Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.780 | 4.970 | 4.540 | 4.830 | 20,485 | -0.05(-1.02%) |
Apr 27, 2012 | 4.980 | 4.980 | 4.750 | 4.880 | 1,020 | -0.09(-1.81%) |
Apr 26, 2012 | 4.870 | 4.970 | 4.802 | 4.970 | 3,982 | +0.15(+3.11%) |
Apr 25, 2012 | 4.930 | 5.000 | 4.750 | 4.820 | 3,578 | -0.13(-2.63%) |
Apr 24, 2012 | 4.990 | 5.000 | 4.850 | 4.950 | 34,934 | -0.03(-0.60%) |
Apr 23, 2012 | 4.880 | 4.980 | 4.873 | 4.980 | 8,734 | +0.03(+0.61%) |
Apr 20, 2012 | 4.940 | 4.950 | 4.820 | 4.950 | 8,525 | +0.05(+1.02%) |
Apr 19, 2012 | 4.930 | 4.940 | 4.900 | 4.900 | 16,449 | -0.05(-1.01%) |
Apr 18, 2012 | 4.920 | 4.950 | 4.852 | 4.950 | 2,400 | +0.05(+1.02%) |
Apr 17, 2012 | 4.840 | 4.950 | 4.820 | 4.900 | 6,851 | -0.09(-1.80%) |
Apr 16, 2012 | 4.455 | 4.990 | 4.455 | 4.990 | 23,900 | +0.52(+11.51%) |
Apr 13, 2012 | 4.370 | 4.580 | 4.350 | 4.475 | 7,847 | -0.00(-0.08%) |
Apr 12, 2012 | 4.410 | 4.560 | 4.390 | 4.479 | 3,656 | +0.03(+0.64%) |
Apr 11, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.01(-0.22%) |
Apr 10, 2012 | 4.470 | 4.600 | 4.350 | 4.460 | 4,012 | -0.09(-1.93%) |
Apr 09, 2012 | 4.460 | 4.560 | 4.450 | 4.548 | 4,375 | +0.05(+1.07%) |
Apr 05, 2012 | 4.940 | 4.940 | 4.480 | 4.500 | 30,129 | -0.07(-1.42%) |
Apr 04, 2012 | 4.640 | 4.640 | 4.540 | 4.565 | 11,301 | -0.11(-2.46%) |
Apr 03, 2012 | 4.840 | 4.840 | 4.660 | 4.680 | 14,738 | -0.01(-0.21%) |
Apr 02, 2012 | 4.680 | 4.760 | 4.650 | 4.690 | 2,700 | +0.03(+0.64%) |
Mar 30, 2012 | 4.750 | 4.940 | 4.510 | 4.660 | 1,619 | -0.05(-1.06%) |
Mar 29, 2012 | 4.600 | 4.710 | 4.600 | 4.710 | 5,960 | +0.01(+0.21%) |
Mar 28, 2012 | 4.720 | 4.720 | 4.525 | 4.700 | 3,000 | +0.04(+0.86%) |
Mar 27, 2012 | 4.980 | 4.980 | 4.451 | 4.660 | 13,670 | +0.03(+0.65%) |
Mar 26, 2012 | 4.460 | 4.630 | 4.450 | 4.630 | 13,653 | +0.17(+3.81%) |
Mar 23, 2012 | 4.650 | 4.650 | 4.460 | 4.460 | 3,200 | -0.12(-2.62%) |
Mar 22, 2012 | 4.580 | 4.660 | 4.530 | 4.580 | 1,700 | -0.06(-1.29%) |
Mar 21, 2012 | 4.690 | 4.690 | 4.520 | 4.640 | 5,157 | +0.05(+1.09%) |
Mar 20, 2012 | 4.930 | 4.930 | 4.521 | 4.590 | 6,059 | -0.12(-2.55%) |
Mar 19, 2012 | 4.550 | 4.800 | 4.550 | 4.710 | 2,730 | +0.20(+4.43%) |
Mar 16, 2012 | 4.880 | 4.880 | 4.260 | 4.510 | 46,084 | -0.36(-7.39%) |
Mar 15, 2012 | 4.860 | 5.060 | 4.860 | 4.870 | 25,749 | -0.13(-2.60%) |
Mar 14, 2012 | 4.800 | 5.000 | 4.780 | 5.000 | 35,779 | +0.20(+4.17%) |
Mar 13, 2012 | 5.010 | 5.010 | 4.780 | 4.800 | 13,956 | -0.12(-2.34%) |
Mar 12, 2012 | 4.980 | 5.000 | 4.770 | 4.915 | 14,957 | -0.05(-1.11%) |
Mar 09, 2012 | 4.660 | 5.000 | 4.420 | 4.970 | 33,717 | +0.61(+14.12%) |
Mar 08, 2012 | 4.230 | 4.360 | 4.100 | 4.355 | 31,971 | +0.11(+2.47%) |
Mar 07, 2012 | 4.020 | 4.250 | 4.020 | 4.250 | 28,651 | +0.23(+5.72%) |
Mar 06, 2012 | 4.060 | 4.170 | 3.990 | 4.020 | 34,184 | -0.03(-0.74%) |
Mar 05, 2012 | 4.050 | 4.149 | 4.010 | 4.050 | 14,475 | -0.05(-1.22%) |
Mar 02, 2012 | 4.150 | 4.150 | 4.090 | 4.100 | 12,717 | -0.07(-1.68%) |
Mar 01, 2012 | 4.230 | 4.250 | 4.170 | 4.170 | 50,103 | -0.03(-0.71%) |
Feb 29, 2012 | 4.270 | 4.290 | 4.200 | 4.200 | 14,603 | -0.03(-0.71%) |
Feb 28, 2012 | 4.250 | 4.340 | 4.230 | 4.230 | 53,671 | -0.01(-0.24%) |
Feb 27, 2012 | 4.400 | 4.400 | 4.230 | 4.240 | 49,586 | -0.14(-3.20%) |
Feb 24, 2012 | 4.470 | 4.540 | 4.310 | 4.380 | 28,641 | -0.07(-1.57%) |
Feb 23, 2012 | 4.400 | 4.480 | 4.300 | 4.450 | 15,023 | +0.05(+1.14%) |
Feb 22, 2012 | 4.410 | 4.510 | 4.370 | 4.400 | 14,944 | -0.12(-2.65%) |
Feb 21, 2012 | 4.360 | 4.650 | 4.300 | 4.520 | 40,385 | +0.23(+5.36%) |
Feb 17, 2012 | 4.030 | 4.380 | 4.010 | 4.290 | 26,706 | +0.22(+5.41%) |
Feb 16, 2012 | 4.280 | 4.399 | 3.900 | 4.070 | 82,830 | -0.23(-5.35%) |
Feb 15, 2012 | 4.270 | 4.620 | 4.200 | 4.300 | 29,992 | -0.08(-1.82%) |
Feb 14, 2012 | 4.689 | 4.689 | 4.300 | 4.380 | 29,503 | -0.22(-4.78%) |
Feb 13, 2012 | 4.740 | 4.750 | 4.561 | 4.600 | 6,500 | +0.03(+0.66%) |
Feb 10, 2012 | 4.720 | 4.830 | 4.510 | 4.570 | 28,853 | -0.15(-3.18%) |
Feb 09, 2012 | 5.160 | 5.160 | 4.720 | 4.720 | 51,523 | -0.39(-7.63%) |
Feb 08, 2012 | 5.150 | 5.300 | 4.760 | 5.110 | 94,241 | +0.01(+0.20%) |
Feb 07, 2012 | 4.740 | 5.180 | 4.740 | 5.100 | 136,353 | +0.39(+8.28%) |
Feb 06, 2012 | 4.550 | 4.740 | 4.520 | 4.710 | 63,335 | +0.20(+4.43%) |
Feb 03, 2012 | 4.440 | 4.730 | 4.400 | 4.510 | 51,429 | +0.16(+3.68%) |
Feb 02, 2012 | 4.350 | 4.480 | 4.240 | 4.350 | 51,685 | +0.11(+2.59%) |
Feb 01, 2012 | 4.000 | 4.250 | 4.000 | 4.240 | 57,445 | +0.24(+6.00%) |
Jan 31, 2012 | 3.870 | 4.040 | 3.841 | 4.000 | 21,994 | +0.11(+2.83%) |
Jan 30, 2012 | 4.040 | 4.070 | 3.840 | 3.890 | 29,437 | +0.05(+1.30%) |
Jan 27, 2012 | 3.840 | 3.860 | 3.750 | 3.840 | 3,200 | +0.02(+0.52%) |
Jan 26, 2012 | 3.950 | 4.190 | 3.810 | 3.820 | 66,090 | -0.08(-2.05%) |
Jan 25, 2012 | 3.500 | 3.910 | 3.470 | 3.900 | 105,300 | +0.40(+11.43%) |
Jan 24, 2012 | 3.490 | 3.500 | 3.490 | 3.500 | 2,700 | +0.04(+1.16%) |
Jan 23, 2012 | 3.460 | 3.510 | 3.420 | 3.460 | 15,528 | +0.00(+0.00%) |
Jan 20, 2012 | 3.390 | 3.540 | 3.130 | 3.460 | 3,456 | +0.04(+1.17%) |
Jan 19, 2012 | 3.460 | 3.460 | 3.410 | 3.420 | 3,500 | +0.07(+2.09%) |
Jan 18, 2012 | 3.310 | 3.450 | 3.230 | 3.350 | 23,952 | +0.08(+2.42%) |
Jan 17, 2012 | 3.260 | 3.430 | 3.250 | 3.271 | 4,078 | -0.22(-6.28%) |
Jan 13, 2012 | 3.480 | 3.490 | 3.270 | 3.490 | 1,700 | -0.08(-2.24%) |
Jan 12, 2012 | 3.450 | 3.630 | 3.339 | 3.570 | 17,265 | +0.08(+2.29%) |
Jan 11, 2012 | 3.450 | 3.520 | 3.270 | 3.490 | 7,994 | +0.07(+2.05%) |
Jan 10, 2012 | 3.316 | 3.420 | 3.050 | 3.420 | 18,737 | +0.06(+1.79%) |
Jan 09, 2012 | 3.430 | 3.650 | 3.210 | 3.360 | 15,612 | -0.01(-0.30%) |
Jan 06, 2012 | 3.730 | 3.730 | 3.335 | 3.370 | 21,673 | -0.17(-4.80%) |
Jan 05, 2012 | 3.200 | 3.720 | 3.200 | 3.540 | 38,395 | +0.21(+6.31%) |
Jan 04, 2012 | 3.340 | 3.350 | 3.270 | 3.330 | 6,842 | +0.43(+14.83%) |
Dec 30, 2011 | 2.630 | 3.080 | 2.600 | 2.900 | 54,158 | +0.21(+7.81%) |
Dec 29, 2011 | 2.670 | 2.720 | 2.600 | 2.690 | 41,723 | +0.06(+2.28%) |
Dec 28, 2011 | 2.684 | 2.890 | 2.630 | 2.630 | 20,415 | -0.01(-0.38%) |
Dec 27, 2011 | 2.720 | 2.800 | 2.640 | 2.640 | 22,631 | +0.00(+0.00%) |
Dec 23, 2011 | 2.640 | 2.700 | 2.540 | 2.640 | 46,963 | +0.29(+12.34%) |
Dec 21, 2011 | 2.400 | 2.420 | 2.320 | 2.350 | 19,300 | -0.10(-4.08%) |
Dec 20, 2011 | 2.480 | 2.480 | 2.370 | 2.450 | 6,165 | +0.01(+0.41%) |
Dec 19, 2011 | 2.470 | 2.470 | 2.420 | 2.440 | 8,553 | +0.07(+2.95%) |
Dec 16, 2011 | 2.500 | 2.640 | 2.370 | 2.370 | 14,392 | -0.14(-5.58%) |
Dec 15, 2011 | 2.660 | 2.959 | 2.500 | 2.510 | 35,429 | -0.05(-1.95%) |
Dec 14, 2011 | 2.710 | 2.710 | 2.530 | 2.560 | 1,424,314 | -0.35(-12.03%) |
Dec 13, 2011 | 2.720 | 3.000 | 2.700 | 2.910 | 43,994 | +0.31(+11.92%) |
Dec 12, 2011 | 2.750 | 2.790 | 2.600 | 2.600 | 16,120 | -0.14(-5.11%) |
Dec 09, 2011 | 2.680 | 2.850 | 2.560 | 2.740 | 16,326 | -0.08(-2.84%) |
Dec 08, 2011 | 2.870 | 2.870 | 2.560 | 2.820 | 6,550 | +0.31(+12.35%) |
Dec 07, 2011 | 2.650 | 2.900 | 2.480 | 2.510 | 28,252 | -0.19(-7.07%) |
Dec 06, 2011 | 2.890 | 2.890 | 2.700 | 2.701 | 12,450 | -0.12(-4.22%) |
Dec 05, 2011 | 2.900 | 2.900 | 2.820 | 2.820 | 6,900 | +0.02(+0.71%) |
Dec 02, 2011 | 2.860 | 2.860 | 2.800 | 2.800 | 900 | +0.00(+0.00%) |
Dec 01, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 180 | +0.05(+1.82%) |
Nov 30, 2011 | 2.890 | 3.000 | 2.740 | 2.750 | 3,124 | -0.06(-2.14%) |
Nov 29, 2011 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | +0.06(+2.18%) |
Nov 28, 2011 | 2.870 | 2.870 | 2.730 | 2.750 | 700 | -0.04(-1.43%) |
Nov 25, 2011 | 2.790 | 2.790 | 2.790 | 2.790 | 500 | -0.14(-4.78%) |
Nov 23, 2011 | 2.910 | 2.930 | 2.850 | 2.930 | 9,926 | -0.07(-2.33%) |
Nov 21, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 3,100 | -0.05(-1.64%) |
Nov 18, 2011 | 3.050 | 3.230 | 3.050 | 3.050 | 3,238 | -0.07(-2.24%) |
Nov 17, 2011 | 3.098 | 3.120 | 3.098 | 3.120 | 647 | +0.00(+0.00%) |
Nov 16, 2011 | 3.050 | 3.200 | 3.050 | 3.120 | 1,000 | +0.01(+0.32%) |
Nov 15, 2011 | 3.120 | 3.200 | 2.990 | 3.110 | 11,456 | +0.00(+0.00%) |
Nov 14, 2011 | 3.290 | 3.290 | 3.000 | 3.110 | 32,442 | -0.22(-6.61%) |
Nov 11, 2011 | 3.280 | 3.490 | 3.280 | 3.330 | 3,440 | +0.01(+0.30%) |
Nov 10, 2011 | 3.440 | 3.450 | 3.160 | 3.320 | 15,595 | +0.00(+0.00%) |
Nov 09, 2011 | 3.570 | 3.570 | 3.320 | 3.320 | 10,403 | -0.27(-7.52%) |
Nov 08, 2011 | 3.850 | 3.870 | 3.540 | 3.590 | 9,135 | -0.26(-6.75%) |
Nov 07, 2011 | 3.750 | 4.040 | 3.620 | 3.850 | 7,822 | -0.02(-0.52%) |
Nov 04, 2011 | 4.190 | 4.190 | 3.850 | 3.870 | 9,438 | -0.25(-6.03%) |
Nov 03, 2011 | 3.840 | 4.119 | 3.750 | 4.119 | 12,471 | +0.34(+8.96%) |
Nov 02, 2011 | 3.740 | 3.780 | 3.700 | 3.780 | 6,194 | +0.12(+3.28%) |
Nov 01, 2011 | 3.450 | 3.660 | 3.450 | 3.660 | 4,800 | +0.20(+5.78%) |
Oct 31, 2011 | 3.730 | 3.730 | 3.460 | 3.460 | 7,982 | -0.08(-2.26%) |
Oct 28, 2011 | 3.710 | 3.710 | 3.280 | 3.540 | 65,510 | -0.20(-5.35%) |
Oct 27, 2011 | 3.710 | 3.840 | 3.550 | 3.740 | 9,197 | +0.06(+1.63%) |
Oct 26, 2011 | 4.000 | 4.070 | 3.500 | 3.680 | 38,312 | -0.35(-8.68%) |
Oct 25, 2011 | 4.350 | 4.370 | 4.030 | 4.030 | 11,676 | -0.35(-7.99%) |
Oct 24, 2011 | 4.500 | 4.500 | 4.160 | 4.380 | 9,031 | +0.09(+2.10%) |
Oct 21, 2011 | 4.220 | 4.290 | 4.050 | 4.290 | 269,040 | +0.19(+4.63%) |
Oct 20, 2011 | 4.080 | 4.100 | 3.910 | 4.100 | 2,962 | -0.04(-0.97%) |
Oct 19, 2011 | 3.956 | 4.230 | 3.956 | 4.140 | 2,863 | -0.05(-1.19%) |
Oct 18, 2011 | 4.240 | 4.250 | 3.980 | 4.190 | 14,700 | -0.03(-0.71%) |
Oct 17, 2011 | 4.320 | 4.350 | 4.140 | 4.220 | 7,406 | -0.03(-0.71%) |
Oct 14, 2011 | 4.019 | 4.250 | 4.019 | 4.250 | 3,638 | +0.36(+9.25%) |
Oct 13, 2011 | 4.170 | 4.180 | 3.820 | 3.890 | 2,000 | +0.01(+0.26%) |
Oct 12, 2011 | 3.700 | 4.200 | 3.690 | 3.880 | 9,396 | -0.09(-2.27%) |
Oct 11, 2011 | 3.940 | 3.970 | 3.870 | 3.970 | 868 | +0.05(+1.28%) |
Oct 10, 2011 | 3.920 | 4.000 | 3.820 | 3.920 | 868 | +0.00(+0.00%) |
Oct 07, 2011 | 3.960 | 4.000 | 3.830 | 3.920 | 3,435 | -0.08(-2.00%) |
Oct 06, 2011 | 3.850 | 4.000 | 3.830 | 4.000 | 16,628 | +0.02(+0.50%) |
Oct 05, 2011 | 4.060 | 4.060 | 3.980 | 3.980 | 29,550 | -0.02(-0.50%) |
Oct 04, 2011 | 4.000 | 4.040 | 3.960 | 4.000 | 112,069 | -0.29(-6.76%) |
Oct 03, 2011 | 4.070 | 4.290 | 4.070 | 4.290 | 3,607 | +0.18(+4.38%) |
Sep 30, 2011 | 4.020 | 4.270 | 4.000 | 4.110 | 17,196 | -0.09(-2.14%) |
Sep 29, 2011 | 4.110 | 4.250 | 4.110 | 4.200 | 6,364 | +0.00(+0.00%) |
Sep 28, 2011 | 4.330 | 4.330 | 4.011 | 4.200 | 3,719 | -0.13(-3.00%) |
Sep 27, 2011 | 4.690 | 4.690 | 4.250 | 4.330 | 7,400 | +0.03(+0.70%) |
Sep 26, 2011 | 4.390 | 4.410 | 4.220 | 4.300 | 3,265 | -0.28(-6.11%) |
Sep 22, 2011 | 4.640 | 4.580 | 4.580 | 4.580 | 3,400 | -0.12(-2.55%) |
Sep 20, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | +0.05(+1.08%) |
Sep 19, 2011 | 4.700 | 4.728 | 4.650 | 4.650 | 7,035 | -0.09(-1.90%) |
Sep 16, 2011 | 4.950 | 4.950 | 4.690 | 4.740 | 2,641 | -0.16(-3.27%) |
Sep 15, 2011 | 5.000 | 5.000 | 4.750 | 4.900 | 1,806 | -0.10(-2.00%) |
Sep 13, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.16(+3.31%) |
Sep 12, 2011 | 4.880 | 4.890 | 4.800 | 4.840 | 7,785 | -0.11(-2.22%) |
Sep 09, 2011 | 4.900 | 4.952 | 4.750 | 4.950 | 9,354 | -0.04(-0.86%) |
Sep 08, 2011 | 5.160 | 5.640 | 4.950 | 4.993 | 25,751 | +0.04(+0.86%) |
Sep 07, 2011 | 5.010 | 5.020 | 4.950 | 4.950 | 12,991 | -0.26(-4.99%) |
Sep 06, 2011 | 5.170 | 5.270 | 5.170 | 5.210 | 1,100 | -0.19(-3.52%) |
Sep 02, 2011 | 5.480 | 5.600 | 5.400 | 5.400 | 5,769 | -0.10(-1.82%) |
Sep 01, 2011 | 5.600 | 5.660 | 5.490 | 5.500 | 6,300 | -0.10(-1.79%) |
Aug 31, 2011 | 5.880 | 5.901 | 5.430 | 5.600 | 47,688 | -0.17(-2.86%) |
Aug 30, 2011 | 6.000 | 6.670 | 5.670 | 5.765 | 24,807 | -0.24(-3.92%) |
Aug 29, 2011 | 6.010 | 6.020 | 5.920 | 6.000 | 9,344 | +0.02(+0.33%) |
Aug 26, 2011 | 5.760 | 5.990 | 5.760 | 5.980 | 1,900 | +0.10(+1.70%) |
Aug 25, 2011 | 6.130 | 6.130 | 5.850 | 5.880 | 7,506 | -0.12(-2.00%) |
Aug 24, 2011 | 6.000 | 6.000 | 5.850 | 6.000 | 22,781 | +0.00(+0.00%) |
Aug 23, 2011 | 6.000 | 6.000 | 5.900 | 6.000 | 11,900 | +0.00(+0.00%) |
Aug 22, 2011 | 6.100 | 6.100 | 5.990 | 6.000 | 41,680 | -0.05(-0.83%) |
Aug 19, 2011 | 6.440 | 6.440 | 6.050 | 6.050 | 1,593 | +0.30(+5.22%) |
Aug 18, 2011 | 6.000 | 6.180 | 5.550 | 5.750 | 18,037 | -0.46(-7.41%) |
Aug 17, 2011 | 6.700 | 6.700 | 6.210 | 6.210 | 6,600 | -0.22(-3.42%) |
Aug 16, 2011 | 6.530 | 6.530 | 6.150 | 6.430 | 2,900 | -0.07(-1.08%) |
Aug 15, 2011 | 5.890 | 6.500 | 5.890 | 6.500 | 606 | +0.79(+13.84%) |
Aug 12, 2011 | 5.730 | 6.260 | 5.050 | 5.710 | 36,631 | -0.09(-1.55%) |
Aug 11, 2011 | 5.160 | 7.890 | 4.530 | 5.800 | 30,850 | +0.79(+15.77%) |
Aug 10, 2011 | 5.160 | 5.250 | 4.960 | 5.010 | 15,051 | -0.16(-3.09%) |
Aug 09, 2011 | 5.810 | 6.250 | 5.170 | 5.170 | 91,992 | -0.44(-7.84%) |
Aug 08, 2011 | 6.720 | 6.720 | 5.600 | 5.610 | 2,263 | -1.19(-17.50%) |
Aug 05, 2011 | 7.750 | 7.750 | 6.500 | 6.800 | 258,537 | -1.00(-12.82%) |
Aug 04, 2011 | 7.770 | 8.278 | 7.750 | 7.800 | 4,058 | +0.05(+0.65%) |
Aug 03, 2011 | 8.350 | 8.350 | 7.520 | 7.750 | 812 | -0.60(-7.19%) |
Jul 29, 2011 | 7.820 | 8.350 | 8.350 | 8.350 | 2,600 | -0.26(-3.02%) |
Jul 28, 2011 | 8.410 | 8.780 | 7.980 | 8.610 | 3,250 | +0.27(+3.24%) |
Jul 26, 2011 | 7.990 | 8.340 | 8.340 | 8.340 | 6,700 | +0.24(+2.96%) |
Jul 25, 2011 | 7.520 | 8.300 | 7.520 | 8.100 | 3,075 | -0.19(-2.29%) |
Jul 21, 2011 | 8.370 | 8.290 | 8.290 | 8.290 | 12,200 | -0.17(-2.01%) |
Jul 20, 2011 | 8.440 | 8.460 | 8.400 | 8.460 | 3,031 | +0.06(+0.71%) |
Jul 19, 2011 | 8.340 | 8.400 | 8.340 | 8.400 | 6,175 | +0.05(+0.60%) |
Jul 18, 2011 | 8.350 | 8.400 | 8.350 | 8.350 | 900 | +0.05(+0.60%) |
Jul 15, 2011 | 8.250 | 8.300 | 8.250 | 8.300 | 537 | -0.16(-1.89%) |
Jul 13, 2011 | 8.450 | 8.460 | 8.460 | 8.460 | 4,100 | +0.11(+1.32%) |
Jul 12, 2011 | 8.350 | 8.384 | 8.350 | 8.350 | 1,246 | -0.06(-0.71%) |
Jul 11, 2011 | 8.250 | 8.410 | 8.250 | 8.410 | 3,137 | +0.01(+0.12%) |
Jul 08, 2011 | 8.380 | 8.400 | 8.270 | 8.400 | 5,359 | +0.00(+0.00%) |
Jul 07, 2011 | 8.350 | 8.490 | 8.350 | 8.400 | 842 | -0.17(-1.98%) |
Jul 06, 2011 | 8.520 | 8.620 | 8.330 | 8.570 | 5,325 | +0.32(+3.88%) |
Jul 05, 2011 | 8.500 | 8.650 | 8.190 | 8.250 | 1,900 | -0.32(-3.73%) |
Jul 01, 2011 | 8.710 | 8.850 | 8.510 | 8.570 | 2,100 | -0.18(-2.06%) |
Jun 30, 2011 | 8.970 | 8.970 | 8.730 | 8.750 | 1,300 | +0.30(+3.55%) |
Jun 29, 2011 | 8.520 | 8.700 | 8.450 | 8.450 | 1,300 | +0.05(+0.60%) |
Jun 28, 2011 | 8.205 | 8.730 | 8.205 | 8.400 | 619 | -0.08(-0.94%) |
Jun 27, 2011 | 8.100 | 8.480 | 8.100 | 8.480 | 300 | +0.44(+5.47%) |
Jun 24, 2011 | 8.250 | 8.260 | 8.040 | 8.040 | 13,705 | -0.13(-1.59%) |
Jun 23, 2011 | 8.230 | 8.242 | 8.170 | 8.170 | 400 | -0.32(-3.77%) |
Jun 22, 2011 | 8.520 | 8.560 | 8.450 | 8.490 | 4,290 | -0.11(-1.26%) |
Jun 21, 2011 | 8.505 | 8.598 | 8.505 | 8.598 | 757 | -0.13(-1.51%) |
Jun 20, 2011 | 8.730 | 8.730 | 8.550 | 8.730 | 716 | -0.09(-1.02%) |
Jun 17, 2011 | 8.780 | 8.820 | 8.520 | 8.820 | 1,447 | +0.01(+0.11%) |
Jun 15, 2011 | 9.440 | 8.810 | 8.810 | 8.810 | 202,200 | -0.50(-5.37%) |
Jun 14, 2011 | 9.290 | 9.310 | 9.250 | 9.310 | 5,102 | +0.00(+0.00%) |
Jun 13, 2011 | 9.520 | 9.520 | 9.250 | 9.310 | 8,489 | -0.36(-3.72%) |
Jun 09, 2011 | 9.500 | 9.670 | 9.670 | 9.670 | 3,000 | +0.17(+1.79%) |
Jun 08, 2011 | 9.580 | 9.580 | 9.480 | 9.500 | 10,794 | -0.15(-1.55%) |
Jun 07, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 743 | +0.00(+0.00%) |
Jun 06, 2011 | 9.700 | 9.700 | 9.530 | 9.650 | 4,344 | -0.07(-0.72%) |
Jun 03, 2011 | 9.590 | 9.720 | 9.590 | 9.720 | 4,500 | +0.08(+0.83%) |
May 24, 2011 | 9.610 | 9.640 | 9.505 | 9.640 | 1,356 | +0.00(+0.00%) |
May 23, 2011 | 9.600 | 9.640 | 9.600 | 9.640 | 500 | -0.06(-0.62%) |
May 20, 2011 | 9.580 | 9.700 | 9.510 | 9.700 | 4,707 | +0.05(+0.52%) |
May 19, 2011 | 9.700 | 9.700 | 9.600 | 9.650 | 8,794 | -0.05(-0.52%) |
May 18, 2011 | 9.653 | 9.700 | 9.650 | 9.700 | 4,500 | -0.04(-0.41%) |
May 17, 2011 | 9.640 | 9.740 | 9.510 | 9.740 | 5,483 | +0.10(+1.04%) |
May 16, 2011 | 9.510 | 9.640 | 9.510 | 9.640 | 241 | +0.00(+0.00%) |
May 13, 2011 | 9.500 | 9.640 | 9.500 | 9.640 | 4,375 | +0.14(+1.47%) |
May 12, 2011 | 9.500 | 9.540 | 9.480 | 9.500 | 8,237 | +0.00(+0.00%) |
May 11, 2011 | 9.550 | 9.550 | 9.500 | 9.500 | 2,288 | -0.01(-0.11%) |
May 10, 2011 | 9.540 | 9.540 | 9.500 | 9.510 | 3,356 | -0.04(-0.40%) |
May 09, 2011 | 9.500 | 9.550 | 9.500 | 9.548 | 713 | -0.01(-0.13%) |
May 06, 2011 | 9.470 | 9.560 | 9.250 | 9.560 | 11,534 | +0.01(+0.10%) |
May 05, 2011 | 9.500 | 9.600 | 9.460 | 9.550 | 4,189 | -0.19(-1.95%) |
May 04, 2011 | 9.570 | 9.750 | 9.200 | 9.740 | 11,288 | +0.24(+2.53%) |