Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.290 | 6.490 | 6.250 | 6.480 | 58,200 | +0.18(+2.86%) |
Aug 30, 2012 | 6.300 | 6.350 | 6.290 | 6.300 | 14,800 | -0.03(-0.47%) |
Aug 29, 2012 | 6.340 | 6.350 | 6.330 | 6.330 | 1,700 | -0.01(-0.16%) |
Aug 27, 2012 | 6.320 | 6.360 | 6.300 | 6.340 | 3,600 | -0.04(-0.63%) |
Aug 24, 2012 | 6.320 | 6.380 | 6.230 | 6.380 | 3,913 | +0.24(+3.91%) |
Aug 23, 2012 | 6.340 | 6.340 | 6.140 | 6.140 | 2,180 | +0.07(+1.15%) |
Aug 22, 2012 | 6.080 | 6.200 | 6.060 | 6.070 | 3,024 | -0.06(-0.98%) |
Aug 21, 2012 | 6.160 | 6.190 | 6.080 | 6.130 | 7,770 | -0.15(-2.39%) |
Aug 20, 2012 | 6.100 | 6.330 | 6.060 | 6.280 | 5,184 | +0.17(+2.78%) |
Aug 17, 2012 | 6.090 | 6.148 | 6.090 | 6.110 | 5,016 | +0.01(+0.16%) |
Aug 16, 2012 | 6.100 | 6.100 | 6.100 | 6.100 | 4,700 | -0.09(-1.42%) |
Aug 15, 2012 | 6.110 | 6.188 | 6.100 | 6.188 | 9,120 | +0.06(+0.95%) |
Aug 14, 2012 | 6.120 | 6.250 | 6.100 | 6.130 | 13,144 | -0.11(-1.76%) |
Aug 13, 2012 | 6.240 | 6.250 | 6.110 | 6.240 | 5,886 | +0.09(+1.46%) |
Aug 10, 2012 | 6.260 | 6.540 | 6.110 | 6.150 | 7,300 | +0.00(+0.00%) |
Aug 09, 2012 | 6.110 | 6.260 | 6.110 | 6.150 | 15,298 | -0.11(-1.76%) |
Aug 08, 2012 | 6.558 | 6.640 | 6.260 | 6.260 | 8,984 | -0.47(-6.98%) |
Aug 07, 2012 | 6.580 | 6.850 | 6.510 | 6.730 | 27,077 | -0.07(-1.03%) |
Aug 06, 2012 | 6.948 | 6.950 | 6.700 | 6.800 | 18,051 | +0.22(+3.34%) |
Aug 03, 2012 | 6.940 | 6.980 | 6.580 | 6.580 | 2,534 | -0.35(-5.05%) |
Aug 02, 2012 | 7.570 | 7.570 | 6.920 | 6.930 | 16,475 | -0.98(-12.39%) |
Aug 01, 2012 | 8.370 | 8.370 | 7.910 | 7.910 | 1,600 | -0.36(-4.35%) |
Jul 31, 2012 | 7.720 | 8.350 | 7.720 | 8.270 | 14,906 | +0.38(+4.82%) |
Jul 30, 2012 | 7.500 | 7.910 | 7.500 | 7.890 | 5,037 | -0.06(-0.75%) |
Jul 27, 2012 | 8.000 | 8.000 | 7.750 | 7.950 | 2,085 | -0.05(-0.62%) |
Jul 26, 2012 | 8.190 | 8.190 | 8.000 | 8.000 | 600 | -0.21(-2.56%) |
Jul 25, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.46(+5.94%) |
Jul 24, 2012 | 7.960 | 7.960 | 7.750 | 7.750 | 731 | -0.24(-3.00%) |
Jul 23, 2012 | 8.035 | 8.035 | 7.860 | 7.990 | 1,574 | -0.12(-1.48%) |
Jul 20, 2012 | 7.530 | 8.280 | 7.530 | 8.110 | 1,199 | +0.00(+0.00%) |
Jul 19, 2012 | 8.110 | 8.110 | 8.110 | 8.110 | 100 | +0.10(+1.25%) |
Jul 18, 2012 | 8.020 | 8.100 | 7.734 | 8.010 | 7,625 | +0.02(+0.25%) |
Jul 17, 2012 | 8.010 | 8.010 | 7.990 | 7.990 | 649 | -0.09(-1.11%) |
Jul 16, 2012 | 8.220 | 8.220 | 8.080 | 8.080 | 1,200 | -0.08(-0.98%) |
Jul 13, 2012 | 8.140 | 8.160 | 8.115 | 8.160 | 2,150 | +0.07(+0.87%) |
Jul 12, 2012 | 7.990 | 8.120 | 7.990 | 8.090 | 1,451 | +0.09(+1.12%) |
Jul 11, 2012 | 8.080 | 8.080 | 7.850 | 8.000 | 1,000 | +0.10(+1.27%) |
Jul 10, 2012 | 7.930 | 7.930 | 7.850 | 7.900 | 2,074 | -0.10(-1.25%) |
Jul 09, 2012 | 7.880 | 8.000 | 7.880 | 8.000 | 300 | -0.05(-0.62%) |
Jul 06, 2012 | 8.030 | 8.270 | 7.980 | 8.050 | 5,267 | -0.21(-2.54%) |
Jul 05, 2012 | 8.280 | 8.360 | 8.110 | 8.260 | 5,804 | +0.11(+1.35%) |
Jul 03, 2012 | 8.110 | 8.400 | 7.930 | 8.150 | 7,600 | -0.01(-0.12%) |
Jul 02, 2012 | 8.410 | 8.640 | 8.120 | 8.160 | 5,097 | -0.29(-3.43%) |
Jun 29, 2012 | 8.250 | 8.600 | 8.230 | 8.450 | 7,500 | +0.26(+3.17%) |
Jun 28, 2012 | 8.150 | 8.190 | 7.870 | 8.190 | 3,300 | +0.02(+0.24%) |
Jun 27, 2012 | 8.050 | 8.200 | 7.810 | 8.170 | 4,327 | +0.14(+1.74%) |
Jun 26, 2012 | 8.050 | 8.110 | 8.000 | 8.030 | 7,037 | -0.02(-0.25%) |
Jun 25, 2012 | 8.050 | 8.050 | 8.026 | 8.050 | 1,100 | +0.10(+1.19%) |
Jun 22, 2012 | 8.040 | 8.040 | 7.955 | 7.955 | 285 | -0.00(-0.06%) |
Jun 21, 2012 | 7.910 | 7.990 | 7.890 | 7.960 | 1,996 | +0.10(+1.27%) |
Jun 19, 2012 | 8.010 | 7.860 | 7.860 | 7.860 | 1,000 | -0.14(-1.75%) |
Jun 18, 2012 | 7.960 | 8.080 | 7.900 | 8.000 | 1,427 | -0.04(-0.50%) |
Jun 15, 2012 | 7.960 | 8.140 | 7.950 | 8.040 | 6,788 | +0.02(+0.25%) |
Jun 14, 2012 | 8.090 | 8.090 | 8.020 | 8.020 | 2,323 | -0.04(-0.50%) |
Jun 13, 2012 | 8.060 | 8.150 | 7.950 | 8.060 | 2,597 | -0.09(-1.10%) |
Jun 12, 2012 | 8.170 | 8.170 | 8.150 | 8.150 | 2,420 | -0.14(-1.69%) |
Jun 11, 2012 | 8.490 | 8.490 | 8.100 | 8.290 | 7,500 | -0.16(-1.89%) |
Jun 08, 2012 | 8.410 | 8.450 | 8.400 | 8.450 | 1,800 | -0.05(-0.60%) |
Jun 07, 2012 | 8.840 | 8.950 | 8.450 | 8.501 | 15,966 | -0.30(-3.45%) |
Jun 06, 2012 | 8.410 | 9.410 | 8.410 | 8.805 | 1,574 | +0.46(+5.58%) |
Jun 05, 2012 | 8.370 | 8.400 | 8.120 | 8.340 | 1,106 | +0.00(+0.00%) |
Jun 04, 2012 | 8.400 | 8.400 | 8.340 | 8.340 | 10,480 | -0.06(-0.71%) |
Jun 01, 2012 | 9.120 | 9.120 | 8.139 | 8.400 | 17,498 | -0.85(-9.19%) |
May 31, 2012 | 8.750 | 9.374 | 8.590 | 9.250 | 80,948 | +0.42(+4.76%) |
May 30, 2012 | 8.530 | 8.830 | 8.530 | 8.830 | 8,603 | +0.24(+2.79%) |
May 29, 2012 | 8.360 | 8.590 | 8.360 | 8.590 | 5,762 | +0.25(+3.00%) |
May 25, 2012 | 8.340 | 8.340 | 8.320 | 8.340 | 1,100 | +0.00(+0.00%) |
May 24, 2012 | 8.240 | 8.340 | 8.240 | 8.340 | 4,903 | +0.10(+1.21%) |
May 23, 2012 | 8.270 | 8.270 | 8.150 | 8.240 | 12,525 | -0.06(-0.72%) |
May 22, 2012 | 8.170 | 8.300 | 8.170 | 8.300 | 1,612 | +0.13(+1.59%) |
May 21, 2012 | 8.150 | 8.200 | 8.150 | 8.170 | 1,700 | -0.12(-1.45%) |
May 18, 2012 | 8.290 | 8.290 | 8.100 | 8.290 | 5,200 | -0.01(-0.12%) |
May 17, 2012 | 8.300 | 8.320 | 8.190 | 8.300 | 6,900 | +0.05(+0.61%) |
May 16, 2012 | 8.350 | 8.350 | 8.250 | 8.250 | 2,485 | -0.05(-0.60%) |
May 15, 2012 | 8.350 | 8.370 | 8.250 | 8.300 | 3,000 | -0.05(-0.60%) |
May 14, 2012 | 8.350 | 8.430 | 8.350 | 8.350 | 9,268 | +0.00(+0.00%) |
May 11, 2012 | 8.550 | 8.550 | 8.200 | 8.350 | 4,888 | -0.19(-2.22%) |
May 10, 2012 | 8.640 | 8.780 | 8.540 | 8.540 | 600 | -0.13(-1.50%) |
May 09, 2012 | 8.550 | 8.690 | 8.380 | 8.670 | 4,970 | +0.20(+2.36%) |
May 08, 2012 | 8.490 | 8.550 | 8.400 | 8.470 | 9,250 | -0.08(-0.94%) |
May 07, 2012 | 8.900 | 9.110 | 8.250 | 8.550 | 14,423 | -0.40(-4.47%) |
May 04, 2012 | 9.000 | 9.140 | 8.910 | 8.950 | 3,400 | -0.44(-4.69%) |
May 03, 2012 | 9.370 | 9.480 | 9.050 | 9.390 | 5,343 | +0.04(+0.43%) |
May 02, 2012 | 9.450 | 9.450 | 9.050 | 9.350 | 1,659 | -0.24(-2.50%) |
May 01, 2012 | 9.920 | 9.920 | 9.340 | 9.590 | 3,290 | -0.30(-3.03%) |
Apr 30, 2012 | 9.800 | 9.890 | 9.590 | 9.890 | 19,139 | +0.09(+0.92%) |
Apr 27, 2012 | 9.750 | 9.920 | 9.740 | 9.800 | 6,600 | +0.10(+0.98%) |
Apr 26, 2012 | 9.860 | 9.870 | 9.620 | 9.705 | 17,907 | -0.15(-1.57%) |
Apr 25, 2012 | 9.880 | 9.880 | 9.730 | 9.860 | 3,290 | +0.06(+0.61%) |
Apr 24, 2012 | 9.880 | 9.880 | 8.950 | 9.800 | 5,058 | +0.05(+0.47%) |
Apr 23, 2012 | 9.790 | 9.900 | 8.950 | 9.754 | 6,921 | -0.16(-1.57%) |
Apr 20, 2012 | 9.980 | 9.980 | 9.866 | 9.910 | 750 | +0.06(+0.61%) |
Apr 19, 2012 | 9.790 | 10.01 | 9.780 | 9.850 | 1,762 | +0.10(+1.03%) |
Apr 18, 2012 | 9.930 | 9.950 | 9.720 | 9.750 | 5,328 | -0.25(-2.50%) |
Apr 17, 2012 | 10.21 | 10.21 | 10.00 | 10.00 | 6,874 | -0.10(-0.99%) |
Apr 16, 2012 | 10.01 | 10.18 | 10.00 | 10.10 | 3,992 | -0.01(-0.10%) |
Apr 13, 2012 | 10.13 | 10.17 | 10.00 | 10.11 | 3,964 | -0.04(-0.39%) |
Apr 12, 2012 | 10.17 | 10.17 | 9.060 | 10.15 | 2,870 | +0.00(+0.00%) |
Apr 11, 2012 | 9.510 | 10.16 | 9.510 | 10.15 | 26,560 | +0.33(+3.36%) |
Apr 10, 2012 | 9.950 | 9.950 | 9.650 | 9.820 | 5,147 | -0.14(-1.41%) |
Apr 09, 2012 | 9.950 | 10.12 | 9.900 | 9.960 | 3,150 | -0.05(-0.50%) |
Apr 05, 2012 | 9.840 | 10.05 | 9.840 | 10.01 | 8,450 | +0.04(+0.40%) |
Apr 04, 2012 | 9.500 | 10.00 | 9.500 | 9.970 | 8,800 | +0.07(+0.71%) |
Apr 03, 2012 | 9.800 | 9.900 | 9.800 | 9.900 | 1,795 | +0.07(+0.71%) |
Apr 02, 2012 | 9.730 | 9.934 | 9.590 | 9.830 | 7,170 | +0.17(+1.76%) |
Mar 30, 2012 | 9.380 | 9.730 | 9.053 | 9.660 | 16,753 | +0.32(+3.43%) |
Mar 29, 2012 | 9.190 | 9.370 | 9.150 | 9.340 | 5,069 | +0.12(+1.30%) |
Mar 28, 2012 | 9.140 | 9.220 | 8.990 | 9.220 | 3,206 | +0.14(+1.54%) |
Mar 27, 2012 | 9.160 | 9.160 | 9.000 | 9.080 | 6,432 | -0.07(-0.77%) |
Mar 26, 2012 | 9.000 | 9.170 | 9.000 | 9.150 | 3,720 | +0.20(+2.23%) |
Mar 23, 2012 | 9.010 | 9.080 | 8.900 | 8.950 | 5,854 | -0.01(-0.11%) |
Mar 22, 2012 | 9.000 | 9.070 | 8.850 | 8.960 | 1,600 | -0.05(-0.55%) |
Mar 21, 2012 | 9.110 | 9.130 | 8.950 | 9.010 | 15,856 | +0.02(+0.22%) |
Mar 20, 2012 | 9.110 | 9.165 | 8.990 | 8.990 | 2,672 | -0.14(-1.53%) |
Mar 19, 2012 | 9.140 | 9.270 | 9.100 | 9.130 | 2,017 | +0.04(+0.44%) |
Mar 16, 2012 | 8.950 | 9.090 | 8.950 | 9.090 | 1,543 | -0.06(-0.66%) |
Mar 15, 2012 | 9.250 | 9.300 | 8.950 | 9.150 | 15,451 | -0.17(-1.82%) |
Mar 14, 2012 | 9.390 | 9.390 | 9.210 | 9.320 | 3,633 | -0.05(-0.53%) |
Mar 13, 2012 | 9.230 | 9.370 | 9.230 | 9.370 | 5,846 | +0.13(+1.41%) |
Mar 12, 2012 | 9.123 | 9.450 | 9.123 | 9.240 | 5,731 | -0.14(-1.49%) |
Mar 09, 2012 | 9.260 | 9.430 | 9.250 | 9.380 | 6,270 | +0.18(+1.96%) |
Mar 08, 2012 | 9.140 | 9.220 | 9.110 | 9.200 | 21,913 | +0.05(+0.55%) |
Mar 07, 2012 | 9.150 | 9.190 | 9.010 | 9.150 | 15,860 | -0.04(-0.44%) |
Mar 06, 2012 | 9.210 | 9.418 | 8.870 | 9.190 | 6,980 | -0.02(-0.22%) |
Mar 05, 2012 | 9.280 | 9.290 | 9.210 | 9.210 | 1,327 | -0.12(-1.29%) |
Mar 02, 2012 | 9.250 | 9.330 | 9.240 | 9.330 | 1,100 | +0.04(+0.43%) |
Mar 01, 2012 | 9.410 | 9.410 | 9.270 | 9.290 | 2,701 | -0.16(-1.69%) |
Feb 29, 2012 | 9.040 | 9.450 | 8.950 | 9.450 | 18,329 | +0.43(+4.77%) |
Feb 28, 2012 | 9.050 | 9.050 | 8.980 | 9.020 | 4,939 | -0.07(-0.77%) |
Feb 27, 2012 | 8.990 | 9.090 | 8.950 | 9.090 | 15,582 | +0.04(+0.44%) |
Feb 24, 2012 | 9.080 | 9.110 | 9.000 | 9.050 | 9,880 | +0.05(+0.56%) |
Feb 23, 2012 | 8.900 | 9.420 | 8.860 | 9.000 | 18,464 | +0.00(+0.00%) |
Feb 22, 2012 | 9.510 | 9.510 | 9.000 | 9.000 | 71,786 | -0.53(-5.54%) |
Feb 21, 2012 | 9.585 | 9.750 | 9.500 | 9.528 | 12,535 | +0.07(+0.72%) |
Feb 17, 2012 | 9.280 | 9.600 | 9.280 | 9.460 | 6,668 | +0.24(+2.60%) |
Feb 16, 2012 | 9.410 | 9.410 | 9.200 | 9.220 | 2,349 | +0.07(+0.77%) |
Feb 15, 2012 | 9.160 | 9.198 | 9.150 | 9.150 | 1,100 | +0.03(+0.33%) |
Feb 14, 2012 | 9.200 | 9.280 | 9.120 | 9.120 | 7,081 | -0.03(-0.33%) |
Feb 13, 2012 | 9.140 | 9.150 | 9.100 | 9.150 | 5,640 | +0.02(+0.22%) |
Feb 10, 2012 | 9.090 | 9.130 | 9.000 | 9.130 | 9,447 | +0.07(+0.77%) |
Feb 09, 2012 | 9.020 | 9.100 | 9.000 | 9.060 | 6,750 | +0.01(+0.11%) |
Feb 08, 2012 | 8.920 | 9.100 | 8.920 | 9.050 | 11,353 | +0.10(+1.14%) |
Feb 07, 2012 | 8.710 | 8.969 | 8.710 | 8.948 | 5,700 | +0.25(+2.85%) |
Feb 06, 2012 | 8.770 | 8.890 | 8.700 | 8.700 | 8,555 | -0.05(-0.57%) |
Feb 03, 2012 | 8.690 | 8.820 | 8.662 | 8.750 | 7,216 | +0.08(+0.92%) |
Feb 02, 2012 | 8.710 | 8.880 | 8.570 | 8.670 | 8,200 | +0.01(+0.12%) |
Feb 01, 2012 | 8.730 | 8.820 | 8.596 | 8.660 | 23,576 | -0.06(-0.69%) |
Jan 31, 2012 | 8.110 | 8.740 | 8.110 | 8.720 | 17,667 | +0.64(+7.92%) |
Jan 30, 2012 | 7.970 | 8.080 | 7.970 | 8.080 | 1,558 | +0.05(+0.62%) |
Jan 27, 2012 | 7.930 | 8.030 | 7.930 | 8.030 | 10,051 | +0.03(+0.37%) |
Jan 26, 2012 | 8.100 | 8.100 | 7.750 | 8.000 | 10,934 | -0.12(-1.48%) |
Jan 25, 2012 | 7.840 | 8.150 | 7.840 | 8.120 | 3,530 | +0.26(+3.31%) |
Jan 24, 2012 | 7.750 | 8.080 | 7.700 | 7.860 | 4,518 | -0.01(-0.13%) |
Jan 23, 2012 | 7.980 | 7.980 | 7.870 | 7.870 | 6,230 | -0.22(-2.72%) |
Jan 20, 2012 | 8.120 | 8.120 | 7.910 | 8.090 | 3,199 | -0.04(-0.49%) |
Jan 19, 2012 | 7.920 | 8.140 | 7.870 | 8.130 | 7,380 | +0.13(+1.63%) |
Jan 18, 2012 | 8.090 | 8.180 | 7.870 | 8.000 | 10,480 | -0.02(-0.25%) |
Jan 17, 2012 | 8.150 | 8.240 | 7.860 | 8.020 | 11,378 | +0.01(+0.12%) |
Jan 13, 2012 | 7.550 | 8.100 | 7.550 | 8.010 | 11,890 | +0.47(+6.23%) |
Jan 12, 2012 | 7.450 | 7.670 | 7.400 | 7.540 | 28,244 | +0.05(+0.67%) |
Jan 11, 2012 | 7.610 | 7.610 | 7.460 | 7.490 | 2,200 | +0.04(+0.54%) |
Jan 10, 2012 | 7.380 | 7.450 | 7.370 | 7.450 | 4,790 | +0.08(+1.09%) |
Jan 09, 2012 | 7.360 | 7.400 | 7.310 | 7.370 | 1,800 | +0.07(+0.96%) |
Jan 06, 2012 | 7.620 | 7.620 | 7.290 | 7.300 | 10,709 | -0.35(-4.58%) |
Jan 05, 2012 | 7.530 | 7.742 | 7.360 | 7.650 | 4,909 | +0.05(+0.66%) |
Jan 04, 2012 | 7.600 | 7.720 | 7.600 | 7.600 | 3,000 | -0.20(-2.56%) |
Dec 30, 2011 | 7.500 | 7.800 | 7.250 | 7.800 | 12,016 | +0.35(+4.70%) |
Dec 29, 2011 | 7.280 | 7.450 | 7.280 | 7.450 | 3,600 | +0.18(+2.48%) |
Dec 28, 2011 | 7.310 | 7.310 | 7.250 | 7.270 | 21,200 | -0.08(-1.09%) |
Dec 27, 2011 | 7.310 | 7.350 | 7.260 | 7.350 | 2,700 | +0.04(+0.55%) |
Dec 23, 2011 | 7.270 | 7.330 | 7.260 | 7.310 | 1,011 | -0.02(-0.27%) |
Dec 21, 2011 | 7.210 | 7.350 | 7.010 | 7.330 | 16,578 | -0.02(-0.24%) |
Dec 20, 2011 | 7.010 | 7.348 | 6.920 | 7.348 | 11,104 | +0.27(+3.79%) |
Dec 19, 2011 | 7.099 | 7.100 | 6.830 | 7.080 | 7,776 | +0.07(+1.03%) |
Dec 16, 2011 | 7.040 | 7.100 | 7.000 | 7.008 | 4,624 | +0.03(+0.40%) |
Dec 15, 2011 | 6.973 | 7.000 | 6.973 | 6.980 | 2,553 | -0.02(-0.29%) |
Dec 14, 2011 | 6.990 | 7.030 | 6.990 | 7.000 | 2,300 | +0.02(+0.29%) |
Dec 13, 2011 | 7.020 | 7.020 | 6.850 | 6.980 | 5,699 | -0.11(-1.55%) |
Dec 12, 2011 | 6.880 | 7.100 | 6.880 | 7.090 | 5,147 | +0.05(+0.71%) |
Dec 09, 2011 | 7.100 | 7.100 | 7.000 | 7.040 | 2,200 | -0.06(-0.85%) |
Dec 08, 2011 | 6.940 | 7.100 | 6.940 | 7.100 | 3,263 | +0.10(+1.43%) |
Dec 07, 2011 | 7.000 | 7.096 | 7.000 | 7.000 | 2,500 | -0.01(-0.14%) |
Dec 06, 2011 | 7.200 | 7.320 | 7.000 | 7.010 | 14,329 | -0.32(-4.31%) |
Dec 05, 2011 | 7.220 | 7.370 | 7.220 | 7.326 | 3,766 | +0.22(+3.04%) |
Dec 02, 2011 | 7.280 | 7.300 | 7.100 | 7.110 | 7,096 | -0.10(-1.39%) |
Dec 01, 2011 | 7.620 | 7.620 | 7.210 | 7.210 | 3,316 | -0.57(-7.33%) |
Nov 30, 2011 | 7.390 | 7.880 | 7.390 | 7.780 | 19,705 | +0.58(+8.06%) |
Nov 29, 2011 | 7.250 | 7.250 | 7.120 | 7.200 | 6,669 | -0.04(-0.55%) |
Nov 28, 2011 | 7.320 | 7.320 | 7.200 | 7.240 | 7,624 | -0.05(-0.69%) |
Nov 25, 2011 | 7.290 | 7.290 | 7.290 | 7.290 | 300 | +0.19(+2.68%) |
Nov 23, 2011 | 6.960 | 7.100 | 6.960 | 7.100 | 1,100 | +0.09(+1.28%) |
Nov 22, 2011 | 6.950 | 7.198 | 6.950 | 7.010 | 5,375 | +0.11(+1.59%) |
Nov 21, 2011 | 7.040 | 7.090 | 6.900 | 6.900 | 2,706 | -0.32(-4.43%) |
Nov 18, 2011 | 7.630 | 7.780 | 7.220 | 7.220 | 14,056 | -0.56(-7.15%) |
Nov 17, 2011 | 7.460 | 7.776 | 7.460 | 7.776 | 17,160 | +0.31(+4.10%) |
Nov 16, 2011 | 7.360 | 7.560 | 7.290 | 7.470 | 6,196 | +0.02(+0.27%) |
Nov 15, 2011 | 7.320 | 7.490 | 7.300 | 7.450 | 4,400 | +0.08(+1.02%) |
Nov 14, 2011 | 7.210 | 7.430 | 7.210 | 7.375 | 4,700 | +0.06(+0.78%) |
Nov 11, 2011 | 7.195 | 7.413 | 7.195 | 7.318 | 3,239 | +0.08(+1.08%) |
Nov 10, 2011 | 7.160 | 7.270 | 7.160 | 7.240 | 1,800 | +0.05(+0.64%) |
Nov 09, 2011 | 7.150 | 7.380 | 7.000 | 7.194 | 16,945 | -0.11(-1.45%) |
Nov 08, 2011 | 7.120 | 7.300 | 7.120 | 7.300 | 1,150 | +0.15(+2.16%) |
Nov 07, 2011 | 7.250 | 7.320 | 7.090 | 7.146 | 6,455 | -0.24(-3.30%) |
Nov 04, 2011 | 7.430 | 7.430 | 7.389 | 7.390 | 828 | -0.02(-0.27%) |
Nov 03, 2011 | 7.460 | 7.750 | 7.370 | 7.410 | 3,457 | -0.04(-0.54%) |
Nov 02, 2011 | 7.800 | 7.900 | 7.350 | 7.450 | 18,718 | -0.37(-4.73%) |
Nov 01, 2011 | 7.910 | 8.160 | 7.816 | 7.820 | 3,259 | -0.24(-2.98%) |
Oct 31, 2011 | 8.120 | 8.190 | 7.810 | 8.060 | 48,243 | -0.06(-0.74%) |
Oct 28, 2011 | 8.310 | 8.310 | 7.920 | 8.120 | 18,320 | -0.33(-3.91%) |
Oct 27, 2011 | 7.950 | 8.450 | 7.720 | 8.450 | 74,310 | +0.51(+6.42%) |
Oct 26, 2011 | 7.740 | 7.952 | 7.700 | 7.940 | 16,200 | +0.07(+0.89%) |
Oct 25, 2011 | 8.080 | 8.080 | 7.590 | 7.870 | 19,447 | -0.02(-0.25%) |
Oct 24, 2011 | 7.770 | 8.070 | 7.770 | 7.890 | 12,106 | +0.02(+0.25%) |
Oct 21, 2011 | 7.940 | 7.990 | 7.679 | 7.870 | 10,687 | +0.04(+0.50%) |
Oct 20, 2011 | 7.830 | 7.880 | 7.750 | 7.831 | 1,600 | +0.09(+1.18%) |
Oct 19, 2011 | 7.500 | 7.750 | 7.500 | 7.740 | 8,444 | +0.07(+0.91%) |
Oct 18, 2011 | 7.580 | 7.750 | 7.580 | 7.670 | 9,600 | +0.02(+0.26%) |
Oct 17, 2011 | 7.668 | 7.910 | 7.590 | 7.650 | 5,634 | -0.04(-0.52%) |
Oct 14, 2011 | 7.700 | 7.700 | 7.690 | 7.690 | 600 | +0.00(+0.00%) |
Oct 13, 2011 | 7.710 | 7.900 | 7.500 | 7.690 | 7,641 | +0.01(+0.13%) |
Oct 12, 2011 | 7.450 | 7.880 | 7.450 | 7.680 | 18,069 | +0.18(+2.40%) |
Oct 11, 2011 | 7.660 | 7.745 | 7.500 | 7.500 | 9,900 | -0.29(-3.75%) |
Oct 10, 2011 | 7.580 | 7.792 | 7.340 | 7.792 | 9,870 | +0.47(+6.45%) |
Oct 07, 2011 | 7.600 | 7.600 | 7.300 | 7.320 | 5,650 | -0.28(-3.68%) |
Oct 06, 2011 | 7.600 | 7.710 | 7.600 | 7.600 | 1,800 | -0.06(-0.78%) |
Oct 05, 2011 | 7.610 | 8.020 | 7.398 | 7.660 | 5,000 | -0.24(-3.06%) |
Oct 04, 2011 | 7.230 | 7.990 | 7.040 | 7.902 | 9,656 | +0.24(+3.16%) |
Oct 03, 2011 | 8.000 | 8.000 | 7.501 | 7.660 | 8,229 | -0.24(-3.04%) |
Sep 30, 2011 | 7.690 | 8.150 | 7.450 | 7.900 | 23,333 | -0.10(-1.25%) |
Sep 29, 2011 | 7.730 | 8.000 | 7.400 | 8.000 | 3,980 | +0.15(+1.91%) |
Sep 28, 2011 | 7.710 | 8.200 | 7.710 | 7.850 | 9,984 | +0.05(+0.64%) |
Sep 27, 2011 | 7.110 | 7.880 | 7.090 | 7.800 | 23,514 | +0.63(+8.79%) |
Sep 26, 2011 | 6.900 | 7.220 | 6.810 | 7.170 | 16,231 | +0.21(+3.02%) |
Sep 23, 2011 | 6.740 | 7.030 | 6.740 | 6.960 | 5,470 | -0.04(-0.57%) |
Sep 22, 2011 | 6.890 | 7.250 | 6.890 | 7.000 | 1,815 | +0.00(+0.00%) |
Sep 21, 2011 | 6.900 | 7.250 | 6.900 | 7.000 | 35,656 | +0.05(+0.72%) |
Sep 20, 2011 | 7.010 | 7.010 | 6.900 | 6.950 | 8,512 | -0.05(-0.71%) |
Sep 19, 2011 | 7.250 | 7.250 | 6.940 | 7.000 | 27,191 | -0.11(-1.55%) |
Sep 16, 2011 | 7.080 | 7.250 | 7.030 | 7.110 | 5,073 | +0.11(+1.57%) |
Sep 15, 2011 | 7.200 | 7.240 | 6.970 | 7.000 | 23,851 | -0.13(-1.82%) |
Sep 14, 2011 | 6.740 | 7.190 | 6.740 | 7.130 | 3,373 | +0.21(+3.03%) |
Sep 13, 2011 | 6.730 | 6.920 | 6.550 | 6.920 | 3,232 | +0.15(+2.22%) |
Sep 12, 2011 | 6.560 | 6.800 | 6.560 | 6.770 | 8,472 | +0.13(+1.96%) |
Sep 09, 2011 | 6.935 | 7.130 | 6.580 | 6.640 | 35,183 | -0.38(-5.41%) |
Sep 08, 2011 | 7.240 | 7.240 | 6.810 | 7.020 | 8,406 | -0.15(-2.09%) |
Sep 07, 2011 | 7.480 | 7.544 | 6.750 | 7.170 | 20,940 | -0.22(-2.98%) |
Sep 06, 2011 | 7.710 | 7.710 | 7.340 | 7.390 | 4,664 | -0.42(-5.38%) |
Sep 02, 2011 | 8.100 | 8.100 | 7.810 | 7.810 | 791 | -0.39(-4.76%) |