Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.990 | 9.060 | 8.950 | 9.020 | 54,089 | -0.02(-0.22%) |
May 30, 2012 | 9.000 | 9.070 | 8.920 | 9.040 | 32,881 | +0.00(+0.00%) |
May 29, 2012 | 9.220 | 9.220 | 9.020 | 9.040 | 45,690 | -0.11(-1.20%) |
May 25, 2012 | 9.180 | 9.270 | 9.090 | 9.150 | 40,054 | +0.00(+0.00%) |
May 24, 2012 | 9.140 | 9.190 | 9.060 | 9.150 | 55,210 | +0.08(+0.88%) |
May 23, 2012 | 9.120 | 9.150 | 9.000 | 9.070 | 55,270 | -0.11(-1.20%) |
May 22, 2012 | 9.310 | 9.410 | 9.090 | 9.180 | 73,768 | -0.14(-1.50%) |
May 21, 2012 | 9.220 | 9.350 | 9.200 | 9.320 | 67,321 | +0.09(+0.98%) |
May 18, 2012 | 9.240 | 9.340 | 9.180 | 9.230 | 121,148 | -0.01(-0.11%) |
May 17, 2012 | 9.400 | 9.400 | 9.190 | 9.240 | 61,355 | -0.21(-2.22%) |
May 16, 2012 | 9.470 | 9.570 | 9.380 | 9.450 | 39,915 | -0.03(-0.32%) |
May 15, 2012 | 9.410 | 9.560 | 9.380 | 9.480 | 55,278 | +0.05(+0.53%) |
May 14, 2012 | 9.510 | 9.520 | 9.400 | 9.430 | 130,383 | -0.13(-1.36%) |
May 11, 2012 | 9.420 | 9.620 | 9.420 | 9.560 | 67,986 | +0.05(+0.53%) |
May 10, 2012 | 9.300 | 9.510 | 9.300 | 9.510 | 159,136 | +0.25(+2.70%) |
May 09, 2012 | 9.080 | 9.280 | 9.080 | 9.260 | 69,658 | +0.07(+0.76%) |
May 08, 2012 | 9.180 | 9.220 | 9.080 | 9.190 | 24,099 | +0.01(+0.11%) |
May 07, 2012 | 9.280 | 9.310 | 9.180 | 9.180 | 22,233 | -0.14(-1.55%) |
May 04, 2012 | 9.680 | 9.776 | 9.280 | 9.325 | 90,001 | -0.39(-3.96%) |
May 03, 2012 | 9.310 | 10.25 | 9.310 | 9.710 | 252,078 | -1.08(-10.01%) |
May 02, 2012 | 10.48 | 10.84 | 10.43 | 10.79 | 54,187 | +0.31(+2.96%) |
May 01, 2012 | 10.62 | 10.62 | 10.32 | 10.48 | 85,385 | -0.10(-0.95%) |
Apr 30, 2012 | 10.75 | 10.77 | 10.53 | 10.58 | 94,805 | -0.17(-1.58%) |
Apr 27, 2012 | 10.82 | 10.82 | 10.71 | 10.75 | 91,089 | -0.06(-0.56%) |
Apr 26, 2012 | 10.89 | 10.89 | 10.76 | 10.81 | 64,308 | -0.08(-0.73%) |
Apr 25, 2012 | 10.89 | 10.93 | 10.70 | 10.89 | 79,440 | +0.14(+1.34%) |
Apr 24, 2012 | 10.59 | 10.75 | 10.49 | 10.75 | 40,984 | +0.17(+1.57%) |
Apr 23, 2012 | 10.41 | 10.58 | 10.30 | 10.58 | 101,225 | -0.02(-0.19%) |
Apr 20, 2012 | 10.38 | 10.62 | 10.26 | 10.60 | 115,148 | +0.22(+2.12%) |
Apr 19, 2012 | 10.30 | 10.50 | 10.26 | 10.38 | 49,039 | +0.08(+0.78%) |
Apr 18, 2012 | 10.42 | 10.47 | 10.23 | 10.30 | 17,688 | -0.15(-1.44%) |
Apr 17, 2012 | 10.35 | 10.48 | 10.32 | 10.45 | 35,505 | +0.20(+1.95%) |
Apr 16, 2012 | 9.960 | 10.40 | 9.940 | 10.25 | 46,420 | +0.20(+1.99%) |
Apr 13, 2012 | 10.28 | 10.28 | 10.01 | 10.05 | 37,199 | -0.23(-2.24%) |
Apr 12, 2012 | 10.05 | 10.36 | 10.05 | 10.28 | 34,406 | +0.27(+2.70%) |
Apr 11, 2012 | 9.950 | 10.03 | 9.890 | 10.01 | 41,198 | +0.13(+1.32%) |
Apr 10, 2012 | 9.850 | 9.900 | 9.750 | 9.880 | 56,412 | -0.02(-0.20%) |
Apr 09, 2012 | 9.740 | 9.950 | 9.640 | 9.900 | 73,132 | +0.01(+0.10%) |
Apr 05, 2012 | 9.630 | 9.900 | 9.630 | 9.890 | 50,214 | +0.28(+2.91%) |
Apr 04, 2012 | 9.450 | 9.690 | 9.410 | 9.610 | 65,677 | +0.07(+0.73%) |
Apr 03, 2012 | 9.360 | 9.560 | 9.350 | 9.540 | 56,864 | +0.15(+1.60%) |
Apr 02, 2012 | 9.380 | 9.540 | 9.240 | 9.390 | 198,047 | -0.02(-0.21%) |
Mar 30, 2012 | 9.200 | 9.450 | 9.140 | 9.410 | 78,520 | +0.30(+3.29%) |
Mar 29, 2012 | 9.040 | 9.180 | 9.030 | 9.110 | 19,715 | +0.03(+0.33%) |
Mar 28, 2012 | 9.130 | 9.140 | 9.040 | 9.080 | 19,427 | -0.09(-0.98%) |
Mar 27, 2012 | 9.250 | 9.250 | 9.160 | 9.170 | 49,068 | -0.05(-0.54%) |
Mar 26, 2012 | 9.210 | 9.280 | 9.120 | 9.220 | 85,604 | +0.09(+0.99%) |
Mar 23, 2012 | 8.910 | 9.150 | 8.850 | 9.130 | 16,390 | +0.17(+1.90%) |
Mar 22, 2012 | 8.880 | 8.962 | 8.830 | 8.960 | 24,109 | +0.08(+0.90%) |
Mar 21, 2012 | 8.970 | 9.020 | 8.880 | 8.880 | 13,359 | -0.04(-0.45%) |
Mar 20, 2012 | 9.000 | 9.130 | 8.880 | 8.920 | 32,348 | -0.12(-1.33%) |
Mar 19, 2012 | 9.020 | 9.239 | 9.020 | 9.040 | 21,025 | +0.01(+0.11%) |
Mar 16, 2012 | 9.190 | 9.190 | 8.940 | 9.030 | 65,419 | -0.16(-1.74%) |
Mar 15, 2012 | 9.010 | 9.210 | 8.960 | 9.190 | 40,768 | +0.21(+2.34%) |
Mar 14, 2012 | 9.030 | 9.100 | 8.960 | 8.980 | 36,124 | -0.08(-0.88%) |
Mar 13, 2012 | 8.820 | 9.120 | 8.780 | 9.060 | 42,869 | +0.27(+3.07%) |
Mar 12, 2012 | 8.850 | 8.850 | 8.660 | 8.790 | 27,901 | -0.01(-0.11%) |
Mar 09, 2012 | 8.830 | 8.980 | 8.750 | 8.800 | 19,275 | -0.05(-0.56%) |
Mar 08, 2012 | 8.870 | 8.870 | 8.710 | 8.850 | 12,597 | +0.04(+0.45%) |
Mar 07, 2012 | 8.720 | 8.820 | 8.600 | 8.810 | 38,755 | +0.16(+1.85%) |
Mar 06, 2012 | 8.845 | 8.845 | 8.640 | 8.650 | 67,401 | -0.20(-2.26%) |
Mar 05, 2012 | 8.860 | 8.910 | 8.690 | 8.850 | 26,827 | -0.04(-0.45%) |
Mar 02, 2012 | 8.970 | 8.990 | 8.800 | 8.890 | 33,750 | -0.06(-0.67%) |
Mar 01, 2012 | 9.050 | 9.100 | 8.860 | 8.950 | 60,455 | -0.11(-1.21%) |
Feb 29, 2012 | 9.060 | 9.160 | 8.930 | 9.060 | 132,502 | +0.06(+0.67%) |
Feb 28, 2012 | 9.000 | 9.040 | 8.920 | 9.000 | 35,815 | +0.01(+0.11%) |
Feb 27, 2012 | 8.870 | 9.090 | 8.820 | 8.990 | 85,389 | +0.07(+0.78%) |
Feb 24, 2012 | 8.960 | 9.000 | 8.870 | 8.920 | 96,482 | -0.01(-0.11%) |
Feb 23, 2012 | 8.710 | 8.980 | 8.680 | 8.930 | 49,685 | +0.17(+1.94%) |
Feb 22, 2012 | 8.810 | 8.960 | 8.720 | 8.760 | 32,889 | +0.01(+0.11%) |
Feb 21, 2012 | 8.490 | 8.790 | 8.490 | 8.750 | 47,459 | +0.24(+2.82%) |
Feb 17, 2012 | 8.740 | 8.740 | 8.460 | 8.510 | 27,356 | -0.14(-1.62%) |
Feb 16, 2012 | 8.400 | 8.720 | 8.280 | 8.650 | 117,348 | +0.20(+2.37%) |
Feb 15, 2012 | 8.650 | 8.670 | 8.350 | 8.450 | 93,486 | -0.19(-2.20%) |
Feb 14, 2012 | 8.700 | 8.760 | 8.430 | 8.640 | 153,650 | -0.06(-0.69%) |
Feb 13, 2012 | 8.770 | 8.880 | 8.700 | 8.700 | 68,957 | -0.01(-0.11%) |
Feb 10, 2012 | 8.710 | 8.770 | 8.630 | 8.710 | 96,500 | -0.09(-1.02%) |
Feb 09, 2012 | 8.760 | 8.800 | 8.420 | 8.800 | 122,559 | +0.08(+0.92%) |
Feb 08, 2012 | 8.940 | 8.940 | 8.685 | 8.720 | 72,262 | -0.13(-1.47%) |
Feb 07, 2012 | 8.830 | 8.950 | 8.800 | 8.850 | 47,706 | -0.15(-1.67%) |
Feb 06, 2012 | 9.240 | 9.240 | 8.960 | 9.000 | 81,323 | -0.15(-1.64%) |
Feb 03, 2012 | 9.300 | 9.420 | 9.110 | 9.150 | 56,363 | -0.05(-0.54%) |
Feb 02, 2012 | 9.100 | 9.270 | 8.990 | 9.200 | 52,207 | +0.17(+1.88%) |
Feb 01, 2012 | 8.790 | 9.100 | 8.790 | 9.030 | 73,471 | +0.25(+2.85%) |
Jan 31, 2012 | 8.860 | 8.940 | 8.740 | 8.780 | 105,031 | -0.05(-0.57%) |
Jan 30, 2012 | 8.930 | 8.930 | 8.750 | 8.830 | 21,255 | -0.18(-2.00%) |
Jan 27, 2012 | 8.910 | 9.030 | 8.910 | 9.010 | 13,917 | +0.14(+1.58%) |
Jan 26, 2012 | 9.000 | 9.010 | 8.740 | 8.870 | 15,675 | -0.11(-1.22%) |
Jan 25, 2012 | 9.000 | 9.050 | 8.915 | 8.980 | 15,400 | -0.06(-0.66%) |
Jan 24, 2012 | 9.010 | 9.070 | 8.900 | 9.040 | 21,847 | +0.00(+0.00%) |
Jan 23, 2012 | 9.030 | 9.130 | 8.970 | 9.040 | 46,182 | -0.02(-0.22%) |
Jan 20, 2012 | 8.730 | 9.060 | 8.730 | 9.060 | 44,304 | +0.35(+4.02%) |
Jan 19, 2012 | 8.740 | 8.770 | 8.590 | 8.710 | 42,500 | -0.03(-0.34%) |
Jan 18, 2012 | 8.560 | 8.740 | 8.490 | 8.740 | 84,040 | +0.15(+1.75%) |
Jan 17, 2012 | 8.520 | 8.590 | 8.430 | 8.590 | 47,769 | +0.08(+0.94%) |
Jan 13, 2012 | 8.440 | 8.510 | 8.360 | 8.510 | 63,718 | +0.03(+0.35%) |
Jan 12, 2012 | 8.480 | 8.610 | 8.350 | 8.480 | 42,269 | +0.00(+0.00%) |
Jan 11, 2012 | 8.470 | 8.600 | 8.310 | 8.480 | 40,482 | -0.02(-0.24%) |
Jan 10, 2012 | 8.470 | 8.590 | 8.410 | 8.500 | 20,399 | +0.13(+1.55%) |
Jan 09, 2012 | 8.290 | 8.530 | 8.250 | 8.370 | 49,061 | +0.07(+0.84%) |
Jan 06, 2012 | 8.470 | 8.470 | 8.250 | 8.300 | 15,516 | -0.20(-2.35%) |
Jan 05, 2012 | 8.420 | 8.500 | 8.330 | 8.500 | 17,098 | +0.01(+0.12%) |
Jan 04, 2012 | 8.380 | 8.520 | 8.300 | 8.490 | 53,928 | +0.33(+4.04%) |
Dec 30, 2011 | 8.190 | 8.200 | 8.000 | 8.160 | 37,296 | -0.03(-0.37%) |
Dec 29, 2011 | 8.180 | 8.320 | 7.990 | 8.190 | 39,737 | -0.01(-0.12%) |
Dec 28, 2011 | 8.250 | 8.350 | 8.150 | 8.200 | 8,100 | -0.10(-1.20%) |
Dec 27, 2011 | 8.090 | 8.560 | 8.090 | 8.300 | 94,943 | -0.01(-0.12%) |
Dec 23, 2011 | 8.320 | 8.350 | 8.290 | 8.310 | 4,592 | -0.04(-0.48%) |
Dec 21, 2011 | 8.000 | 8.400 | 8.000 | 8.350 | 37,654 | +0.28(+3.47%) |
Dec 20, 2011 | 7.890 | 8.120 | 7.830 | 8.070 | 66,472 | +0.44(+5.77%) |
Dec 19, 2011 | 8.100 | 8.160 | 7.600 | 7.630 | 39,801 | -0.40(-4.98%) |
Dec 16, 2011 | 8.010 | 8.390 | 7.951 | 8.030 | 68,423 | +0.11(+1.39%) |
Dec 15, 2011 | 7.830 | 8.030 | 7.830 | 7.920 | 27,674 | +0.15(+1.93%) |
Dec 14, 2011 | 7.770 | 8.000 | 7.730 | 7.770 | 36,163 | -0.11(-1.40%) |
Dec 13, 2011 | 8.030 | 8.090 | 7.770 | 7.880 | 53,925 | -0.12(-1.50%) |
Dec 12, 2011 | 8.000 | 8.140 | 7.940 | 8.000 | 46,571 | -0.10(-1.23%) |
Dec 09, 2011 | 8.270 | 8.270 | 7.920 | 8.100 | 25,355 | -0.12(-1.46%) |
Dec 08, 2011 | 8.400 | 8.510 | 8.140 | 8.220 | 34,906 | -0.21(-2.49%) |
Dec 07, 2011 | 8.440 | 8.630 | 8.220 | 8.430 | 91,952 | -0.05(-0.57%) |
Dec 06, 2011 | 8.480 | 8.570 | 8.270 | 8.478 | 36,050 | -0.03(-0.38%) |
Dec 05, 2011 | 8.700 | 8.740 | 8.440 | 8.510 | 52,007 | -0.08(-0.93%) |
Dec 02, 2011 | 8.490 | 8.650 | 8.390 | 8.590 | 51,477 | +0.17(+2.02%) |
Dec 01, 2011 | 8.650 | 8.740 | 8.360 | 8.420 | 31,680 | -0.23(-2.66%) |
Nov 30, 2011 | 8.270 | 8.650 | 8.200 | 8.650 | 96,800 | +0.61(+7.59%) |
Nov 29, 2011 | 7.910 | 8.090 | 7.840 | 8.040 | 36,827 | +0.12(+1.52%) |
Nov 28, 2011 | 8.050 | 8.090 | 7.760 | 7.920 | 48,716 | +0.12(+1.54%) |
Nov 25, 2011 | 7.920 | 7.990 | 7.720 | 7.800 | 32,679 | -0.10(-1.27%) |
Nov 23, 2011 | 7.900 | 7.920 | 7.810 | 7.900 | 59,058 | -0.01(-0.13%) |
Nov 22, 2011 | 8.070 | 8.080 | 7.910 | 7.910 | 69,033 | -0.20(-2.47%) |
Nov 21, 2011 | 7.960 | 8.190 | 7.891 | 8.110 | 57,573 | -0.09(-1.10%) |
Nov 18, 2011 | 6.810 | 8.270 | 6.810 | 8.200 | 69,830 | -0.08(-0.97%) |
Nov 17, 2011 | 8.540 | 8.600 | 8.230 | 8.280 | 24,733 | -0.18(-2.13%) |
Nov 16, 2011 | 8.570 | 8.680 | 8.420 | 8.460 | 17,835 | -0.25(-2.87%) |
Nov 15, 2011 | 8.460 | 8.740 | 8.400 | 8.710 | 19,688 | +0.24(+2.83%) |
Nov 14, 2011 | 8.740 | 8.740 | 8.410 | 8.470 | 24,114 | -0.27(-3.09%) |
Nov 11, 2011 | 8.650 | 8.780 | 8.560 | 8.740 | 16,235 | +0.24(+2.82%) |
Nov 10, 2011 | 8.570 | 8.600 | 8.390 | 8.500 | 25,077 | +0.05(+0.59%) |
Nov 09, 2011 | 8.520 | 8.630 | 8.380 | 8.450 | 32,980 | -0.37(-4.20%) |
Nov 08, 2011 | 8.870 | 8.900 | 8.550 | 8.820 | 60,023 | +0.01(+0.11%) |
Nov 07, 2011 | 8.880 | 8.890 | 8.620 | 8.810 | 19,391 | -0.10(-1.12%) |
Nov 04, 2011 | 8.790 | 8.910 | 8.700 | 8.910 | 42,334 | +0.02(+0.22%) |
Nov 03, 2011 | 8.850 | 8.980 | 8.500 | 8.890 | 79,654 | +0.17(+1.95%) |
Nov 02, 2011 | 8.560 | 8.720 | 8.480 | 8.720 | 24,396 | +0.36(+4.31%) |
Nov 01, 2011 | 8.250 | 8.480 | 8.250 | 8.360 | 42,689 | -0.29(-3.35%) |
Oct 31, 2011 | 8.890 | 8.990 | 8.590 | 8.650 | 28,150 | -0.44(-4.84%) |
Oct 28, 2011 | 9.050 | 9.240 | 8.750 | 9.090 | 51,184 | -0.01(-0.11%) |
Oct 27, 2011 | 8.900 | 9.190 | 8.220 | 9.100 | 70,085 | +0.52(+6.06%) |
Oct 26, 2011 | 8.300 | 8.590 | 8.300 | 8.580 | 42,432 | +0.32(+3.87%) |
Oct 25, 2011 | 8.300 | 8.400 | 8.260 | 8.260 | 28,216 | -0.13(-1.55%) |
Oct 24, 2011 | 8.250 | 8.520 | 8.200 | 8.390 | 57,132 | +0.16(+1.94%) |
Oct 21, 2011 | 8.220 | 8.290 | 8.150 | 8.230 | 111,406 | +0.15(+1.86%) |
Oct 20, 2011 | 8.310 | 8.340 | 8.030 | 8.080 | 104,209 | -0.20(-2.42%) |
Oct 19, 2011 | 8.380 | 8.480 | 8.250 | 8.280 | 80,096 | -0.10(-1.19%) |
Oct 18, 2011 | 8.350 | 8.560 | 8.300 | 8.380 | 124,928 | +0.04(+0.48%) |
Oct 17, 2011 | 8.450 | 8.460 | 8.320 | 8.340 | 50,901 | -0.17(-2.00%) |
Oct 14, 2011 | 8.480 | 8.560 | 8.380 | 8.510 | 28,504 | +0.12(+1.43%) |
Oct 13, 2011 | 8.330 | 8.410 | 8.220 | 8.390 | 46,710 | +0.01(+0.12%) |
Oct 12, 2011 | 8.240 | 8.460 | 8.200 | 8.380 | 89,535 | +0.18(+2.20%) |
Oct 11, 2011 | 7.790 | 8.280 | 7.790 | 8.200 | 205,266 | +0.33(+4.19%) |
Oct 10, 2011 | 7.920 | 8.070 | 7.670 | 7.870 | 215,398 | +0.06(+0.77%) |
Oct 07, 2011 | 8.020 | 8.130 | 7.690 | 7.810 | 105,522 | -0.16(-2.01%) |
Oct 06, 2011 | 7.830 | 8.037 | 7.610 | 7.970 | 74,743 | +0.27(+3.51%) |
Oct 05, 2011 | 7.560 | 7.920 | 7.560 | 7.700 | 82,863 | +0.12(+1.58%) |
Oct 04, 2011 | 6.710 | 7.790 | 6.700 | 7.580 | 100,478 | +0.81(+11.96%) |
Oct 03, 2011 | 6.870 | 7.170 | 6.720 | 6.770 | 105,904 | -0.13(-1.88%) |
Sep 30, 2011 | 6.870 | 7.150 | 6.850 | 6.900 | 119,412 | -0.08(-1.15%) |
Sep 29, 2011 | 6.900 | 7.230 | 6.850 | 6.980 | 250,051 | +0.21(+3.10%) |
Sep 28, 2011 | 6.960 | 7.130 | 6.740 | 6.770 | 121,949 | -0.22(-3.15%) |
Sep 27, 2011 | 6.970 | 7.266 | 6.780 | 6.990 | 106,658 | +0.19(+2.79%) |
Sep 26, 2011 | 6.710 | 7.050 | 6.660 | 6.800 | 110,554 | +0.11(+1.64%) |
Sep 23, 2011 | 6.680 | 6.910 | 6.480 | 6.690 | 193,026 | -0.01(-0.15%) |
Sep 22, 2011 | 6.730 | 7.000 | 6.530 | 6.700 | 65,159 | -0.23(-3.32%) |
Sep 21, 2011 | 7.090 | 7.383 | 6.870 | 6.930 | 58,476 | -0.13(-1.84%) |
Sep 20, 2011 | 7.340 | 7.470 | 7.060 | 7.060 | 76,177 | -0.25(-3.42%) |
Sep 19, 2011 | 7.220 | 7.430 | 7.220 | 7.310 | 78,546 | -0.08(-1.08%) |
Sep 16, 2011 | 7.560 | 7.630 | 7.360 | 7.390 | 63,551 | -0.10(-1.34%) |
Sep 15, 2011 | 7.520 | 7.650 | 7.440 | 7.490 | 96,449 | +0.04(+0.54%) |
Sep 14, 2011 | 7.450 | 7.550 | 7.360 | 7.450 | 44,267 | +0.04(+0.54%) |
Sep 13, 2011 | 7.180 | 7.560 | 7.180 | 7.410 | 59,037 | +0.01(+0.14%) |
Sep 12, 2011 | 7.100 | 7.400 | 7.000 | 7.400 | 67,550 | +0.17(+2.35%) |
Sep 09, 2011 | 7.150 | 7.280 | 7.000 | 7.230 | 78,072 | -0.01(-0.14%) |
Sep 08, 2011 | 7.370 | 7.490 | 7.190 | 7.240 | 76,267 | -0.17(-2.29%) |
Sep 07, 2011 | 7.310 | 7.500 | 7.300 | 7.410 | 49,282 | +0.21(+2.92%) |
Sep 06, 2011 | 7.130 | 7.320 | 7.090 | 7.200 | 57,006 | -0.17(-2.31%) |
Sep 02, 2011 | 7.510 | 7.630 | 7.350 | 7.370 | 80,590 | -0.31(-4.04%) |
Sep 01, 2011 | 7.820 | 8.030 | 7.670 | 7.680 | 74,338 | -0.16(-2.04%) |
Aug 31, 2011 | 7.890 | 7.920 | 7.700 | 7.840 | 139,346 | +0.00(+0.00%) |
Aug 30, 2011 | 7.990 | 7.990 | 7.760 | 7.840 | 162,878 | -0.21(-2.61%) |
Aug 29, 2011 | 7.760 | 8.100 | 7.720 | 8.050 | 70,026 | +0.37(+4.82%) |
Aug 26, 2011 | 7.420 | 7.730 | 7.260 | 7.680 | 60,631 | +0.20(+2.67%) |
Aug 25, 2011 | 7.690 | 7.690 | 7.440 | 7.480 | 56,546 | -0.15(-1.97%) |
Aug 24, 2011 | 7.380 | 7.680 | 7.190 | 7.630 | 64,637 | +0.21(+2.83%) |
Aug 23, 2011 | 7.050 | 7.450 | 6.970 | 7.420 | 80,838 | +0.28(+3.92%) |
Aug 22, 2011 | 7.110 | 7.280 | 6.910 | 7.140 | 78,068 | +0.20(+2.88%) |
Aug 19, 2011 | 6.950 | 7.240 | 6.750 | 6.940 | 199,429 | -0.09(-1.28%) |
Aug 18, 2011 | 7.260 | 7.350 | 7.011 | 7.030 | 88,263 | -0.47(-6.27%) |
Aug 17, 2011 | 7.520 | 7.620 | 7.330 | 7.500 | 68,861 | -0.12(-1.57%) |
Aug 16, 2011 | 7.500 | 7.760 | 7.380 | 7.620 | 62,555 | +0.08(+1.06%) |
Aug 15, 2011 | 7.190 | 7.600 | 7.130 | 7.540 | 88,959 | +0.37(+5.16%) |
Aug 12, 2011 | 7.350 | 7.350 | 7.050 | 7.170 | 87,305 | -0.17(-2.32%) |
Aug 11, 2011 | 6.510 | 7.460 | 6.420 | 7.340 | 152,330 | +0.84(+12.92%) |
Aug 10, 2011 | 6.940 | 6.950 | 6.450 | 6.500 | 156,188 | -0.50(-7.14%) |
Aug 09, 2011 | 7.280 | 7.400 | 6.626 | 7.000 | 155,242 | -0.11(-1.55%) |
Aug 08, 2011 | 7.280 | 7.670 | 7.000 | 7.110 | 158,106 | -0.38(-5.07%) |
Aug 05, 2011 | 8.000 | 8.000 | 7.290 | 7.490 | 121,485 | -0.39(-4.95%) |
Aug 04, 2011 | 6.650 | 8.230 | 6.560 | 7.880 | 260,335 | -0.90(-10.25%) |
Aug 03, 2011 | 8.620 | 8.810 | 8.400 | 8.780 | 88,686 | +0.16(+1.86%) |
Aug 02, 2011 | 8.840 | 8.900 | 8.580 | 8.620 | 41,680 | -0.28(-3.15%) |
Aug 01, 2011 | 9.000 | 9.040 | 8.830 | 8.900 | 62,501 | -0.04(-0.45%) |
Jul 29, 2011 | 8.910 | 9.000 | 8.750 | 8.940 | 47,341 | -0.03(-0.33%) |
Jul 28, 2011 | 9.010 | 9.160 | 8.850 | 8.970 | 65,230 | -0.03(-0.33%) |
Jul 27, 2011 | 9.450 | 9.520 | 8.960 | 9.000 | 90,007 | -0.45(-4.76%) |
Jul 26, 2011 | 9.850 | 9.850 | 9.450 | 9.450 | 67,545 | -0.38(-3.87%) |
Jul 25, 2011 | 9.830 | 9.910 | 9.680 | 9.830 | 71,204 | -0.11(-1.11%) |
Jul 22, 2011 | 10.05 | 10.17 | 9.940 | 9.940 | 32,774 | -0.30(-2.93%) |
Jul 21, 2011 | 10.23 | 10.30 | 10.12 | 10.24 | 39,637 | +0.08(+0.79%) |
Jul 20, 2011 | 10.37 | 10.37 | 10.14 | 10.16 | 20,616 | -0.19(-1.84%) |
Jul 19, 2011 | 10.17 | 10.41 | 10.17 | 10.35 | 18,028 | +0.24(+2.37%) |
Jul 18, 2011 | 10.34 | 10.45 | 10.03 | 10.11 | 25,223 | -0.23(-2.22%) |
Jul 15, 2011 | 10.24 | 10.37 | 10.20 | 10.34 | 19,300 | +0.13(+1.27%) |
Jul 14, 2011 | 10.59 | 10.68 | 10.17 | 10.21 | 31,059 | -0.37(-3.50%) |
Jul 13, 2011 | 10.34 | 10.78 | 10.34 | 10.58 | 14,882 | +0.27(+2.62%) |
Jul 12, 2011 | 10.07 | 10.46 | 9.990 | 10.31 | 36,897 | +0.18(+1.78%) |
Jul 11, 2011 | 10.33 | 10.33 | 10.06 | 10.13 | 31,033 | -0.23(-2.22%) |
Jul 08, 2011 | 10.49 | 10.52 | 10.30 | 10.36 | 30,140 | -0.19(-1.80%) |
Jul 07, 2011 | 10.58 | 10.73 | 10.53 | 10.55 | 23,412 | +0.03(+0.29%) |
Jul 06, 2011 | 10.45 | 10.63 | 10.41 | 10.52 | 17,065 | +0.02(+0.19%) |
Jul 05, 2011 | 10.36 | 10.52 | 10.17 | 10.50 | 64,963 | +0.10(+0.96%) |
Jul 01, 2011 | 10.35 | 10.59 | 10.28 | 10.40 | 58,673 | +0.02(+0.19%) |
Jun 30, 2011 | 10.22 | 10.48 | 10.21 | 10.38 | 50,592 | +0.21(+2.06%) |
Jun 29, 2011 | 10.38 | 10.41 | 10.16 | 10.17 | 21,144 | -0.21(-2.02%) |
Jun 28, 2011 | 10.29 | 10.50 | 10.23 | 10.38 | 122,163 | +0.06(+0.58%) |
Jun 27, 2011 | 10.06 | 10.40 | 9.840 | 10.32 | 131,472 | +0.48(+4.88%) |
Jun 24, 2011 | 10.07 | 10.08 | 9.820 | 9.840 | 153,833 | -0.24(-2.38%) |
Jun 23, 2011 | 10.07 | 10.17 | 9.950 | 10.08 | 72,292 | -0.08(-0.79%) |
Jun 22, 2011 | 10.11 | 10.28 | 10.01 | 10.16 | 218,724 | -0.01(-0.10%) |
Jun 21, 2011 | 10.38 | 10.38 | 9.980 | 10.17 | 70,337 | -0.15(-1.45%) |
Jun 20, 2011 | 10.33 | 10.49 | 10.19 | 10.32 | 132,622 | +0.05(+0.49%) |
Jun 17, 2011 | 9.380 | 10.36 | 9.380 | 10.27 | 386,989 | +1.01(+10.91%) |
Jun 16, 2011 | 9.210 | 9.370 | 9.000 | 9.260 | 84,575 | +0.05(+0.54%) |
Jun 15, 2011 | 9.250 | 9.300 | 9.050 | 9.210 | 247,337 | -0.12(-1.29%) |
Jun 14, 2011 | 9.310 | 9.520 | 9.270 | 9.330 | 73,400 | +0.08(+0.86%) |
Jun 13, 2011 | 9.340 | 9.340 | 9.100 | 9.250 | 135,415 | -0.05(-0.54%) |
Jun 10, 2011 | 9.320 | 9.420 | 9.180 | 9.300 | 128,133 | -0.07(-0.75%) |
Jun 09, 2011 | 9.770 | 9.770 | 9.360 | 9.370 | 86,643 | -0.38(-3.90%) |
Jun 08, 2011 | 9.990 | 9.990 | 9.750 | 9.750 | 67,291 | -0.28(-2.79%) |
Jun 07, 2011 | 10.21 | 10.22 | 10.00 | 10.03 | 148,157 | -0.10(-0.99%) |
Jun 06, 2011 | 10.14 | 10.19 | 10.08 | 10.13 | 157,888 | -0.03(-0.30%) |