 31, 2011 | 8.300 | 8.300 | 8.262 | 8.262 | 14,600 | +0.01(+0.16%) |
Aug 30, 2011 | 8.252 | 8.252 | 8.134 | 8.249 | 9,200 | +0.11(+1.34%) |
Aug 29, 2011 | 8.080 | 8.194 | 8.060 | 8.140 | 15,500 | +0.01(+0.12%) |
Aug 26, 2011 | 8.090 | 8.257 | 8.090 | 8.130 | 12,400 | -0.11(-1.33%) |
Aug 25, 2011 | 7.980 | 8.240 | 7.980 | 8.240 | 16,400 | +0.19(+2.36%) |
Aug 24, 2011 | 8.220 | 8.220 | 8.050 | 8.050 | 10,100 | -0.36(-4.25%) |
Aug 23, 2011 | 8.260 | 8.460 | 8.260 | 8.408 | 8,300 | +0.05(+0.57%) |
Aug 22, 2011 | 8.170 | 8.373 | 8.150 | 8.360 | 16,130 | +0.46(+5.82%) |
Aug 19, 2011 | 7.920 | 8.150 | 7.900 | 7.900 | 17,830 | -0.04(-0.50%) |
Aug 18, 2011 | 8.250 | 8.250 | 7.890 | 7.940 | 7,650 | -0.25(-3.05%) |
Aug 17, 2011 | 8.210 | 8.210 | 8.190 | 8.190 | 4,500 | -0.23(-2.76%) |
Aug 16, 2011 | 8.470 | 8.470 | 8.422 | 8.422 | 3,600 | -0.14(-1.61%) |
Aug 15, 2011 | 8.310 | 8.560 | 8.310 | 8.560 | 28,293 | +0.25(+3.01%) |
Aug 12, 2011 | 8.230 | 8.333 | 8.230 | 8.310 | 4,900 | -0.13(-1.56%) |
Aug 11, 2011 | 8.870 | 8.870 | 8.150 | 8.442 | 11,700 | -0.27(-3.08%) |
Aug 10, 2011 | 8.697 | 8.760 | 8.510 | 8.710 | 6,000 | +0.02(+0.22%) |
Aug 09, 2011 | 8.347 | 8.710 | 8.260 | 8.691 | 24,335 | +0.49(+5.94%) |
Aug 08, 2011 | 7.000 | 8.211 | 7.000 | 8.203 | 7,800 | +0.52(+6.77%) |
Aug 05, 2011 | 8.110 | 8.110 | 7.390 | 7.683 | 16,650 | -0.54(-6.53%) |
Aug 04, 2011 | 8.560 | 8.620 | 8.100 | 8.220 | 13,000 | -0.82(-9.11%) |
Aug 03, 2011 | 9.350 | 9.378 | 9.000 | 9.043 | 17,687 | -0.17(-1.81%) |
Aug 02, 2011 | 9.130 | 9.340 | 9.130 | 9.210 | 7,200 | +0.06(+0.66%) |
Aug 01, 2011 | 8.860 | 9.150 | 8.800 | 9.150 | 1,037 | +0.17(+1.89%) |
Jul 29, 2011 | 9.000 | 9.130 | 8.943 | 8.980 | 17,000 | -0.24(-2.60%) |
Jul 28, 2011 | 8.970 | 9.220 | 8.970 | 9.220 | 4,040 | +0.04(+0.44%) |
Jul 27, 2011 | 9.350 | 9.350 | 9.180 | 9.180 | 4,000 | -0.07(-0.76%) |
Jul 26, 2011 | 9.250 | 9.250 | 9.207 | 9.250 | 4,954 | -0.02(-0.22%) |
Jul 25, 2011 | 9.560 | 9.560 | 9.270 | 9.270 | 10,900 | -0.14(-1.45%) |
Jul 22, 2011 | 9.360 | 9.407 | 9.360 | 9.407 | 8,600 | +0.31(+3.39%) |
Jul 21, 2011 | 9.304 | 9.330 | 9.096 | 9.098 | 38,100 | -0.21(-2.21%) |
Jul 20, 2011 | 9.079 | 9.304 | 9.079 | 9.304 | 35,200 | +0.12(+1.34%) |
Jul 19, 2011 | 9.345 | 9.380 | 9.173 | 9.181 | 14,750 | -0.18(-1.91%) |
Jul 18, 2011 | 9.220 | 9.440 | 9.160 | 9.360 | 19,800 | +0.28(+3.12%) |
Jul 15, 2011 | 8.790 | 9.080 | 8.790 | 9.077 | 29,510 | +0.33(+3.73%) |
Jul 14, 2011 | 8.800 | 8.932 | 8.750 | 8.750 | 5,800 | -0.05(-0.52%) |
Jul 13, 2011 | 8.620 | 8.860 | 8.620 | 8.796 | 69,425 | +0.52(+6.23%) |
Jul 12, 2011 | 8.000 | 8.320 | 7.876 | 8.280 | 4,449 | +0.17(+2.10%) |
Jul 11, 2011 | 8.290 | 8.290 | 8.110 | 8.110 | 7,250 | -0.25(-2.95%) |
Jul 08, 2011 | 8.342 | 8.357 | 8.313 | 8.357 | 4,700 | -0.25(-2.94%) |
Jul 07, 2011 | 8.580 | 8.610 | 8.560 | 8.610 | 51,500 | +0.24(+2.82%) |
Jul 06, 2011 | 8.380 | 8.500 | 8.310 | 8.374 | 7,900 | -0.02(-0.20%) |
Jul 05, 2011 | 8.080 | 8.390 | 8.080 | 8.390 | 14,180 | +0.78(+10.25%) |
Jul 01, 2011 | 7.610 | 7.610 | 7.610 | 7.610 | 1,037 | -0.06(-0.78%) |
Jun 30, 2011 | 7.590 | 7.670 | 7.540 | 7.670 | 22,268 | +0.17(+2.27%) |
Jun 29, 2011 | 7.540 | 7.620 | 7.500 | 7.500 | 15,700 | +0.26(+3.59%) |
Jun 28, 2011 | 7.213 | 7.360 | 7.190 | 7.240 | 22,625 | +0.01(+0.17%) |
Jun 27, 2011 | 7.370 | 7.520 | 7.228 | 7.228 | 17,500 | +0.03(+0.40%) |
Jun 24, 2011 | 7.199 | 7.199 | 7.199 | 7.199 | 5,300 | +0.02(+0.26%) |
Jun 23, 2011 | 7.357 | 7.357 | 7.170 | 7.180 | 12,102 | -0.36(-4.75%) |
Jun 22, 2011 | 7.775 | 7.775 | 7.538 | 7.538 | 3,552 | -0.28(-3.61%) |
Jun 21, 2011 | 7.240 | 7.820 | 7.240 | 7.820 | 43,330 | +0.95(+13.83%) |
Jun 20, 2011 | 6.822 | 6.870 | 6.822 | 6.870 | 35,400 | -0.05(-0.72%) |
Jun 17, 2011 | 6.950 | 6.950 | 6.890 | 6.920 | 14,642 | -0.05(-0.69%) |
Jun 16, 2011 | 6.860 | 6.968 | 6.777 | 6.968 | 18,819 | -0.03(-0.50%) |
Jun 15, 2011 | 7.320 | 7.320 | 7.003 | 7.003 | 15,780 | -0.31(-4.20%) |
Jun 14, 2011 | 7.310 | 7.310 | 7.310 | 7.310 | 300 | +0.05(+0.65%) |
Jun 13, 2011 | 7.540 | 7.540 | 7.263 | 7.263 | 14,600 | -0.44(-5.68%) |
Jun 10, 2011 | 7.700 | 7.731 | 7.687 | 7.700 | 5,000 | -0.21(-2.65%) |
Jun 09, 2011 | 7.660 | 7.910 | 7.660 | 7.910 | 2,200 | +0.12(+1.49%) |
Jun 08, 2011 | 7.920 | 7.920 | 7.740 | 7.794 | 4,200 | -0.23(-2.89%) |
Jun 07, 2011 | 8.010 | 8.025 | 8.010 | 8.025 | 2,735 | -0.04(-0.55%) |
Jun 06, 2011 | 8.180 | 8.180 | 8.020 | 8.070 | 7,800 | -0.17(-2.10%) |
Jun 03, 2011 | 8.140 | 8.280 | 8.070 | 8.243 | 2,000 | +0.28(+3.55%) |
May 24, 2011 | 7.960 | 8.050 | 7.960 | 7.960 | 23,710 | +0.03(+0.38%) |
May 23, 2011 | 7.930 | 7.930 | 7.930 | 7.930 | 1,000 | +0.02(+0.25%) |
May 20, 2011 | 7.910 | 7.910 | 7.910 | 7.910 | 4,320 | -0.18(-2.22%) |
May 19, 2011 | 7.810 | 8.100 | 7.730 | 8.090 | 23,610 | +0.25(+3.24%) |
May 18, 2011 | 7.610 | 7.841 | 7.610 | 7.836 | 16,100 | +0.35(+4.71%) |
May 17, 2011 | 7.610 | 7.630 | 7.090 | 7.484 | 31,300 | -0.27(-3.44%) |
May 16, 2011 | 7.930 | 7.930 | 7.750 | 7.750 | 2,800 | -0.10(-1.27%) |
May 13, 2011 | 7.985 | 8.030 | 7.850 | 7.850 | 6,000 | -0.19(-2.36%) |
May 12, 2011 | 7.850 | 8.046 | 7.850 | 8.040 | 15,963 | -0.14(-1.71%) |
May 11, 2011 | 8.500 | 8.500 | 8.180 | 8.180 | 2,800 | -0.53(-6.07%) |
May 10, 2011 | 8.620 | 8.720 | 8.620 | 8.709 | 15,500 | +0.22(+2.57%) |
May 09, 2011 | 8.440 | 8.490 | 8.294 | 8.490 | 900 | +0.09(+1.07%) |
May 06, 2011 | 8.350 | 8.400 | 8.250 | 8.400 | 204,525 | +0.50(+6.33%) |
May 05, 2011 | 7.960 | 8.252 | 7.900 | 7.900 | 2,500 | -0.37(-4.48%) |
May 04, 2011 | 8.270 | 8.278 | 7.947 | 8.270 | 173,700 | -0.05(-0.59%) |
May 03, 2011 | 8.420 | 8.420 | 8.319 | 8.319 | 25,200 | -0.13(-1.54%) |