Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.370 | 6.540 | 6.210 | 6.410 | 1,625,752 | +0.03(+0.47%) |
May 30, 2012 | 6.530 | 6.550 | 6.330 | 6.380 | 513,685 | -0.24(-3.63%) |
May 29, 2012 | 6.490 | 6.700 | 6.480 | 6.620 | 646,170 | +0.20(+3.12%) |
May 25, 2012 | 6.310 | 6.460 | 6.220 | 6.420 | 463,600 | +0.08(+1.26%) |
May 24, 2012 | 6.470 | 6.490 | 6.220 | 6.340 | 640,097 | -0.12(-1.86%) |
May 23, 2012 | 6.210 | 6.530 | 6.105 | 6.460 | 892,013 | +0.16(+2.54%) |
May 22, 2012 | 6.400 | 6.540 | 6.220 | 6.300 | 812,699 | -0.09(-1.41%) |
May 21, 2012 | 6.180 | 6.420 | 6.030 | 6.390 | 904,023 | +0.22(+3.57%) |
May 18, 2012 | 6.400 | 6.450 | 6.120 | 6.170 | 1,121,884 | -0.23(-3.59%) |
May 17, 2012 | 6.270 | 6.560 | 6.260 | 6.400 | 1,679,615 | +0.37(+6.14%) |
May 16, 2012 | 6.180 | 6.240 | 6.020 | 6.030 | 999,572 | -0.10(-1.63%) |
May 15, 2012 | 6.200 | 6.300 | 6.110 | 6.130 | 933,792 | -0.08(-1.21%) |
May 14, 2012 | 6.310 | 6.400 | 6.200 | 6.205 | 907,557 | -0.21(-3.20%) |
May 11, 2012 | 6.450 | 6.529 | 6.300 | 6.410 | 780,647 | -0.07(-1.08%) |
May 10, 2012 | 6.680 | 6.850 | 6.440 | 6.480 | 844,849 | -0.15(-2.26%) |
May 09, 2012 | 6.680 | 6.810 | 6.600 | 6.630 | 900,068 | -0.17(-2.50%) |
May 08, 2012 | 6.550 | 6.820 | 6.540 | 6.800 | 820,184 | +0.17(+2.56%) |
May 07, 2012 | 6.620 | 6.790 | 6.550 | 6.630 | 1,215,745 | -0.08(-1.19%) |
May 04, 2012 | 6.860 | 6.890 | 6.670 | 6.710 | 860,319 | -0.21(-3.03%) |
May 03, 2012 | 6.930 | 7.100 | 6.855 | 6.920 | 904,775 | -0.04(-0.57%) |
May 02, 2012 | 7.040 | 7.040 | 6.850 | 6.960 | 964,752 | -0.11(-1.56%) |
May 01, 2012 | 7.140 | 7.325 | 7.030 | 7.070 | 795,475 | -0.09(-1.26%) |
Apr 30, 2012 | 7.420 | 7.420 | 7.100 | 7.160 | 979,172 | -0.24(-3.24%) |
Apr 27, 2012 | 7.540 | 7.540 | 7.250 | 7.400 | 921,711 | -0.16(-2.12%) |
Apr 26, 2012 | 7.500 | 8.040 | 7.250 | 7.560 | 2,931,434 | -0.50(-6.20%) |
Apr 25, 2012 | 7.670 | 8.090 | 7.650 | 8.060 | 1,514,744 | +0.53(+7.04%) |
Apr 24, 2012 | 7.510 | 7.550 | 7.370 | 7.530 | 634,824 | +0.04(+0.53%) |
Apr 23, 2012 | 7.720 | 8.000 | 7.430 | 7.490 | 1,265,827 | -0.40(-5.07%) |
Apr 20, 2012 | 7.780 | 8.140 | 7.700 | 7.890 | 1,415,908 | +0.26(+3.41%) |
Apr 19, 2012 | 7.640 | 7.930 | 7.600 | 7.630 | 876,274 | -0.05(-0.65%) |
Apr 18, 2012 | 7.620 | 7.710 | 7.580 | 7.680 | 670,677 | +0.00(+0.00%) |
Apr 17, 2012 | 7.630 | 7.800 | 7.570 | 7.680 | 572,769 | +0.13(+1.72%) |
Apr 16, 2012 | 7.510 | 7.680 | 7.330 | 7.550 | 687,010 | +0.06(+0.80%) |
Apr 13, 2012 | 7.770 | 7.770 | 7.410 | 7.490 | 652,910 | -0.29(-3.73%) |
Apr 12, 2012 | 7.530 | 7.800 | 7.509 | 7.780 | 702,646 | +0.29(+3.94%) |
Apr 11, 2012 | 7.290 | 7.510 | 7.290 | 7.485 | 703,105 | +0.31(+4.25%) |
Apr 10, 2012 | 7.380 | 7.520 | 7.170 | 7.180 | 1,171,660 | +0.01(+0.14%) |
Apr 09, 2012 | 7.350 | 7.350 | 7.150 | 7.170 | 680,281 | -0.36(-4.78%) |
Apr 05, 2012 | 7.230 | 7.590 | 7.160 | 7.530 | 965,041 | +0.24(+3.29%) |
Apr 04, 2012 | 7.460 | 7.460 | 7.150 | 7.290 | 907,700 | -0.22(-2.93%) |
Apr 03, 2012 | 7.740 | 7.780 | 7.480 | 7.510 | 1,083,787 | -0.28(-3.59%) |
Apr 02, 2012 | 8.050 | 8.145 | 7.770 | 7.790 | 1,204,148 | -0.33(-4.06%) |
Mar 30, 2012 | 8.210 | 8.300 | 8.120 | 8.120 | 555,806 | +0.00(+0.00%) |
Mar 29, 2012 | 8.110 | 8.170 | 7.970 | 8.120 | 457,600 | -0.08(-0.98%) |
Mar 28, 2012 | 8.180 | 8.230 | 8.030 | 8.200 | 655,446 | +0.04(+0.49%) |
Mar 27, 2012 | 8.020 | 8.320 | 8.020 | 8.160 | 967,649 | +0.12(+1.56%) |
Mar 26, 2012 | 7.710 | 8.040 | 7.680 | 8.035 | 974,135 | +0.41(+5.31%) |
Mar 23, 2012 | 7.750 | 7.750 | 7.610 | 7.630 | 631,025 | -0.11(-1.42%) |
Mar 22, 2012 | 7.730 | 7.820 | 7.650 | 7.740 | 493,267 | -0.09(-1.15%) |
Mar 21, 2012 | 7.750 | 7.840 | 7.650 | 7.830 | 662,418 | +0.12(+1.56%) |
Mar 20, 2012 | 7.750 | 7.820 | 7.569 | 7.710 | 605,116 | -0.13(-1.66%) |
Mar 19, 2012 | 7.680 | 7.935 | 7.600 | 7.840 | 680,100 | +0.15(+1.95%) |
Mar 16, 2012 | 7.890 | 7.960 | 7.650 | 7.690 | 784,632 | -0.17(-2.16%) |
Mar 15, 2012 | 7.740 | 7.900 | 7.670 | 7.860 | 526,715 | +0.12(+1.55%) |
Mar 14, 2012 | 7.810 | 8.070 | 7.660 | 7.740 | 754,467 | -0.08(-1.02%) |
Mar 13, 2012 | 7.600 | 7.820 | 7.530 | 7.820 | 1,005,919 | +0.30(+3.99%) |
Mar 12, 2012 | 7.900 | 7.900 | 7.500 | 7.520 | 675,975 | -0.39(-4.93%) |
Mar 09, 2012 | 7.910 | 7.950 | 7.800 | 7.910 | 435,528 | +0.00(+0.00%) |
Mar 08, 2012 | 7.740 | 7.990 | 7.650 | 7.910 | 618,677 | +0.25(+3.26%) |
Mar 07, 2012 | 7.480 | 7.700 | 7.480 | 7.660 | 573,020 | +0.18(+2.41%) |
Mar 06, 2012 | 7.600 | 7.650 | 7.440 | 7.480 | 662,537 | -0.20(-2.60%) |
Mar 05, 2012 | 7.740 | 7.760 | 7.650 | 7.680 | 495,263 | -0.07(-0.90%) |
Mar 02, 2012 | 7.880 | 8.045 | 7.730 | 7.750 | 639,439 | -0.12(-1.52%) |
Mar 01, 2012 | 7.980 | 8.090 | 7.840 | 7.870 | 1,119,377 | -0.09(-1.13%) |
Feb 29, 2012 | 8.050 | 8.260 | 7.957 | 7.960 | 1,199,525 | -0.07(-0.87%) |
Feb 28, 2012 | 8.240 | 8.240 | 8.030 | 8.030 | 957,653 | -0.24(-2.90%) |
Feb 27, 2012 | 8.090 | 8.320 | 7.980 | 8.270 | 900,632 | +0.09(+1.10%) |
Feb 24, 2012 | 8.190 | 8.290 | 8.070 | 8.180 | 581,847 | +0.01(+0.12%) |
Feb 23, 2012 | 8.050 | 8.200 | 7.950 | 8.170 | 640,651 | +0.11(+1.36%) |
Feb 22, 2012 | 8.360 | 8.380 | 8.030 | 8.060 | 611,614 | -0.33(-3.93%) |
Feb 21, 2012 | 8.370 | 8.600 | 8.330 | 8.390 | 1,086,850 | +0.02(+0.24%) |
Feb 17, 2012 | 8.490 | 8.560 | 8.270 | 8.370 | 930,037 | -0.15(-1.76%) |
Feb 16, 2012 | 8.190 | 8.560 | 8.170 | 8.520 | 1,631,447 | +0.03(+0.35%) |
Feb 15, 2012 | 7.950 | 8.530 | 7.870 | 8.490 | 2,629,864 | +0.62(+7.88%) |
Feb 14, 2012 | 7.900 | 7.940 | 7.760 | 7.870 | 697,851 | -0.09(-1.13%) |
Feb 13, 2012 | 7.900 | 7.980 | 7.860 | 7.960 | 613,557 | +0.11(+1.40%) |
Feb 10, 2012 | 7.890 | 7.940 | 7.800 | 7.850 | 550,077 | -0.11(-1.38%) |
Feb 09, 2012 | 8.060 | 8.100 | 7.910 | 7.960 | 506,041 | -0.10(-1.24%) |
Feb 08, 2012 | 8.090 | 8.100 | 7.920 | 8.060 | 864,462 | -0.03(-0.37%) |
Feb 07, 2012 | 7.910 | 8.180 | 7.900 | 8.090 | 1,132,479 | +0.09(+1.12%) |
Feb 06, 2012 | 8.240 | 8.250 | 7.830 | 8.000 | 2,042,475 | -0.38(-4.53%) |
Feb 03, 2012 | 8.240 | 8.900 | 8.130 | 8.380 | 5,148,992 | +1.07(+14.64%) |
Feb 02, 2012 | 6.960 | 7.340 | 6.870 | 7.310 | 1,141,940 | +0.36(+5.18%) |
Feb 01, 2012 | 7.190 | 7.280 | 6.950 | 6.950 | 1,707,733 | -0.19(-2.66%) |
Jan 31, 2012 | 7.320 | 7.400 | 7.120 | 7.140 | 817,747 | -0.13(-1.79%) |
Jan 30, 2012 | 7.260 | 7.390 | 7.230 | 7.270 | 681,617 | -0.14(-1.89%) |
Jan 27, 2012 | 7.340 | 7.500 | 7.315 | 7.410 | 842,163 | +0.02(+0.27%) |
Jan 26, 2012 | 7.460 | 7.490 | 7.320 | 7.390 | 647,927 | -0.01(-0.14%) |
Jan 25, 2012 | 7.420 | 7.440 | 7.330 | 7.400 | 1,389,585 | +0.01(+0.14%) |
Jan 24, 2012 | 7.360 | 7.410 | 7.220 | 7.390 | 1,044,586 | +0.00(+0.00%) |
Jan 23, 2012 | 7.540 | 7.579 | 7.350 | 7.390 | 742,344 | -0.16(-2.12%) |
Jan 20, 2012 | 7.550 | 7.630 | 7.510 | 7.550 | 963,107 | -0.03(-0.40%) |
Jan 19, 2012 | 7.680 | 7.740 | 7.470 | 7.580 | 1,067,733 | -0.04(-0.52%) |
Jan 18, 2012 | 7.350 | 7.620 | 7.320 | 7.620 | 701,522 | +0.29(+3.96%) |
Jan 17, 2012 | 7.250 | 7.400 | 7.250 | 7.330 | 652,488 | +0.15(+2.09%) |
Jan 13, 2012 | 7.130 | 7.260 | 7.050 | 7.180 | 693,322 | +0.02(+0.28%) |
Jan 12, 2012 | 7.110 | 7.200 | 7.030 | 7.160 | 791,983 | +0.09(+1.27%) |
Jan 11, 2012 | 7.020 | 7.230 | 7.000 | 7.070 | 1,123,716 | +0.05(+0.71%) |
Jan 10, 2012 | 7.000 | 7.230 | 6.980 | 7.020 | 1,365,139 | +0.12(+1.74%) |
Jan 09, 2012 | 6.570 | 6.980 | 6.510 | 6.900 | 1,167,611 | +0.35(+5.34%) |
Jan 06, 2012 | 6.390 | 6.600 | 6.350 | 6.550 | 541,123 | +0.14(+2.18%) |
Jan 05, 2012 | 6.390 | 6.450 | 6.260 | 6.410 | 479,927 | -0.03(-0.47%) |
Jan 04, 2012 | 6.460 | 6.530 | 6.260 | 6.440 | 649,818 | +0.16(+2.55%) |
Dec 30, 2011 | 6.150 | 6.320 | 6.070 | 6.280 | 1,124,132 | +0.14(+2.28%) |
Dec 29, 2011 | 6.180 | 6.250 | 6.120 | 6.140 | 885,549 | -0.01(-0.16%) |
Dec 28, 2011 | 6.330 | 6.338 | 6.140 | 6.150 | 585,003 | -0.21(-3.30%) |
Dec 27, 2011 | 6.290 | 6.450 | 6.270 | 6.360 | 369,755 | +0.02(+0.32%) |
Dec 23, 2011 | 6.390 | 6.400 | 6.280 | 6.340 | 359,190 | +0.14(+2.26%) |
Dec 21, 2011 | 6.400 | 6.400 | 6.150 | 6.200 | 1,057,945 | -0.20(-3.13%) |
Dec 20, 2011 | 6.390 | 6.457 | 6.310 | 6.400 | 911,444 | +0.18(+2.89%) |
Dec 19, 2011 | 6.500 | 6.500 | 6.190 | 6.220 | 607,749 | -0.22(-3.42%) |
Dec 16, 2011 | 6.430 | 6.573 | 6.270 | 6.440 | 1,425,978 | +0.06(+0.94%) |
Dec 15, 2011 | 6.380 | 6.410 | 6.230 | 6.380 | 632,238 | +0.10(+1.59%) |
Dec 14, 2011 | 6.500 | 6.570 | 6.240 | 6.280 | 775,427 | -0.26(-3.98%) |
Dec 13, 2011 | 6.720 | 6.900 | 6.450 | 6.540 | 611,652 | -0.09(-1.36%) |
Dec 12, 2011 | 6.730 | 6.890 | 6.500 | 6.630 | 563,161 | -0.22(-3.21%) |
Dec 09, 2011 | 6.620 | 6.910 | 6.620 | 6.850 | 594,139 | +0.24(+3.63%) |
Dec 08, 2011 | 6.800 | 6.879 | 6.590 | 6.610 | 582,465 | -0.23(-3.36%) |
Dec 07, 2011 | 6.920 | 6.950 | 6.770 | 6.840 | 618,058 | -0.17(-2.43%) |
Dec 06, 2011 | 7.150 | 7.150 | 6.900 | 7.010 | 618,777 | -0.14(-1.96%) |
Dec 05, 2011 | 7.080 | 7.190 | 6.950 | 7.150 | 1,213,331 | +0.18(+2.58%) |
Dec 02, 2011 | 6.890 | 7.070 | 6.760 | 6.970 | 599,027 | +0.23(+3.41%) |
Dec 01, 2011 | 6.850 | 6.950 | 6.730 | 6.740 | 639,764 | -0.16(-2.32%) |
Nov 30, 2011 | 6.670 | 6.900 | 6.630 | 6.900 | 1,180,607 | +0.44(+6.81%) |
Nov 29, 2011 | 6.580 | 6.580 | 6.410 | 6.460 | 551,066 | -0.11(-1.67%) |
Nov 28, 2011 | 6.370 | 6.600 | 6.370 | 6.570 | 1,174,829 | +0.45(+7.35%) |
Nov 25, 2011 | 6.200 | 6.260 | 6.070 | 6.120 | 514,945 | -0.12(-1.92%) |
Nov 23, 2011 | 6.350 | 6.370 | 6.210 | 6.240 | 857,383 | -0.18(-2.80%) |
Nov 22, 2011 | 6.550 | 6.620 | 6.380 | 6.420 | 831,726 | -0.15(-2.28%) |
Nov 21, 2011 | 6.820 | 6.825 | 6.550 | 6.570 | 966,091 | -0.39(-5.60%) |
Nov 18, 2011 | 7.090 | 7.140 | 6.930 | 6.960 | 684,911 | -0.08(-1.14%) |
Nov 17, 2011 | 7.040 | 7.160 | 6.970 | 7.040 | 911,886 | +0.01(+0.14%) |
Nov 16, 2011 | 7.000 | 7.180 | 6.970 | 7.030 | 1,591,478 | -0.05(-0.71%) |
Nov 15, 2011 | 7.040 | 7.180 | 6.950 | 7.080 | 1,103,355 | +0.03(+0.43%) |
Nov 14, 2011 | 7.200 | 7.300 | 7.000 | 7.050 | 896,307 | -0.19(-2.62%) |
Nov 11, 2011 | 7.070 | 7.250 | 7.000 | 7.240 | 882,068 | +0.31(+4.47%) |
Nov 10, 2011 | 7.120 | 7.130 | 6.880 | 6.930 | 1,092,531 | -0.04(-0.57%) |
Nov 09, 2011 | 7.110 | 7.260 | 6.940 | 6.970 | 1,224,987 | -0.35(-4.78%) |
Nov 08, 2011 | 7.370 | 7.380 | 7.100 | 7.320 | 877,778 | +0.03(+0.41%) |
Nov 07, 2011 | 7.330 | 7.400 | 7.050 | 7.290 | 775,191 | -0.04(-0.55%) |
Nov 04, 2011 | 7.300 | 7.400 | 7.230 | 7.330 | 526,074 | -0.09(-1.21%) |
Nov 03, 2011 | 7.360 | 7.420 | 7.060 | 7.420 | 1,004,510 | +0.22(+3.06%) |
Nov 02, 2011 | 7.240 | 7.300 | 7.000 | 7.200 | 895,835 | +0.16(+2.27%) |
Nov 01, 2011 | 7.000 | 7.180 | 6.920 | 7.040 | 1,559,533 | -0.27(-3.69%) |
Oct 31, 2011 | 7.520 | 7.570 | 7.290 | 7.310 | 1,461,484 | -0.40(-5.19%) |
Oct 28, 2011 | 7.480 | 7.750 | 7.220 | 7.710 | 998,648 | +0.21(+2.80%) |
Oct 27, 2011 | 7.090 | 7.580 | 6.950 | 7.500 | 2,029,570 | +0.42(+5.93%) |
Oct 26, 2011 | 7.020 | 7.160 | 6.870 | 7.080 | 1,335,797 | +0.07(+1.00%) |
Oct 25, 2011 | 7.320 | 7.400 | 7.000 | 7.010 | 1,477,872 | -0.35(-4.76%) |
Oct 24, 2011 | 7.070 | 7.450 | 7.070 | 7.360 | 1,392,176 | +0.31(+4.40%) |
Oct 21, 2011 | 7.220 | 7.500 | 6.980 | 7.050 | 1,629,657 | +0.00(+0.00%) |
Oct 20, 2011 | 7.140 | 7.170 | 6.860 | 7.050 | 1,357,230 | -0.07(-0.98%) |
Oct 19, 2011 | 7.920 | 7.930 | 7.110 | 7.120 | 2,928,083 | -0.87(-10.89%) |
Oct 18, 2011 | 7.820 | 8.030 | 7.620 | 7.990 | 2,075,158 | +0.20(+2.57%) |
Oct 17, 2011 | 8.100 | 8.180 | 7.755 | 7.790 | 1,670,177 | -0.40(-4.88%) |
Oct 14, 2011 | 8.300 | 8.330 | 8.025 | 8.190 | 1,067,370 | +0.01(+0.12%) |
Oct 13, 2011 | 8.220 | 8.280 | 8.030 | 8.180 | 1,249,719 | -0.13(-1.56%) |
Oct 12, 2011 | 8.520 | 8.560 | 8.220 | 8.310 | 1,361,271 | -0.08(-0.95%) |
Oct 11, 2011 | 8.160 | 8.610 | 8.080 | 8.390 | 1,656,619 | +0.12(+1.45%) |
Oct 10, 2011 | 8.130 | 8.300 | 8.030 | 8.270 | 1,108,500 | +0.38(+4.82%) |
Oct 07, 2011 | 8.140 | 8.240 | 7.852 | 7.890 | 1,116,443 | -0.21(-2.59%) |
Oct 06, 2011 | 8.060 | 8.170 | 7.750 | 8.100 | 1,406,176 | +0.31(+3.98%) |
Oct 05, 2011 | 7.580 | 7.930 | 7.410 | 7.790 | 1,341,687 | +0.26(+3.45%) |
Oct 04, 2011 | 7.070 | 7.570 | 7.030 | 7.530 | 2,218,858 | +0.35(+4.87%) |
Oct 03, 2011 | 7.580 | 7.770 | 7.120 | 7.180 | 1,976,626 | -0.54(-6.99%) |
Sep 30, 2011 | 7.790 | 8.010 | 7.710 | 7.720 | 911,018 | -0.28(-3.50%) |
Sep 29, 2011 | 8.200 | 8.230 | 7.610 | 8.000 | 1,276,169 | +0.06(+0.76%) |
Sep 28, 2011 | 8.410 | 8.530 | 7.920 | 7.940 | 1,263,317 | -0.47(-5.59%) |
Sep 27, 2011 | 8.100 | 8.610 | 8.050 | 8.410 | 2,335,700 | +0.46(+5.79%) |
Sep 26, 2011 | 7.930 | 8.000 | 7.590 | 7.950 | 1,113,267 | +0.08(+1.02%) |
Sep 23, 2011 | 7.620 | 7.900 | 7.540 | 7.870 | 925,923 | +0.25(+3.28%) |
Sep 22, 2011 | 7.500 | 7.770 | 7.420 | 7.620 | 1,684,989 | -0.21(-2.68%) |
Sep 21, 2011 | 8.180 | 8.280 | 7.820 | 7.830 | 1,057,770 | -0.37(-4.51%) |
Sep 20, 2011 | 8.130 | 8.420 | 8.100 | 8.200 | 1,837,293 | +0.16(+1.99%) |
Sep 19, 2011 | 8.160 | 8.210 | 7.900 | 8.040 | 1,531,342 | -0.24(-2.90%) |
Sep 16, 2011 | 8.690 | 8.700 | 8.080 | 8.280 | 2,833,145 | -0.32(-3.72%) |
Sep 15, 2011 | 8.390 | 8.970 | 8.070 | 8.600 | 5,049,429 | +0.31(+3.74%) |
Sep 14, 2011 | 8.090 | 8.450 | 7.920 | 8.290 | 2,305,292 | +0.24(+2.98%) |
Sep 13, 2011 | 7.700 | 8.100 | 7.650 | 8.050 | 2,199,794 | +0.36(+4.68%) |
Sep 12, 2011 | 7.060 | 7.690 | 7.030 | 7.690 | 1,675,739 | +0.47(+6.51%) |
Sep 09, 2011 | 7.510 | 7.629 | 7.090 | 7.220 | 1,088,784 | -0.33(-4.37%) |
Sep 08, 2011 | 7.550 | 7.770 | 7.460 | 7.550 | 1,034,553 | -0.07(-0.92%) |
Sep 07, 2011 | 7.190 | 7.660 | 7.180 | 7.620 | 1,391,558 | +0.60(+8.55%) |
Sep 06, 2011 | 6.730 | 7.040 | 6.650 | 7.020 | 1,033,427 | +0.03(+0.43%) |
Sep 02, 2011 | 7.090 | 7.240 | 6.900 | 6.990 | 1,186,609 | -0.22(-3.05%) |
Sep 01, 2011 | 7.550 | 7.700 | 7.200 | 7.210 | 1,054,417 | -0.30(-4.06%) |
Aug 31, 2011 | 7.750 | 7.850 | 7.390 | 7.515 | 1,145,387 | -0.18(-2.28%) |
Aug 30, 2011 | 7.600 | 7.820 | 7.500 | 7.690 | 1,034,473 | -0.01(-0.13%) |
Aug 29, 2011 | 7.290 | 7.710 | 7.270 | 7.700 | 1,427,713 | +0.41(+5.62%) |
Aug 26, 2011 | 7.010 | 7.310 | 6.910 | 7.290 | 911,622 | +0.23(+3.26%) |
Aug 25, 2011 | 7.300 | 7.440 | 6.970 | 7.060 | 1,336,494 | -0.29(-3.95%) |
Aug 24, 2011 | 7.050 | 7.380 | 7.000 | 7.350 | 1,509,370 | +0.27(+3.81%) |
Aug 23, 2011 | 6.870 | 7.090 | 6.740 | 7.080 | 1,258,790 | +0.23(+3.36%) |
Aug 22, 2011 | 6.890 | 6.900 | 6.620 | 6.850 | 1,839,561 | +0.25(+3.79%) |
Aug 19, 2011 | 6.420 | 7.000 | 6.330 | 6.600 | 2,033,257 | +0.13(+2.01%) |
Aug 18, 2011 | 6.500 | 6.545 | 6.230 | 6.470 | 2,254,604 | -0.32(-4.71%) |
Aug 17, 2011 | 6.850 | 6.920 | 6.622 | 6.790 | 968,670 | -0.04(-0.59%) |
Aug 16, 2011 | 6.980 | 7.050 | 6.620 | 6.830 | 1,310,441 | -0.31(-4.34%) |
Aug 15, 2011 | 6.920 | 7.150 | 6.820 | 7.140 | 921,214 | +0.27(+3.93%) |
Aug 12, 2011 | 6.860 | 6.940 | 6.600 | 6.870 | 1,041,613 | +0.08(+1.18%) |
Aug 11, 2011 | 6.250 | 6.900 | 6.222 | 6.790 | 1,912,768 | +0.63(+10.23%) |
Aug 10, 2011 | 6.840 | 6.860 | 6.140 | 6.160 | 2,085,554 | -0.35(-5.38%) |
Aug 09, 2011 | 6.470 | 6.520 | 6.000 | 6.510 | 2,384,984 | +0.36(+5.85%) |
Aug 08, 2011 | 6.310 | 6.600 | 6.110 | 6.150 | 3,406,153 | -0.57(-8.48%) |
Aug 05, 2011 | 6.720 | 6.930 | 6.280 | 6.720 | 2,397,600 | +0.09(+1.36%) |
Aug 04, 2011 | 7.100 | 7.100 | 6.630 | 6.630 | 1,661,285 | -0.57(-7.92%) |
Aug 03, 2011 | 7.070 | 7.250 | 6.800 | 7.200 | 1,385,282 | +0.11(+1.55%) |
Aug 02, 2011 | 7.000 | 7.450 | 7.000 | 7.090 | 2,319,518 | +0.00(+0.07%) |
Aug 01, 2011 | 6.910 | 7.180 | 6.760 | 7.085 | 2,675,400 | +0.66(+10.19%) |
Jul 29, 2011 | 6.460 | 6.660 | 6.250 | 6.430 | 1,206,763 | -0.10(-1.53%) |
Jul 28, 2011 | 6.550 | 6.740 | 6.500 | 6.530 | 954,798 | -0.05(-0.76%) |
Jul 27, 2011 | 6.940 | 7.020 | 6.540 | 6.580 | 1,796,057 | -0.47(-6.67%) |
Jul 26, 2011 | 6.990 | 7.120 | 6.975 | 7.050 | 518,758 | +0.04(+0.57%) |
Jul 25, 2011 | 7.070 | 7.130 | 7.000 | 7.010 | 658,356 | -0.22(-3.04%) |
Jul 22, 2011 | 7.240 | 7.330 | 7.120 | 7.230 | 752,025 | -0.02(-0.28%) |
Jul 21, 2011 | 7.080 | 7.300 | 7.010 | 7.250 | 1,443,997 | +0.16(+2.26%) |
Jul 20, 2011 | 7.050 | 7.140 | 6.750 | 7.090 | 3,329,621 | +0.52(+7.91%) |
Jul 19, 2011 | 6.150 | 6.710 | 6.140 | 6.570 | 1,952,214 | +0.37(+5.97%) |
Jul 18, 2011 | 6.480 | 6.480 | 6.140 | 6.200 | 829,978 | -0.31(-4.76%) |
Jul 15, 2011 | 6.500 | 6.560 | 6.440 | 6.510 | 710,064 | +0.01(+0.15%) |
Jul 14, 2011 | 6.740 | 6.780 | 6.490 | 6.500 | 766,657 | -0.23(-3.42%) |
Jul 13, 2011 | 6.820 | 6.870 | 6.660 | 6.730 | 1,138,785 | -0.01(-0.15%) |
Jul 12, 2011 | 6.980 | 6.990 | 6.740 | 6.740 | 1,137,606 | -0.28(-3.99%) |
Jul 11, 2011 | 7.160 | 7.270 | 6.960 | 7.020 | 1,040,225 | -0.26(-3.57%) |
Jul 08, 2011 | 7.470 | 7.490 | 7.240 | 7.280 | 1,173,411 | -0.32(-4.21%) |
Jul 07, 2011 | 7.310 | 7.600 | 7.260 | 7.600 | 1,705,732 | +0.36(+4.97%) |
Jul 06, 2011 | 7.030 | 7.240 | 7.020 | 7.240 | 1,219,787 | +0.21(+2.99%) |
Jul 05, 2011 | 7.020 | 7.040 | 6.850 | 7.030 | 884,240 | +0.02(+0.29%) |
Jul 01, 2011 | 6.950 | 7.090 | 6.870 | 7.010 | 828,449 | +0.10(+1.45%) |
Jun 30, 2011 | 6.810 | 6.950 | 6.800 | 6.910 | 548,584 | +0.11(+1.62%) |
Jun 29, 2011 | 6.700 | 6.840 | 6.600 | 6.800 | 675,464 | +0.09(+1.34%) |
Jun 28, 2011 | 6.850 | 6.857 | 6.620 | 6.710 | 700,949 | -0.13(-1.90%) |
Jun 27, 2011 | 6.610 | 6.850 | 6.580 | 6.840 | 842,402 | +0.26(+3.95%) |
Jun 24, 2011 | 6.580 | 6.699 | 6.500 | 6.580 | 3,897,211 | +0.00(+0.00%) |
Jun 23, 2011 | 6.290 | 6.590 | 6.230 | 6.580 | 1,007,428 | +0.20(+3.13%) |
Jun 22, 2011 | 6.420 | 6.560 | 6.360 | 6.380 | 668,616 | -0.08(-1.24%) |
Jun 21, 2011 | 6.120 | 6.500 | 6.120 | 6.460 | 1,224,852 | +0.41(+6.78%) |
Jun 20, 2011 | 6.045 | 6.140 | 6.000 | 6.050 | 603,768 | +0.03(+0.50%) |
Jun 17, 2011 | 6.120 | 6.120 | 5.910 | 6.020 | 1,357,315 | -0.03(-0.50%) |
Jun 16, 2011 | 6.060 | 6.170 | 5.930 | 6.050 | 843,119 | -0.02(-0.33%) |
Jun 15, 2011 | 6.210 | 6.260 | 6.050 | 6.070 | 663,551 | -0.23(-3.65%) |
Jun 14, 2011 | 6.220 | 6.310 | 6.150 | 6.300 | 517,700 | +0.17(+2.77%) |
Jun 13, 2011 | 6.140 | 6.240 | 6.120 | 6.130 | 728,153 | +0.01(+0.16%) |
Jun 10, 2011 | 6.290 | 6.310 | 6.100 | 6.120 | 762,040 | -0.19(-3.01%) |
Jun 09, 2011 | 6.250 | 6.400 | 6.150 | 6.310 | 903,714 | +0.10(+1.61%) |
Jun 08, 2011 | 6.450 | 6.520 | 6.180 | 6.210 | 1,224,669 | -0.30(-4.61%) |
Jun 07, 2011 | 6.580 | 6.640 | 6.470 | 6.510 | 506,114 | -0.04(-0.61%) |
Jun 06, 2011 | 6.640 | 6.740 | 6.530 | 6.550 | 756,385 | -0.07(-1.06%) |