Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.647 | 8.649 | 8.360 | 8.394 | 421,729 | -0.26(-2.97%) |
Apr 27, 2012 | 8.494 | 8.699 | 8.373 | 8.651 | 1,306,408 | +0.23(+2.68%) |
Apr 26, 2012 | 8.612 | 8.647 | 8.399 | 8.425 | 438,761 | -0.24(-2.76%) |
Apr 25, 2012 | 8.325 | 8.673 | 8.264 | 8.664 | 554,925 | +0.53(+6.47%) |
Apr 24, 2012 | 8.112 | 8.306 | 8.112 | 8.138 | 513,597 | +0.07(+0.92%) |
Apr 23, 2012 | 8.146 | 8.146 | 7.916 | 8.064 | 539,821 | -0.32(-3.84%) |
Apr 20, 2012 | 8.329 | 8.451 | 8.168 | 8.386 | 672,224 | +0.18(+2.23%) |
Apr 19, 2012 | 8.490 | 8.612 | 8.138 | 8.203 | 431,783 | -0.31(-3.63%) |
Apr 18, 2012 | 8.003 | 8.707 | 8.003 | 8.512 | 1,650,545 | +0.69(+8.78%) |
Apr 17, 2012 | 7.707 | 8.029 | 7.668 | 7.825 | 350,156 | +0.21(+2.80%) |
Apr 16, 2012 | 7.633 | 7.729 | 7.416 | 7.611 | 209,192 | +0.03(+0.46%) |
Apr 13, 2012 | 7.846 | 7.885 | 7.568 | 7.577 | 313,749 | -0.33(-4.13%) |
Apr 12, 2012 | 7.733 | 8.068 | 7.707 | 7.903 | 364,724 | +0.19(+2.48%) |
Apr 11, 2012 | 7.446 | 7.829 | 7.446 | 7.711 | 493,785 | +0.35(+4.73%) |
Apr 10, 2012 | 7.755 | 7.829 | 7.364 | 7.364 | 849,375 | -0.40(-5.10%) |
Apr 09, 2012 | 8.046 | 8.055 | 7.716 | 7.759 | 1,090,580 | -0.52(-6.30%) |
Apr 05, 2012 | 8.064 | 8.342 | 8.064 | 8.281 | 303,552 | +0.15(+1.87%) |
Apr 04, 2012 | 8.368 | 8.481 | 8.059 | 8.129 | 320,770 | -0.40(-4.64%) |
Apr 03, 2012 | 8.477 | 8.742 | 8.360 | 8.525 | 775,744 | +0.05(+0.56%) |
Apr 02, 2012 | 8.212 | 8.481 | 7.968 | 8.477 | 812,038 | +0.25(+3.01%) |
Mar 30, 2012 | 8.368 | 8.399 | 8.153 | 8.229 | 354,968 | -0.04(-0.53%) |
Mar 29, 2012 | 8.159 | 8.307 | 8.159 | 8.273 | 411,201 | +0.02(+0.21%) |
Mar 28, 2012 | 8.264 | 8.390 | 8.129 | 8.255 | 950,301 | +0.00(+0.05%) |
Mar 27, 2012 | 8.551 | 8.565 | 8.251 | 8.251 | 655,824 | -0.31(-3.61%) |
Mar 26, 2012 | 8.638 | 8.773 | 8.538 | 8.560 | 417,271 | +0.04(+0.46%) |
Mar 23, 2012 | 8.538 | 8.599 | 8.286 | 8.520 | 428,440 | -0.01(-0.15%) |
Mar 22, 2012 | 8.751 | 8.786 | 8.390 | 8.534 | 487,354 | -0.34(-3.82%) |
Mar 21, 2012 | 8.747 | 9.008 | 8.677 | 8.873 | 418,526 | +0.14(+1.64%) |
Mar 20, 2012 | 9.012 | 9.040 | 8.673 | 8.729 | 766,839 | -0.34(-3.74%) |
Mar 19, 2012 | 8.607 | 9.134 | 8.607 | 9.068 | 1,250,605 | +0.43(+4.93%) |
Mar 16, 2012 | 8.829 | 8.829 | 8.534 | 8.642 | 647,967 | -0.13(-1.54%) |
Mar 15, 2012 | 8.707 | 8.921 | 8.616 | 8.777 | 1,255,254 | +0.10(+1.20%) |
Mar 14, 2012 | 8.699 | 8.738 | 8.612 | 8.673 | 254,800 | -0.02(-0.20%) |
Mar 13, 2012 | 8.799 | 8.961 | 8.621 | 8.690 | 871,720 | +0.03(+0.40%) |
Mar 12, 2012 | 8.647 | 8.729 | 8.520 | 8.655 | 549,501 | +0.03(+0.35%) |
Mar 09, 2012 | 8.703 | 8.760 | 8.529 | 8.625 | 1,338,550 | -0.10(-1.15%) |
Mar 08, 2012 | 8.790 | 8.829 | 8.655 | 8.725 | 838,559 | +0.03(+0.30%) |
Mar 07, 2012 | 8.607 | 8.768 | 8.603 | 8.699 | 1,975,857 | +0.12(+1.37%) |
Mar 06, 2012 | 8.520 | 8.699 | 8.447 | 8.581 | 721,810 | -0.11(-1.30%) |
Mar 05, 2012 | 8.629 | 8.728 | 8.507 | 8.694 | 1,164,860 | +0.12(+1.42%) |
Mar 02, 2012 | 8.564 | 8.973 | 8.464 | 8.573 | 1,989,877 | +0.10(+1.13%) |
Mar 01, 2012 | 7.938 | 8.803 | 7.838 | 8.477 | 3,795,794 | +0.96(+12.72%) |
Feb 29, 2012 | 7.725 | 7.803 | 7.511 | 7.520 | 329,332 | -0.18(-2.32%) |
Feb 28, 2012 | 7.894 | 7.925 | 7.616 | 7.698 | 159,585 | -0.19(-2.43%) |
Feb 27, 2012 | 7.842 | 7.938 | 7.642 | 7.890 | 314,126 | -0.07(-0.93%) |
Feb 24, 2012 | 7.972 | 8.038 | 7.933 | 7.964 | 362,383 | +0.01(+0.11%) |
Feb 23, 2012 | 8.116 | 8.181 | 7.851 | 7.955 | 271,964 | -0.15(-1.88%) |
Feb 22, 2012 | 7.885 | 8.220 | 7.790 | 8.107 | 230,880 | +0.17(+2.08%) |
Feb 21, 2012 | 8.042 | 8.042 | 7.785 | 7.942 | 158,155 | -0.08(-0.98%) |
Feb 17, 2012 | 8.216 | 8.216 | 7.951 | 8.020 | 221,718 | -0.13(-1.60%) |
Feb 16, 2012 | 7.968 | 8.181 | 7.938 | 8.151 | 333,620 | +0.21(+2.68%) |
Feb 15, 2012 | 8.342 | 8.351 | 7.920 | 7.938 | 339,801 | -0.22(-2.67%) |
Feb 14, 2012 | 8.386 | 8.386 | 7.977 | 8.155 | 415,632 | -0.33(-3.90%) |
Feb 13, 2012 | 8.173 | 8.516 | 8.173 | 8.486 | 306,706 | +0.47(+5.92%) |
Feb 10, 2012 | 7.942 | 8.107 | 7.820 | 8.012 | 230,753 | -0.05(-0.59%) |
Feb 09, 2012 | 8.342 | 8.542 | 7.868 | 8.059 | 638,424 | -0.25(-3.04%) |
Feb 08, 2012 | 8.251 | 8.455 | 7.981 | 8.312 | 746,999 | +0.48(+6.17%) |
Feb 07, 2012 | 7.668 | 7.859 | 7.559 | 7.829 | 274,973 | +0.23(+3.03%) |
Feb 06, 2012 | 7.768 | 7.851 | 7.551 | 7.598 | 223,911 | -0.23(-2.94%) |
Feb 03, 2012 | 7.964 | 7.964 | 7.803 | 7.829 | 346,946 | +0.09(+1.12%) |
Feb 02, 2012 | 7.764 | 7.851 | 7.598 | 7.742 | 550,954 | -0.02(-0.22%) |
Feb 01, 2012 | 7.511 | 7.777 | 7.403 | 7.759 | 366,595 | +0.37(+5.00%) |
Jan 31, 2012 | 7.581 | 7.664 | 7.301 | 7.390 | 180,756 | -0.12(-1.62%) |
Jan 30, 2012 | 7.477 | 7.572 | 7.359 | 7.511 | 217,257 | -0.10(-1.26%) |
Jan 27, 2012 | 7.437 | 7.611 | 7.350 | 7.607 | 219,664 | +0.13(+1.69%) |
Jan 26, 2012 | 7.285 | 7.533 | 7.219 | 7.481 | 437,800 | +0.30(+4.12%) |
Jan 25, 2012 | 7.029 | 7.294 | 6.911 | 7.185 | 269,890 | +0.13(+1.85%) |
Jan 24, 2012 | 6.855 | 7.155 | 6.837 | 7.055 | 329,252 | +0.13(+1.95%) |
Jan 23, 2012 | 6.902 | 7.024 | 6.628 | 6.920 | 370,957 | +0.02(+0.32%) |
Jan 20, 2012 | 6.811 | 6.916 | 6.637 | 6.898 | 275,008 | +0.05(+0.76%) |
Jan 19, 2012 | 7.072 | 7.129 | 6.781 | 6.846 | 400,234 | -0.21(-2.96%) |
Jan 18, 2012 | 6.763 | 7.116 | 6.689 | 7.055 | 267,220 | +0.30(+4.38%) |
Jan 17, 2012 | 6.676 | 6.942 | 6.633 | 6.759 | 577,806 | +0.17(+2.51%) |
Jan 13, 2012 | 6.555 | 6.620 | 6.376 | 6.594 | 248,038 | -0.07(-0.98%) |
Jan 12, 2012 | 6.563 | 6.715 | 6.498 | 6.659 | 190,394 | +0.13(+1.93%) |
Jan 11, 2012 | 6.446 | 6.585 | 6.363 | 6.533 | 298,094 | +0.06(+0.87%) |
Jan 10, 2012 | 6.111 | 6.481 | 6.102 | 6.476 | 429,903 | +0.47(+7.90%) |
Jan 09, 2012 | 6.050 | 6.072 | 5.928 | 6.002 | 309,783 | +0.00(+0.00%) |
Jan 06, 2012 | 6.054 | 6.106 | 5.980 | 6.002 | 250,326 | -0.03(-0.50%) |
Jan 05, 2012 | 5.972 | 6.111 | 5.876 | 6.033 | 982,685 | +0.01(+0.22%) |
Jan 04, 2012 | 5.989 | 6.089 | 5.928 | 6.020 | 191,297 | +0.18(+3.13%) |
Dec 30, 2011 | 5.985 | 5.976 | 5.819 | 5.837 | 134,381 | -0.15(-2.47%) |
Dec 29, 2011 | 5.993 | 6.046 | 5.880 | 5.985 | 191,603 | +0.00(+0.07%) |
Dec 28, 2011 | 6.041 | 6.072 | 5.954 | 5.980 | 173,591 | -0.09(-1.50%) |
Dec 27, 2011 | 6.011 | 6.207 | 5.882 | 6.072 | 85,253 | +0.02(+0.29%) |
Dec 23, 2011 | 6.233 | 6.233 | 6.046 | 6.054 | 161,082 | -0.09(-1.42%) |
Dec 21, 2011 | 6.163 | 6.185 | 5.854 | 6.141 | 187,041 | +0.00(+0.00%) |
Dec 20, 2011 | 5.776 | 6.159 | 5.676 | 6.141 | 497,218 | +0.53(+9.54%) |
Dec 19, 2011 | 5.846 | 5.937 | 5.585 | 5.606 | 183,085 | -0.17(-3.01%) |
Dec 16, 2011 | 5.472 | 6.063 | 5.472 | 5.780 | 768,835 | +0.54(+10.38%) |
Dec 15, 2011 | 5.419 | 5.437 | 5.219 | 5.237 | 265,933 | -0.08(-1.55%) |
Dec 14, 2011 | 5.454 | 5.458 | 5.245 | 5.319 | 269,572 | -0.20(-3.63%) |
Dec 13, 2011 | 5.750 | 5.828 | 5.406 | 5.519 | 559,806 | -0.14(-2.53%) |
Dec 12, 2011 | 5.798 | 5.867 | 5.550 | 5.663 | 357,518 | -0.25(-4.26%) |
Dec 09, 2011 | 5.506 | 5.989 | 5.493 | 5.915 | 277,594 | +0.41(+7.51%) |
Dec 08, 2011 | 5.389 | 5.532 | 5.298 | 5.502 | 327,935 | +0.03(+0.48%) |
Dec 07, 2011 | 5.554 | 5.554 | 5.376 | 5.476 | 171,989 | -0.13(-2.33%) |
Dec 06, 2011 | 5.898 | 5.898 | 5.585 | 5.606 | 237,448 | -0.28(-4.80%) |
Dec 05, 2011 | 5.976 | 6.015 | 5.663 | 5.889 | 247,799 | +0.10(+1.73%) |
Dec 02, 2011 | 5.724 | 5.872 | 5.585 | 5.789 | 256,725 | +0.21(+3.74%) |
Dec 01, 2011 | 5.498 | 5.663 | 5.428 | 5.580 | 175,856 | +0.05(+0.94%) |
Nov 30, 2011 | 5.311 | 5.532 | 5.215 | 5.528 | 501,565 | +0.59(+11.88%) |
Nov 29, 2011 | 5.089 | 5.128 | 4.906 | 4.941 | 192,353 | -0.17(-3.24%) |
Nov 28, 2011 | 5.002 | 5.154 | 4.941 | 5.106 | 358,102 | +0.39(+8.20%) |
Nov 25, 2011 | 4.680 | 4.880 | 4.680 | 4.719 | 145,160 | -0.01(-0.18%) |
Nov 23, 2011 | 4.858 | 4.941 | 4.706 | 4.728 | 258,325 | -0.22(-4.40%) |
Nov 22, 2011 | 5.184 | 5.184 | 4.932 | 4.945 | 131,273 | -0.23(-4.45%) |
Nov 21, 2011 | 5.328 | 5.358 | 5.145 | 5.176 | 199,572 | -0.33(-6.00%) |
Nov 18, 2011 | 5.354 | 5.524 | 5.332 | 5.506 | 166,243 | +0.17(+3.18%) |
Nov 17, 2011 | 5.637 | 5.685 | 5.298 | 5.337 | 302,991 | -0.32(-5.69%) |
Nov 16, 2011 | 5.841 | 6.067 | 5.641 | 5.659 | 236,628 | -0.32(-5.38%) |
Nov 15, 2011 | 5.680 | 6.002 | 5.381 | 5.980 | 309,888 | +0.22(+3.77%) |
Nov 14, 2011 | 5.780 | 5.833 | 5.624 | 5.763 | 247,418 | -0.07(-1.12%) |
Nov 11, 2011 | 5.824 | 5.918 | 5.728 | 5.828 | 245,792 | +0.10(+1.82%) |
Nov 10, 2011 | 5.358 | 5.737 | 5.211 | 5.724 | 272,136 | +0.51(+9.85%) |
Nov 09, 2011 | 5.537 | 5.650 | 5.211 | 5.211 | 303,379 | -0.59(-10.13%) |
Nov 08, 2011 | 5.289 | 5.893 | 5.276 | 5.798 | 440,628 | +0.57(+10.99%) |
Nov 07, 2011 | 5.298 | 5.372 | 5.154 | 5.224 | 378,298 | -0.07(-1.40%) |
Nov 04, 2011 | 5.193 | 5.345 | 5.089 | 5.298 | 459,937 | +0.00(+0.00%) |
Nov 03, 2011 | 4.871 | 5.698 | 4.789 | 5.298 | 918,281 | +0.58(+12.26%) |
Nov 02, 2011 | 4.589 | 4.723 | 4.410 | 4.719 | 213,804 | +0.28(+6.27%) |
Nov 01, 2011 | 4.441 | 4.688 | 4.406 | 4.441 | 288,497 | -0.33(-6.93%) |
Oct 31, 2011 | 4.976 | 5.289 | 4.750 | 4.771 | 164,818 | -0.34(-6.72%) |
Oct 28, 2011 | 5.180 | 5.432 | 5.041 | 5.115 | 320,327 | -0.12(-2.33%) |
Oct 27, 2011 | 4.928 | 5.472 | 4.667 | 5.237 | 502,508 | +0.58(+12.52%) |
Oct 26, 2011 | 4.684 | 4.828 | 4.493 | 4.654 | 281,668 | +0.10(+2.10%) |
Oct 25, 2011 | 4.858 | 4.924 | 4.528 | 4.558 | 294,305 | -0.37(-7.58%) |
Oct 24, 2011 | 4.728 | 4.980 | 4.671 | 4.932 | 226,449 | +0.23(+4.81%) |
Oct 21, 2011 | 4.793 | 4.928 | 4.584 | 4.706 | 421,239 | +0.06(+1.22%) |
Oct 20, 2011 | 4.636 | 4.736 | 4.436 | 4.650 | 354,439 | +0.01(+0.19%) |
Oct 19, 2011 | 4.110 | 4.671 | 4.110 | 4.641 | 1,100,533 | +0.57(+13.87%) |
Oct 18, 2011 | 4.006 | 4.132 | 3.906 | 4.075 | 411,831 | +0.12(+2.97%) |
Oct 17, 2011 | 4.119 | 4.145 | 3.901 | 3.958 | 335,168 | -0.23(-5.41%) |
Oct 14, 2011 | 4.062 | 4.254 | 4.001 | 4.184 | 789,090 | +0.20(+5.02%) |
Oct 13, 2011 | 3.993 | 4.058 | 3.914 | 3.984 | 415,583 | -0.07(-1.61%) |
Oct 12, 2011 | 4.080 | 4.158 | 4.019 | 4.049 | 306,371 | +0.04(+1.09%) |
Oct 11, 2011 | 3.980 | 4.136 | 3.910 | 4.006 | 287,336 | -0.03(-0.75%) |
Oct 10, 2011 | 3.854 | 4.045 | 3.784 | 4.036 | 324,500 | +0.31(+8.28%) |
Oct 07, 2011 | 3.793 | 3.914 | 3.466 | 3.727 | 284,542 | -0.04(-1.04%) |
Oct 06, 2011 | 3.858 | 3.997 | 3.658 | 3.767 | 288,481 | +0.00(+0.00%) |
Oct 05, 2011 | 3.453 | 3.819 | 3.375 | 3.767 | 467,683 | +0.31(+9.07%) |
Oct 04, 2011 | 3.071 | 3.484 | 2.958 | 3.453 | 407,256 | +0.33(+10.74%) |
Oct 03, 2011 | 3.519 | 3.623 | 3.119 | 3.119 | 272,039 | -0.47(-13.09%) |
Sep 30, 2011 | 3.623 | 3.719 | 3.545 | 3.588 | 323,536 | -0.13(-3.62%) |
Sep 29, 2011 | 3.745 | 3.780 | 3.549 | 3.723 | 286,287 | +0.13(+3.76%) |
Sep 28, 2011 | 3.797 | 3.932 | 3.588 | 3.588 | 567,954 | -0.20(-5.28%) |
Sep 27, 2011 | 3.780 | 4.006 | 3.669 | 3.788 | 412,461 | +0.12(+3.20%) |
Sep 26, 2011 | 3.419 | 3.683 | 3.419 | 3.671 | 275,649 | +0.31(+9.33%) |
Sep 23, 2011 | 3.275 | 3.423 | 3.240 | 3.358 | 324,679 | +0.10(+2.93%) |
Sep 22, 2011 | 3.197 | 3.318 | 3.058 | 3.262 | 524,130 | -0.12(-3.60%) |
Sep 21, 2011 | 3.379 | 3.519 | 3.262 | 3.384 | 646,818 | +0.00(+0.00%) |
Sep 20, 2011 | 4.001 | 4.088 | 3.384 | 3.384 | 426,592 | -0.58(-14.69%) |
Sep 19, 2011 | 4.010 | 4.075 | 3.884 | 3.967 | 226,709 | -0.20(-4.90%) |
Sep 16, 2011 | 4.171 | 4.175 | 4.023 | 4.171 | 407,157 | +0.03(+0.74%) |
Sep 15, 2011 | 4.254 | 4.262 | 3.958 | 4.141 | 245,978 | -0.04(-0.94%) |
Sep 14, 2011 | 4.115 | 4.284 | 3.936 | 4.180 | 241,403 | +0.13(+3.33%) |
Sep 13, 2011 | 3.962 | 4.119 | 3.945 | 4.045 | 298,714 | +0.10(+2.54%) |
Sep 12, 2011 | 3.771 | 3.954 | 3.740 | 3.945 | 201,761 | +0.07(+1.68%) |
Sep 09, 2011 | 4.093 | 4.136 | 3.788 | 3.880 | 257,164 | -0.30(-7.08%) |
Sep 08, 2011 | 4.293 | 4.384 | 4.062 | 4.175 | 284,393 | -0.20(-4.48%) |
Sep 07, 2011 | 4.045 | 4.393 | 4.045 | 4.371 | 622,396 | +0.45(+11.42%) |
Sep 06, 2011 | 3.880 | 3.962 | 3.740 | 3.923 | 596,484 | -0.18(-4.45%) |
Sep 02, 2011 | 3.993 | 4.223 | 3.993 | 4.106 | 476,385 | -0.04(-1.05%) |
Sep 01, 2011 | 4.458 | 4.497 | 4.128 | 4.149 | 303,913 | -0.30(-6.74%) |
Aug 31, 2011 | 4.645 | 4.702 | 4.406 | 4.449 | 270,471 | -0.15(-3.22%) |
Aug 30, 2011 | 4.493 | 4.658 | 4.441 | 4.597 | 202,678 | +0.05(+1.15%) |
Aug 29, 2011 | 4.328 | 4.610 | 4.315 | 4.545 | 215,898 | +0.30(+7.07%) |
Aug 26, 2011 | 3.980 | 4.258 | 3.949 | 4.245 | 179,096 | +0.20(+5.06%) |
Aug 25, 2011 | 4.067 | 4.101 | 4.001 | 4.041 | 531,588 | +0.03(+0.76%) |
Aug 24, 2011 | 4.001 | 4.097 | 3.845 | 4.010 | 324,999 | -0.01(-0.22%) |
Aug 23, 2011 | 3.801 | 4.145 | 3.745 | 4.019 | 1,269,382 | +0.27(+7.32%) |
Aug 22, 2011 | 3.545 | 3.797 | 3.362 | 3.745 | 743,608 | +0.34(+9.96%) |
Aug 19, 2011 | 3.762 | 3.880 | 3.271 | 3.406 | 598,372 | -0.50(-12.90%) |
Aug 18, 2011 | 4.171 | 4.171 | 3.791 | 3.910 | 714,813 | -0.54(-12.12%) |
Aug 17, 2011 | 4.497 | 4.619 | 4.349 | 4.449 | 120,998 | +0.00(+0.10%) |
Aug 16, 2011 | 4.641 | 4.641 | 4.402 | 4.445 | 166,420 | -0.30(-6.24%) |
Aug 15, 2011 | 4.493 | 4.767 | 4.493 | 4.741 | 233,236 | +0.33(+7.49%) |
Aug 12, 2011 | 4.402 | 4.541 | 4.332 | 4.410 | 391,267 | +0.09(+2.01%) |
Aug 11, 2011 | 3.758 | 4.367 | 3.497 | 4.323 | 1,035,207 | +0.60(+16.26%) |
Aug 10, 2011 | 3.849 | 4.215 | 3.706 | 3.719 | 1,035,246 | -0.36(-8.75%) |
Aug 09, 2011 | 3.923 | 4.110 | 3.384 | 4.075 | 854,426 | +0.24(+6.36%) |
Aug 08, 2011 | 4.267 | 4.445 | 3.680 | 3.832 | 556,771 | -0.58(-13.12%) |
Aug 05, 2011 | 4.910 | 4.910 | 4.362 | 4.410 | 521,964 | -0.39(-8.07%) |
Aug 04, 2011 | 5.554 | 5.554 | 4.780 | 4.797 | 487,605 | +0.00(+0.00%) |
Aug 03, 2011 | 4.758 | 4.854 | 4.541 | 4.797 | 312,546 | +0.04(+0.92%) |
Aug 02, 2011 | 5.080 | 5.198 | 4.745 | 4.754 | 196,091 | -0.37(-7.22%) |
Aug 01, 2011 | 5.350 | 5.385 | 5.024 | 5.124 | 184,685 | -0.10(-1.83%) |
Jul 29, 2011 | 5.154 | 5.424 | 5.137 | 5.219 | 156,396 | -0.04(-0.83%) |
Jul 28, 2011 | 5.245 | 5.467 | 4.880 | 5.263 | 289,030 | +0.04(+0.83%) |
Jul 27, 2011 | 5.611 | 5.624 | 5.154 | 5.219 | 349,917 | -0.43(-7.69%) |
Jul 26, 2011 | 5.737 | 5.737 | 5.559 | 5.654 | 180,937 | -0.06(-1.07%) |
Jul 25, 2011 | 5.815 | 5.972 | 5.698 | 5.715 | 207,633 | -0.21(-3.52%) |
Jul 22, 2011 | 5.750 | 6.024 | 5.441 | 5.924 | 389,074 | +0.50(+9.13%) |
Jul 21, 2011 | 5.376 | 5.524 | 5.293 | 5.428 | 895,300 | +0.06(+1.13%) |
Jul 20, 2011 | 5.354 | 5.458 | 5.302 | 5.367 | 373,575 | -0.00(-0.08%) |
Jul 19, 2011 | 5.372 | 5.415 | 5.306 | 5.372 | 354,704 | +0.01(+0.24%) |
Jul 18, 2011 | 5.493 | 5.493 | 5.345 | 5.358 | 302,253 | -0.16(-2.92%) |
Jul 15, 2011 | 5.663 | 5.667 | 5.376 | 5.519 | 332,457 | -0.11(-2.01%) |
Jul 14, 2011 | 6.015 | 6.015 | 5.606 | 5.632 | 492,658 | -0.38(-6.30%) |
Jul 13, 2011 | 5.985 | 6.215 | 5.937 | 6.011 | 319,280 | +0.05(+0.88%) |
Jul 12, 2011 | 5.915 | 6.033 | 5.915 | 5.959 | 219,809 | -0.01(-0.22%) |
Jul 11, 2011 | 6.094 | 6.161 | 5.898 | 5.972 | 250,041 | -0.27(-4.39%) |
Jul 08, 2011 | 6.194 | 6.356 | 6.120 | 6.246 | 150,340 | -0.11(-1.71%) |
Jul 07, 2011 | 6.302 | 6.485 | 6.285 | 6.354 | 235,163 | +0.17(+2.81%) |
Jul 06, 2011 | 6.207 | 6.307 | 6.091 | 6.180 | 111,245 | -0.03(-0.49%) |
Jul 05, 2011 | 6.346 | 6.415 | 6.154 | 6.211 | 169,832 | -0.13(-1.99%) |
Jul 01, 2011 | 6.115 | 6.415 | 6.050 | 6.337 | 214,684 | +0.25(+4.15%) |
Jun 30, 2011 | 5.667 | 6.146 | 5.667 | 6.085 | 246,480 | +0.43(+7.62%) |
Jun 29, 2011 | 5.702 | 5.763 | 5.619 | 5.654 | 1,154,769 | -0.03(-0.46%) |
Jun 28, 2011 | 5.632 | 5.733 | 5.537 | 5.680 | 1,156,555 | +0.10(+1.79%) |
Jun 27, 2011 | 5.567 | 5.650 | 5.480 | 5.580 | 153,214 | +0.03(+0.55%) |
Jun 24, 2011 | 5.715 | 5.715 | 5.489 | 5.550 | 1,093,900 | -0.15(-2.67%) |
Jun 23, 2011 | 6.011 | 6.011 | 5.454 | 5.702 | 129,794 | -0.04(-0.68%) |
Jun 22, 2011 | 5.893 | 5.998 | 5.741 | 5.741 | 200,027 | -0.21(-3.58%) |
Jun 21, 2011 | 5.785 | 6.015 | 5.698 | 5.954 | 337,757 | +0.29(+5.07%) |
Jun 20, 2011 | 5.591 | 5.672 | 5.372 | 5.667 | 532,397 | +0.20(+3.74%) |
Jun 17, 2011 | 5.654 | 5.654 | 5.393 | 5.463 | 343,109 | -0.12(-2.10%) |
Jun 16, 2011 | 5.480 | 5.681 | 5.406 | 5.580 | 383,363 | +0.10(+1.91%) |
Jun 15, 2011 | 5.611 | 5.728 | 5.393 | 5.476 | 169,855 | -0.26(-4.55%) |
Jun 14, 2011 | 5.550 | 5.746 | 5.385 | 5.737 | 502,384 | +0.29(+5.35%) |
Jun 13, 2011 | 5.528 | 5.615 | 5.429 | 5.445 | 334,752 | -0.03(-0.48%) |
Jun 10, 2011 | 5.445 | 5.680 | 5.402 | 5.472 | 381,314 | -0.04(-0.79%) |
Jun 09, 2011 | 5.476 | 5.572 | 5.424 | 5.515 | 243,360 | +0.07(+1.36%) |
Jun 08, 2011 | 5.559 | 5.632 | 5.411 | 5.441 | 352,474 | -0.17(-3.10%) |
Jun 07, 2011 | 5.698 | 5.746 | 5.611 | 5.615 | 190,125 | +0.00(+0.00%) |
Jun 06, 2011 | 5.733 | 5.754 | 5.589 | 5.615 | 216,581 | -0.13(-2.27%) |
Jun 03, 2011 | 5.711 | 5.833 | 5.624 | 5.746 | 263,546 | +0.15(+2.72%) |
May 24, 2011 | 5.750 | 5.867 | 5.589 | 5.593 | 406,509 | -0.13(-2.21%) |
May 23, 2011 | 5.928 | 6.050 | 5.715 | 5.719 | 419,819 | -0.38(-6.21%) |
May 20, 2011 | 6.124 | 6.189 | 6.059 | 6.098 | 182,151 | -0.08(-1.30%) |
May 19, 2011 | 6.228 | 6.263 | 6.048 | 6.178 | 188,318 | +0.03(+0.53%) |
May 18, 2011 | 6.120 | 6.154 | 6.024 | 6.146 | 126,835 | +0.07(+1.22%) |
May 17, 2011 | 6.033 | 6.094 | 6.007 | 6.072 | 344,233 | -0.04(-0.71%) |
May 16, 2011 | 6.294 | 6.333 | 6.085 | 6.115 | 225,265 | -0.27(-4.29%) |
May 13, 2011 | 6.563 | 6.602 | 6.372 | 6.389 | 239,210 | -0.17(-2.59%) |
May 12, 2011 | 6.450 | 6.609 | 6.307 | 6.559 | 675,573 | +0.04(+0.60%) |
May 11, 2011 | 7.055 | 7.116 | 6.398 | 6.520 | 823,516 | -0.60(-8.43%) |
May 10, 2011 | 7.046 | 7.142 | 6.972 | 7.120 | 241,192 | +0.16(+2.28%) |
May 09, 2011 | 6.911 | 7.068 | 6.837 | 6.961 | 251,083 | +0.00(+0.00%) |
May 06, 2011 | 7.072 | 7.107 | 6.913 | 6.961 | 568,133 | -0.17(-2.35%) |
May 05, 2011 | 7.468 | 7.524 | 6.911 | 7.129 | 1,072,081 | -0.65(-8.33%) |
May 04, 2011 | 7.968 | 7.968 | 7.651 | 7.777 | 213,434 | -0.20(-2.56%) |
May 03, 2011 | 8.255 | 8.273 | 7.820 | 7.981 | 327,042 | -0.31(-3.72%) |