Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.390 | 5.540 | 5.260 | 5.410 | 909,397 | +0.02(+0.37%) |
May 30, 2012 | 5.490 | 5.490 | 5.340 | 5.390 | 271,044 | -0.14(-2.53%) |
May 29, 2012 | 5.470 | 5.580 | 5.400 | 5.530 | 249,738 | +0.13(+2.41%) |
May 25, 2012 | 5.250 | 5.440 | 5.250 | 5.400 | 346,140 | +0.16(+3.05%) |
May 24, 2012 | 5.160 | 5.305 | 5.090 | 5.240 | 432,286 | +0.13(+2.54%) |
May 23, 2012 | 5.090 | 5.180 | 5.010 | 5.110 | 406,634 | -0.01(-0.20%) |
May 22, 2012 | 5.240 | 5.270 | 5.060 | 5.120 | 429,470 | -0.12(-2.29%) |
May 21, 2012 | 5.210 | 5.270 | 5.160 | 5.240 | 380,472 | +0.03(+0.58%) |
May 18, 2012 | 5.210 | 5.240 | 5.110 | 5.210 | 485,199 | +0.03(+0.58%) |
May 17, 2012 | 5.210 | 5.260 | 5.060 | 5.180 | 408,232 | +0.01(+0.19%) |
May 16, 2012 | 4.980 | 5.250 | 4.980 | 5.170 | 799,827 | +0.26(+5.30%) |
May 15, 2012 | 4.940 | 5.050 | 4.910 | 4.910 | 487,847 | -0.04(-0.81%) |
May 14, 2012 | 4.930 | 5.050 | 4.900 | 4.950 | 655,303 | +0.00(+0.00%) |
May 11, 2012 | 4.970 | 5.070 | 4.930 | 4.950 | 608,569 | -0.04(-0.80%) |
May 10, 2012 | 5.030 | 5.100 | 4.960 | 4.990 | 836,226 | +0.00(+0.00%) |
May 09, 2012 | 5.020 | 5.120 | 4.900 | 4.990 | 3,729,804 | +0.22(+4.61%) |
May 08, 2012 | 4.970 | 4.970 | 4.730 | 4.770 | 283,775 | -0.19(-3.83%) |
May 07, 2012 | 5.110 | 5.140 | 4.930 | 4.960 | 226,660 | -0.15(-2.94%) |
May 04, 2012 | 5.530 | 5.710 | 4.871 | 5.110 | 492,225 | -0.41(-7.43%) |
May 03, 2012 | 5.760 | 5.800 | 5.460 | 5.520 | 221,200 | -0.28(-4.83%) |
May 02, 2012 | 5.590 | 5.820 | 5.560 | 5.800 | 190,911 | +0.15(+2.65%) |
May 01, 2012 | 5.530 | 5.820 | 5.500 | 5.650 | 233,651 | +0.10(+1.80%) |
Apr 30, 2012 | 5.680 | 5.710 | 5.500 | 5.550 | 119,313 | -0.18(-3.14%) |
Apr 27, 2012 | 5.800 | 5.830 | 5.560 | 5.730 | 227,479 | -0.05(-0.87%) |
Apr 26, 2012 | 5.840 | 5.920 | 5.750 | 5.780 | 111,405 | -0.08(-1.37%) |
Apr 25, 2012 | 5.730 | 5.980 | 5.720 | 5.860 | 184,858 | +0.29(+5.21%) |
Apr 24, 2012 | 5.410 | 5.610 | 5.390 | 5.570 | 124,022 | +0.16(+2.96%) |
Apr 23, 2012 | 5.460 | 5.590 | 5.380 | 5.410 | 115,265 | -0.15(-2.70%) |
Apr 20, 2012 | 5.600 | 5.620 | 5.520 | 5.560 | 132,448 | +0.06(+1.09%) |
Apr 19, 2012 | 5.430 | 5.610 | 5.370 | 5.500 | 157,450 | +0.06(+1.10%) |
Apr 18, 2012 | 5.440 | 5.475 | 5.400 | 5.440 | 138,930 | -0.05(-0.91%) |
Apr 17, 2012 | 5.530 | 5.600 | 5.470 | 5.490 | 105,810 | +0.02(+0.37%) |
Apr 16, 2012 | 5.480 | 5.500 | 5.400 | 5.470 | 77,111 | +0.04(+0.74%) |
Apr 13, 2012 | 5.580 | 5.590 | 5.400 | 5.430 | 92,360 | -0.18(-3.21%) |
Apr 12, 2012 | 5.570 | 5.810 | 5.570 | 5.610 | 148,611 | +0.04(+0.72%) |
Apr 11, 2012 | 5.420 | 5.590 | 5.420 | 5.570 | 108,595 | +0.21(+3.92%) |
Apr 10, 2012 | 5.420 | 5.500 | 5.320 | 5.360 | 266,065 | -0.04(-0.74%) |
Apr 09, 2012 | 5.500 | 5.560 | 5.390 | 5.400 | 278,755 | -0.16(-2.88%) |
Apr 05, 2012 | 5.550 | 5.650 | 5.550 | 5.560 | 298,048 | -0.01(-0.18%) |
Apr 04, 2012 | 5.560 | 5.730 | 5.510 | 5.570 | 220,228 | -0.04(-0.71%) |
Apr 03, 2012 | 5.870 | 5.910 | 5.600 | 5.610 | 414,649 | -0.25(-4.27%) |
Apr 02, 2012 | 5.400 | 6.050 | 5.400 | 5.860 | 646,744 | +0.52(+9.74%) |
Mar 30, 2012 | 5.530 | 5.530 | 5.300 | 5.340 | 376,935 | -0.15(-2.73%) |
Mar 29, 2012 | 5.560 | 5.610 | 5.400 | 5.490 | 226,233 | -0.12(-2.14%) |
Mar 28, 2012 | 5.750 | 5.780 | 5.550 | 5.610 | 192,246 | -0.15(-2.60%) |
Mar 27, 2012 | 5.930 | 5.980 | 5.750 | 5.760 | 215,300 | -0.14(-2.37%) |
Mar 26, 2012 | 6.200 | 6.220 | 5.850 | 5.900 | 353,725 | -0.23(-3.75%) |
Mar 23, 2012 | 6.050 | 6.130 | 5.980 | 6.130 | 176,388 | +0.07(+1.16%) |
Mar 22, 2012 | 5.900 | 6.070 | 5.860 | 6.060 | 178,825 | +0.11(+1.85%) |
Mar 21, 2012 | 6.030 | 6.060 | 5.940 | 5.950 | 215,105 | -0.07(-1.16%) |
Mar 20, 2012 | 6.070 | 6.090 | 6.000 | 6.020 | 299,652 | -0.11(-1.79%) |
Mar 19, 2012 | 6.200 | 6.280 | 6.090 | 6.130 | 112,951 | -0.09(-1.45%) |
Mar 16, 2012 | 6.100 | 6.240 | 6.000 | 6.220 | 233,148 | +0.14(+2.30%) |
Mar 15, 2012 | 6.200 | 6.200 | 6.030 | 6.080 | 224,535 | -0.11(-1.78%) |
Mar 14, 2012 | 6.360 | 6.360 | 6.080 | 6.190 | 182,899 | -0.19(-2.98%) |
Mar 13, 2012 | 6.510 | 6.518 | 6.260 | 6.380 | 233,806 | -0.06(-0.93%) |
Mar 12, 2012 | 6.610 | 6.654 | 6.440 | 6.440 | 229,198 | -0.19(-2.87%) |
Mar 09, 2012 | 6.680 | 6.780 | 6.430 | 6.630 | 397,841 | -0.06(-0.90%) |
Mar 08, 2012 | 7.170 | 7.170 | 6.510 | 6.690 | 1,254,607 | +0.76(+12.82%) |
Mar 07, 2012 | 5.920 | 6.000 | 5.900 | 5.930 | 224,252 | +0.03(+0.51%) |
Mar 06, 2012 | 6.010 | 6.070 | 5.820 | 5.900 | 257,625 | -0.20(-3.28%) |
Mar 05, 2012 | 6.120 | 6.300 | 6.020 | 6.100 | 169,821 | -0.04(-0.65%) |
Mar 02, 2012 | 6.290 | 6.410 | 6.110 | 6.140 | 189,535 | -0.09(-1.44%) |
Mar 01, 2012 | 6.380 | 6.450 | 6.220 | 6.230 | 252,744 | -0.14(-2.20%) |
Feb 29, 2012 | 6.380 | 6.480 | 6.190 | 6.370 | 443,476 | +0.00(+0.00%) |
Feb 28, 2012 | 6.170 | 6.390 | 6.130 | 6.370 | 158,223 | +0.19(+3.07%) |
Feb 27, 2012 | 6.140 | 6.250 | 6.140 | 6.180 | 126,053 | -0.01(-0.16%) |
Feb 24, 2012 | 6.260 | 6.360 | 6.160 | 6.190 | 116,054 | -0.07(-1.12%) |
Feb 23, 2012 | 6.240 | 6.290 | 6.100 | 6.260 | 180,650 | +0.02(+0.32%) |
Feb 22, 2012 | 6.450 | 6.470 | 6.210 | 6.240 | 253,439 | -0.23(-3.55%) |
Feb 21, 2012 | 6.700 | 6.880 | 6.460 | 6.470 | 175,515 | -0.21(-3.14%) |
Feb 17, 2012 | 6.410 | 6.780 | 6.380 | 6.680 | 387,581 | +0.27(+4.21%) |
Feb 16, 2012 | 6.450 | 6.490 | 6.350 | 6.410 | 329,154 | -0.05(-0.77%) |
Feb 15, 2012 | 6.600 | 6.720 | 6.440 | 6.460 | 150,034 | -0.12(-1.82%) |
Feb 14, 2012 | 6.730 | 6.800 | 6.500 | 6.580 | 170,334 | -0.22(-3.24%) |
Feb 13, 2012 | 6.790 | 6.980 | 6.630 | 6.800 | 183,828 | +0.11(+1.64%) |
Feb 10, 2012 | 6.840 | 6.920 | 6.680 | 6.690 | 196,452 | -0.25(-3.60%) |
Feb 09, 2012 | 7.030 | 7.060 | 6.870 | 6.940 | 232,659 | -0.05(-0.72%) |
Feb 08, 2012 | 7.270 | 7.320 | 6.920 | 6.990 | 292,197 | -0.28(-3.85%) |
Feb 07, 2012 | 7.430 | 7.460 | 7.220 | 7.270 | 302,950 | -0.14(-1.89%) |
Feb 06, 2012 | 7.560 | 7.790 | 7.320 | 7.410 | 278,076 | -0.15(-1.98%) |
Feb 03, 2012 | 7.320 | 7.750 | 7.320 | 7.560 | 316,662 | +0.32(+4.42%) |
Feb 02, 2012 | 7.140 | 7.315 | 7.010 | 7.240 | 211,559 | +0.13(+1.83%) |
Feb 01, 2012 | 6.860 | 7.150 | 6.800 | 7.110 | 266,611 | +0.30(+4.41%) |
Jan 31, 2012 | 6.900 | 6.970 | 6.690 | 6.810 | 227,598 | -0.05(-0.73%) |
Jan 30, 2012 | 6.560 | 6.870 | 6.540 | 6.860 | 254,082 | +0.26(+3.94%) |
Jan 27, 2012 | 6.420 | 6.610 | 6.350 | 6.600 | 210,576 | +0.15(+2.33%) |
Jan 26, 2012 | 6.820 | 6.820 | 6.380 | 6.450 | 318,767 | -0.35(-5.15%) |
Jan 25, 2012 | 6.610 | 6.810 | 6.440 | 6.800 | 193,270 | +0.17(+2.56%) |
Jan 24, 2012 | 6.700 | 6.850 | 6.570 | 6.630 | 221,684 | -0.02(-0.30%) |
Jan 23, 2012 | 6.730 | 7.060 | 6.560 | 6.650 | 268,822 | -0.07(-1.04%) |
Jan 20, 2012 | 6.530 | 6.760 | 6.530 | 6.720 | 230,944 | +0.17(+2.60%) |
Jan 19, 2012 | 6.390 | 6.640 | 6.210 | 6.550 | 271,569 | +0.16(+2.50%) |
Jan 18, 2012 | 6.060 | 6.390 | 6.060 | 6.390 | 237,095 | +0.36(+5.97%) |
Jan 17, 2012 | 6.200 | 6.310 | 6.010 | 6.030 | 177,379 | -0.10(-1.63%) |
Jan 13, 2012 | 6.260 | 6.390 | 6.070 | 6.130 | 179,804 | -0.22(-3.46%) |
Jan 12, 2012 | 6.200 | 6.380 | 6.080 | 6.350 | 220,215 | +0.16(+2.58%) |
Jan 11, 2012 | 6.030 | 6.220 | 6.030 | 6.190 | 184,026 | +0.14(+2.31%) |
Jan 10, 2012 | 6.120 | 6.290 | 6.030 | 6.050 | 123,437 | +0.00(+0.00%) |
Jan 09, 2012 | 5.990 | 6.160 | 5.880 | 6.050 | 131,522 | +0.09(+1.51%) |
Jan 06, 2012 | 5.990 | 6.070 | 5.890 | 5.960 | 904,188 | -0.04(-0.67%) |
Jan 05, 2012 | 6.230 | 6.230 | 5.970 | 6.000 | 210,135 | -0.29(-4.61%) |
Jan 04, 2012 | 6.360 | 6.390 | 6.160 | 6.290 | 272,526 | +0.32(+5.36%) |
Dec 30, 2011 | 5.980 | 6.110 | 5.940 | 5.970 | 301,606 | -0.04(-0.67%) |
Dec 29, 2011 | 6.060 | 6.160 | 5.970 | 6.010 | 139,944 | -0.04(-0.66%) |
Dec 28, 2011 | 6.100 | 6.260 | 5.880 | 6.050 | 217,119 | -0.05(-0.82%) |
Dec 27, 2011 | 6.130 | 6.410 | 6.090 | 6.100 | 275,024 | -0.09(-1.45%) |
Dec 23, 2011 | 6.230 | 6.250 | 5.990 | 6.190 | 149,055 | +0.19(+3.17%) |
Dec 21, 2011 | 6.110 | 6.110 | 5.830 | 6.000 | 236,210 | -0.11(-1.80%) |
Dec 20, 2011 | 5.900 | 6.248 | 5.770 | 6.110 | 599,904 | +0.34(+5.89%) |
Dec 19, 2011 | 5.960 | 6.090 | 5.720 | 5.770 | 371,484 | -0.11(-1.87%) |
Dec 16, 2011 | 5.880 | 6.140 | 5.750 | 5.880 | 542,383 | +0.08(+1.38%) |
Dec 15, 2011 | 5.610 | 5.800 | 5.551 | 5.800 | 221,440 | +0.29(+5.26%) |
Dec 14, 2011 | 5.620 | 5.690 | 5.450 | 5.510 | 354,899 | -0.15(-2.65%) |
Dec 13, 2011 | 5.870 | 5.930 | 5.630 | 5.660 | 331,219 | -0.21(-3.58%) |
Dec 12, 2011 | 5.980 | 6.010 | 5.750 | 5.870 | 534,454 | -0.12(-2.00%) |
Dec 09, 2011 | 5.920 | 6.070 | 5.860 | 5.990 | 319,603 | +0.08(+1.35%) |
Dec 08, 2011 | 6.160 | 6.190 | 5.850 | 5.910 | 383,432 | -0.31(-4.98%) |
Dec 07, 2011 | 5.660 | 6.390 | 5.660 | 6.220 | 1,009,902 | +0.55(+9.70%) |
Dec 06, 2011 | 5.850 | 5.850 | 5.570 | 5.670 | 348,079 | -0.02(-0.35%) |
Dec 05, 2011 | 5.810 | 5.880 | 5.600 | 5.690 | 541,170 | -0.01(-0.18%) |
Dec 02, 2011 | 5.980 | 5.980 | 5.630 | 5.700 | 706,292 | -0.31(-5.16%) |
Dec 01, 2011 | 5.000 | 6.239 | 5.000 | 6.010 | 4,279,804 | +1.01(+20.20%) |
Nov 30, 2011 | 5.220 | 5.220 | 4.970 | 5.000 | 496,667 | -0.01(-0.20%) |
Nov 29, 2011 | 4.900 | 5.250 | 4.900 | 5.010 | 495,849 | +0.19(+3.94%) |
Nov 28, 2011 | 4.820 | 4.940 | 4.710 | 4.820 | 344,029 | +0.17(+3.66%) |
Nov 25, 2011 | 4.740 | 4.740 | 4.610 | 4.650 | 195,667 | -0.13(-2.72%) |
Nov 23, 2011 | 5.110 | 5.140 | 4.730 | 4.780 | 347,766 | -0.38(-7.36%) |
Nov 22, 2011 | 5.260 | 5.480 | 5.150 | 5.160 | 186,247 | -0.09(-1.71%) |
Nov 21, 2011 | 5.260 | 5.310 | 5.220 | 5.250 | 208,176 | -0.13(-2.42%) |
Nov 18, 2011 | 5.320 | 5.460 | 5.260 | 5.380 | 146,798 | +0.07(+1.32%) |
Nov 17, 2011 | 5.390 | 5.400 | 5.200 | 5.310 | 313,529 | -0.07(-1.30%) |
Nov 16, 2011 | 5.400 | 5.480 | 5.340 | 5.380 | 418,323 | -0.04(-0.74%) |
Nov 15, 2011 | 5.510 | 5.510 | 5.410 | 5.420 | 598,896 | -0.08(-1.45%) |
Nov 14, 2011 | 5.750 | 5.780 | 5.470 | 5.500 | 395,607 | -0.27(-4.68%) |
Nov 11, 2011 | 5.750 | 5.800 | 5.690 | 5.770 | 249,283 | +0.07(+1.23%) |
Nov 10, 2011 | 5.640 | 5.820 | 5.570 | 5.700 | 462,725 | +0.19(+3.45%) |
Nov 09, 2011 | 5.480 | 5.700 | 5.470 | 5.510 | 353,216 | -0.10(-1.78%) |
Nov 08, 2011 | 5.670 | 5.700 | 5.490 | 5.610 | 217,635 | -0.01(-0.18%) |
Nov 07, 2011 | 5.600 | 5.690 | 5.515 | 5.620 | 291,728 | -0.03(-0.53%) |
Nov 04, 2011 | 6.140 | 6.240 | 5.553 | 5.650 | 424,277 | -0.58(-9.31%) |
Nov 03, 2011 | 6.260 | 6.350 | 6.093 | 6.230 | 233,757 | +0.06(+0.97%) |
Nov 02, 2011 | 6.110 | 6.280 | 6.070 | 6.170 | 200,318 | +0.14(+2.32%) |
Nov 01, 2011 | 6.100 | 6.250 | 6.000 | 6.030 | 317,106 | -0.30(-4.74%) |
Oct 31, 2011 | 6.570 | 6.570 | 6.280 | 6.330 | 124,784 | -0.36(-5.38%) |
Oct 28, 2011 | 6.870 | 6.960 | 6.640 | 6.690 | 310,299 | -0.23(-3.32%) |
Oct 27, 2011 | 6.650 | 7.050 | 6.480 | 6.920 | 299,282 | +0.50(+7.79%) |
Oct 26, 2011 | 6.400 | 6.500 | 6.270 | 6.420 | 139,332 | +0.13(+2.07%) |
Oct 25, 2011 | 6.540 | 6.620 | 6.250 | 6.290 | 245,099 | -0.29(-4.41%) |
Oct 24, 2011 | 6.370 | 6.670 | 6.370 | 6.580 | 151,211 | +0.20(+3.13%) |
Oct 21, 2011 | 6.310 | 6.500 | 6.160 | 6.380 | 232,140 | +0.19(+3.07%) |
Oct 20, 2011 | 6.520 | 6.560 | 6.000 | 6.190 | 232,856 | -0.34(-5.21%) |
Oct 19, 2011 | 6.780 | 6.850 | 6.500 | 6.530 | 160,793 | -0.29(-4.25%) |
Oct 18, 2011 | 6.570 | 6.870 | 6.520 | 6.820 | 172,665 | +0.29(+4.44%) |
Oct 17, 2011 | 6.860 | 6.900 | 6.450 | 6.530 | 230,211 | -0.40(-5.77%) |
Oct 14, 2011 | 7.030 | 7.250 | 6.760 | 6.930 | 251,402 | -0.03(-0.43%) |
Oct 13, 2011 | 6.840 | 7.000 | 6.790 | 6.960 | 173,918 | +0.06(+0.87%) |
Oct 12, 2011 | 7.000 | 7.005 | 6.880 | 6.900 | 293,752 | -0.02(-0.29%) |
Oct 11, 2011 | 6.390 | 7.080 | 6.390 | 6.920 | 362,668 | +0.45(+6.96%) |
Oct 10, 2011 | 6.160 | 6.500 | 6.145 | 6.470 | 429,268 | +0.43(+7.12%) |
Oct 07, 2011 | 6.280 | 6.330 | 6.010 | 6.040 | 199,768 | -0.19(-3.05%) |
Oct 06, 2011 | 6.270 | 6.300 | 6.210 | 6.230 | 282,364 | -0.01(-0.16%) |
Oct 05, 2011 | 6.200 | 6.420 | 6.000 | 6.240 | 368,512 | +0.10(+1.63%) |
Oct 04, 2011 | 5.800 | 6.210 | 5.760 | 6.140 | 925,313 | +0.27(+4.60%) |
Oct 03, 2011 | 6.650 | 6.790 | 5.820 | 5.870 | 807,825 | -0.85(-12.65%) |
Sep 30, 2011 | 7.040 | 7.260 | 6.710 | 6.720 | 531,880 | -0.43(-6.01%) |
Sep 29, 2011 | 7.580 | 7.704 | 7.000 | 7.150 | 564,158 | -0.23(-3.12%) |
Sep 28, 2011 | 7.870 | 7.950 | 7.360 | 7.380 | 332,569 | -0.51(-6.46%) |
Sep 27, 2011 | 7.950 | 8.165 | 7.810 | 7.890 | 246,190 | +0.10(+1.28%) |
Sep 26, 2011 | 7.650 | 7.870 | 7.440 | 7.790 | 300,216 | +0.22(+2.91%) |
Sep 23, 2011 | 7.570 | 7.740 | 7.390 | 7.570 | 337,988 | -0.01(-0.13%) |
Sep 22, 2011 | 7.610 | 7.830 | 7.393 | 7.580 | 264,293 | -0.29(-3.68%) |
Sep 21, 2011 | 8.100 | 8.310 | 7.840 | 7.870 | 241,588 | -0.25(-3.08%) |
Sep 20, 2011 | 8.670 | 8.730 | 8.110 | 8.120 | 195,578 | -0.51(-5.91%) |
Sep 19, 2011 | 8.810 | 8.810 | 8.510 | 8.630 | 219,887 | -0.15(-1.71%) |
Sep 16, 2011 | 8.760 | 8.880 | 8.520 | 8.780 | 522,507 | +0.03(+0.34%) |
Sep 15, 2011 | 8.570 | 8.780 | 8.490 | 8.750 | 192,738 | +0.25(+2.94%) |
Sep 14, 2011 | 8.510 | 8.640 | 8.200 | 8.500 | 263,582 | +0.09(+1.07%) |
Sep 13, 2011 | 8.300 | 8.460 | 8.150 | 8.410 | 252,429 | +0.11(+1.33%) |
Sep 12, 2011 | 8.210 | 8.420 | 8.060 | 8.300 | 200,733 | -0.03(-0.36%) |
Sep 09, 2011 | 8.640 | 8.670 | 8.260 | 8.330 | 223,737 | -0.42(-4.80%) |
Sep 08, 2011 | 9.020 | 9.140 | 8.730 | 8.750 | 209,576 | -0.36(-3.95%) |
Sep 07, 2011 | 8.830 | 9.130 | 8.720 | 9.110 | 257,691 | +0.44(+5.07%) |
Sep 06, 2011 | 8.620 | 8.710 | 8.460 | 8.670 | 311,215 | -0.20(-2.25%) |
Sep 02, 2011 | 9.100 | 9.150 | 8.860 | 8.870 | 257,803 | -0.39(-4.21%) |
Sep 01, 2011 | 9.490 | 9.640 | 9.170 | 9.260 | 227,919 | -0.20(-2.11%) |
Aug 31, 2011 | 9.670 | 9.710 | 9.450 | 9.460 | 340,891 | -0.19(-1.97%) |
Aug 30, 2011 | 9.610 | 9.710 | 9.340 | 9.650 | 272,994 | +0.00(+0.00%) |
Aug 29, 2011 | 9.250 | 9.660 | 9.250 | 9.650 | 210,074 | +0.52(+5.70%) |
Aug 26, 2011 | 8.970 | 9.160 | 8.810 | 9.130 | 220,481 | +0.10(+1.11%) |
Aug 25, 2011 | 9.070 | 9.320 | 8.910 | 9.030 | 389,682 | -0.14(-1.53%) |
Aug 24, 2011 | 8.570 | 9.200 | 8.570 | 9.170 | 336,905 | +0.55(+6.38%) |
Aug 23, 2011 | 8.370 | 8.670 | 8.330 | 8.620 | 278,492 | +0.30(+3.61%) |
Aug 22, 2011 | 8.340 | 8.650 | 8.150 | 8.320 | 245,598 | +0.20(+2.46%) |
Aug 19, 2011 | 8.060 | 8.246 | 8.060 | 8.120 | 319,963 | -0.13(-1.58%) |
Aug 18, 2011 | 8.520 | 8.520 | 8.140 | 8.250 | 352,953 | -0.49(-5.61%) |
Aug 17, 2011 | 8.990 | 9.050 | 8.670 | 8.740 | 330,470 | -0.22(-2.46%) |
Aug 16, 2011 | 8.850 | 9.050 | 8.620 | 8.960 | 250,373 | -0.01(-0.11%) |
Aug 15, 2011 | 8.820 | 9.000 | 8.650 | 8.970 | 233,892 | +0.27(+3.10%) |
Aug 12, 2011 | 8.740 | 8.745 | 8.330 | 8.700 | 328,079 | +0.18(+2.11%) |
Aug 11, 2011 | 8.310 | 8.690 | 8.310 | 8.520 | 418,753 | +0.22(+2.65%) |
Aug 10, 2011 | 8.870 | 8.880 | 8.160 | 8.300 | 574,035 | -0.59(-6.64%) |
Aug 09, 2011 | 8.810 | 8.920 | 8.110 | 8.890 | 558,833 | +0.41(+4.83%) |
Aug 08, 2011 | 8.240 | 8.790 | 7.140 | 8.480 | 760,511 | -0.09(-1.05%) |
Aug 05, 2011 | 9.750 | 10.02 | 8.295 | 8.570 | 735,493 | -1.01(-10.54%) |
Aug 04, 2011 | 10.01 | 10.19 | 9.460 | 9.580 | 323,516 | -0.72(-6.99%) |
Aug 03, 2011 | 10.36 | 10.46 | 9.850 | 10.30 | 316,822 | -0.02(-0.19%) |
Aug 02, 2011 | 10.60 | 10.72 | 10.31 | 10.32 | 245,541 | -0.34(-3.19%) |
Aug 01, 2011 | 11.01 | 11.09 | 10.45 | 10.66 | 366,257 | -0.21(-1.93%) |
Jul 29, 2011 | 10.09 | 10.95 | 10.06 | 10.87 | 439,568 | +0.65(+6.36%) |
Jul 28, 2011 | 10.41 | 10.54 | 10.05 | 10.22 | 216,318 | -0.19(-1.83%) |
Jul 27, 2011 | 10.64 | 10.78 | 10.34 | 10.41 | 405,449 | -0.29(-2.71%) |
Jul 26, 2011 | 10.96 | 10.98 | 10.67 | 10.70 | 218,489 | -0.27(-2.46%) |
Jul 25, 2011 | 10.98 | 11.19 | 10.82 | 10.97 | 177,443 | -0.16(-1.44%) |
Jul 22, 2011 | 11.06 | 11.44 | 10.96 | 11.13 | 262,395 | -0.18(-1.59%) |
Jul 21, 2011 | 11.56 | 11.56 | 11.02 | 11.31 | 301,530 | -0.24(-2.08%) |
Jul 20, 2011 | 11.61 | 11.68 | 11.44 | 11.55 | 210,001 | -0.02(-0.17%) |
Jul 19, 2011 | 11.50 | 11.72 | 11.36 | 11.57 | 173,026 | +0.19(+1.67%) |
Jul 18, 2011 | 11.48 | 11.50 | 11.16 | 11.38 | 77,143 | -0.14(-1.22%) |
Jul 15, 2011 | 11.67 | 11.76 | 11.44 | 11.52 | 106,694 | -0.11(-0.95%) |
Jul 14, 2011 | 11.96 | 11.99 | 11.59 | 11.63 | 100,749 | -0.32(-2.68%) |
Jul 13, 2011 | 12.01 | 12.14 | 10.89 | 11.95 | 128,039 | -0.01(-0.08%) |
Jul 12, 2011 | 12.07 | 12.08 | 11.88 | 11.96 | 117,413 | -0.11(-0.91%) |
Jul 11, 2011 | 12.07 | 12.23 | 12.03 | 12.07 | 130,836 | -0.21(-1.71%) |
Jul 08, 2011 | 12.17 | 12.30 | 12.02 | 12.28 | 138,496 | -0.10(-0.81%) |
Jul 07, 2011 | 12.21 | 12.42 | 12.10 | 12.38 | 174,114 | +0.23(+1.89%) |
Jul 06, 2011 | 12.13 | 12.20 | 12.00 | 12.15 | 178,909 | -0.03(-0.25%) |
Jul 05, 2011 | 12.09 | 12.24 | 12.05 | 12.18 | 118,482 | +0.05(+0.41%) |
Jul 01, 2011 | 12.13 | 12.42 | 11.91 | 12.13 | 151,623 | -0.03(-0.25%) |
Jun 30, 2011 | 11.81 | 12.31 | 11.60 | 12.16 | 297,365 | +0.42(+3.58%) |
Jun 29, 2011 | 11.86 | 11.90 | 11.68 | 11.74 | 101,733 | -0.06(-0.51%) |
Jun 28, 2011 | 11.79 | 11.83 | 11.61 | 11.80 | 63,916 | +0.07(+0.60%) |
Jun 27, 2011 | 11.74 | 11.78 | 11.57 | 11.73 | 143,334 | -0.05(-0.42%) |
Jun 24, 2011 | 11.86 | 11.86 | 11.53 | 11.78 | 486,843 | -0.04(-0.34%) |
Jun 23, 2011 | 11.64 | 11.90 | 11.52 | 11.82 | 165,842 | +0.08(+0.68%) |
Jun 22, 2011 | 11.74 | 11.86 | 11.63 | 11.74 | 181,612 | -0.02(-0.17%) |
Jun 21, 2011 | 11.36 | 11.92 | 11.23 | 11.76 | 197,709 | +0.57(+5.09%) |
Jun 20, 2011 | 11.10 | 11.19 | 10.92 | 11.19 | 157,447 | +0.04(+0.36%) |
Jun 17, 2011 | 11.09 | 11.20 | 10.85 | 11.15 | 259,559 | +0.13(+1.18%) |
Jun 16, 2011 | 10.87 | 11.15 | 10.75 | 11.02 | 202,931 | +0.20(+1.85%) |
Jun 15, 2011 | 10.96 | 11.07 | 10.71 | 10.82 | 125,308 | -0.22(-1.99%) |
Jun 14, 2011 | 10.93 | 11.15 | 10.87 | 11.04 | 153,290 | +0.24(+2.22%) |
Jun 13, 2011 | 10.61 | 10.95 | 10.52 | 10.80 | 215,902 | +0.23(+2.18%) |
Jun 10, 2011 | 10.35 | 10.65 | 10.25 | 10.57 | 202,434 | +0.12(+1.15%) |
Jun 09, 2011 | 10.66 | 10.68 | 10.41 | 10.45 | 169,242 | -0.14(-1.32%) |
Jun 08, 2011 | 10.64 | 10.85 | 10.49 | 10.59 | 276,396 | -0.09(-0.84%) |
Jun 07, 2011 | 10.89 | 11.05 | 10.65 | 10.68 | 236,233 | -0.14(-1.29%) |
Jun 06, 2011 | 11.09 | 11.20 | 10.75 | 10.82 | 251,822 | -0.25(-2.26%) |