Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.692 | 4.848 | 4.692 | 4.819 | 6,737 | +0.09(+1.85%) |
Aug 30, 2012 | 4.614 | 4.760 | 4.478 | 4.731 | 10,210 | +0.07(+1.46%) |
Aug 29, 2012 | 4.634 | 4.673 | 4.478 | 4.663 | 20,640 | +0.03(+0.63%) |
Aug 27, 2012 | 4.780 | 4.780 | 4.605 | 4.634 | 10,338 | -0.08(-1.65%) |
Aug 24, 2012 | 4.605 | 4.741 | 4.488 | 4.712 | 20,598 | +0.10(+2.11%) |
Aug 23, 2012 | 4.751 | 4.751 | 4.585 | 4.614 | 43,545 | -0.11(-2.27%) |
Aug 22, 2012 | 4.799 | 4.867 | 4.721 | 4.721 | 24,080 | -0.12(-2.41%) |
Aug 21, 2012 | 4.926 | 4.965 | 4.838 | 4.838 | 17,386 | -0.07(-1.39%) |
Aug 20, 2012 | 4.925 | 4.974 | 4.906 | 4.906 | 22,642 | -0.02(-0.40%) |
Aug 17, 2012 | 4.877 | 5.033 | 4.877 | 4.926 | 19,520 | -0.12(-2.32%) |
Aug 16, 2012 | 4.819 | 5.067 | 4.770 | 5.043 | 28,984 | +0.12(+2.37%) |
Aug 15, 2012 | 4.867 | 4.965 | 4.858 | 4.926 | 12,509 | +0.01(+0.20%) |
Aug 14, 2012 | 4.936 | 5.033 | 4.819 | 4.916 | 21,750 | -0.14(-2.70%) |
Aug 13, 2012 | 5.072 | 5.159 | 4.859 | 5.052 | 32,561 | -0.06(-1.14%) |
Aug 10, 2012 | 5.121 | 5.159 | 4.945 | 5.111 | 15,960 | +0.01(+0.19%) |
Aug 09, 2012 | 5.072 | 5.159 | 4.916 | 5.101 | 16,848 | +0.02(+0.38%) |
Aug 08, 2012 | 5.101 | 5.159 | 4.936 | 5.082 | 14,344 | +0.01(+0.19%) |
Aug 07, 2012 | 5.091 | 5.139 | 4.906 | 5.072 | 13,327 | -0.04(-0.76%) |
Aug 06, 2012 | 4.965 | 5.111 | 4.867 | 5.111 | 8,610 | +0.08(+1.55%) |
Aug 03, 2012 | 4.945 | 5.043 | 4.945 | 5.033 | 13,364 | +0.11(+2.17%) |
Aug 02, 2012 | 4.906 | 4.994 | 4.906 | 4.926 | 36,744 | +0.04(+0.80%) |
Aug 01, 2012 | 4.858 | 4.926 | 4.858 | 4.887 | 17,149 | -0.01(-0.20%) |
Jul 31, 2012 | 4.936 | 4.936 | 4.799 | 4.897 | 26,733 | +0.02(+0.40%) |
Jul 30, 2012 | 4.867 | 4.926 | 4.828 | 4.877 | 17,565 | +0.00(+0.00%) |
Jul 27, 2012 | 4.799 | 4.916 | 4.741 | 4.877 | 26,675 | +0.06(+1.21%) |
Jul 26, 2012 | 4.926 | 4.926 | 4.634 | 4.819 | 70,387 | -0.11(-2.17%) |
Jul 25, 2012 | 5.082 | 5.082 | 4.906 | 4.926 | 21,469 | -0.23(-4.53%) |
Jul 24, 2012 | 4.809 | 5.208 | 4.780 | 5.159 | 106,406 | +0.41(+8.61%) |
Jul 23, 2012 | 4.575 | 4.858 | 4.264 | 4.751 | 67,517 | +0.13(+2.74%) |
Jul 20, 2012 | 4.605 | 4.848 | 4.463 | 4.624 | 38,274 | -0.07(-1.45%) |
Jul 19, 2012 | 4.556 | 4.799 | 4.361 | 4.692 | 59,749 | +0.10(+2.12%) |
Jul 18, 2012 | 4.420 | 4.634 | 4.264 | 4.595 | 43,677 | +0.12(+2.61%) |
Jul 17, 2012 | 3.991 | 4.585 | 3.991 | 4.478 | 65,823 | -0.17(-3.56%) |
Jul 16, 2012 | 4.692 | 4.790 | 4.644 | 4.644 | 83,524 | -0.14(-2.85%) |
Jul 13, 2012 | 4.760 | 4.906 | 4.673 | 4.780 | 63,481 | +0.04(+0.82%) |
Jul 12, 2012 | 4.819 | 4.819 | 4.673 | 4.741 | 127,186 | -0.11(-2.21%) |
Jul 11, 2012 | 4.858 | 4.887 | 4.751 | 4.848 | 28,457 | -0.04(-0.80%) |
Jul 10, 2012 | 4.877 | 4.905 | 4.790 | 4.887 | 25,064 | +0.00(+0.00%) |
Jul 09, 2012 | 4.799 | 4.916 | 4.790 | 4.887 | 114,706 | +0.12(+2.45%) |
Jul 06, 2012 | 4.741 | 4.775 | 4.721 | 4.770 | 108,109 | +0.03(+0.62%) |
Jul 05, 2012 | 4.702 | 4.858 | 4.702 | 4.741 | 177,276 | -0.01(-0.20%) |
Jul 03, 2012 | 4.751 | 4.867 | 4.673 | 4.751 | 94,606 | +0.00(+0.00%) |
Jul 02, 2012 | 4.867 | 4.887 | 4.702 | 4.751 | 49,918 | -0.04(-0.81%) |
Jun 29, 2012 | 4.897 | 4.897 | 4.702 | 4.790 | 56,903 | -0.07(-1.40%) |
Jun 28, 2012 | 4.575 | 4.867 | 4.546 | 4.858 | 53,431 | +0.25(+5.50%) |
Jun 27, 2012 | 4.809 | 4.819 | 4.575 | 4.605 | 140,228 | -0.17(-3.47%) |
Jun 26, 2012 | 4.673 | 4.867 | 4.663 | 4.770 | 42,895 | +0.07(+1.45%) |
Jun 25, 2012 | 4.867 | 4.965 | 4.653 | 4.702 | 266,057 | -0.16(-3.21%) |
Jun 22, 2012 | 4.906 | 4.906 | 4.799 | 4.858 | 35,974 | +0.02(+0.40%) |
Jun 21, 2012 | 4.926 | 4.965 | 4.819 | 4.838 | 36,974 | -0.13(-2.55%) |
Jun 20, 2012 | 4.809 | 4.965 | 4.809 | 4.965 | 53,131 | +0.10(+2.00%) |
Jun 19, 2012 | 4.867 | 4.936 | 4.790 | 4.867 | 83,120 | -0.01(-0.20%) |
Jun 18, 2012 | 4.916 | 4.984 | 4.809 | 4.877 | 113,135 | +0.00(+0.00%) |
Jun 15, 2012 | 5.013 | 5.023 | 4.828 | 4.877 | 160,214 | -0.13(-2.53%) |
Jun 14, 2012 | 4.945 | 5.013 | 4.790 | 5.004 | 130,521 | +0.07(+1.38%) |
Jun 13, 2012 | 4.906 | 5.013 | 4.838 | 4.936 | 200,729 | -0.09(-1.74%) |
Jun 12, 2012 | 4.906 | 5.062 | 4.858 | 5.023 | 238,581 | +0.14(+2.79%) |
Jun 11, 2012 | 5.121 | 5.121 | 4.682 | 4.887 | 84,156 | -0.17(-3.28%) |
Jun 08, 2012 | 4.984 | 5.052 | 4.965 | 5.052 | 8,976 | +0.06(+1.17%) |
Jun 07, 2012 | 4.955 | 5.305 | 4.877 | 4.994 | 196,976 | -0.04(-0.77%) |
Jun 06, 2012 | 4.955 | 5.111 | 4.819 | 5.033 | 75,027 | +0.16(+3.19%) |
Jun 05, 2012 | 4.887 | 4.945 | 4.741 | 4.877 | 77,029 | -0.09(-1.76%) |
Jun 04, 2012 | 4.731 | 4.965 | 4.556 | 4.965 | 183,980 | +0.18(+3.87%) |
Jun 01, 2012 | 4.770 | 4.858 | 4.673 | 4.780 | 117,888 | -0.10(-2.00%) |
May 31, 2012 | 5.062 | 5.062 | 4.751 | 4.877 | 97,180 | +0.01(+0.20%) |
May 30, 2012 | 5.111 | 5.121 | 4.751 | 4.867 | 87,583 | -0.18(-3.47%) |
May 29, 2012 | 5.140 | 5.169 | 4.877 | 5.043 | 44,052 | +0.01(+0.19%) |
May 25, 2012 | 5.344 | 5.403 | 4.965 | 5.033 | 71,266 | -0.27(-5.14%) |
May 24, 2012 | 5.276 | 5.383 | 5.072 | 5.305 | 142,702 | +0.03(+0.55%) |
May 23, 2012 | 4.838 | 5.393 | 4.721 | 5.276 | 468,359 | +0.47(+9.72%) |
May 22, 2012 | 5.354 | 5.354 | 4.663 | 4.809 | 189,847 | +0.18(+4.00%) |
May 21, 2012 | 4.790 | 4.790 | 4.507 | 4.624 | 158,965 | -0.20(-4.23%) |
May 18, 2012 | 5.004 | 5.062 | 4.828 | 4.828 | 84,653 | -0.23(-4.62%) |
May 17, 2012 | 5.432 | 5.432 | 4.994 | 5.062 | 69,617 | -0.29(-5.45%) |
May 16, 2012 | 5.364 | 5.559 | 5.305 | 5.354 | 94,074 | -0.09(-1.61%) |
May 15, 2012 | 5.656 | 5.773 | 5.169 | 5.442 | 166,849 | -0.28(-4.93%) |
May 14, 2012 | 6.094 | 6.182 | 5.675 | 5.724 | 97,033 | -0.30(-5.01%) |
May 11, 2012 | 6.250 | 6.425 | 6.026 | 6.026 | 28,141 | -0.35(-5.50%) |
May 10, 2012 | 6.250 | 6.513 | 6.250 | 6.376 | 137,262 | -0.27(-4.10%) |
May 09, 2012 | 6.620 | 6.649 | 6.391 | 6.649 | 28,644 | +0.09(+1.34%) |
May 08, 2012 | 6.435 | 6.678 | 6.328 | 6.561 | 49,476 | +0.01(+0.15%) |
May 07, 2012 | 6.610 | 6.639 | 6.406 | 6.552 | 16,549 | +0.00(+0.00%) |
May 04, 2012 | 6.435 | 6.717 | 6.289 | 6.552 | 29,310 | +0.09(+1.36%) |
May 03, 2012 | 6.775 | 6.892 | 6.406 | 6.464 | 55,034 | -0.24(-3.63%) |
May 02, 2012 | 6.921 | 6.960 | 6.620 | 6.707 | 72,385 | -0.31(-4.44%) |
May 01, 2012 | 6.902 | 7.029 | 6.863 | 7.019 | 30,234 | +0.08(+1.12%) |
Apr 30, 2012 | 6.814 | 6.941 | 6.814 | 6.941 | 13,646 | +0.11(+1.57%) |
Apr 27, 2012 | 6.824 | 6.921 | 6.824 | 6.834 | 18,850 | -0.01(-0.14%) |
Apr 26, 2012 | 7.048 | 7.165 | 6.824 | 6.844 | 12,252 | -0.15(-2.09%) |
Apr 25, 2012 | 6.727 | 7.060 | 6.727 | 6.990 | 100,228 | +0.18(+2.72%) |
Apr 24, 2012 | 6.960 | 6.960 | 6.678 | 6.805 | 102,795 | -0.12(-1.69%) |
Apr 23, 2012 | 6.990 | 7.082 | 6.912 | 6.921 | 43,962 | -0.06(-0.84%) |
Apr 20, 2012 | 7.029 | 7.067 | 6.912 | 6.980 | 71,846 | -0.09(-1.24%) |
Apr 19, 2012 | 7.175 | 7.321 | 7.038 | 7.067 | 21,681 | -0.17(-2.29%) |
Apr 18, 2012 | 7.272 | 7.330 | 7.145 | 7.233 | 49,749 | -0.14(-1.85%) |
Apr 17, 2012 | 7.301 | 7.476 | 7.145 | 7.369 | 105,483 | +0.01(+0.13%) |
Apr 16, 2012 | 7.574 | 7.574 | 7.301 | 7.360 | 102,439 | -0.21(-2.83%) |
Apr 13, 2012 | 7.739 | 7.739 | 7.574 | 7.574 | 32,614 | -0.13(-1.64%) |
Apr 12, 2012 | 7.787 | 7.983 | 7.622 | 7.700 | 68,021 | -0.04(-0.50%) |
Apr 11, 2012 | 7.807 | 8.119 | 7.622 | 7.739 | 63,282 | -0.11(-1.36%) |
Apr 10, 2012 | 7.632 | 8.031 | 7.632 | 7.846 | 24,568 | +0.14(+1.77%) |
Apr 09, 2012 | 7.768 | 7.819 | 7.613 | 7.710 | 27,384 | -0.03(-0.38%) |
Apr 05, 2012 | 7.924 | 7.924 | 7.603 | 7.739 | 50,755 | -0.10(-1.24%) |
Apr 04, 2012 | 7.895 | 8.051 | 7.788 | 7.837 | 37,449 | -0.18(-2.31%) |
Apr 03, 2012 | 8.508 | 8.508 | 7.944 | 8.021 | 65,130 | -0.45(-5.29%) |
Apr 02, 2012 | 7.807 | 8.562 | 7.788 | 8.469 | 172,169 | +0.70(+9.02%) |
Mar 30, 2012 | 7.788 | 7.817 | 7.593 | 7.768 | 195,061 | +0.02(+0.25%) |
Mar 29, 2012 | 7.837 | 7.875 | 7.652 | 7.749 | 60,041 | -0.06(-0.75%) |
Mar 28, 2012 | 7.973 | 8.080 | 7.788 | 7.807 | 167,657 | -0.22(-2.79%) |
Mar 27, 2012 | 7.933 | 8.090 | 7.897 | 8.031 | 30,290 | +0.10(+1.23%) |
Mar 26, 2012 | 8.129 | 8.129 | 7.866 | 7.934 | 39,963 | -0.01(-0.12%) |
Mar 23, 2012 | 7.788 | 7.992 | 7.788 | 7.944 | 67,501 | +0.15(+1.87%) |
Mar 22, 2012 | 7.788 | 7.983 | 7.788 | 7.798 | 95,617 | -0.15(-1.84%) |
Mar 21, 2012 | 7.944 | 8.245 | 7.817 | 7.944 | 99,227 | -0.16(-1.92%) |
Mar 20, 2012 | 7.798 | 8.168 | 7.788 | 8.099 | 95,147 | +0.25(+3.23%) |
Mar 19, 2012 | 8.265 | 8.284 | 7.720 | 7.846 | 162,007 | -0.41(-4.95%) |
Mar 16, 2012 | 8.236 | 8.343 | 8.138 | 8.255 | 82,883 | -0.03(-0.35%) |
Mar 15, 2012 | 8.119 | 8.343 | 7.973 | 8.284 | 50,921 | +0.15(+1.79%) |
Mar 14, 2012 | 8.197 | 8.362 | 8.031 | 8.138 | 86,679 | -0.13(-1.53%) |
Mar 13, 2012 | 7.963 | 8.304 | 7.885 | 8.265 | 87,256 | +0.28(+3.54%) |
Mar 12, 2012 | 8.382 | 8.382 | 7.895 | 7.983 | 100,780 | -0.33(-3.98%) |
Mar 09, 2012 | 8.177 | 8.606 | 8.051 | 8.314 | 323,581 | +0.14(+1.67%) |
Mar 08, 2012 | 7.788 | 8.255 | 7.632 | 8.177 | 225,759 | +0.39(+5.00%) |
Mar 07, 2012 | 7.194 | 7.953 | 7.155 | 7.788 | 153,337 | +0.59(+8.25%) |
Mar 06, 2012 | 7.486 | 7.496 | 7.077 | 7.194 | 210,980 | -0.45(-5.86%) |
Mar 05, 2012 | 7.788 | 7.875 | 7.496 | 7.642 | 67,142 | -0.23(-2.97%) |
Mar 02, 2012 | 7.671 | 7.885 | 7.496 | 7.875 | 215,978 | +0.15(+1.89%) |
Mar 01, 2012 | 7.885 | 8.080 | 7.574 | 7.729 | 237,615 | -0.07(-0.87%) |
Feb 29, 2012 | 7.593 | 8.060 | 7.301 | 7.798 | 281,008 | +0.01(+0.12%) |
Feb 28, 2012 | 8.275 | 8.635 | 7.652 | 7.788 | 403,165 | -0.30(-3.73%) |
Feb 27, 2012 | 7.729 | 8.216 | 7.418 | 8.090 | 424,483 | +0.30(+3.87%) |
Feb 24, 2012 | 7.759 | 7.934 | 7.603 | 7.788 | 649,362 | +0.16(+2.04%) |
Feb 23, 2012 | 7.837 | 7.837 | 7.184 | 7.632 | 463,990 | -0.12(-1.51%) |
Feb 22, 2012 | 6.230 | 7.778 | 5.987 | 7.749 | 845,208 | +1.77(+29.64%) |
Feb 21, 2012 | 6.036 | 6.289 | 5.948 | 5.977 | 188,020 | -0.03(-0.49%) |
Feb 17, 2012 | 6.016 | 6.075 | 5.948 | 6.006 | 173,218 | -0.01(-0.16%) |
Feb 16, 2012 | 6.318 | 6.318 | 5.987 | 6.016 | 228,816 | -0.22(-3.59%) |
Feb 15, 2012 | 6.736 | 6.746 | 6.180 | 6.240 | 183,856 | -0.39(-5.87%) |
Feb 14, 2012 | 6.571 | 6.688 | 6.425 | 6.629 | 61,147 | +0.11(+1.64%) |
Feb 13, 2012 | 6.435 | 6.649 | 6.425 | 6.522 | 88,750 | +0.16(+2.45%) |
Feb 10, 2012 | 6.425 | 6.425 | 6.250 | 6.367 | 132,469 | -0.25(-3.82%) |
Feb 09, 2012 | 6.435 | 6.756 | 6.435 | 6.620 | 113,097 | +0.23(+3.66%) |
Feb 08, 2012 | 6.435 | 6.561 | 6.230 | 6.386 | 163,485 | +0.07(+1.08%) |
Feb 07, 2012 | 6.688 | 6.756 | 6.298 | 6.318 | 68,837 | -0.42(-6.21%) |
Feb 06, 2012 | 6.727 | 6.863 | 6.590 | 6.736 | 64,958 | +0.01(+0.14%) |
Feb 03, 2012 | 6.561 | 6.844 | 6.561 | 6.727 | 290,641 | +0.29(+4.54%) |
Feb 02, 2012 | 6.269 | 6.571 | 6.201 | 6.435 | 85,999 | +0.26(+4.26%) |
Feb 01, 2012 | 6.279 | 6.279 | 6.016 | 6.172 | 66,775 | -0.08(-1.25%) |
Jan 31, 2012 | 6.376 | 6.414 | 6.162 | 6.250 | 66,821 | -0.10(-1.53%) |
Jan 30, 2012 | 6.435 | 6.581 | 6.308 | 6.347 | 160,216 | -0.01(-0.15%) |
Jan 27, 2012 | 6.474 | 6.503 | 6.211 | 6.357 | 35,582 | -0.08(-1.21%) |
Jan 26, 2012 | 6.328 | 6.532 | 6.328 | 6.435 | 41,771 | +0.11(+1.69%) |
Jan 25, 2012 | 6.269 | 6.444 | 6.065 | 6.328 | 72,296 | -0.08(-1.22%) |
Jan 24, 2012 | 6.668 | 6.668 | 6.357 | 6.406 | 95,274 | -0.26(-3.94%) |
Jan 23, 2012 | 6.493 | 6.795 | 6.425 | 6.668 | 149,346 | +0.32(+5.06%) |
Jan 20, 2012 | 5.666 | 6.522 | 5.666 | 6.347 | 465,680 | +0.67(+11.84%) |
Jan 19, 2012 | 5.841 | 5.958 | 5.646 | 5.675 | 296,255 | -0.21(-3.64%) |
Jan 18, 2012 | 5.860 | 5.938 | 5.821 | 5.890 | 116,107 | +0.03(+0.50%) |
Jan 17, 2012 | 5.841 | 5.938 | 5.792 | 5.860 | 231,327 | +0.12(+2.03%) |
Jan 13, 2012 | 5.782 | 5.958 | 5.598 | 5.744 | 442,524 | -0.19(-3.28%) |
Jan 12, 2012 | 5.928 | 6.376 | 5.823 | 5.938 | 605,457 | -0.06(-0.97%) |
Jan 11, 2012 | 5.919 | 5.997 | 5.841 | 5.997 | 90,328 | +0.00(+0.00%) |
Jan 10, 2012 | 5.967 | 6.036 | 5.841 | 5.997 | 88,767 | +0.18(+3.18%) |
Jan 09, 2012 | 5.763 | 5.890 | 5.724 | 5.812 | 81,447 | +0.01(+0.17%) |
Jan 06, 2012 | 5.841 | 5.899 | 5.656 | 5.802 | 59,033 | -0.04(-0.67%) |
Jan 05, 2012 | 5.802 | 5.880 | 5.773 | 5.841 | 35,575 | -0.07(-1.15%) |
Jan 04, 2012 | 5.860 | 6.021 | 5.792 | 5.909 | 35,041 | -0.08(-1.30%) |
Dec 30, 2011 | 5.841 | 6.008 | 5.578 | 5.987 | 519,468 | +0.05(+0.82%) |
Dec 29, 2011 | 6.172 | 6.211 | 5.851 | 5.938 | 280,401 | -0.23(-3.79%) |
Dec 28, 2011 | 6.376 | 6.464 | 6.045 | 6.172 | 142,763 | -0.20(-3.21%) |
Dec 27, 2011 | 6.639 | 6.678 | 6.347 | 6.376 | 150,727 | -0.26(-3.96%) |
Dec 23, 2011 | 6.659 | 6.727 | 6.629 | 6.639 | 88,132 | -0.01(-0.15%) |
Dec 21, 2011 | 6.853 | 6.863 | 6.542 | 6.649 | 106,234 | -0.11(-1.58%) |
Dec 20, 2011 | 6.999 | 6.999 | 6.522 | 6.756 | 281,746 | +0.01(+0.14%) |
Dec 19, 2011 | 6.912 | 6.931 | 6.717 | 6.746 | 90,988 | -0.19(-2.81%) |
Dec 16, 2011 | 7.321 | 7.321 | 6.883 | 6.941 | 274,767 | -0.47(-6.31%) |
Dec 15, 2011 | 7.321 | 7.467 | 7.165 | 7.408 | 127,436 | +0.10(+1.33%) |
Dec 14, 2011 | 7.321 | 7.457 | 7.155 | 7.311 | 134,414 | -0.01(-0.13%) |
Dec 13, 2011 | 7.321 | 7.496 | 7.223 | 7.321 | 36,623 | -0.06(-0.79%) |
Dec 12, 2011 | 7.428 | 7.447 | 7.291 | 7.379 | 62,810 | -0.03(-0.39%) |
Dec 09, 2011 | 7.525 | 7.681 | 7.213 | 7.408 | 87,281 | -0.08(-1.04%) |
Dec 08, 2011 | 7.710 | 7.710 | 7.301 | 7.486 | 44,858 | -0.36(-4.59%) |
Dec 07, 2011 | 7.973 | 8.090 | 7.729 | 7.846 | 43,871 | -0.22(-2.77%) |
Dec 06, 2011 | 8.245 | 8.469 | 7.856 | 8.070 | 70,410 | -0.23(-2.81%) |
Dec 05, 2011 | 8.285 | 8.508 | 8.177 | 8.304 | 37,930 | +0.07(+0.83%) |
Dec 02, 2011 | 8.012 | 8.284 | 7.905 | 8.236 | 44,217 | +0.30(+3.80%) |
Dec 01, 2011 | 8.051 | 8.070 | 7.788 | 7.934 | 107,032 | -0.22(-2.74%) |
Nov 30, 2011 | 7.983 | 8.849 | 7.710 | 8.158 | 246,401 | +0.46(+5.94%) |
Nov 29, 2011 | 6.746 | 7.875 | 6.668 | 7.700 | 200,001 | +1.07(+16.15%) |
Nov 28, 2011 | 6.698 | 6.717 | 6.406 | 6.629 | 49,823 | +0.05(+0.74%) |
Nov 25, 2011 | 6.629 | 6.659 | 6.386 | 6.581 | 51,752 | -0.10(-1.46%) |
Nov 23, 2011 | 6.746 | 6.853 | 6.629 | 6.678 | 48,019 | -0.10(-1.44%) |
Nov 22, 2011 | 7.038 | 7.194 | 6.668 | 6.775 | 199,319 | -0.37(-5.18%) |
Nov 21, 2011 | 7.165 | 7.282 | 6.601 | 7.145 | 95,889 | -0.18(-2.39%) |
Nov 18, 2011 | 7.213 | 7.476 | 7.048 | 7.321 | 90,755 | +0.21(+3.01%) |
Nov 17, 2011 | 6.795 | 7.262 | 6.795 | 7.106 | 52,475 | +0.21(+3.11%) |
Nov 16, 2011 | 6.912 | 7.213 | 6.795 | 6.892 | 44,859 | -0.02(-0.28%) |
Nov 15, 2011 | 6.766 | 7.262 | 6.766 | 6.912 | 173,452 | -0.09(-1.25%) |
Nov 14, 2011 | 7.496 | 7.515 | 6.542 | 6.999 | 245,124 | -0.36(-4.89%) |
Nov 11, 2011 | 7.223 | 7.428 | 6.931 | 7.360 | 84,000 | +0.10(+1.34%) |
Nov 10, 2011 | 7.360 | 7.506 | 7.252 | 7.262 | 40,238 | -0.02(-0.27%) |
Nov 09, 2011 | 7.593 | 7.739 | 7.145 | 7.282 | 62,096 | -0.51(-6.50%) |
Nov 08, 2011 | 7.963 | 7.983 | 7.671 | 7.788 | 35,486 | -0.11(-1.36%) |
Nov 07, 2011 | 8.119 | 8.168 | 7.827 | 7.895 | 42,839 | -0.21(-2.64%) |
Nov 04, 2011 | 8.119 | 8.265 | 8.041 | 8.109 | 66,362 | +0.02(+0.24%) |
Nov 03, 2011 | 8.148 | 8.216 | 7.992 | 8.090 | 40,627 | +0.03(+0.36%) |
Nov 02, 2011 | 8.226 | 8.362 | 7.944 | 8.060 | 60,969 | -0.01(-0.12%) |
Nov 01, 2011 | 8.401 | 8.567 | 7.963 | 8.070 | 166,922 | -0.42(-4.93%) |
Oct 31, 2011 | 8.683 | 8.732 | 8.440 | 8.489 | 118,886 | -0.20(-2.35%) |
Oct 28, 2011 | 8.742 | 8.922 | 8.664 | 8.693 | 146,078 | -0.15(-1.65%) |
Oct 27, 2011 | 9.102 | 9.102 | 8.382 | 8.839 | 336,142 | +0.84(+10.46%) |
Oct 26, 2011 | 7.983 | 8.177 | 7.868 | 8.002 | 33,282 | +0.05(+0.61%) |
Oct 25, 2011 | 8.090 | 8.129 | 7.837 | 7.953 | 30,433 | -0.18(-2.16%) |
Oct 24, 2011 | 8.031 | 8.469 | 8.031 | 8.129 | 141,159 | +0.18(+2.20%) |
Oct 21, 2011 | 7.798 | 8.080 | 7.798 | 7.953 | 27,518 | +0.02(+0.25%) |
Oct 20, 2011 | 8.012 | 8.031 | 7.700 | 7.934 | 19,772 | +0.02(+0.25%) |
Oct 19, 2011 | 8.236 | 8.567 | 7.788 | 7.914 | 125,637 | -0.39(-4.69%) |
Oct 18, 2011 | 8.177 | 8.508 | 8.109 | 8.304 | 27,567 | +0.00(+0.00%) |
Oct 17, 2011 | 8.323 | 8.625 | 8.206 | 8.304 | 26,508 | -0.16(-1.84%) |
Oct 14, 2011 | 9.014 | 9.044 | 8.265 | 8.460 | 55,703 | -0.47(-5.23%) |
Oct 13, 2011 | 8.576 | 9.248 | 8.576 | 8.927 | 80,580 | +0.30(+3.50%) |
Oct 12, 2011 | 8.489 | 8.995 | 8.362 | 8.625 | 73,522 | +0.25(+3.02%) |
Oct 11, 2011 | 8.284 | 8.849 | 8.284 | 8.372 | 69,868 | +0.39(+4.88%) |
Oct 10, 2011 | 7.233 | 8.041 | 7.215 | 7.983 | 299,761 | +0.72(+9.92%) |
Oct 07, 2011 | 8.197 | 8.343 | 7.136 | 7.262 | 135,943 | -0.52(-6.63%) |
Oct 06, 2011 | 7.856 | 7.963 | 7.661 | 7.778 | 103,357 | -0.01(-0.13%) |
Oct 05, 2011 | 8.060 | 8.177 | 7.700 | 7.788 | 116,049 | -0.25(-3.15%) |
Oct 04, 2011 | 8.138 | 8.138 | 7.647 | 8.041 | 182,115 | +0.01(+0.12%) |
Oct 03, 2011 | 8.090 | 9.151 | 7.846 | 8.031 | 438,699 | -0.92(-10.33%) |
Sep 30, 2011 | 7.798 | 9.199 | 7.749 | 8.956 | 246,204 | +1.14(+14.57%) |
Sep 29, 2011 | 8.878 | 8.878 | 7.817 | 7.817 | 284,703 | -1.02(-11.56%) |
Sep 28, 2011 | 9.550 | 9.550 | 8.670 | 8.839 | 32,618 | -0.18(-1.94%) |
Sep 27, 2011 | 8.946 | 9.735 | 8.761 | 9.014 | 115,007 | +0.30(+3.46%) |
Sep 26, 2011 | 9.248 | 9.258 | 8.518 | 8.713 | 178,421 | -0.40(-4.38%) |
Sep 23, 2011 | 9.141 | 10.34 | 8.868 | 9.112 | 372,744 | +0.34(+3.88%) |
Sep 22, 2011 | 11.20 | 11.24 | 8.255 | 8.771 | 474,255 | -2.43(-21.72%) |
Sep 21, 2011 | 12.54 | 12.54 | 11.20 | 11.20 | 187,948 | -0.73(-6.12%) |
Sep 20, 2011 | 12.01 | 12.14 | 11.76 | 11.93 | 20,505 | -0.14(-1.13%) |
Sep 19, 2011 | 12.46 | 12.46 | 11.84 | 12.07 | 7,591 | -0.60(-4.76%) |
Sep 16, 2011 | 13.06 | 13.06 | 12.29 | 12.67 | 34,556 | -0.35(-2.69%) |
Sep 15, 2011 | 12.86 | 13.38 | 12.70 | 13.03 | 31,381 | +0.12(+0.90%) |
Sep 14, 2011 | 12.26 | 13.28 | 12.17 | 12.91 | 96,971 | +0.73(+6.00%) |
Sep 13, 2011 | 11.87 | 12.27 | 11.60 | 12.18 | 23,398 | +0.37(+3.13%) |
Sep 12, 2011 | 11.71 | 11.81 | 11.30 | 11.81 | 12,713 | +0.21(+1.85%) |
Sep 09, 2011 | 11.68 | 11.91 | 11.31 | 11.59 | 29,064 | -0.22(-1.89%) |
Sep 08, 2011 | 11.72 | 12.27 | 11.72 | 11.82 | 31,896 | +0.20(+1.76%) |
Sep 07, 2011 | 11.73 | 12.00 | 11.60 | 11.61 | 59,427 | +0.31(+2.76%) |
Sep 06, 2011 | 11.52 | 11.52 | 11.11 | 11.30 | 25,898 | -0.26(-2.27%) |
Sep 02, 2011 | 11.68 | 11.85 | 11.55 | 11.56 | 9,875 | -0.41(-3.41%) |