Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.380 | 5.418 | 5.171 | 5.342 | 239,871 | -0.01(-0.18%) |
May 30, 2012 | 5.085 | 5.475 | 5.047 | 5.352 | 218,644 | +0.22(+4.27%) |
May 29, 2012 | 5.294 | 5.294 | 5.095 | 5.133 | 76,712 | -0.14(-2.71%) |
May 25, 2012 | 5.152 | 5.285 | 5.142 | 5.275 | 56,093 | +0.13(+2.59%) |
May 24, 2012 | 5.285 | 5.304 | 5.085 | 5.142 | 58,309 | -0.15(-2.88%) |
May 23, 2012 | 5.152 | 5.304 | 4.875 | 5.294 | 162,376 | +0.10(+2.02%) |
May 22, 2012 | 5.323 | 5.352 | 5.141 | 5.190 | 77,978 | -0.15(-2.85%) |
May 21, 2012 | 5.104 | 5.342 | 5.028 | 5.342 | 118,376 | +0.24(+4.66%) |
May 18, 2012 | 5.304 | 5.333 | 5.066 | 5.104 | 132,910 | -0.21(-3.94%) |
May 17, 2012 | 5.428 | 5.428 | 5.304 | 5.314 | 87,353 | -0.11(-2.11%) |
May 16, 2012 | 5.390 | 5.523 | 5.266 | 5.428 | 188,214 | +0.04(+0.71%) |
May 15, 2012 | 5.533 | 5.552 | 5.361 | 5.390 | 84,759 | -0.13(-2.41%) |
May 14, 2012 | 5.466 | 5.590 | 5.429 | 5.523 | 97,006 | -0.01(-0.17%) |
May 11, 2012 | 5.609 | 5.647 | 5.504 | 5.533 | 163,645 | -0.10(-1.86%) |
May 10, 2012 | 5.542 | 5.684 | 5.523 | 5.637 | 181,434 | +0.11(+2.07%) |
May 09, 2012 | 5.418 | 5.571 | 5.323 | 5.523 | 144,305 | +0.04(+0.69%) |
May 08, 2012 | 5.285 | 5.513 | 5.237 | 5.485 | 154,807 | +0.17(+3.23%) |
May 07, 2012 | 5.237 | 5.371 | 5.190 | 5.314 | 111,055 | +0.04(+0.72%) |
May 04, 2012 | 5.237 | 5.399 | 5.171 | 5.275 | 93,739 | +0.02(+0.36%) |
May 03, 2012 | 5.361 | 5.361 | 5.037 | 5.256 | 166,803 | -0.13(-2.47%) |
May 02, 2012 | 5.247 | 5.390 | 5.171 | 5.390 | 124,437 | +0.09(+1.62%) |
May 01, 2012 | 5.190 | 5.337 | 5.171 | 5.304 | 130,033 | +0.11(+2.20%) |
Apr 30, 2012 | 5.237 | 5.266 | 5.161 | 5.190 | 90,723 | -0.05(-0.91%) |
Apr 27, 2012 | 5.171 | 5.237 | 5.037 | 5.237 | 94,877 | +0.10(+1.85%) |
Apr 26, 2012 | 5.218 | 5.223 | 5.085 | 5.142 | 71,356 | -0.07(-1.28%) |
Apr 25, 2012 | 5.199 | 5.218 | 5.095 | 5.209 | 98,776 | +0.10(+1.86%) |
Apr 24, 2012 | 5.047 | 5.114 | 4.980 | 5.114 | 185,488 | +0.10(+1.90%) |
Apr 23, 2012 | 4.847 | 5.047 | 4.780 | 5.018 | 116,156 | +0.10(+1.93%) |
Apr 20, 2012 | 4.923 | 5.056 | 4.885 | 4.923 | 164,481 | +0.07(+1.37%) |
Apr 19, 2012 | 4.742 | 5.036 | 4.742 | 4.856 | 163,838 | +0.14(+3.03%) |
Apr 18, 2012 | 4.904 | 4.923 | 4.714 | 4.714 | 94,341 | -0.24(-4.81%) |
Apr 17, 2012 | 4.818 | 5.018 | 4.818 | 4.952 | 72,842 | +0.17(+3.59%) |
Apr 16, 2012 | 4.895 | 4.923 | 4.741 | 4.780 | 99,878 | -0.10(-1.95%) |
Apr 13, 2012 | 5.028 | 5.028 | 4.809 | 4.875 | 139,443 | -0.19(-3.76%) |
Apr 12, 2012 | 5.190 | 5.209 | 4.999 | 5.066 | 224,520 | -0.13(-2.47%) |
Apr 11, 2012 | 4.580 | 5.199 | 4.580 | 5.194 | 257,066 | +0.69(+15.33%) |
Apr 10, 2012 | 4.618 | 4.723 | 4.485 | 4.504 | 161,811 | -0.13(-2.87%) |
Apr 09, 2012 | 4.771 | 4.809 | 4.618 | 4.637 | 186,842 | -0.23(-4.70%) |
Apr 05, 2012 | 4.847 | 4.971 | 4.847 | 4.866 | 38,277 | -0.02(-0.39%) |
Apr 04, 2012 | 4.895 | 4.914 | 4.733 | 4.885 | 182,516 | -0.07(-1.35%) |
Apr 03, 2012 | 5.133 | 5.437 | 4.904 | 4.952 | 347,202 | -0.23(-4.41%) |
Apr 02, 2012 | 5.171 | 5.190 | 5.114 | 5.180 | 122,547 | -0.02(-0.37%) |
Mar 30, 2012 | 5.266 | 5.294 | 5.161 | 5.199 | 162,650 | -0.02(-0.36%) |
Mar 29, 2012 | 5.114 | 5.237 | 5.047 | 5.218 | 52,851 | +0.06(+1.11%) |
Mar 28, 2012 | 5.247 | 5.285 | 5.037 | 5.161 | 210,409 | -0.10(-1.81%) |
Mar 27, 2012 | 5.361 | 5.428 | 5.247 | 5.256 | 63,548 | -0.10(-1.95%) |
Mar 26, 2012 | 5.361 | 5.390 | 5.275 | 5.361 | 87,439 | +0.02(+0.36%) |
Mar 23, 2012 | 5.399 | 5.609 | 5.266 | 5.342 | 181,650 | -0.03(-0.53%) |
Mar 22, 2012 | 5.133 | 5.596 | 5.123 | 5.371 | 196,355 | +0.20(+3.87%) |
Mar 21, 2012 | 5.190 | 5.314 | 5.142 | 5.171 | 145,396 | -0.01(-0.18%) |
Mar 20, 2012 | 5.256 | 5.314 | 5.123 | 5.180 | 112,864 | -0.13(-2.51%) |
Mar 19, 2012 | 5.171 | 5.428 | 5.171 | 5.314 | 128,869 | +0.15(+2.95%) |
Mar 16, 2012 | 5.256 | 5.314 | 5.066 | 5.161 | 108,167 | -0.10(-1.81%) |
Mar 15, 2012 | 4.961 | 5.314 | 4.961 | 5.256 | 174,622 | +0.20(+3.95%) |
Mar 14, 2012 | 5.418 | 5.437 | 4.999 | 5.056 | 190,726 | -0.33(-6.18%) |
Mar 13, 2012 | 5.542 | 5.561 | 5.380 | 5.390 | 133,588 | -0.11(-2.08%) |
Mar 12, 2012 | 5.637 | 5.713 | 5.456 | 5.504 | 147,877 | -0.13(-2.36%) |
Mar 09, 2012 | 5.742 | 5.913 | 5.535 | 5.637 | 155,525 | -0.09(-1.50%) |
Mar 08, 2012 | 6.009 | 6.009 | 5.523 | 5.723 | 382,689 | -0.20(-3.38%) |
Mar 07, 2012 | 6.437 | 7.142 | 5.685 | 5.923 | 1,578,857 | -0.45(-7.03%) |
Mar 06, 2012 | 6.399 | 6.475 | 6.304 | 6.370 | 316,537 | -0.17(-2.62%) |
Mar 05, 2012 | 6.180 | 6.570 | 5.913 | 6.542 | 314,747 | +0.50(+8.19%) |
Mar 02, 2012 | 6.009 | 6.523 | 5.923 | 6.047 | 426,244 | +0.12(+2.09%) |
Mar 01, 2012 | 6.209 | 6.256 | 5.913 | 5.923 | 237,957 | -0.26(-4.16%) |
Feb 29, 2012 | 6.285 | 6.751 | 6.171 | 6.180 | 437,067 | +0.09(+1.41%) |
Feb 28, 2012 | 5.837 | 6.266 | 5.618 | 6.094 | 151,881 | +0.25(+4.23%) |
Feb 27, 2012 | 5.828 | 5.932 | 5.647 | 5.847 | 54,371 | +0.00(+0.00%) |
Feb 24, 2012 | 5.980 | 5.999 | 5.790 | 5.847 | 80,449 | -0.13(-2.23%) |
Feb 23, 2012 | 5.961 | 6.037 | 5.856 | 5.980 | 95,630 | +0.02(+0.32%) |
Feb 22, 2012 | 6.142 | 6.142 | 5.942 | 5.961 | 78,138 | -0.21(-3.40%) |
Feb 21, 2012 | 6.247 | 6.247 | 6.049 | 6.171 | 96,288 | -0.04(-0.61%) |
Feb 17, 2012 | 6.199 | 6.237 | 6.123 | 6.209 | 82,216 | +0.02(+0.31%) |
Feb 16, 2012 | 6.094 | 6.304 | 6.094 | 6.190 | 122,797 | +0.10(+1.56%) |
Feb 15, 2012 | 6.132 | 6.132 | 6.047 | 6.094 | 69,007 | -0.01(-0.16%) |
Feb 14, 2012 | 6.066 | 6.151 | 5.999 | 6.104 | 79,934 | +0.00(+0.00%) |
Feb 13, 2012 | 6.028 | 6.171 | 6.028 | 6.104 | 98,392 | +0.16(+2.72%) |
Feb 10, 2012 | 6.047 | 6.104 | 5.904 | 5.942 | 53,665 | -0.19(-3.11%) |
Feb 09, 2012 | 6.142 | 6.237 | 6.047 | 6.132 | 158,436 | +0.01(+0.16%) |
Feb 08, 2012 | 5.647 | 6.190 | 5.544 | 6.123 | 414,266 | +0.50(+8.98%) |
Feb 07, 2012 | 5.656 | 5.704 | 5.609 | 5.618 | 35,273 | -0.05(-0.84%) |
Feb 06, 2012 | 5.599 | 5.694 | 5.475 | 5.666 | 146,718 | +0.04(+0.68%) |
Feb 03, 2012 | 5.609 | 5.704 | 5.504 | 5.628 | 151,762 | +0.10(+1.90%) |
Feb 02, 2012 | 5.494 | 5.523 | 5.228 | 5.523 | 66,825 | +0.05(+0.87%) |
Feb 01, 2012 | 5.361 | 5.552 | 5.314 | 5.475 | 132,636 | +0.11(+2.13%) |
Jan 31, 2012 | 5.409 | 5.456 | 5.266 | 5.361 | 67,571 | +0.00(+0.00%) |
Jan 30, 2012 | 5.361 | 5.428 | 5.314 | 5.361 | 39,281 | -0.06(-1.05%) |
Jan 27, 2012 | 5.390 | 5.437 | 5.314 | 5.418 | 62,076 | +0.00(+0.00%) |
Jan 26, 2012 | 5.513 | 5.513 | 5.361 | 5.418 | 100,863 | -0.07(-1.22%) |
Jan 25, 2012 | 5.304 | 5.599 | 5.294 | 5.485 | 101,201 | +0.15(+2.86%) |
Jan 24, 2012 | 5.199 | 5.361 | 5.180 | 5.333 | 62,556 | +0.10(+2.00%) |
Jan 23, 2012 | 5.333 | 5.352 | 5.228 | 5.228 | 44,980 | -0.14(-2.66%) |
Jan 20, 2012 | 5.333 | 5.485 | 5.218 | 5.371 | 55,745 | +0.02(+0.36%) |
Jan 19, 2012 | 5.247 | 5.447 | 5.247 | 5.352 | 68,424 | +0.07(+1.26%) |
Jan 18, 2012 | 5.209 | 5.294 | 5.152 | 5.285 | 50,099 | +0.05(+0.91%) |
Jan 17, 2012 | 5.380 | 5.380 | 5.209 | 5.237 | 86,217 | -0.10(-1.96%) |
Jan 13, 2012 | 5.380 | 5.380 | 5.256 | 5.342 | 64,936 | -0.11(-2.09%) |
Jan 12, 2012 | 5.447 | 5.504 | 5.342 | 5.456 | 40,218 | +0.02(+0.35%) |
Jan 11, 2012 | 5.409 | 5.447 | 5.285 | 5.437 | 54,493 | -0.02(-0.35%) |
Jan 10, 2012 | 5.323 | 5.513 | 5.304 | 5.456 | 110,803 | +0.22(+4.18%) |
Jan 09, 2012 | 5.142 | 5.361 | 5.061 | 5.237 | 79,366 | +0.13(+2.61%) |
Jan 06, 2012 | 5.037 | 5.123 | 4.952 | 5.104 | 50,614 | +0.08(+1.52%) |
Jan 05, 2012 | 4.999 | 5.085 | 4.961 | 5.028 | 90,446 | +0.00(+0.00%) |
Jan 04, 2012 | 4.999 | 5.104 | 4.837 | 5.028 | 87,778 | +0.10(+1.93%) |
Dec 30, 2011 | 4.647 | 5.047 | 4.580 | 4.933 | 115,152 | +0.29(+6.15%) |
Dec 29, 2011 | 4.552 | 4.695 | 4.447 | 4.647 | 249,561 | +0.07(+1.46%) |
Dec 28, 2011 | 4.504 | 4.676 | 4.457 | 4.580 | 188,700 | +0.07(+1.48%) |
Dec 27, 2011 | 4.733 | 4.828 | 4.476 | 4.514 | 292,971 | -0.28(-5.77%) |
Dec 23, 2011 | 4.866 | 4.866 | 4.771 | 4.790 | 128,720 | -0.10(-2.14%) |
Dec 21, 2011 | 4.866 | 4.942 | 4.828 | 4.895 | 99,572 | -0.01(-0.19%) |
Dec 20, 2011 | 4.828 | 4.952 | 4.799 | 4.904 | 173,911 | +0.17(+3.62%) |
Dec 19, 2011 | 5.180 | 5.237 | 4.714 | 4.733 | 217,300 | -0.42(-8.13%) |
Dec 16, 2011 | 5.399 | 5.494 | 5.095 | 5.152 | 184,696 | -0.20(-3.74%) |
Dec 15, 2011 | 5.466 | 5.485 | 5.294 | 5.352 | 93,091 | -0.03(-0.53%) |
Dec 14, 2011 | 5.380 | 5.430 | 5.237 | 5.380 | 102,990 | -0.05(-0.88%) |
Dec 13, 2011 | 5.666 | 5.751 | 5.380 | 5.428 | 79,335 | -0.18(-3.23%) |
Dec 12, 2011 | 5.580 | 5.825 | 5.475 | 5.609 | 93,937 | -0.10(-1.67%) |
Dec 09, 2011 | 5.475 | 5.752 | 5.475 | 5.704 | 126,921 | +0.26(+4.72%) |
Dec 08, 2011 | 5.637 | 5.647 | 5.399 | 5.447 | 112,942 | -0.24(-4.19%) |
Dec 07, 2011 | 5.656 | 5.809 | 5.640 | 5.685 | 70,907 | -0.02(-0.33%) |
Dec 06, 2011 | 5.780 | 5.818 | 5.666 | 5.704 | 92,267 | -0.08(-1.32%) |
Dec 05, 2011 | 5.790 | 5.904 | 5.713 | 5.780 | 115,664 | +0.11(+2.02%) |
Dec 02, 2011 | 5.847 | 5.847 | 5.647 | 5.666 | 78,556 | -0.08(-1.33%) |
Dec 01, 2011 | 5.761 | 5.866 | 5.713 | 5.742 | 105,054 | -0.05(-0.82%) |
Nov 30, 2011 | 5.771 | 5.818 | 5.669 | 5.790 | 240,115 | +0.23(+4.11%) |
Nov 29, 2011 | 5.533 | 5.742 | 5.418 | 5.561 | 179,978 | +0.03(+0.52%) |
Nov 28, 2011 | 5.323 | 5.542 | 5.256 | 5.533 | 230,201 | +0.33(+6.41%) |
Nov 25, 2011 | 5.209 | 5.447 | 5.171 | 5.199 | 95,012 | -0.01(-0.18%) |
Nov 23, 2011 | 5.294 | 5.342 | 5.161 | 5.209 | 124,110 | -0.15(-2.84%) |
Nov 22, 2011 | 5.418 | 5.618 | 5.342 | 5.361 | 130,351 | -0.06(-1.05%) |
Nov 21, 2011 | 5.542 | 5.694 | 5.371 | 5.418 | 205,173 | -0.28(-4.85%) |
Nov 18, 2011 | 5.628 | 5.732 | 5.456 | 5.694 | 152,883 | +0.07(+1.18%) |
Nov 17, 2011 | 5.628 | 5.704 | 5.494 | 5.628 | 167,904 | -0.01(-0.17%) |
Nov 16, 2011 | 5.085 | 5.742 | 5.075 | 5.637 | 281,811 | +0.50(+9.63%) |
Nov 15, 2011 | 5.104 | 5.228 | 5.018 | 5.142 | 257,712 | +0.03(+0.56%) |
Nov 14, 2011 | 5.199 | 5.571 | 5.104 | 5.114 | 207,672 | -0.12(-2.36%) |
Nov 11, 2011 | 4.714 | 5.304 | 4.656 | 5.237 | 679,665 | +0.61(+13.17%) |
Nov 10, 2011 | 4.904 | 5.009 | 4.599 | 4.628 | 335,839 | -0.17(-3.57%) |
Nov 09, 2011 | 5.028 | 5.161 | 4.761 | 4.799 | 317,154 | -0.39(-7.52%) |
Nov 08, 2011 | 5.247 | 5.294 | 5.114 | 5.190 | 592,437 | -0.01(-0.18%) |
Nov 07, 2011 | 5.809 | 5.904 | 5.095 | 5.199 | 399,079 | -0.64(-10.93%) |
Nov 04, 2011 | 6.561 | 6.561 | 5.761 | 5.837 | 455,322 | -1.10(-15.80%) |
Nov 03, 2011 | 6.570 | 6.951 | 6.323 | 6.932 | 180,045 | +0.48(+7.37%) |
Nov 02, 2011 | 6.151 | 6.475 | 6.132 | 6.456 | 123,128 | +0.44(+7.28%) |
Nov 01, 2011 | 6.266 | 6.380 | 5.961 | 6.018 | 162,711 | -0.52(-8.01%) |
Oct 31, 2011 | 6.675 | 6.742 | 6.475 | 6.542 | 103,887 | -0.28(-4.05%) |
Oct 28, 2011 | 6.866 | 7.038 | 6.789 | 6.818 | 102,366 | -0.09(-1.24%) |
Oct 27, 2011 | 6.590 | 6.989 | 6.456 | 6.904 | 281,802 | +0.58(+9.19%) |
Oct 26, 2011 | 6.304 | 6.390 | 5.999 | 6.323 | 96,342 | +0.12(+2.00%) |
Oct 25, 2011 | 6.532 | 6.570 | 6.161 | 6.199 | 87,123 | -0.39(-5.92%) |
Oct 24, 2011 | 6.237 | 6.628 | 6.237 | 6.590 | 113,579 | +0.35(+5.65%) |
Oct 21, 2011 | 6.275 | 6.275 | 6.056 | 6.237 | 81,469 | +0.10(+1.55%) |
Oct 20, 2011 | 6.180 | 6.237 | 5.923 | 6.142 | 76,473 | -0.04(-0.62%) |
Oct 19, 2011 | 6.504 | 6.532 | 6.161 | 6.180 | 72,616 | -0.33(-5.12%) |
Oct 18, 2011 | 6.113 | 6.542 | 5.999 | 6.513 | 143,729 | +0.42(+6.88%) |
Oct 17, 2011 | 6.361 | 6.447 | 6.066 | 6.094 | 86,140 | -0.34(-5.33%) |
Oct 14, 2011 | 6.523 | 6.532 | 6.342 | 6.437 | 76,378 | +0.03(+0.45%) |
Oct 13, 2011 | 6.304 | 6.456 | 6.285 | 6.409 | 68,786 | +0.08(+1.20%) |
Oct 12, 2011 | 6.218 | 6.456 | 6.148 | 6.332 | 147,911 | +0.20(+3.26%) |
Oct 11, 2011 | 5.980 | 6.180 | 5.894 | 6.132 | 95,542 | +0.11(+1.90%) |
Oct 10, 2011 | 5.856 | 6.028 | 5.723 | 6.018 | 130,395 | +0.30(+5.16%) |
Oct 07, 2011 | 5.990 | 5.990 | 5.675 | 5.723 | 139,589 | -0.23(-3.84%) |
Oct 06, 2011 | 6.009 | 6.047 | 5.761 | 5.952 | 133,761 | +0.12(+2.12%) |
Oct 05, 2011 | 5.885 | 6.066 | 5.713 | 5.828 | 197,329 | -0.08(-1.29%) |
Oct 04, 2011 | 5.342 | 6.209 | 5.237 | 5.904 | 628,602 | +0.52(+9.73%) |
Oct 03, 2011 | 5.637 | 5.837 | 5.380 | 5.380 | 163,435 | -0.31(-5.52%) |
Sep 30, 2011 | 5.752 | 6.009 | 5.571 | 5.694 | 118,710 | -0.16(-2.76%) |
Sep 29, 2011 | 5.980 | 5.980 | 5.637 | 5.856 | 112,992 | +0.05(+0.82%) |
Sep 28, 2011 | 6.228 | 6.323 | 5.809 | 5.809 | 94,004 | -0.43(-6.87%) |
Sep 27, 2011 | 6.351 | 6.551 | 6.132 | 6.237 | 111,056 | +0.02(+0.31%) |
Sep 26, 2011 | 6.113 | 6.228 | 5.932 | 6.218 | 95,856 | +0.13(+2.19%) |
Sep 23, 2011 | 5.818 | 6.085 | 5.761 | 6.085 | 95,045 | +0.26(+4.41%) |
Sep 22, 2011 | 6.199 | 6.351 | 5.761 | 5.828 | 230,095 | -0.59(-9.20%) |
Sep 21, 2011 | 6.580 | 6.694 | 6.380 | 6.418 | 223,737 | -0.15(-2.32%) |
Sep 20, 2011 | 6.532 | 6.599 | 6.361 | 6.570 | 156,809 | +0.05(+0.73%) |
Sep 19, 2011 | 6.523 | 6.618 | 6.466 | 6.523 | 39,233 | -0.14(-2.14%) |
Sep 16, 2011 | 6.685 | 6.759 | 6.532 | 6.666 | 113,339 | +0.01(+0.14%) |
Sep 15, 2011 | 6.609 | 6.685 | 6.456 | 6.656 | 93,280 | +0.11(+1.75%) |
Sep 14, 2011 | 6.532 | 6.666 | 6.351 | 6.542 | 121,315 | +0.10(+1.48%) |
Sep 13, 2011 | 6.466 | 6.609 | 6.332 | 6.447 | 129,139 | +0.03(+0.44%) |
Sep 12, 2011 | 6.199 | 6.504 | 6.199 | 6.418 | 83,173 | +0.15(+2.43%) |
Sep 09, 2011 | 6.361 | 6.437 | 6.199 | 6.266 | 113,160 | -0.17(-2.66%) |
Sep 08, 2011 | 6.628 | 6.923 | 6.390 | 6.437 | 123,092 | -0.24(-3.57%) |
Sep 07, 2011 | 6.332 | 6.694 | 6.322 | 6.675 | 130,280 | +0.47(+7.52%) |
Sep 06, 2011 | 6.151 | 6.332 | 6.123 | 6.209 | 190,836 | -0.17(-2.69%) |
Sep 02, 2011 | 6.323 | 6.513 | 6.294 | 6.380 | 152,397 | -0.11(-1.76%) |
Sep 01, 2011 | 6.713 | 6.866 | 6.428 | 6.494 | 133,663 | -0.20(-2.99%) |
Aug 31, 2011 | 6.856 | 6.999 | 6.666 | 6.694 | 194,997 | -0.14(-2.09%) |
Aug 30, 2011 | 6.904 | 6.904 | 6.590 | 6.837 | 210,025 | -0.14(-2.05%) |
Aug 29, 2011 | 6.818 | 6.999 | 6.704 | 6.980 | 156,526 | +0.26(+3.82%) |
Aug 26, 2011 | 6.370 | 6.856 | 6.240 | 6.723 | 161,262 | +0.29(+4.44%) |
Aug 25, 2011 | 6.799 | 6.904 | 6.399 | 6.437 | 218,567 | -0.36(-5.32%) |
Aug 24, 2011 | 6.704 | 6.894 | 6.580 | 6.799 | 100,650 | +0.05(+0.71%) |
Aug 23, 2011 | 6.332 | 6.828 | 6.142 | 6.751 | 240,188 | +0.48(+7.59%) |
Aug 22, 2011 | 6.628 | 6.628 | 6.190 | 6.275 | 160,252 | -0.16(-2.51%) |
Aug 19, 2011 | 6.456 | 6.780 | 6.296 | 6.437 | 264,608 | -0.15(-2.31%) |
Aug 18, 2011 | 6.447 | 6.694 | 6.399 | 6.590 | 417,106 | -0.08(-1.14%) |
Aug 17, 2011 | 6.713 | 6.751 | 6.494 | 6.666 | 149,197 | -0.02(-0.28%) |
Aug 16, 2011 | 6.761 | 6.961 | 6.628 | 6.685 | 207,912 | -0.10(-1.54%) |
Aug 15, 2011 | 6.580 | 6.856 | 6.580 | 6.789 | 158,794 | +0.26(+3.94%) |
Aug 12, 2011 | 6.561 | 6.609 | 6.285 | 6.532 | 232,311 | +0.04(+0.59%) |
Aug 11, 2011 | 6.075 | 6.590 | 5.942 | 6.494 | 434,287 | +0.47(+7.74%) |
Aug 10, 2011 | 5.961 | 6.304 | 5.856 | 6.028 | 316,829 | -0.14(-2.31%) |
Aug 09, 2011 | 6.370 | 6.656 | 5.618 | 6.171 | 615,152 | -0.01(-0.15%) |
Aug 08, 2011 | 6.313 | 6.447 | 6.104 | 6.180 | 733,703 | -0.42(-6.35%) |
Aug 05, 2011 | 7.618 | 7.618 | 6.370 | 6.599 | 958,170 | -0.98(-12.94%) |
Aug 04, 2011 | 7.951 | 7.999 | 7.466 | 7.580 | 520,408 | -0.51(-6.35%) |
Aug 03, 2011 | 8.075 | 8.142 | 7.856 | 8.094 | 330,096 | +0.05(+0.59%) |
Aug 02, 2011 | 8.189 | 8.189 | 7.961 | 8.046 | 691,028 | -0.41(-4.84%) |
Aug 01, 2011 | 8.837 | 8.856 | 8.427 | 8.456 | 237,973 | -0.26(-2.95%) |
Jul 29, 2011 | 8.875 | 8.875 | 8.570 | 8.713 | 258,392 | -0.30(-3.38%) |
Jul 28, 2011 | 8.989 | 9.265 | 8.894 | 9.018 | 135,536 | +0.00(+0.00%) |
Jul 27, 2011 | 9.427 | 9.427 | 8.770 | 9.018 | 277,169 | -0.46(-4.82%) |
Jul 26, 2011 | 9.846 | 9.846 | 9.380 | 9.475 | 198,081 | -0.33(-3.40%) |
Jul 25, 2011 | 9.570 | 9.960 | 9.389 | 9.808 | 286,579 | +0.10(+1.08%) |
Jul 22, 2011 | 9.837 | 10.15 | 9.541 | 9.703 | 490,875 | +0.16(+1.70%) |
Jul 21, 2011 | 9.522 | 9.608 | 9.256 | 9.541 | 385,356 | +0.04(+0.40%) |
Jul 20, 2011 | 9.408 | 9.522 | 9.180 | 9.503 | 216,354 | +0.15(+1.63%) |
Jul 19, 2011 | 9.180 | 9.465 | 9.134 | 9.351 | 353,694 | +0.30(+3.37%) |
Jul 18, 2011 | 8.751 | 9.075 | 8.694 | 9.046 | 165,066 | +0.29(+3.26%) |
Jul 15, 2011 | 8.751 | 8.799 | 8.608 | 8.761 | 162,451 | +0.04(+0.44%) |
Jul 14, 2011 | 8.856 | 8.999 | 8.704 | 8.723 | 253,702 | -0.12(-1.40%) |
Jul 13, 2011 | 8.599 | 8.856 | 8.599 | 8.846 | 120,307 | +0.26(+2.99%) |
Jul 12, 2011 | 8.646 | 8.780 | 8.580 | 8.589 | 168,656 | -0.09(-0.99%) |
Jul 11, 2011 | 8.713 | 8.894 | 8.523 | 8.675 | 192,622 | -0.10(-1.19%) |
Jul 08, 2011 | 8.513 | 8.789 | 8.513 | 8.780 | 209,523 | +0.19(+2.22%) |
Jul 07, 2011 | 8.427 | 8.623 | 8.304 | 8.589 | 269,172 | +0.24(+2.85%) |
Jul 06, 2011 | 8.418 | 8.446 | 8.265 | 8.351 | 110,186 | -0.08(-0.90%) |
Jul 05, 2011 | 8.066 | 8.446 | 8.056 | 8.427 | 169,584 | +0.32(+4.00%) |
Jul 01, 2011 | 8.142 | 8.275 | 7.999 | 8.104 | 345,528 | -0.02(-0.23%) |
Jun 30, 2011 | 8.189 | 8.246 | 7.989 | 8.123 | 158,277 | -0.06(-0.70%) |
Jun 29, 2011 | 8.218 | 8.323 | 8.104 | 8.180 | 157,664 | -0.02(-0.23%) |
Jun 28, 2011 | 8.161 | 8.275 | 8.104 | 8.199 | 111,992 | +0.03(+0.35%) |
Jun 27, 2011 | 7.980 | 8.237 | 7.942 | 8.170 | 332,152 | +0.17(+2.14%) |
Jun 24, 2011 | 8.075 | 8.075 | 7.894 | 7.999 | 323,196 | -0.08(-0.94%) |
Jun 23, 2011 | 7.808 | 8.094 | 7.647 | 8.075 | 171,377 | +0.16(+2.05%) |
Jun 22, 2011 | 7.732 | 8.094 | 7.723 | 7.913 | 129,486 | +0.10(+1.34%) |
Jun 21, 2011 | 7.694 | 7.818 | 7.608 | 7.808 | 195,491 | +0.15(+1.99%) |
Jun 20, 2011 | 7.618 | 7.761 | 7.580 | 7.656 | 146,670 | +0.00(+0.00%) |
Jun 17, 2011 | 7.799 | 7.856 | 7.656 | 7.656 | 256,414 | -0.08(-0.99%) |
Jun 16, 2011 | 7.627 | 7.761 | 7.427 | 7.732 | 214,276 | +0.11(+1.50%) |
Jun 15, 2011 | 7.627 | 7.761 | 7.466 | 7.618 | 150,892 | -0.11(-1.48%) |
Jun 14, 2011 | 7.751 | 7.808 | 7.704 | 7.732 | 263,070 | +0.11(+1.50%) |
Jun 13, 2011 | 7.504 | 7.666 | 7.466 | 7.618 | 309,724 | +0.16(+2.17%) |
Jun 10, 2011 | 7.361 | 7.551 | 7.237 | 7.456 | 291,114 | +0.02(+0.26%) |
Jun 09, 2011 | 7.380 | 7.551 | 7.189 | 7.437 | 98,336 | +0.07(+0.90%) |
Jun 08, 2011 | 7.551 | 7.713 | 7.275 | 7.370 | 107,476 | -0.22(-2.89%) |
Jun 07, 2011 | 7.637 | 7.799 | 7.532 | 7.589 | 125,115 | +0.04(+0.50%) |
Jun 06, 2011 | 7.761 | 7.770 | 7.542 | 7.551 | 220,441 | -0.23(-2.94%) |