Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.660 | 7.730 | 7.660 | 7.710 | 5,899 | +0.01(+0.13%) |
May 30, 2012 | 7.670 | 7.700 | 7.631 | 7.700 | 10,505 | -0.04(-0.52%) |
May 29, 2012 | 7.800 | 7.800 | 7.630 | 7.740 | 10,758 | -0.11(-1.40%) |
May 25, 2012 | 7.740 | 7.900 | 7.710 | 7.850 | 5,400 | +0.07(+0.90%) |
May 24, 2012 | 7.710 | 7.810 | 7.610 | 7.780 | 8,655 | +0.09(+1.17%) |
May 23, 2012 | 7.780 | 7.780 | 7.660 | 7.690 | 10,025 | -0.18(-2.29%) |
May 22, 2012 | 8.050 | 8.050 | 7.870 | 7.870 | 11,246 | -0.18(-2.24%) |
May 21, 2012 | 7.700 | 8.100 | 7.700 | 8.050 | 20,461 | +0.38(+4.95%) |
May 18, 2012 | 7.810 | 7.810 | 7.650 | 7.670 | 33,388 | +0.01(+0.13%) |
May 17, 2012 | 7.710 | 7.810 | 7.640 | 7.660 | 39,879 | -0.09(-1.16%) |
May 16, 2012 | 7.720 | 7.910 | 7.720 | 7.750 | 18,486 | +0.00(+0.00%) |
May 15, 2012 | 7.740 | 7.799 | 7.640 | 7.750 | 21,343 | -0.07(-0.90%) |
May 14, 2012 | 7.700 | 7.950 | 7.450 | 7.820 | 41,144 | -0.17(-2.13%) |
May 11, 2012 | 7.990 | 8.110 | 7.900 | 7.990 | 38,571 | -0.15(-1.84%) |
May 10, 2012 | 8.020 | 8.150 | 7.930 | 8.140 | 32,765 | +0.11(+1.37%) |
May 09, 2012 | 8.000 | 8.120 | 7.730 | 8.030 | 73,935 | -0.28(-3.37%) |
May 08, 2012 | 8.300 | 8.360 | 8.220 | 8.310 | 26,175 | -0.03(-0.36%) |
May 07, 2012 | 8.380 | 8.441 | 8.250 | 8.340 | 8,541 | -0.19(-2.23%) |
May 04, 2012 | 8.620 | 8.630 | 8.530 | 8.530 | 8,914 | -0.11(-1.27%) |
May 03, 2012 | 8.650 | 8.740 | 8.630 | 8.640 | 16,245 | +0.02(+0.23%) |
May 02, 2012 | 8.680 | 8.750 | 8.620 | 8.620 | 45,261 | +0.03(+0.36%) |
May 01, 2012 | 8.250 | 8.589 | 8.249 | 8.589 | 41,083 | +0.28(+3.36%) |
Apr 30, 2012 | 8.330 | 8.330 | 8.210 | 8.310 | 24,145 | +0.04(+0.48%) |
Apr 27, 2012 | 8.450 | 8.500 | 8.250 | 8.270 | 62,902 | -0.28(-3.27%) |
Apr 26, 2012 | 8.530 | 8.580 | 8.520 | 8.550 | 13,636 | -0.01(-0.12%) |
Apr 25, 2012 | 8.720 | 8.720 | 8.350 | 8.560 | 41,346 | -0.01(-0.12%) |
Apr 24, 2012 | 8.580 | 8.594 | 8.450 | 8.570 | 37,020 | -0.02(-0.23%) |
Apr 23, 2012 | 8.740 | 8.740 | 8.330 | 8.590 | 84,480 | -0.53(-5.81%) |
Apr 20, 2012 | 9.070 | 9.220 | 9.060 | 9.120 | 45,870 | +0.12(+1.33%) |
Apr 19, 2012 | 8.910 | 9.550 | 8.910 | 9.000 | 96,985 | +0.07(+0.78%) |
Apr 18, 2012 | 8.720 | 9.275 | 8.690 | 8.930 | 25,331 | +0.22(+2.53%) |
Apr 17, 2012 | 8.810 | 8.810 | 8.636 | 8.710 | 34,908 | -0.04(-0.46%) |
Apr 16, 2012 | 8.930 | 8.960 | 8.710 | 8.750 | 22,469 | -0.09(-1.02%) |
Apr 13, 2012 | 9.170 | 9.170 | 8.800 | 8.840 | 31,088 | -0.36(-3.91%) |
Apr 12, 2012 | 9.210 | 9.300 | 9.110 | 9.200 | 43,434 | -0.03(-0.33%) |
Apr 11, 2012 | 9.300 | 9.390 | 9.200 | 9.230 | 43,935 | -0.01(-0.11%) |
Apr 10, 2012 | 9.290 | 9.399 | 9.200 | 9.240 | 18,460 | +0.01(+0.11%) |
Apr 09, 2012 | 9.430 | 9.430 | 9.230 | 9.230 | 43,125 | -0.09(-0.97%) |
Apr 05, 2012 | 9.220 | 9.320 | 9.192 | 9.320 | 12,878 | +0.11(+1.19%) |
Apr 04, 2012 | 9.220 | 9.270 | 9.172 | 9.210 | 43,152 | -0.02(-0.22%) |
Apr 03, 2012 | 9.330 | 9.401 | 9.230 | 9.230 | 30,347 | -0.20(-2.12%) |
Apr 02, 2012 | 9.170 | 9.470 | 9.160 | 9.430 | 44,773 | +0.23(+2.50%) |
Mar 30, 2012 | 9.340 | 9.410 | 9.200 | 9.200 | 9,719 | -0.07(-0.76%) |
Mar 29, 2012 | 9.360 | 9.360 | 9.250 | 9.270 | 16,803 | -0.09(-0.96%) |
Mar 28, 2012 | 9.470 | 9.470 | 9.320 | 9.360 | 11,301 | -0.04(-0.43%) |
Mar 27, 2012 | 9.480 | 9.500 | 9.310 | 9.400 | 46,590 | -0.07(-0.74%) |
Mar 26, 2012 | 9.340 | 9.600 | 9.200 | 9.470 | 63,567 | +0.19(+2.05%) |
Mar 23, 2012 | 9.270 | 9.340 | 9.230 | 9.280 | 22,428 | +0.02(+0.22%) |
Mar 22, 2012 | 9.340 | 9.340 | 9.250 | 9.260 | 14,926 | -0.05(-0.54%) |
Mar 21, 2012 | 9.370 | 9.420 | 9.310 | 9.310 | 23,905 | -0.10(-1.06%) |
Mar 20, 2012 | 9.400 | 9.450 | 9.370 | 9.410 | 12,558 | -0.03(-0.27%) |
Mar 19, 2012 | 9.490 | 9.590 | 9.350 | 9.436 | 19,599 | +0.09(+0.92%) |
Mar 16, 2012 | 9.400 | 9.490 | 9.300 | 9.350 | 88,115 | +0.00(+0.00%) |
Mar 15, 2012 | 9.390 | 9.490 | 9.300 | 9.350 | 67,113 | -0.06(-0.64%) |
Mar 14, 2012 | 9.720 | 9.720 | 9.320 | 9.410 | 189,548 | -0.47(-4.76%) |
Mar 13, 2012 | 9.880 | 10.04 | 9.750 | 9.880 | 83,200 | +0.06(+0.61%) |
Mar 12, 2012 | 9.370 | 9.930 | 9.370 | 9.820 | 136,582 | +0.72(+7.91%) |
Mar 09, 2012 | 8.980 | 9.100 | 8.965 | 9.100 | 22,378 | +0.08(+0.89%) |
Mar 08, 2012 | 9.310 | 9.310 | 8.800 | 9.020 | 57,206 | -0.25(-2.70%) |
Mar 07, 2012 | 9.150 | 9.500 | 9.150 | 9.270 | 48,308 | +0.11(+1.20%) |
Mar 06, 2012 | 8.670 | 9.490 | 8.670 | 9.160 | 71,901 | -0.36(-3.78%) |
Mar 05, 2012 | 9.580 | 9.580 | 9.230 | 9.520 | 18,327 | -0.05(-0.52%) |
Mar 02, 2012 | 9.530 | 9.650 | 9.530 | 9.570 | 48,471 | +0.05(+0.53%) |
Mar 01, 2012 | 9.600 | 9.690 | 8.750 | 9.520 | 70,303 | -0.05(-0.52%) |
Feb 29, 2012 | 9.700 | 9.700 | 9.550 | 9.570 | 4,492 | -0.08(-0.83%) |
Feb 28, 2012 | 9.640 | 9.760 | 9.540 | 9.650 | 40,829 | +0.05(+0.52%) |
Feb 27, 2012 | 9.580 | 9.720 | 9.580 | 9.600 | 26,832 | +0.02(+0.21%) |
Feb 24, 2012 | 9.650 | 9.720 | 9.560 | 9.580 | 45,084 | -0.09(-0.94%) |
Feb 23, 2012 | 9.730 | 9.760 | 9.650 | 9.671 | 45,140 | -0.04(-0.40%) |
Feb 22, 2012 | 9.750 | 9.795 | 9.680 | 9.710 | 22,269 | -0.02(-0.21%) |
Feb 21, 2012 | 9.680 | 9.800 | 9.670 | 9.730 | 53,836 | +0.06(+0.62%) |
Feb 17, 2012 | 9.610 | 9.710 | 9.610 | 9.670 | 7,555 | +0.10(+1.04%) |
Feb 16, 2012 | 9.590 | 9.690 | 9.550 | 9.570 | 9,552 | -0.02(-0.21%) |
Feb 15, 2012 | 9.520 | 9.670 | 9.480 | 9.590 | 36,177 | +0.11(+1.16%) |
Feb 14, 2012 | 9.590 | 9.640 | 9.400 | 9.480 | 22,659 | -0.06(-0.63%) |
Feb 13, 2012 | 9.310 | 9.809 | 9.310 | 9.540 | 34,024 | +0.23(+2.47%) |
Feb 10, 2012 | 9.250 | 9.360 | 9.250 | 9.310 | 9,335 | +0.05(+0.54%) |
Feb 09, 2012 | 9.300 | 9.449 | 9.260 | 9.260 | 42,157 | +0.01(+0.11%) |
Feb 08, 2012 | 9.180 | 9.351 | 9.130 | 9.250 | 47,978 | +0.10(+1.09%) |
Feb 07, 2012 | 9.000 | 9.200 | 8.990 | 9.150 | 48,823 | +0.20(+2.23%) |
Feb 06, 2012 | 9.000 | 9.000 | 8.900 | 8.950 | 13,280 | -0.04(-0.44%) |
Feb 03, 2012 | 8.900 | 9.000 | 8.870 | 8.990 | 46,989 | +0.14(+1.58%) |
Feb 02, 2012 | 8.850 | 8.990 | 8.790 | 8.850 | 27,007 | +0.00(+0.00%) |
Feb 01, 2012 | 8.550 | 8.850 | 8.550 | 8.850 | 32,724 | +0.36(+4.24%) |
Jan 31, 2012 | 8.510 | 8.550 | 8.450 | 8.490 | 7,415 | -0.01(-0.12%) |
Jan 30, 2012 | 8.480 | 8.530 | 8.420 | 8.500 | 9,367 | -0.03(-0.35%) |
Jan 27, 2012 | 8.550 | 8.700 | 8.450 | 8.530 | 31,628 | +0.04(+0.47%) |
Jan 26, 2012 | 8.420 | 8.500 | 8.400 | 8.490 | 18,547 | +0.05(+0.57%) |
Jan 25, 2012 | 8.420 | 8.480 | 8.420 | 8.442 | 8,750 | +0.02(+0.26%) |
Jan 24, 2012 | 8.470 | 8.560 | 8.420 | 8.420 | 12,961 | -0.06(-0.71%) |
Jan 23, 2012 | 8.670 | 8.670 | 8.360 | 8.480 | 8,064 | +0.16(+1.92%) |
Jan 20, 2012 | 8.290 | 8.350 | 8.290 | 8.320 | 5,252 | -0.03(-0.36%) |
Jan 19, 2012 | 8.600 | 8.639 | 8.250 | 8.350 | 18,472 | -0.26(-3.02%) |
Jan 18, 2012 | 8.600 | 8.700 | 8.600 | 8.610 | 12,307 | +0.01(+0.12%) |
Jan 17, 2012 | 8.600 | 8.600 | 8.400 | 8.600 | 20,384 | +0.00(+0.00%) |
Jan 13, 2012 | 8.550 | 8.600 | 8.550 | 8.600 | 8,877 | +0.05(+0.58%) |
Jan 12, 2012 | 8.570 | 8.600 | 8.537 | 8.550 | 5,238 | -0.02(-0.23%) |
Jan 11, 2012 | 8.650 | 8.650 | 8.550 | 8.570 | 6,036 | -0.05(-0.58%) |
Jan 10, 2012 | 8.400 | 8.810 | 8.400 | 8.620 | 40,838 | +0.22(+2.62%) |
Jan 09, 2012 | 8.400 | 8.400 | 8.360 | 8.400 | 19,407 | +0.11(+1.33%) |
Jan 06, 2012 | 8.350 | 8.350 | 8.250 | 8.290 | 9,287 | -0.11(-1.31%) |
Jan 05, 2012 | 8.330 | 8.450 | 8.300 | 8.400 | 23,660 | +0.00(+0.00%) |
Jan 04, 2012 | 8.270 | 8.400 | 8.270 | 8.400 | 18,937 | +0.31(+3.83%) |
Dec 30, 2011 | 8.010 | 8.100 | 8.010 | 8.090 | 7,855 | +0.08(+1.00%) |
Dec 29, 2011 | 8.060 | 8.100 | 8.010 | 8.010 | 2,588 | -0.06(-0.74%) |
Dec 28, 2011 | 8.140 | 8.150 | 8.010 | 8.070 | 20,214 | -0.12(-1.47%) |
Dec 27, 2011 | 8.210 | 8.343 | 8.150 | 8.190 | 22,983 | -0.16(-1.92%) |
Dec 23, 2011 | 8.310 | 8.350 | 8.250 | 8.350 | 5,116 | +0.14(+1.71%) |
Dec 21, 2011 | 8.370 | 8.370 | 8.100 | 8.210 | 21,596 | -0.05(-0.61%) |
Dec 20, 2011 | 8.400 | 8.400 | 8.250 | 8.260 | 6,460 | -0.04(-0.48%) |
Dec 19, 2011 | 8.400 | 8.400 | 8.295 | 8.300 | 10,839 | -0.05(-0.60%) |
Dec 16, 2011 | 8.240 | 8.350 | 8.145 | 8.350 | 15,173 | +0.11(+1.33%) |
Dec 15, 2011 | 8.190 | 8.240 | 8.100 | 8.240 | 16,956 | +0.04(+0.49%) |
Dec 14, 2011 | 8.150 | 8.250 | 8.120 | 8.200 | 13,363 | -0.05(-0.61%) |
Dec 13, 2011 | 8.360 | 8.410 | 8.200 | 8.250 | 9,913 | -0.10(-1.20%) |
Dec 12, 2011 | 8.310 | 8.430 | 8.160 | 8.350 | 8,123 | +0.04(+0.48%) |
Dec 09, 2011 | 8.480 | 8.480 | 8.280 | 8.310 | 9,338 | -0.07(-0.84%) |
Dec 08, 2011 | 8.440 | 8.490 | 8.350 | 8.380 | 2,359 | -0.11(-1.30%) |
Dec 07, 2011 | 8.560 | 8.560 | 8.410 | 8.490 | 12,829 | -0.12(-1.39%) |
Dec 06, 2011 | 8.750 | 8.750 | 8.560 | 8.610 | 10,287 | -0.10(-1.15%) |
Dec 05, 2011 | 8.660 | 8.730 | 8.640 | 8.710 | 20,537 | +0.09(+1.04%) |
Dec 02, 2011 | 8.510 | 8.670 | 8.470 | 8.620 | 18,795 | +0.13(+1.53%) |
Dec 01, 2011 | 8.260 | 8.490 | 8.251 | 8.490 | 11,032 | +0.23(+2.78%) |
Nov 30, 2011 | 8.300 | 8.300 | 8.110 | 8.260 | 17,440 | +0.11(+1.31%) |
Nov 29, 2011 | 8.440 | 8.490 | 8.040 | 8.153 | 28,260 | -0.25(-2.93%) |
Nov 28, 2011 | 8.400 | 8.620 | 8.400 | 8.400 | 18,740 | +0.11(+1.33%) |
Nov 25, 2011 | 8.090 | 8.290 | 8.090 | 8.290 | 1,925 | +0.19(+2.35%) |
Nov 23, 2011 | 8.310 | 8.330 | 8.050 | 8.100 | 28,487 | -0.25(-2.99%) |
Nov 22, 2011 | 8.460 | 8.510 | 8.280 | 8.350 | 26,760 | -0.10(-1.18%) |
Nov 21, 2011 | 8.520 | 8.520 | 8.370 | 8.450 | 9,861 | -0.21(-2.42%) |
Nov 18, 2011 | 8.500 | 8.660 | 8.400 | 8.660 | 34,083 | +0.07(+0.82%) |
Nov 17, 2011 | 8.700 | 8.790 | 8.450 | 8.589 | 36,028 | -0.10(-1.16%) |
Nov 16, 2011 | 8.910 | 8.970 | 8.530 | 8.690 | 23,221 | -0.31(-3.44%) |
Nov 15, 2011 | 8.530 | 9.250 | 8.530 | 9.000 | 73,006 | -0.10(-1.10%) |
Nov 14, 2011 | 9.060 | 9.200 | 8.920 | 9.100 | 31,826 | +0.05(+0.55%) |
Nov 11, 2011 | 9.140 | 9.290 | 9.000 | 9.050 | 21,171 | +0.10(+1.12%) |
Nov 10, 2011 | 9.070 | 9.269 | 8.520 | 8.950 | 85,837 | -0.01(-0.11%) |
Nov 09, 2011 | 8.710 | 9.675 | 8.710 | 8.960 | 58,920 | +0.12(+1.36%) |
Nov 08, 2011 | 8.970 | 8.970 | 8.710 | 8.840 | 7,527 | -0.12(-1.34%) |
Nov 07, 2011 | 8.960 | 9.100 | 8.860 | 8.960 | 18,692 | +0.03(+0.29%) |
Nov 04, 2011 | 9.000 | 9.050 | 8.900 | 8.934 | 15,944 | +0.02(+0.27%) |
Nov 03, 2011 | 8.550 | 9.010 | 8.550 | 8.910 | 23,308 | +0.31(+3.60%) |
Nov 02, 2011 | 8.560 | 8.650 | 8.460 | 8.600 | 7,414 | +0.10(+1.22%) |
Nov 01, 2011 | 8.540 | 8.600 | 8.400 | 8.496 | 9,500 | -0.18(-2.11%) |
Oct 31, 2011 | 8.520 | 8.780 | 8.500 | 8.680 | 13,695 | +0.07(+0.81%) |
Oct 28, 2011 | 8.630 | 8.680 | 8.490 | 8.610 | 22,094 | -0.05(-0.53%) |
Oct 27, 2011 | 8.500 | 8.680 | 8.201 | 8.656 | 35,529 | +0.24(+2.80%) |
Oct 26, 2011 | 8.390 | 8.550 | 8.390 | 8.420 | 14,813 | +0.12(+1.45%) |
Oct 25, 2011 | 8.490 | 8.500 | 8.300 | 8.300 | 19,045 | -0.14(-1.66%) |
Oct 24, 2011 | 8.240 | 8.450 | 8.200 | 8.440 | 14,370 | +0.25(+3.05%) |
Oct 21, 2011 | 8.110 | 8.260 | 8.110 | 8.190 | 9,505 | +0.07(+0.86%) |
Oct 20, 2011 | 7.960 | 8.200 | 7.960 | 8.120 | 15,937 | +0.13(+1.63%) |
Oct 19, 2011 | 7.940 | 8.180 | 7.900 | 7.990 | 21,998 | -0.01(-0.12%) |
Oct 18, 2011 | 7.760 | 8.030 | 7.700 | 8.000 | 8,037 | +0.20(+2.55%) |
Oct 17, 2011 | 7.830 | 7.850 | 7.550 | 7.801 | 18,471 | +0.02(+0.26%) |
Oct 14, 2011 | 7.460 | 7.830 | 7.460 | 7.781 | 57,179 | +0.42(+5.72%) |
Oct 13, 2011 | 7.380 | 7.410 | 7.351 | 7.360 | 5,236 | +0.03(+0.41%) |
Oct 12, 2011 | 7.160 | 7.490 | 7.160 | 7.330 | 30,407 | +0.13(+1.81%) |
Oct 11, 2011 | 7.110 | 7.212 | 7.000 | 7.200 | 11,179 | +0.09(+1.27%) |
Oct 10, 2011 | 7.050 | 7.350 | 7.050 | 7.110 | 17,555 | +0.03(+0.42%) |
Oct 07, 2011 | 7.080 | 7.130 | 7.010 | 7.080 | 15,967 | +0.02(+0.28%) |
Oct 06, 2011 | 7.030 | 7.100 | 6.930 | 7.060 | 27,710 | +0.13(+1.88%) |
Oct 05, 2011 | 6.560 | 6.986 | 6.560 | 6.930 | 50,293 | +0.39(+5.96%) |
Oct 04, 2011 | 7.000 | 7.010 | 6.470 | 6.540 | 15,443 | -0.50(-7.10%) |
Oct 03, 2011 | 7.560 | 7.730 | 6.916 | 7.040 | 19,893 | -0.69(-8.92%) |
Sep 30, 2011 | 7.790 | 7.900 | 7.730 | 7.730 | 10,068 | -0.11(-1.40%) |
Sep 29, 2011 | 7.950 | 7.990 | 7.791 | 7.840 | 8,000 | -0.09(-1.12%) |
Sep 28, 2011 | 8.050 | 8.050 | 7.860 | 7.929 | 33,150 | -0.07(-0.89%) |
Sep 27, 2011 | 8.000 | 8.100 | 7.810 | 8.000 | 18,542 | +0.11(+1.39%) |
Sep 26, 2011 | 8.050 | 8.180 | 7.890 | 7.890 | 13,640 | -0.05(-0.69%) |
Sep 23, 2011 | 8.000 | 8.049 | 7.800 | 7.945 | 23,906 | -0.00(-0.06%) |
Sep 22, 2011 | 8.520 | 8.520 | 7.810 | 7.950 | 16,996 | -0.41(-4.90%) |
Sep 21, 2011 | 8.410 | 8.410 | 8.260 | 8.360 | 16,526 | +0.02(+0.22%) |
Sep 20, 2011 | 8.510 | 8.560 | 8.310 | 8.341 | 14,253 | -0.21(-2.44%) |
Sep 19, 2011 | 8.480 | 8.600 | 8.437 | 8.550 | 7,539 | +0.03(+0.35%) |
Sep 16, 2011 | 8.330 | 8.520 | 8.298 | 8.520 | 29,593 | +0.19(+2.27%) |
Sep 15, 2011 | 8.180 | 8.580 | 8.110 | 8.331 | 57,740 | +0.19(+2.34%) |
Sep 14, 2011 | 8.070 | 8.180 | 7.850 | 8.140 | 34,945 | +0.28(+3.55%) |
Sep 13, 2011 | 7.850 | 7.980 | 7.760 | 7.861 | 23,592 | -0.03(-0.37%) |
Sep 12, 2011 | 7.990 | 8.100 | 7.800 | 7.890 | 19,660 | -0.09(-1.13%) |
Sep 09, 2011 | 8.150 | 8.150 | 7.910 | 7.980 | 34,115 | -0.14(-1.72%) |
Sep 08, 2011 | 8.340 | 8.390 | 8.120 | 8.120 | 11,109 | -0.15(-1.81%) |
Sep 07, 2011 | 8.300 | 8.480 | 8.200 | 8.270 | 59,358 | +0.19(+2.35%) |
Sep 06, 2011 | 8.567 | 8.567 | 7.860 | 8.080 | 50,291 | -0.14(-1.69%) |
Sep 02, 2011 | 8.250 | 8.470 | 8.139 | 8.219 | 27,356 | -0.11(-1.33%) |
Sep 01, 2011 | 8.600 | 8.680 | 8.280 | 8.330 | 85,502 | -0.30(-3.48%) |
Aug 31, 2011 | 9.220 | 9.220 | 8.400 | 8.630 | 259,805 | -0.53(-5.79%) |
Aug 30, 2011 | 9.380 | 9.820 | 9.110 | 9.160 | 588,104 | -0.04(-0.43%) |
Aug 29, 2011 | 8.890 | 9.450 | 8.835 | 9.200 | 161,121 | +0.43(+4.89%) |
Aug 26, 2011 | 8.650 | 9.020 | 8.650 | 8.771 | 34,195 | +0.07(+0.82%) |
Aug 25, 2011 | 9.100 | 9.110 | 8.500 | 8.700 | 29,646 | -0.37(-4.08%) |
Aug 24, 2011 | 9.050 | 9.150 | 8.700 | 9.070 | 70,760 | +0.07(+0.78%) |
Aug 23, 2011 | 8.490 | 9.080 | 8.250 | 9.000 | 157,385 | +0.55(+6.51%) |
Aug 22, 2011 | 8.250 | 8.700 | 8.100 | 8.450 | 29,952 | +0.35(+4.32%) |
Aug 19, 2011 | 8.420 | 8.420 | 7.950 | 8.100 | 41,639 | -0.35(-4.14%) |
Aug 18, 2011 | 8.710 | 8.710 | 8.300 | 8.450 | 19,347 | -0.35(-3.98%) |
Aug 17, 2011 | 9.120 | 9.180 | 8.800 | 8.800 | 23,545 | -0.20(-2.22%) |
Aug 16, 2011 | 9.110 | 9.250 | 8.910 | 9.000 | 45,824 | +0.00(+0.00%) |
Aug 15, 2011 | 8.800 | 9.250 | 8.700 | 9.000 | 60,477 | +0.35(+4.05%) |
Aug 12, 2011 | 8.460 | 9.500 | 8.460 | 8.650 | 97,415 | +0.20(+2.37%) |
Aug 11, 2011 | 8.010 | 8.450 | 8.010 | 8.450 | 29,404 | +0.47(+5.89%) |
Aug 10, 2011 | 7.750 | 8.300 | 7.750 | 7.980 | 74,771 | +1.08(+15.65%) |
Aug 09, 2011 | 7.750 | 7.220 | 6.610 | 6.900 | 20,649 | -0.29(-4.03%) |
Aug 08, 2011 | 7.750 | 7.750 | 6.950 | 7.190 | 18,172 | -0.91(-11.23%) |
Aug 05, 2011 | 8.190 | 8.200 | 7.390 | 8.100 | 27,942 | -0.21(-2.53%) |
Aug 04, 2011 | 8.550 | 8.550 | 8.030 | 8.310 | 43,799 | -0.29(-3.37%) |
Aug 03, 2011 | 9.090 | 9.090 | 8.599 | 8.600 | 67,120 | -0.49(-5.39%) |
Aug 02, 2011 | 9.100 | 9.189 | 9.090 | 9.090 | 7,372 | -0.13(-1.41%) |
Aug 01, 2011 | 9.190 | 9.250 | 9.100 | 9.220 | 4,988 | +0.11(+1.21%) |
Jul 29, 2011 | 9.190 | 9.190 | 9.090 | 9.110 | 7,543 | -0.14(-1.51%) |
Jul 28, 2011 | 9.180 | 9.250 | 9.113 | 9.250 | 5,739 | +0.16(+1.76%) |
Jul 27, 2011 | 9.190 | 9.190 | 9.080 | 9.090 | 12,182 | +0.06(+0.66%) |
Jul 26, 2011 | 8.880 | 9.100 | 8.780 | 9.030 | 17,581 | +0.15(+1.69%) |
Jul 25, 2011 | 9.000 | 9.000 | 8.600 | 8.880 | 22,561 | -0.24(-2.63%) |
Jul 22, 2011 | 9.120 | 9.150 | 9.120 | 9.120 | 46,600 | +0.02(+0.22%) |
Jul 21, 2011 | 9.000 | 9.100 | 8.980 | 9.100 | 3,300 | +0.15(+1.68%) |
Jul 20, 2011 | 8.980 | 9.120 | 8.880 | 8.950 | 13,211 | -0.07(-0.78%) |
Jul 19, 2011 | 9.050 | 9.100 | 9.020 | 9.020 | 4,357 | +0.07(+0.78%) |
Jul 18, 2011 | 8.950 | 9.040 | 8.890 | 8.950 | 4,007 | +0.00(+0.00%) |
Jul 15, 2011 | 8.930 | 8.950 | 8.830 | 8.950 | 10,601 | -0.05(-0.56%) |
Jul 14, 2011 | 9.090 | 9.090 | 8.930 | 9.000 | 2,950 | -0.05(-0.55%) |
Jul 13, 2011 | 8.920 | 9.080 | 8.920 | 9.050 | 8,500 | +0.15(+1.69%) |
Jul 12, 2011 | 8.850 | 8.960 | 8.850 | 8.900 | 2,200 | -0.12(-1.33%) |
Jul 11, 2011 | 8.990 | 9.050 | 8.940 | 9.020 | 13,547 | +0.01(+0.11%) |
Jul 08, 2011 | 9.100 | 9.100 | 8.974 | 9.010 | 6,438 | -0.17(-1.85%) |
Jul 07, 2011 | 9.220 | 9.220 | 9.060 | 9.180 | 5,213 | +0.04(+0.44%) |
Jul 06, 2011 | 9.170 | 9.250 | 9.140 | 9.140 | 2,560 | -0.06(-0.65%) |
Jul 05, 2011 | 9.230 | 9.250 | 9.150 | 9.200 | 8,214 | +0.05(+0.60%) |
Jul 01, 2011 | 8.970 | 9.500 | 8.870 | 9.146 | 23,585 | +0.18(+1.96%) |
Jun 30, 2011 | 8.810 | 8.970 | 8.801 | 8.970 | 4,425 | +0.14(+1.59%) |
Jun 29, 2011 | 9.000 | 9.000 | 8.700 | 8.830 | 22,847 | -0.14(-1.56%) |
Jun 28, 2011 | 8.820 | 8.970 | 8.820 | 8.970 | 3,719 | +0.26(+2.99%) |
Jun 27, 2011 | 8.910 | 8.910 | 8.710 | 8.710 | 2,758 | -0.29(-3.22%) |
Jun 24, 2011 | 8.320 | 9.000 | 8.320 | 9.000 | 18,138 | +0.66(+7.91%) |
Jun 23, 2011 | 8.350 | 8.430 | 8.220 | 8.340 | 4,800 | -0.14(-1.63%) |
Jun 22, 2011 | 8.560 | 8.659 | 8.450 | 8.478 | 10,000 | -0.12(-1.42%) |
Jun 21, 2011 | 8.600 | 8.600 | 8.550 | 8.600 | 9,691 | +0.04(+0.47%) |
Jun 20, 2011 | 8.708 | 8.708 | 8.550 | 8.560 | 12,557 | -0.02(-0.23%) |
Jun 17, 2011 | 8.560 | 8.660 | 8.470 | 8.580 | 33,208 | +0.08(+0.94%) |
Jun 16, 2011 | 8.600 | 8.850 | 8.500 | 8.500 | 9,873 | -0.05(-0.58%) |
Jun 15, 2011 | 8.590 | 8.590 | 8.430 | 8.550 | 14,235 | -0.05(-0.58%) |
Jun 14, 2011 | 8.600 | 8.700 | 8.550 | 8.600 | 23,459 | -0.01(-0.12%) |
Jun 13, 2011 | 8.840 | 8.840 | 8.600 | 8.610 | 15,007 | -0.12(-1.37%) |
Jun 10, 2011 | 8.850 | 8.850 | 8.730 | 8.730 | 8,560 | -0.17(-1.91%) |
Jun 09, 2011 | 8.810 | 8.990 | 8.800 | 8.900 | 13,192 | +0.10(+1.14%) |
Jun 08, 2011 | 9.160 | 9.210 | 8.800 | 8.800 | 49,449 | -0.45(-4.86%) |
Jun 07, 2011 | 9.400 | 9.440 | 9.248 | 9.250 | 20,911 | -0.21(-2.17%) |
Jun 06, 2011 | 9.470 | 9.510 | 9.390 | 9.455 | 9,859 | +0.03(+0.27%) |