Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.610 | 7.730 | 7.470 | 7.640 | 638,864 | -0.02(-0.26%) |
May 30, 2012 | 8.050 | 8.120 | 7.650 | 7.660 | 1,077,980 | -0.51(-6.24%) |
May 29, 2012 | 8.310 | 8.350 | 8.040 | 8.170 | 786,261 | -0.14(-1.68%) |
May 25, 2012 | 8.230 | 8.310 | 8.090 | 8.310 | 406,888 | +0.11(+1.34%) |
May 24, 2012 | 8.120 | 8.200 | 7.925 | 8.200 | 448,520 | +0.11(+1.36%) |
May 23, 2012 | 8.060 | 8.150 | 7.800 | 8.090 | 763,341 | -0.01(-0.12%) |
May 22, 2012 | 8.310 | 8.470 | 8.070 | 8.100 | 689,930 | -0.25(-2.99%) |
May 21, 2012 | 7.950 | 8.440 | 7.920 | 8.350 | 1,139,776 | +0.45(+5.70%) |
May 18, 2012 | 7.550 | 8.070 | 7.500 | 7.900 | 1,170,310 | +0.34(+4.50%) |
May 17, 2012 | 7.530 | 7.670 | 7.380 | 7.560 | 1,418,048 | +0.11(+1.48%) |
May 16, 2012 | 7.410 | 7.540 | 7.390 | 7.450 | 982,208 | +0.05(+0.68%) |
May 15, 2012 | 7.230 | 7.430 | 7.230 | 7.400 | 1,239,407 | +0.15(+2.07%) |
May 14, 2012 | 7.490 | 7.490 | 7.170 | 7.250 | 398,827 | -0.21(-2.82%) |
May 11, 2012 | 7.310 | 7.550 | 7.250 | 7.460 | 514,442 | +0.09(+1.22%) |
May 10, 2012 | 7.540 | 7.630 | 7.300 | 7.370 | 664,256 | -0.08(-1.07%) |
May 09, 2012 | 7.590 | 7.640 | 7.430 | 7.450 | 882,325 | -0.21(-2.74%) |
May 08, 2012 | 7.830 | 7.870 | 7.290 | 7.660 | 1,545,454 | -0.20(-2.54%) |
May 07, 2012 | 7.810 | 8.050 | 7.745 | 7.860 | 591,780 | +0.04(+0.51%) |
May 04, 2012 | 8.010 | 8.020 | 7.770 | 7.820 | 817,408 | -0.22(-2.74%) |
May 03, 2012 | 8.300 | 8.450 | 7.930 | 8.040 | 818,489 | -0.26(-3.13%) |
May 02, 2012 | 7.890 | 8.380 | 7.860 | 8.300 | 1,038,328 | +0.36(+4.53%) |
May 01, 2012 | 8.080 | 8.240 | 7.910 | 7.940 | 797,378 | -0.13(-1.67%) |
Apr 30, 2012 | 8.240 | 8.240 | 8.010 | 8.075 | 633,087 | -0.12(-1.52%) |
Apr 27, 2012 | 8.090 | 8.290 | 8.020 | 8.200 | 623,364 | +0.11(+1.36%) |
Apr 26, 2012 | 8.110 | 8.220 | 7.980 | 8.090 | 679,854 | -0.05(-0.61%) |
Apr 25, 2012 | 8.130 | 8.240 | 8.060 | 8.140 | 1,005,916 | +0.14(+1.75%) |
Apr 24, 2012 | 7.990 | 8.100 | 7.920 | 8.000 | 605,750 | +0.00(+0.00%) |
Apr 23, 2012 | 7.930 | 8.020 | 7.770 | 8.000 | 1,106,712 | -0.07(-0.87%) |
Apr 20, 2012 | 8.250 | 8.250 | 8.020 | 8.070 | 872,599 | -0.02(-0.19%) |
Apr 19, 2012 | 8.140 | 8.390 | 7.980 | 8.085 | 1,291,838 | -0.02(-0.31%) |
Apr 18, 2012 | 8.250 | 8.310 | 7.940 | 8.110 | 2,605,910 | -0.18(-2.17%) |
Apr 17, 2012 | 8.530 | 8.780 | 8.280 | 8.290 | 1,586,926 | -0.27(-3.10%) |
Apr 16, 2012 | 8.590 | 9.200 | 7.510 | 8.555 | 8,885,041 | -2.71(-24.09%) |
Apr 13, 2012 | 11.29 | 11.38 | 11.05 | 11.27 | 909,700 | -0.09(-0.75%) |
Apr 12, 2012 | 10.88 | 11.45 | 10.86 | 11.36 | 1,112,534 | +0.46(+4.17%) |
Apr 11, 2012 | 10.73 | 10.93 | 10.58 | 10.90 | 961,864 | +0.27(+2.54%) |
Apr 10, 2012 | 11.52 | 11.77 | 10.48 | 10.63 | 3,854,730 | -1.52(-12.51%) |
Apr 09, 2012 | 12.41 | 12.48 | 12.14 | 12.15 | 839,701 | -0.42(-3.34%) |
Apr 05, 2012 | 12.52 | 12.63 | 12.39 | 12.57 | 624,977 | -0.01(-0.08%) |
Apr 04, 2012 | 12.72 | 12.77 | 12.36 | 12.58 | 636,095 | -0.23(-1.80%) |
Apr 03, 2012 | 12.99 | 13.05 | 12.74 | 12.81 | 647,206 | -0.19(-1.46%) |
Apr 02, 2012 | 12.70 | 13.01 | 12.63 | 13.00 | 591,977 | +0.24(+1.88%) |
Mar 30, 2012 | 12.96 | 13.10 | 12.67 | 12.76 | 670,805 | -0.08(-0.62%) |
Mar 29, 2012 | 13.03 | 13.05 | 12.69 | 12.84 | 512,102 | -0.25(-1.91%) |
Mar 28, 2012 | 13.34 | 13.50 | 12.85 | 13.09 | 843,611 | -0.26(-1.95%) |
Mar 27, 2012 | 12.88 | 13.50 | 12.85 | 13.35 | 2,500,352 | +0.54(+4.22%) |
Mar 26, 2012 | 12.01 | 12.85 | 12.01 | 12.81 | 1,531,106 | +0.81(+6.75%) |
Mar 23, 2012 | 11.97 | 12.04 | 11.77 | 12.00 | 1,055,896 | +0.06(+0.54%) |
Mar 22, 2012 | 12.06 | 12.16 | 11.83 | 11.94 | 736,059 | -0.24(-2.01%) |
Mar 21, 2012 | 12.00 | 12.25 | 11.89 | 12.18 | 995,030 | +0.19(+1.58%) |
Mar 20, 2012 | 12.28 | 12.29 | 11.82 | 11.99 | 735,188 | -0.34(-2.76%) |
Mar 19, 2012 | 11.89 | 12.35 | 11.89 | 12.33 | 690,238 | +0.37(+3.09%) |
Mar 16, 2012 | 12.26 | 12.29 | 11.77 | 11.96 | 1,702,062 | -0.25(-2.05%) |
Mar 15, 2012 | 12.02 | 12.23 | 11.82 | 12.21 | 651,047 | +0.17(+1.41%) |
Mar 14, 2012 | 11.75 | 12.15 | 11.70 | 12.04 | 1,350,400 | +0.28(+2.38%) |
Mar 13, 2012 | 11.52 | 11.78 | 11.34 | 11.76 | 855,944 | +0.38(+3.34%) |
Mar 12, 2012 | 11.37 | 11.72 | 11.34 | 11.38 | 915,239 | -0.01(-0.09%) |
Mar 09, 2012 | 11.13 | 11.40 | 10.82 | 11.39 | 1,607,650 | -0.12(-1.04%) |
Mar 08, 2012 | 11.54 | 11.70 | 11.38 | 11.51 | 824,277 | +0.32(+2.86%) |
Mar 07, 2012 | 10.99 | 11.24 | 10.79 | 11.19 | 330,941 | +0.22(+2.01%) |
Mar 06, 2012 | 11.19 | 11.27 | 10.79 | 10.97 | 732,937 | -0.32(-2.83%) |
Mar 05, 2012 | 11.27 | 11.36 | 11.11 | 11.29 | 342,619 | +0.00(+0.00%) |
Mar 02, 2012 | 11.41 | 11.61 | 11.17 | 11.29 | 551,806 | -0.10(-0.88%) |
Mar 01, 2012 | 11.60 | 11.72 | 11.37 | 11.39 | 644,909 | -0.12(-1.04%) |
Feb 29, 2012 | 11.83 | 11.92 | 11.49 | 11.51 | 867,578 | -0.26(-2.21%) |
Feb 28, 2012 | 11.81 | 11.84 | 11.60 | 11.77 | 644,567 | +0.01(+0.09%) |
Feb 27, 2012 | 11.59 | 11.85 | 11.24 | 11.76 | 502,690 | +0.10(+0.86%) |
Feb 24, 2012 | 11.67 | 11.78 | 11.58 | 11.66 | 613,850 | +0.01(+0.09%) |
Feb 23, 2012 | 11.02 | 11.66 | 10.95 | 11.65 | 847,760 | +0.68(+6.20%) |
Feb 22, 2012 | 11.51 | 11.51 | 10.94 | 10.97 | 777,468 | -0.55(-4.77%) |
Feb 21, 2012 | 11.80 | 11.80 | 11.44 | 11.52 | 686,166 | -0.21(-1.79%) |
Feb 17, 2012 | 11.82 | 11.95 | 11.62 | 11.73 | 805,121 | -0.01(-0.09%) |
Feb 16, 2012 | 11.35 | 11.81 | 11.25 | 11.74 | 1,305,711 | +0.47(+4.17%) |
Feb 15, 2012 | 11.70 | 11.80 | 11.20 | 11.27 | 833,009 | -0.29(-2.51%) |
Feb 14, 2012 | 11.29 | 11.69 | 11.24 | 11.56 | 1,085,295 | +0.32(+2.85%) |
Feb 13, 2012 | 11.21 | 11.44 | 11.13 | 11.24 | 1,199,248 | +0.11(+0.94%) |
Feb 10, 2012 | 10.61 | 11.24 | 10.61 | 11.13 | 3,828,456 | +0.03(+0.23%) |
Feb 09, 2012 | 11.35 | 11.35 | 10.90 | 11.11 | 405,175 | -0.17(-1.51%) |
Feb 08, 2012 | 11.43 | 11.45 | 11.10 | 11.28 | 484,510 | -0.09(-0.79%) |
Feb 07, 2012 | 11.37 | 11.47 | 11.28 | 11.37 | 858,046 | +0.02(+0.18%) |
Feb 06, 2012 | 11.46 | 11.58 | 11.33 | 11.35 | 665,142 | -0.15(-1.30%) |
Feb 03, 2012 | 11.59 | 11.62 | 11.37 | 11.50 | 1,072,530 | +0.21(+1.86%) |
Feb 02, 2012 | 11.28 | 11.60 | 11.13 | 11.29 | 905,160 | +0.03(+0.27%) |
Feb 01, 2012 | 11.07 | 11.28 | 10.56 | 11.26 | 1,424,002 | +0.70(+6.63%) |
Jan 31, 2012 | 10.74 | 10.99 | 10.32 | 10.56 | 1,419,608 | -0.07(-0.66%) |
Jan 30, 2012 | 10.35 | 10.65 | 10.20 | 10.63 | 810,078 | +0.17(+1.63%) |
Jan 27, 2012 | 10.27 | 10.50 | 10.27 | 10.46 | 439,169 | +0.14(+1.36%) |
Jan 26, 2012 | 10.51 | 10.65 | 10.25 | 10.32 | 564,084 | -0.14(-1.34%) |
Jan 25, 2012 | 10.25 | 10.52 | 10.05 | 10.46 | 815,793 | +0.21(+2.05%) |
Jan 24, 2012 | 10.27 | 10.40 | 10.11 | 10.25 | 491,688 | -0.06(-0.58%) |
Jan 23, 2012 | 10.76 | 10.88 | 10.26 | 10.31 | 666,568 | -0.41(-3.82%) |
Jan 20, 2012 | 10.75 | 10.85 | 10.62 | 10.72 | 1,007,349 | +0.00(+0.00%) |
Jan 19, 2012 | 10.53 | 10.80 | 10.50 | 10.72 | 933,995 | +0.27(+2.58%) |
Jan 18, 2012 | 10.31 | 10.65 | 10.25 | 10.45 | 1,000,431 | +0.14(+1.36%) |
Jan 17, 2012 | 9.940 | 10.36 | 9.830 | 10.31 | 861,259 | +0.51(+5.20%) |
Jan 13, 2012 | 9.700 | 9.998 | 9.580 | 9.800 | 576,315 | -0.06(-0.61%) |
Jan 12, 2012 | 10.10 | 10.20 | 9.710 | 9.860 | 805,387 | -0.11(-1.10%) |
Jan 11, 2012 | 9.540 | 10.10 | 9.460 | 9.970 | 1,287,195 | +0.41(+4.29%) |
Jan 10, 2012 | 9.480 | 9.630 | 9.360 | 9.560 | 388,968 | +0.23(+2.47%) |
Jan 09, 2012 | 9.300 | 9.440 | 9.200 | 9.330 | 336,098 | +0.11(+1.19%) |
Jan 06, 2012 | 9.290 | 9.410 | 9.180 | 9.220 | 259,381 | -0.08(-0.86%) |
Jan 05, 2012 | 9.230 | 9.440 | 9.000 | 9.300 | 285,248 | +0.05(+0.54%) |
Jan 04, 2012 | 9.460 | 9.540 | 9.210 | 9.250 | 382,152 | -0.26(-2.73%) |
Dec 30, 2011 | 9.590 | 9.577 | 9.470 | 9.510 | 295,980 | -0.08(-0.83%) |
Dec 29, 2011 | 9.430 | 9.630 | 9.360 | 9.590 | 242,392 | +0.16(+1.70%) |
Dec 28, 2011 | 9.620 | 9.740 | 9.400 | 9.430 | 405,630 | -0.18(-1.87%) |
Dec 27, 2011 | 9.580 | 9.750 | 9.438 | 9.610 | 327,323 | +0.03(+0.31%) |
Dec 23, 2011 | 9.740 | 9.740 | 9.500 | 9.580 | 140,649 | -0.02(-0.21%) |
Dec 21, 2011 | 9.490 | 9.665 | 9.320 | 9.600 | 486,666 | +0.12(+1.27%) |
Dec 20, 2011 | 9.390 | 9.520 | 9.340 | 9.480 | 651,078 | +0.25(+2.71%) |
Dec 19, 2011 | 9.310 | 9.580 | 9.180 | 9.230 | 547,288 | +0.00(+0.00%) |
Dec 16, 2011 | 9.290 | 9.440 | 9.060 | 9.230 | 851,155 | +0.04(+0.44%) |
Dec 15, 2011 | 9.240 | 9.370 | 9.050 | 9.190 | 503,870 | +0.12(+1.32%) |
Dec 14, 2011 | 9.550 | 9.550 | 8.890 | 9.070 | 911,308 | -0.51(-5.32%) |
Dec 13, 2011 | 9.520 | 9.790 | 9.460 | 9.580 | 689,165 | +0.14(+1.48%) |
Dec 12, 2011 | 9.580 | 9.600 | 9.190 | 9.440 | 536,194 | -0.29(-2.98%) |
Dec 09, 2011 | 9.170 | 9.800 | 9.050 | 9.730 | 647,675 | +0.61(+6.69%) |
Dec 08, 2011 | 9.210 | 9.370 | 9.090 | 9.120 | 406,334 | -0.17(-1.83%) |
Dec 07, 2011 | 9.390 | 9.480 | 9.090 | 9.290 | 441,988 | -0.16(-1.69%) |
Dec 06, 2011 | 9.390 | 9.510 | 9.250 | 9.450 | 637,588 | +0.05(+0.53%) |
Dec 05, 2011 | 9.510 | 9.550 | 9.280 | 9.400 | 610,866 | +0.09(+0.97%) |
Dec 02, 2011 | 9.450 | 9.687 | 9.270 | 9.310 | 783,438 | -0.04(-0.43%) |
Dec 01, 2011 | 9.390 | 9.510 | 9.250 | 9.350 | 573,489 | -0.13(-1.37%) |
Nov 30, 2011 | 9.120 | 9.500 | 9.100 | 9.480 | 1,353,904 | +0.43(+4.75%) |
Nov 29, 2011 | 8.720 | 9.060 | 8.640 | 9.050 | 1,538,290 | +0.30(+3.43%) |
Nov 28, 2011 | 8.400 | 8.930 | 8.400 | 8.750 | 961,580 | +0.65(+8.02%) |
Nov 25, 2011 | 8.040 | 8.270 | 8.040 | 8.100 | 200,149 | +0.09(+1.12%) |
Nov 23, 2011 | 8.080 | 8.340 | 7.860 | 8.010 | 599,604 | -0.15(-1.84%) |
Nov 22, 2011 | 8.020 | 8.230 | 8.020 | 8.160 | 476,253 | +0.15(+1.87%) |
Nov 21, 2011 | 8.130 | 8.160 | 7.890 | 8.010 | 715,360 | -0.26(-3.14%) |
Nov 18, 2011 | 8.470 | 8.552 | 8.230 | 8.270 | 461,264 | -0.18(-2.13%) |
Nov 17, 2011 | 8.270 | 8.610 | 8.240 | 8.450 | 938,925 | +0.29(+3.55%) |
Nov 16, 2011 | 8.240 | 8.310 | 8.120 | 8.160 | 785,840 | -0.02(-0.24%) |
Nov 15, 2011 | 8.080 | 8.290 | 7.990 | 8.180 | 700,782 | +0.06(+0.74%) |
Nov 14, 2011 | 8.150 | 8.270 | 8.060 | 8.120 | 692,545 | -0.07(-0.85%) |
Nov 11, 2011 | 7.970 | 8.240 | 7.950 | 8.190 | 482,787 | +0.31(+3.93%) |
Nov 10, 2011 | 8.390 | 8.390 | 7.830 | 7.880 | 915,064 | -0.42(-5.06%) |
Nov 09, 2011 | 8.570 | 8.710 | 8.230 | 8.300 | 790,136 | -0.50(-5.68%) |
Nov 08, 2011 | 8.540 | 8.930 | 8.420 | 8.800 | 848,038 | +0.38(+4.51%) |
Nov 07, 2011 | 8.490 | 8.580 | 8.230 | 8.420 | 973,182 | -0.06(-0.71%) |
Nov 04, 2011 | 8.410 | 8.510 | 8.380 | 8.480 | 414,523 | -0.02(-0.24%) |
Nov 03, 2011 | 8.400 | 8.540 | 8.220 | 8.500 | 450,733 | +0.19(+2.29%) |
Nov 02, 2011 | 8.340 | 8.410 | 8.140 | 8.310 | 370,079 | +0.10(+1.22%) |
Nov 01, 2011 | 8.070 | 8.370 | 8.060 | 8.210 | 525,736 | -0.22(-2.61%) |
Oct 31, 2011 | 8.410 | 8.610 | 8.360 | 8.430 | 455,143 | -0.12(-1.40%) |
Oct 28, 2011 | 8.920 | 9.000 | 8.550 | 8.550 | 1,051,423 | -0.42(-4.68%) |
Oct 27, 2011 | 8.700 | 9.040 | 8.600 | 8.970 | 1,781,077 | +0.50(+5.90%) |
Oct 26, 2011 | 8.370 | 8.530 | 8.100 | 8.470 | 676,263 | +0.24(+2.92%) |
Oct 25, 2011 | 8.360 | 8.450 | 8.170 | 8.230 | 746,188 | -0.19(-2.26%) |
Oct 24, 2011 | 8.180 | 8.585 | 8.090 | 8.420 | 1,294,176 | +0.20(+2.43%) |
Oct 21, 2011 | 7.920 | 8.350 | 7.720 | 8.220 | 2,481,735 | +0.50(+6.48%) |
Oct 20, 2011 | 7.220 | 7.750 | 7.170 | 7.720 | 1,168,575 | +0.53(+7.37%) |
Oct 19, 2011 | 7.320 | 7.400 | 7.110 | 7.190 | 980,899 | -0.16(-2.18%) |
Oct 18, 2011 | 7.390 | 7.600 | 6.960 | 7.350 | 3,096,040 | +1.15(+18.55%) |
Oct 17, 2011 | 6.020 | 6.360 | 6.000 | 6.200 | 1,180,489 | +0.11(+1.81%) |
Oct 14, 2011 | 6.180 | 6.180 | 6.010 | 6.090 | 334,393 | -0.01(-0.16%) |
Oct 13, 2011 | 6.240 | 6.280 | 6.070 | 6.100 | 347,103 | -0.17(-2.71%) |
Oct 12, 2011 | 6.330 | 6.360 | 6.210 | 6.270 | 308,656 | +0.01(+0.16%) |
Oct 11, 2011 | 6.310 | 6.380 | 6.170 | 6.260 | 300,804 | -0.14(-2.19%) |
Oct 10, 2011 | 6.280 | 6.420 | 6.150 | 6.400 | 325,802 | +0.28(+4.58%) |
Oct 07, 2011 | 6.350 | 6.380 | 6.100 | 6.120 | 333,013 | -0.20(-3.16%) |
Oct 06, 2011 | 6.130 | 6.340 | 6.080 | 6.320 | 378,264 | +0.16(+2.60%) |
Oct 05, 2011 | 6.050 | 6.180 | 5.930 | 6.160 | 310,934 | +0.12(+1.99%) |
Oct 04, 2011 | 5.650 | 6.060 | 5.600 | 6.040 | 639,825 | +0.32(+5.59%) |
Oct 03, 2011 | 6.050 | 6.272 | 5.720 | 5.720 | 591,871 | -0.42(-6.84%) |
Sep 30, 2011 | 6.020 | 6.400 | 6.020 | 6.140 | 495,152 | +0.00(+0.00%) |
Sep 29, 2011 | 6.240 | 6.299 | 5.913 | 6.140 | 329,100 | +0.07(+1.15%) |
Sep 28, 2011 | 6.240 | 6.325 | 6.020 | 6.070 | 695,754 | -0.15(-2.41%) |
Sep 27, 2011 | 6.370 | 6.500 | 6.150 | 6.220 | 522,140 | +0.02(+0.32%) |
Sep 26, 2011 | 6.190 | 6.210 | 6.000 | 6.200 | 489,539 | +0.05(+0.81%) |
Sep 23, 2011 | 6.000 | 6.480 | 5.970 | 6.150 | 555,591 | +0.14(+2.33%) |
Sep 22, 2011 | 5.890 | 6.200 | 5.850 | 6.010 | 670,472 | -0.10(-1.64%) |
Sep 21, 2011 | 6.220 | 6.400 | 6.090 | 6.110 | 315,982 | -0.10(-1.61%) |
Sep 20, 2011 | 6.250 | 6.540 | 6.160 | 6.210 | 298,807 | -0.02(-0.32%) |
Sep 19, 2011 | 6.330 | 6.418 | 6.110 | 6.230 | 436,457 | -0.25(-3.86%) |
Sep 16, 2011 | 6.660 | 6.690 | 6.460 | 6.480 | 705,744 | -0.12(-1.82%) |
Sep 15, 2011 | 6.630 | 6.670 | 6.400 | 6.600 | 386,924 | +0.03(+0.46%) |
Sep 14, 2011 | 6.340 | 6.730 | 6.270 | 6.570 | 571,388 | +0.27(+4.29%) |
Sep 13, 2011 | 6.110 | 6.340 | 5.940 | 6.300 | 597,459 | +0.26(+4.30%) |
Sep 12, 2011 | 6.020 | 6.150 | 5.920 | 6.040 | 505,605 | -0.07(-1.15%) |
Sep 09, 2011 | 6.270 | 6.330 | 6.010 | 6.110 | 487,405 | -0.25(-3.93%) |
Sep 08, 2011 | 6.550 | 6.690 | 6.320 | 6.360 | 392,108 | -0.19(-2.90%) |
Sep 07, 2011 | 6.440 | 6.550 | 6.340 | 6.550 | 355,313 | +0.20(+3.15%) |
Sep 06, 2011 | 6.080 | 6.370 | 6.030 | 6.350 | 357,395 | +0.09(+1.44%) |
Sep 02, 2011 | 6.370 | 6.600 | 6.220 | 6.260 | 357,188 | -0.30(-4.57%) |
Sep 01, 2011 | 6.820 | 6.960 | 6.510 | 6.560 | 385,795 | -0.24(-3.53%) |
Aug 31, 2011 | 7.030 | 7.050 | 6.700 | 6.800 | 469,045 | -0.17(-2.44%) |
Aug 30, 2011 | 6.870 | 7.000 | 6.630 | 6.970 | 375,247 | +0.06(+0.87%) |
Aug 29, 2011 | 6.820 | 7.050 | 6.660 | 6.910 | 729,644 | +0.16(+2.37%) |
Aug 26, 2011 | 6.540 | 6.770 | 6.450 | 6.750 | 324,060 | +0.12(+1.81%) |
Aug 25, 2011 | 6.840 | 6.980 | 6.570 | 6.630 | 556,639 | -0.19(-2.79%) |
Aug 24, 2011 | 6.680 | 6.850 | 6.440 | 6.820 | 414,763 | +0.11(+1.64%) |
Aug 23, 2011 | 6.290 | 6.720 | 6.220 | 6.710 | 764,934 | +0.47(+7.53%) |
Aug 22, 2011 | 6.460 | 6.620 | 6.185 | 6.240 | 380,902 | -0.03(-0.48%) |
Aug 19, 2011 | 6.130 | 6.620 | 6.130 | 6.270 | 399,050 | -0.03(-0.48%) |
Aug 18, 2011 | 6.330 | 6.390 | 6.010 | 6.300 | 579,932 | -0.29(-4.40%) |
Aug 17, 2011 | 6.580 | 6.660 | 6.400 | 6.590 | 324,333 | +0.04(+0.61%) |
Aug 16, 2011 | 6.580 | 6.670 | 6.430 | 6.550 | 454,356 | -0.13(-1.95%) |
Aug 15, 2011 | 6.480 | 6.700 | 6.480 | 6.680 | 468,085 | +0.30(+4.70%) |
Aug 12, 2011 | 6.340 | 6.470 | 6.270 | 6.380 | 399,449 | +0.12(+1.92%) |
Aug 11, 2011 | 6.120 | 6.390 | 6.060 | 6.260 | 679,738 | +0.24(+3.99%) |
Aug 10, 2011 | 5.930 | 6.260 | 5.810 | 6.020 | 1,056,164 | -0.06(-0.99%) |
Aug 09, 2011 | 5.910 | 6.150 | 5.540 | 6.080 | 2,937,855 | +0.46(+8.19%) |
Aug 08, 2011 | 5.870 | 6.250 | 5.610 | 5.620 | 1,286,146 | -0.53(-8.62%) |
Aug 05, 2011 | 6.060 | 6.900 | 5.610 | 6.150 | 679,140 | +0.34(+5.85%) |
Aug 04, 2011 | 6.460 | 6.460 | 5.740 | 5.810 | 836,920 | -0.77(-11.70%) |
Aug 03, 2011 | 6.700 | 6.730 | 6.330 | 6.580 | 325,698 | -0.09(-1.35%) |
Aug 02, 2011 | 6.890 | 7.110 | 6.670 | 6.670 | 368,090 | -0.28(-4.03%) |
Aug 01, 2011 | 7.030 | 7.070 | 6.753 | 6.950 | 369,359 | +0.01(+0.14%) |
Jul 29, 2011 | 6.790 | 6.960 | 6.720 | 6.940 | 221,673 | +0.07(+1.02%) |
Jul 28, 2011 | 6.840 | 7.040 | 6.780 | 6.870 | 246,141 | +0.07(+1.03%) |
Jul 27, 2011 | 7.000 | 7.150 | 6.790 | 6.800 | 421,235 | -0.20(-2.86%) |
Jul 26, 2011 | 7.030 | 7.070 | 6.960 | 7.000 | 154,213 | -0.02(-0.28%) |
Jul 25, 2011 | 7.060 | 7.139 | 7.000 | 7.020 | 168,004 | -0.10(-1.40%) |
Jul 22, 2011 | 7.280 | 7.330 | 7.120 | 7.120 | 140,250 | -0.14(-1.93%) |
Jul 21, 2011 | 7.170 | 7.360 | 7.080 | 7.260 | 283,377 | +0.13(+1.82%) |
Jul 20, 2011 | 7.310 | 7.340 | 7.050 | 7.130 | 175,683 | -0.16(-2.19%) |
Jul 19, 2011 | 7.110 | 7.330 | 7.020 | 7.290 | 257,715 | +0.23(+3.26%) |
Jul 18, 2011 | 7.080 | 7.150 | 6.880 | 7.060 | 249,529 | -0.07(-0.98%) |
Jul 15, 2011 | 7.080 | 7.190 | 6.860 | 7.130 | 318,280 | +0.07(+0.99%) |
Jul 14, 2011 | 7.210 | 7.230 | 7.000 | 7.060 | 277,685 | -0.11(-1.53%) |
Jul 13, 2011 | 7.010 | 7.250 | 7.010 | 7.170 | 619,625 | +0.20(+2.87%) |
Jul 12, 2011 | 7.000 | 7.200 | 6.900 | 6.970 | 690,473 | -0.03(-0.43%) |
Jul 11, 2011 | 7.050 | 7.130 | 6.930 | 7.000 | 564,444 | -0.14(-1.96%) |
Jul 08, 2011 | 7.030 | 7.150 | 7.015 | 7.140 | 265,421 | -0.01(-0.14%) |
Jul 07, 2011 | 7.180 | 7.210 | 7.010 | 7.150 | 281,724 | +0.07(+0.99%) |
Jul 06, 2011 | 7.120 | 7.180 | 7.000 | 7.080 | 273,339 | -0.04(-0.56%) |
Jul 05, 2011 | 7.050 | 7.120 | 6.960 | 7.120 | 373,605 | +0.10(+1.42%) |
Jul 01, 2011 | 6.910 | 7.070 | 6.860 | 7.020 | 523,929 | +0.11(+1.59%) |
Jun 30, 2011 | 6.900 | 6.950 | 6.760 | 6.910 | 551,212 | +0.04(+0.58%) |
Jun 29, 2011 | 6.980 | 7.040 | 6.820 | 6.870 | 628,231 | -0.11(-1.58%) |
Jun 28, 2011 | 6.700 | 6.980 | 6.690 | 6.980 | 773,820 | +0.33(+4.96%) |
Jun 27, 2011 | 6.580 | 6.680 | 6.500 | 6.650 | 290,621 | +0.10(+1.53%) |
Jun 24, 2011 | 6.670 | 6.710 | 6.490 | 6.550 | 572,798 | -0.12(-1.80%) |
Jun 23, 2011 | 6.500 | 6.690 | 6.441 | 6.670 | 377,713 | +0.07(+1.06%) |
Jun 22, 2011 | 6.600 | 6.740 | 6.552 | 6.600 | 218,339 | -0.06(-0.90%) |
Jun 21, 2011 | 6.630 | 6.780 | 6.510 | 6.660 | 273,018 | +0.07(+1.06%) |
Jun 20, 2011 | 6.510 | 6.600 | 6.470 | 6.590 | 382,321 | +0.10(+1.54%) |
Jun 17, 2011 | 6.620 | 6.690 | 6.450 | 6.490 | 1,040,082 | -0.08(-1.22%) |
Jun 16, 2011 | 6.290 | 6.610 | 6.240 | 6.570 | 529,291 | +0.26(+4.12%) |
Jun 15, 2011 | 6.470 | 6.470 | 6.200 | 6.310 | 679,465 | -0.15(-2.32%) |
Jun 14, 2011 | 6.380 | 6.570 | 6.330 | 6.460 | 555,925 | +0.16(+2.54%) |
Jun 13, 2011 | 6.250 | 6.380 | 6.160 | 6.300 | 318,870 | +0.09(+1.45%) |
Jun 10, 2011 | 6.180 | 6.250 | 6.050 | 6.210 | 371,212 | +0.00(+0.00%) |
Jun 09, 2011 | 6.200 | 6.220 | 6.090 | 6.210 | 520,160 | +0.06(+0.98%) |
Jun 08, 2011 | 6.190 | 6.220 | 6.100 | 6.150 | 219,928 | -0.08(-1.28%) |
Jun 07, 2011 | 6.230 | 6.310 | 6.150 | 6.230 | 288,008 | +0.14(+2.30%) |
Jun 06, 2011 | 6.160 | 6.260 | 5.970 | 6.090 | 291,587 | -0.06(-0.98%) |