Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.210 | 5.250 | 5.060 | 5.220 | 2,008,062 | +0.22(+4.40%) |
Jun 28, 2012 | 4.950 | 5.189 | 4.920 | 5.000 | 1,474,977 | +0.00(+0.00%) |
Jun 27, 2012 | 4.960 | 5.100 | 4.950 | 5.000 | 1,180,136 | +0.04(+0.81%) |
Jun 26, 2012 | 4.870 | 5.000 | 4.780 | 4.960 | 3,551,123 | +0.15(+3.12%) |
Jun 25, 2012 | 4.870 | 4.980 | 4.790 | 4.810 | 1,775,877 | -0.19(-3.80%) |
Jun 22, 2012 | 5.060 | 5.080 | 4.970 | 5.000 | 2,257,343 | -0.01(-0.20%) |
Jun 21, 2012 | 5.220 | 5.250 | 4.970 | 5.010 | 1,193,146 | -0.19(-3.65%) |
Jun 20, 2012 | 5.220 | 5.310 | 5.140 | 5.200 | 1,979,757 | +0.00(+0.00%) |
Jun 19, 2012 | 5.140 | 5.305 | 5.110 | 5.200 | 2,416,844 | +0.11(+2.16%) |
Jun 18, 2012 | 5.090 | 5.130 | 5.010 | 5.090 | 778,283 | -0.06(-1.17%) |
Jun 15, 2012 | 5.200 | 5.240 | 5.100 | 5.150 | 1,324,816 | -0.02(-0.39%) |
Jun 14, 2012 | 5.060 | 5.200 | 4.960 | 5.170 | 522,600 | +0.12(+2.38%) |
Jun 13, 2012 | 5.180 | 5.220 | 5.030 | 5.050 | 930,672 | -0.17(-3.26%) |
Jun 12, 2012 | 5.270 | 5.305 | 5.110 | 5.220 | 1,393,593 | -0.02(-0.38%) |
Jun 11, 2012 | 5.670 | 5.730 | 5.230 | 5.240 | 866,528 | -0.30(-5.42%) |
Jun 08, 2012 | 5.300 | 5.600 | 5.200 | 5.540 | 820,574 | +0.18(+3.36%) |
Jun 07, 2012 | 5.500 | 5.720 | 5.330 | 5.360 | 1,361,830 | +0.01(+0.19%) |
Jun 06, 2012 | 5.210 | 5.400 | 5.210 | 5.350 | 921,481 | +0.23(+4.49%) |
Jun 05, 2012 | 4.910 | 5.170 | 4.910 | 5.120 | 953,835 | +0.17(+3.43%) |
Jun 04, 2012 | 5.120 | 5.190 | 4.850 | 4.950 | 941,323 | -0.15(-2.94%) |
Jun 01, 2012 | 5.160 | 5.240 | 5.090 | 5.100 | 1,267,670 | -0.31(-5.73%) |
May 31, 2012 | 5.400 | 5.430 | 5.250 | 5.410 | 1,095,153 | +0.00(+0.00%) |
May 30, 2012 | 5.620 | 5.638 | 5.390 | 5.410 | 874,494 | -0.29(-5.09%) |
May 29, 2012 | 5.530 | 5.800 | 5.520 | 5.700 | 771,559 | +0.27(+4.97%) |
May 25, 2012 | 5.500 | 5.560 | 5.390 | 5.430 | 1,097,876 | -0.07(-1.27%) |
May 24, 2012 | 5.480 | 5.550 | 5.370 | 5.500 | 921,502 | +0.06(+1.10%) |
May 23, 2012 | 5.230 | 5.490 | 5.190 | 5.440 | 968,318 | +0.12(+2.26%) |
May 22, 2012 | 5.350 | 5.500 | 5.270 | 5.320 | 780,800 | +0.00(+0.00%) |
May 21, 2012 | 5.190 | 5.340 | 5.140 | 5.320 | 710,217 | +0.18(+3.50%) |
May 18, 2012 | 5.130 | 5.290 | 5.030 | 5.140 | 1,341,343 | -0.01(-0.19%) |
May 17, 2012 | 5.350 | 5.400 | 5.145 | 5.150 | 1,454,193 | -0.21(-3.92%) |
May 16, 2012 | 5.480 | 5.690 | 5.300 | 5.360 | 1,173,119 | -0.07(-1.29%) |
May 15, 2012 | 5.570 | 5.670 | 5.400 | 5.430 | 1,586,289 | -0.16(-2.86%) |
May 14, 2012 | 5.640 | 5.710 | 5.560 | 5.590 | 1,162,645 | -0.18(-3.12%) |
May 11, 2012 | 5.880 | 5.950 | 5.740 | 5.770 | 1,224,643 | -0.14(-2.37%) |
May 10, 2012 | 6.010 | 6.080 | 5.800 | 5.910 | 1,485,600 | +0.00(+0.00%) |
May 09, 2012 | 5.830 | 5.980 | 5.750 | 5.910 | 1,389,792 | -0.07(-1.17%) |
May 08, 2012 | 5.950 | 6.010 | 5.840 | 5.980 | 1,460,600 | -0.06(-0.99%) |
May 07, 2012 | 6.000 | 6.100 | 5.950 | 6.040 | 1,519,611 | +0.01(+0.17%) |
May 04, 2012 | 6.310 | 6.330 | 6.000 | 6.030 | 2,285,855 | -0.39(-6.07%) |
May 03, 2012 | 6.960 | 6.970 | 6.380 | 6.420 | 2,382,999 | -0.50(-7.23%) |
May 02, 2012 | 7.310 | 7.310 | 6.820 | 6.920 | 3,251,904 | +0.18(+2.67%) |
May 01, 2012 | 6.510 | 6.820 | 6.480 | 6.740 | 1,523,643 | +0.23(+3.53%) |
Apr 30, 2012 | 6.870 | 6.890 | 6.380 | 6.510 | 3,355,776 | -0.38(-5.52%) |
Apr 27, 2012 | 6.810 | 6.930 | 6.690 | 6.890 | 1,104,695 | +0.11(+1.62%) |
Apr 26, 2012 | 6.760 | 6.820 | 6.610 | 6.780 | 1,331,934 | -0.02(-0.29%) |
Apr 25, 2012 | 6.580 | 6.820 | 6.540 | 6.800 | 1,828,423 | +0.42(+6.58%) |
Apr 24, 2012 | 6.300 | 6.470 | 6.220 | 6.380 | 937,130 | +0.07(+1.11%) |
Apr 23, 2012 | 6.290 | 6.390 | 6.170 | 6.310 | 1,543,666 | -0.17(-2.62%) |
Apr 20, 2012 | 6.870 | 6.900 | 6.350 | 6.480 | 3,687,502 | -0.35(-5.12%) |
Apr 19, 2012 | 7.000 | 7.040 | 6.810 | 6.830 | 1,733,149 | -0.17(-2.43%) |
Apr 18, 2012 | 7.050 | 7.080 | 6.880 | 7.000 | 1,145,350 | -0.08(-1.13%) |
Apr 17, 2012 | 7.070 | 7.170 | 7.040 | 7.080 | 2,414,870 | +0.13(+1.87%) |
Apr 16, 2012 | 7.000 | 7.060 | 6.790 | 6.950 | 1,558,624 | -0.02(-0.29%) |
Apr 13, 2012 | 7.300 | 7.300 | 6.950 | 6.970 | 1,316,056 | -0.39(-5.30%) |
Apr 12, 2012 | 7.050 | 7.440 | 7.020 | 7.360 | 1,579,299 | +0.32(+4.55%) |
Apr 11, 2012 | 7.100 | 7.279 | 7.020 | 7.040 | 1,313,034 | +0.06(+0.86%) |
Apr 10, 2012 | 7.440 | 7.510 | 6.920 | 6.980 | 1,710,256 | -0.46(-6.18%) |
Apr 09, 2012 | 7.410 | 7.480 | 7.200 | 7.440 | 1,110,822 | -0.18(-2.36%) |
Apr 05, 2012 | 7.670 | 7.820 | 7.610 | 7.620 | 882,318 | -0.12(-1.55%) |
Apr 04, 2012 | 7.850 | 7.890 | 7.650 | 7.740 | 2,073,870 | -0.28(-3.49%) |
Apr 03, 2012 | 8.240 | 8.300 | 7.990 | 8.020 | 901,989 | -0.21(-2.55%) |
Apr 02, 2012 | 8.020 | 8.250 | 7.990 | 8.230 | 914,666 | +0.16(+1.98%) |
Mar 30, 2012 | 8.140 | 8.250 | 8.010 | 8.070 | 1,062,841 | +0.05(+0.62%) |
Mar 29, 2012 | 8.160 | 8.170 | 7.840 | 8.020 | 1,170,440 | -0.25(-3.02%) |
Mar 28, 2012 | 8.210 | 8.320 | 7.950 | 8.270 | 1,637,386 | +0.08(+0.98%) |
Mar 27, 2012 | 8.650 | 8.650 | 8.170 | 8.190 | 1,104,690 | -0.48(-5.54%) |
Mar 26, 2012 | 8.610 | 8.740 | 8.400 | 8.670 | 1,277,839 | +0.19(+2.24%) |
Mar 23, 2012 | 8.170 | 8.480 | 8.070 | 8.480 | 1,249,213 | +0.28(+3.41%) |
Mar 22, 2012 | 8.210 | 8.350 | 8.140 | 8.200 | 1,569,324 | -0.20(-2.38%) |
Mar 21, 2012 | 7.520 | 8.460 | 7.520 | 8.400 | 3,996,517 | +0.94(+12.60%) |
Mar 20, 2012 | 7.620 | 7.620 | 7.330 | 7.460 | 1,251,542 | -0.28(-3.62%) |
Mar 19, 2012 | 7.820 | 7.860 | 7.710 | 7.740 | 761,117 | -0.07(-0.90%) |
Mar 16, 2012 | 7.590 | 7.830 | 7.530 | 7.810 | 2,124,918 | +0.26(+3.44%) |
Mar 15, 2012 | 7.650 | 7.700 | 7.385 | 7.550 | 1,275,029 | -0.09(-1.18%) |
Mar 14, 2012 | 7.460 | 7.815 | 7.460 | 7.640 | 1,399,636 | +0.14(+1.87%) |
Mar 13, 2012 | 7.240 | 7.550 | 7.240 | 7.500 | 1,658,224 | +0.38(+5.34%) |
Mar 12, 2012 | 7.260 | 7.280 | 7.080 | 7.120 | 784,077 | -0.13(-1.79%) |
Mar 09, 2012 | 7.020 | 7.340 | 7.020 | 7.250 | 874,668 | +0.23(+3.28%) |
Mar 08, 2012 | 6.740 | 7.050 | 6.690 | 7.020 | 1,011,954 | +0.36(+5.41%) |
Mar 07, 2012 | 6.750 | 6.850 | 6.630 | 6.660 | 1,199,185 | -0.03(-0.45%) |
Mar 06, 2012 | 6.850 | 6.850 | 6.570 | 6.690 | 2,352,915 | -0.27(-3.88%) |
Mar 05, 2012 | 7.000 | 7.060 | 6.850 | 6.960 | 1,622,951 | -0.07(-1.00%) |
Mar 02, 2012 | 7.390 | 7.460 | 7.020 | 7.030 | 1,430,889 | -0.37(-5.00%) |
Mar 01, 2012 | 7.440 | 7.600 | 7.390 | 7.400 | 1,053,641 | -0.01(-0.13%) |
Feb 29, 2012 | 7.490 | 7.770 | 7.400 | 7.410 | 1,048,872 | -0.07(-0.94%) |
Feb 28, 2012 | 7.490 | 7.640 | 7.430 | 7.480 | 1,010,284 | +0.01(+0.13%) |
Feb 27, 2012 | 7.560 | 7.670 | 7.370 | 7.470 | 1,461,554 | -0.26(-3.36%) |
Feb 24, 2012 | 7.750 | 7.930 | 7.690 | 7.730 | 728,785 | +0.02(+0.26%) |
Feb 23, 2012 | 7.660 | 7.740 | 7.410 | 7.710 | 1,234,866 | +0.10(+1.31%) |
Feb 22, 2012 | 7.800 | 7.810 | 7.570 | 7.610 | 1,146,214 | -0.20(-2.56%) |
Feb 21, 2012 | 7.940 | 8.080 | 7.750 | 7.810 | 1,812,016 | -0.09(-1.14%) |
Feb 17, 2012 | 8.110 | 8.110 | 7.840 | 7.900 | 1,429,237 | -0.11(-1.37%) |
Feb 16, 2012 | 7.860 | 8.090 | 7.810 | 8.010 | 2,056,482 | +0.19(+2.43%) |
Feb 15, 2012 | 7.970 | 8.160 | 7.760 | 7.820 | 1,701,532 | -0.10(-1.26%) |
Feb 14, 2012 | 7.750 | 7.990 | 7.640 | 7.920 | 1,851,375 | +0.14(+1.80%) |
Feb 13, 2012 | 7.730 | 8.090 | 7.730 | 7.780 | 2,493,194 | +0.21(+2.77%) |
Feb 10, 2012 | 7.700 | 7.860 | 7.520 | 7.570 | 1,556,139 | -0.30(-3.81%) |
Feb 09, 2012 | 7.990 | 8.200 | 7.800 | 7.870 | 2,763,577 | -0.04(-0.51%) |
Feb 08, 2012 | 7.920 | 8.030 | 7.680 | 7.910 | 1,618,910 | +0.06(+0.76%) |
Feb 07, 2012 | 7.970 | 8.190 | 7.830 | 7.850 | 2,885,234 | -0.16(-2.00%) |
Feb 06, 2012 | 7.460 | 8.042 | 7.450 | 8.010 | 3,609,759 | +0.52(+6.94%) |
Feb 03, 2012 | 6.760 | 7.600 | 6.750 | 7.490 | 4,142,771 | +0.89(+13.48%) |
Feb 02, 2012 | 6.650 | 6.770 | 6.000 | 6.600 | 2,646,475 | -0.02(-0.30%) |
Feb 01, 2012 | 6.370 | 6.730 | 6.310 | 6.620 | 2,948,433 | +0.34(+5.41%) |
Jan 31, 2012 | 6.400 | 6.540 | 6.190 | 6.280 | 2,184,675 | -0.02(-0.32%) |
Jan 30, 2012 | 6.660 | 6.680 | 6.300 | 6.300 | 1,581,345 | -0.45(-6.67%) |
Jan 27, 2012 | 6.520 | 6.800 | 6.500 | 6.750 | 899,843 | +0.12(+1.81%) |
Jan 26, 2012 | 6.960 | 7.250 | 6.600 | 6.630 | 1,739,062 | -0.27(-3.91%) |
Jan 25, 2012 | 6.730 | 6.940 | 6.500 | 6.900 | 2,966,325 | +0.14(+2.07%) |
Jan 24, 2012 | 6.500 | 6.860 | 6.340 | 6.760 | 2,425,920 | +0.22(+3.36%) |
Jan 23, 2012 | 6.430 | 6.610 | 6.410 | 6.540 | 1,667,787 | +0.14(+2.19%) |
Jan 20, 2012 | 6.350 | 6.517 | 6.300 | 6.400 | 1,671,521 | +0.06(+0.95%) |
Jan 19, 2012 | 6.010 | 6.395 | 5.990 | 6.340 | 2,726,428 | +0.38(+6.38%) |
Jan 18, 2012 | 6.200 | 6.210 | 5.840 | 5.960 | 2,582,540 | -0.25(-4.03%) |
Jan 17, 2012 | 6.670 | 6.790 | 6.160 | 6.210 | 1,703,292 | -0.34(-5.19%) |
Jan 13, 2012 | 6.550 | 6.625 | 6.350 | 6.550 | 1,318,266 | -0.12(-1.80%) |
Jan 12, 2012 | 6.830 | 6.830 | 6.330 | 6.670 | 1,378,897 | -0.03(-0.45%) |
Jan 11, 2012 | 6.440 | 6.770 | 6.400 | 6.700 | 1,390,305 | +0.23(+3.55%) |
Jan 10, 2012 | 6.270 | 6.480 | 6.200 | 6.470 | 1,404,808 | +0.38(+6.24%) |
Jan 09, 2012 | 5.890 | 6.210 | 5.830 | 6.090 | 1,793,171 | +0.21(+3.57%) |
Jan 06, 2012 | 5.970 | 5.990 | 5.840 | 5.880 | 968,263 | -0.05(-0.84%) |
Jan 05, 2012 | 5.850 | 5.950 | 5.700 | 5.930 | 1,780,399 | +0.04(+0.68%) |
Jan 04, 2012 | 5.790 | 5.990 | 5.740 | 5.890 | 1,736,892 | +0.57(+10.71%) |
Dec 30, 2011 | 5.350 | 5.350 | 5.270 | 5.320 | 1,429,774 | -0.03(-0.56%) |
Dec 29, 2011 | 5.350 | 5.380 | 5.260 | 5.350 | 3,358,977 | +0.06(+1.13%) |
Dec 28, 2011 | 5.780 | 5.790 | 5.290 | 5.290 | 1,627,887 | -0.49(-8.48%) |
Dec 27, 2011 | 5.730 | 5.810 | 5.620 | 5.780 | 1,129,951 | +0.00(+0.00%) |
Dec 23, 2011 | 5.760 | 5.860 | 5.710 | 5.780 | 1,150,091 | +0.49(+9.26%) |
Dec 21, 2011 | 5.450 | 5.450 | 5.100 | 5.290 | 1,383,303 | -0.18(-3.29%) |
Dec 20, 2011 | 5.220 | 5.520 | 5.200 | 5.470 | 2,021,996 | +0.45(+8.96%) |
Dec 19, 2011 | 5.350 | 5.430 | 5.000 | 5.020 | 1,463,968 | -0.28(-5.28%) |
Dec 16, 2011 | 5.340 | 5.510 | 5.265 | 5.300 | 1,617,551 | +0.00(+0.00%) |
Dec 15, 2011 | 5.270 | 5.340 | 5.170 | 5.300 | 1,315,191 | +0.17(+3.31%) |
Dec 14, 2011 | 5.270 | 5.300 | 5.030 | 5.130 | 1,848,576 | -0.24(-4.47%) |
Dec 13, 2011 | 5.620 | 5.750 | 5.370 | 5.370 | 1,473,370 | -0.19(-3.42%) |
Dec 12, 2011 | 5.610 | 5.610 | 4.990 | 5.560 | 3,835,546 | -0.18(-3.14%) |
Dec 09, 2011 | 5.570 | 5.790 | 5.520 | 5.740 | 1,424,414 | +0.23(+4.17%) |
Dec 08, 2011 | 5.900 | 5.970 | 5.490 | 5.510 | 2,379,551 | -0.48(-8.01%) |
Dec 07, 2011 | 5.870 | 6.060 | 5.750 | 5.990 | 1,234,002 | +0.01(+0.17%) |
Dec 06, 2011 | 6.130 | 6.130 | 5.850 | 5.980 | 1,806,722 | -0.16(-2.61%) |
Dec 05, 2011 | 6.390 | 6.390 | 6.080 | 6.140 | 2,425,030 | -0.08(-1.29%) |
Dec 02, 2011 | 6.330 | 6.470 | 6.200 | 6.220 | 2,579,521 | +0.08(+1.30%) |
Dec 01, 2011 | 5.900 | 6.230 | 5.840 | 6.140 | 2,507,541 | +0.19(+3.19%) |
Nov 30, 2011 | 5.850 | 5.970 | 5.800 | 5.950 | 4,095,069 | +0.44(+7.99%) |
Nov 29, 2011 | 5.520 | 5.660 | 5.410 | 5.510 | 3,790,179 | +0.16(+2.99%) |
Nov 28, 2011 | 5.240 | 5.540 | 5.170 | 5.350 | 3,604,610 | +0.45(+9.18%) |
Nov 25, 2011 | 4.950 | 5.160 | 4.880 | 4.900 | 1,024,190 | -0.12(-2.39%) |
Nov 23, 2011 | 5.070 | 5.250 | 4.940 | 5.020 | 2,733,694 | -0.24(-4.56%) |
Nov 22, 2011 | 4.870 | 5.340 | 4.830 | 5.260 | 4,630,023 | +0.30(+6.05%) |
Nov 21, 2011 | 5.080 | 5.100 | 4.795 | 4.960 | 4,886,409 | -0.25(-4.80%) |
Nov 18, 2011 | 5.740 | 5.740 | 5.110 | 5.210 | 6,952,729 | -0.46(-8.11%) |
Nov 17, 2011 | 6.370 | 6.370 | 5.591 | 5.670 | 5,385,340 | -0.55(-8.84%) |
Nov 16, 2011 | 6.720 | 6.720 | 6.210 | 6.220 | 3,353,831 | -0.34(-5.18%) |
Nov 15, 2011 | 8.000 | 8.000 | 6.500 | 6.560 | 7,393,967 | -1.41(-17.69%) |
Nov 14, 2011 | 8.330 | 8.370 | 7.900 | 7.970 | 1,462,333 | -0.42(-5.01%) |
Nov 11, 2011 | 8.030 | 8.510 | 8.030 | 8.390 | 1,537,938 | +0.50(+6.34%) |
Nov 10, 2011 | 7.997 | 8.180 | 7.800 | 7.890 | 1,624,306 | +0.13(+1.68%) |
Nov 09, 2011 | 8.300 | 8.350 | 7.710 | 7.760 | 2,462,397 | -0.82(-9.56%) |
Nov 08, 2011 | 8.900 | 8.989 | 8.450 | 8.580 | 1,622,974 | -0.21(-2.39%) |
Nov 07, 2011 | 8.810 | 8.947 | 8.480 | 8.790 | 816,189 | -0.01(-0.11%) |
Nov 04, 2011 | 8.800 | 8.980 | 8.580 | 8.800 | 1,404,954 | -0.16(-1.79%) |
Nov 03, 2011 | 9.130 | 9.200 | 8.630 | 8.960 | 2,122,549 | +0.00(+0.00%) |
Nov 02, 2011 | 8.850 | 9.150 | 8.662 | 8.960 | 1,115,754 | +0.27(+3.11%) |
Nov 01, 2011 | 8.710 | 9.200 | 8.450 | 8.690 | 3,230,914 | -0.83(-8.72%) |
Oct 31, 2011 | 9.900 | 9.930 | 9.520 | 9.520 | 1,289,990 | -0.72(-7.03%) |
Oct 28, 2011 | 9.980 | 10.31 | 9.790 | 10.24 | 1,689,361 | +0.24(+2.40%) |
Oct 27, 2011 | 9.470 | 10.18 | 9.380 | 10.00 | 2,358,316 | +0.98(+10.86%) |
Oct 26, 2011 | 9.020 | 9.150 | 8.540 | 9.020 | 1,846,769 | +0.21(+2.38%) |
Oct 25, 2011 | 8.990 | 9.200 | 8.610 | 8.810 | 2,065,170 | -0.33(-3.61%) |
Oct 24, 2011 | 8.240 | 9.160 | 8.240 | 9.140 | 2,564,524 | +1.01(+12.42%) |
Oct 21, 2011 | 8.070 | 8.310 | 7.930 | 8.130 | 4,873,617 | +0.26(+3.30%) |
Oct 20, 2011 | 8.270 | 8.270 | 7.680 | 7.870 | 2,554,608 | -0.38(-4.61%) |
Oct 19, 2011 | 8.270 | 8.595 | 8.200 | 8.250 | 2,316,302 | -0.05(-0.60%) |
Oct 18, 2011 | 8.330 | 8.590 | 8.080 | 8.300 | 3,711,830 | -0.08(-0.95%) |
Oct 17, 2011 | 8.890 | 8.900 | 8.350 | 8.380 | 1,355,844 | -0.58(-6.47%) |
Oct 14, 2011 | 9.090 | 9.160 | 8.730 | 8.960 | 2,058,583 | +0.15(+1.70%) |
Oct 13, 2011 | 9.110 | 9.160 | 8.620 | 8.810 | 3,685,043 | -0.40(-4.34%) |
Oct 12, 2011 | 9.110 | 9.410 | 8.980 | 9.210 | 2,959,725 | +0.23(+2.56%) |
Oct 11, 2011 | 8.740 | 9.039 | 8.570 | 8.980 | 1,336,732 | +0.11(+1.24%) |
Oct 10, 2011 | 8.568 | 8.870 | 8.440 | 8.870 | 1,744,241 | +0.67(+8.17%) |
Oct 07, 2011 | 8.390 | 8.690 | 8.090 | 8.200 | 2,664,126 | -0.11(-1.32%) |
Oct 06, 2011 | 8.170 | 8.350 | 8.160 | 8.310 | 3,863,634 | +0.63(+8.20%) |
Oct 05, 2011 | 6.860 | 7.780 | 6.640 | 7.680 | 3,613,807 | +0.84(+12.28%) |
Oct 04, 2011 | 6.310 | 6.870 | 6.000 | 6.840 | 2,462,093 | +0.41(+6.38%) |
Oct 03, 2011 | 6.900 | 7.170 | 6.410 | 6.430 | 2,181,225 | -0.63(-8.92%) |
Sep 30, 2011 | 7.420 | 7.600 | 7.050 | 7.060 | 1,911,534 | -0.58(-7.59%) |
Sep 29, 2011 | 7.030 | 7.690 | 7.030 | 7.640 | 4,032,743 | +0.89(+13.19%) |
Sep 28, 2011 | 7.190 | 7.320 | 6.650 | 6.750 | 2,516,261 | -0.42(-5.86%) |
Sep 27, 2011 | 7.120 | 7.510 | 7.010 | 7.170 | 2,494,037 | +0.35(+5.13%) |
Sep 26, 2011 | 6.830 | 6.970 | 6.490 | 6.820 | 2,470,778 | +0.10(+1.49%) |
Sep 23, 2011 | 6.610 | 6.980 | 6.490 | 6.720 | 2,753,407 | +0.09(+1.36%) |
Sep 22, 2011 | 6.670 | 6.970 | 6.360 | 6.630 | 2,137,462 | -0.45(-6.36%) |
Sep 21, 2011 | 7.870 | 7.940 | 7.070 | 7.080 | 1,540,958 | -0.76(-9.69%) |
Sep 20, 2011 | 8.000 | 8.210 | 7.840 | 7.840 | 1,327,652 | -0.24(-2.97%) |
Sep 19, 2011 | 8.100 | 8.260 | 8.000 | 8.080 | 2,046,988 | -0.36(-4.27%) |
Sep 16, 2011 | 8.460 | 8.570 | 8.230 | 8.440 | 2,343,638 | +0.10(+1.20%) |
Sep 15, 2011 | 7.830 | 8.390 | 7.770 | 8.340 | 2,843,815 | +0.64(+8.31%) |
Sep 14, 2011 | 7.420 | 7.890 | 7.300 | 7.700 | 1,756,939 | +0.40(+5.48%) |
Sep 13, 2011 | 6.810 | 7.340 | 6.800 | 7.300 | 2,147,309 | +0.55(+8.15%) |
Sep 12, 2011 | 6.790 | 6.960 | 6.450 | 6.750 | 1,733,911 | -0.24(-3.43%) |
Sep 09, 2011 | 7.100 | 7.190 | 6.810 | 6.990 | 2,211,074 | -0.26(-3.59%) |
Sep 08, 2011 | 7.560 | 7.760 | 7.165 | 7.250 | 2,090,329 | -0.43(-5.60%) |
Sep 07, 2011 | 7.160 | 7.690 | 7.000 | 7.680 | 4,625,898 | +0.33(+4.49%) |
Sep 06, 2011 | 7.260 | 7.420 | 7.135 | 7.350 | 2,428,373 | -0.27(-3.54%) |
Sep 02, 2011 | 7.890 | 7.890 | 7.540 | 7.620 | 2,411,144 | -0.56(-6.85%) |
Sep 01, 2011 | 8.500 | 8.560 | 8.120 | 8.180 | 3,051,931 | -0.27(-3.20%) |
Aug 31, 2011 | 8.780 | 9.040 | 8.290 | 8.450 | 2,982,900 | -0.23(-2.65%) |
Aug 30, 2011 | 8.630 | 8.820 | 8.430 | 8.680 | 1,695,381 | +0.08(+0.93%) |
Aug 29, 2011 | 7.790 | 8.660 | 7.790 | 8.600 | 2,451,738 | +0.97(+12.71%) |
Aug 26, 2011 | 7.500 | 7.860 | 7.130 | 7.630 | 1,412,574 | +0.08(+1.06%) |
Aug 25, 2011 | 7.960 | 8.160 | 7.540 | 7.550 | 1,907,429 | -0.20(-2.58%) |
Aug 24, 2011 | 7.570 | 7.980 | 7.400 | 7.750 | 2,927,441 | +0.15(+1.97%) |
Aug 23, 2011 | 7.060 | 7.610 | 6.860 | 7.600 | 2,064,685 | +0.58(+8.26%) |
Aug 22, 2011 | 7.660 | 7.700 | 7.010 | 7.020 | 1,226,904 | -0.28(-3.84%) |
Aug 19, 2011 | 7.780 | 8.030 | 7.190 | 7.300 | 3,826,810 | -0.69(-8.64%) |
Aug 18, 2011 | 8.690 | 8.750 | 7.850 | 7.990 | 2,349,866 | -1.22(-13.25%) |
Aug 17, 2011 | 9.300 | 9.560 | 9.140 | 9.210 | 1,797,825 | +0.04(+0.44%) |
Aug 16, 2011 | 9.350 | 9.530 | 9.160 | 9.170 | 1,036,636 | -0.31(-3.27%) |
Aug 15, 2011 | 9.170 | 9.550 | 9.170 | 9.480 | 1,286,953 | +0.44(+4.87%) |
Aug 12, 2011 | 9.160 | 9.400 | 8.902 | 9.040 | 2,100,962 | +0.03(+0.33%) |
Aug 11, 2011 | 8.400 | 9.250 | 8.130 | 9.010 | 4,016,781 | +0.60(+7.13%) |
Aug 10, 2011 | 8.570 | 9.020 | 8.410 | 8.410 | 3,106,157 | -0.43(-4.86%) |
Aug 09, 2011 | 8.970 | 9.030 | 8.250 | 8.840 | 4,965,821 | +0.64(+7.80%) |
Aug 08, 2011 | 8.970 | 9.210 | 8.080 | 8.200 | 3,199,843 | -1.23(-13.04%) |
Aug 05, 2011 | 10.19 | 10.35 | 9.190 | 9.430 | 3,237,160 | -0.63(-6.26%) |
Aug 04, 2011 | 11.41 | 11.47 | 10.05 | 10.06 | 3,139,374 | -1.60(-13.72%) |
Aug 03, 2011 | 11.36 | 11.92 | 11.31 | 11.66 | 3,096,483 | +0.36(+3.19%) |
Aug 02, 2011 | 13.46 | 13.46 | 11.05 | 11.30 | 8,769,699 | -2.41(-17.58%) |
Aug 01, 2011 | 13.79 | 13.92 | 13.31 | 13.71 | 2,346,256 | +0.21(+1.56%) |
Jul 29, 2011 | 13.63 | 13.87 | 13.42 | 13.50 | 2,340,546 | -0.31(-2.24%) |
Jul 28, 2011 | 14.05 | 14.38 | 13.79 | 13.81 | 3,642,212 | -0.22(-1.57%) |
Jul 27, 2011 | 14.47 | 14.50 | 13.88 | 14.03 | 1,758,750 | -0.53(-3.64%) |
Jul 26, 2011 | 15.05 | 15.06 | 14.32 | 14.56 | 1,453,102 | -0.47(-3.13%) |
Jul 25, 2011 | 14.94 | 15.19 | 14.83 | 15.03 | 694,599 | -0.15(-0.99%) |
Jul 22, 2011 | 15.06 | 15.27 | 15.06 | 15.18 | 865,347 | +0.09(+0.60%) |
Jul 21, 2011 | 14.99 | 15.23 | 14.51 | 15.09 | 4,870,621 | -0.55(-3.52%) |
Jul 20, 2011 | 15.74 | 15.81 | 15.50 | 15.64 | 726,116 | -0.03(-0.19%) |
Jul 19, 2011 | 15.33 | 15.73 | 15.23 | 15.67 | 917,792 | +0.48(+3.16%) |
Jul 18, 2011 | 15.65 | 15.69 | 15.01 | 15.19 | 1,413,363 | -0.51(-3.25%) |
Jul 15, 2011 | 15.94 | 16.07 | 15.67 | 15.70 | 976,839 | -0.11(-0.70%) |
Jul 14, 2011 | 15.90 | 16.11 | 15.61 | 15.81 | 1,210,313 | -0.14(-0.88%) |
Jul 13, 2011 | 16.28 | 16.47 | 15.68 | 15.95 | 2,249,366 | -0.19(-1.18%) |
Jul 12, 2011 | 16.05 | 16.50 | 15.98 | 16.14 | 781,915 | -0.02(-0.12%) |
Jul 11, 2011 | 16.67 | 16.78 | 16.09 | 16.16 | 1,219,609 | -0.79(-4.66%) |
Jul 08, 2011 | 16.80 | 17.06 | 16.74 | 16.95 | 1,251,092 | -0.17(-0.99%) |
Jul 07, 2011 | 16.73 | 17.33 | 16.73 | 17.12 | 1,310,871 | +0.56(+3.38%) |
Jul 06, 2011 | 16.09 | 16.66 | 16.02 | 16.56 | 1,217,018 | +0.48(+2.99%) |
Jul 05, 2011 | 16.21 | 16.34 | 15.99 | 16.08 | 783,178 | -0.13(-0.80%) |