Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.440 | 7.500 | 7.380 | 7.440 | 1,415,742 | +0.02(+0.27%) |
May 30, 2012 | 7.500 | 7.510 | 7.410 | 7.420 | 1,411,869 | -0.08(-1.07%) |
May 29, 2012 | 7.440 | 7.519 | 7.430 | 7.500 | 1,395,601 | +0.04(+0.54%) |
May 25, 2012 | 7.480 | 7.560 | 7.440 | 7.460 | 2,253,240 | -0.03(-0.40%) |
May 24, 2012 | 7.250 | 7.500 | 7.210 | 7.490 | 3,398,920 | +0.28(+3.88%) |
May 23, 2012 | 6.760 | 7.230 | 6.720 | 7.210 | 3,163,246 | +0.40(+5.87%) |
May 22, 2012 | 6.780 | 6.870 | 6.650 | 6.810 | 2,426,247 | +0.05(+0.74%) |
May 21, 2012 | 6.560 | 6.760 | 6.550 | 6.760 | 1,714,960 | +0.17(+2.58%) |
May 18, 2012 | 6.820 | 6.830 | 6.550 | 6.590 | 1,978,269 | -0.24(-3.51%) |
May 17, 2012 | 7.000 | 7.020 | 6.810 | 6.830 | 1,693,537 | -0.18(-2.57%) |
May 16, 2012 | 7.110 | 7.160 | 7.000 | 7.010 | 861,392 | -0.05(-0.71%) |
May 15, 2012 | 7.120 | 7.160 | 7.050 | 7.060 | 1,142,546 | -0.06(-0.84%) |
May 14, 2012 | 7.130 | 7.195 | 7.120 | 7.120 | 968,575 | -0.10(-1.39%) |
May 11, 2012 | 7.210 | 7.290 | 7.150 | 7.220 | 1,207,423 | +0.01(+0.14%) |
May 10, 2012 | 7.240 | 7.300 | 7.140 | 7.210 | 1,237,280 | +0.05(+0.70%) |
May 09, 2012 | 7.030 | 7.210 | 7.030 | 7.160 | 1,247,216 | +0.03(+0.42%) |
May 08, 2012 | 7.030 | 7.147 | 7.020 | 7.130 | 1,150,116 | +0.07(+0.99%) |
May 07, 2012 | 7.010 | 7.090 | 7.010 | 7.060 | 792,794 | +0.02(+0.28%) |
May 04, 2012 | 7.130 | 7.190 | 7.040 | 7.040 | 1,254,730 | -0.12(-1.68%) |
May 03, 2012 | 7.240 | 7.250 | 7.130 | 7.160 | 873,632 | -0.08(-1.10%) |
May 02, 2012 | 7.130 | 7.250 | 7.120 | 7.240 | 1,043,067 | +0.08(+1.12%) |
May 01, 2012 | 7.290 | 7.310 | 7.160 | 7.160 | 1,572,132 | -0.09(-1.24%) |
Apr 30, 2012 | 7.320 | 7.340 | 7.220 | 7.250 | 1,065,556 | -0.10(-1.36%) |
Apr 27, 2012 | 7.400 | 7.400 | 7.280 | 7.350 | 1,126,836 | -0.01(-0.14%) |
Apr 26, 2012 | 7.320 | 7.410 | 7.300 | 7.360 | 938,432 | +0.01(+0.14%) |
Apr 25, 2012 | 7.310 | 7.420 | 7.270 | 7.350 | 1,070,998 | +0.11(+1.52%) |
Apr 24, 2012 | 7.110 | 7.250 | 7.100 | 7.240 | 1,127,996 | +0.11(+1.54%) |
Apr 23, 2012 | 7.100 | 7.170 | 7.010 | 7.130 | 1,421,292 | -0.06(-0.83%) |
Apr 20, 2012 | 7.280 | 7.280 | 7.190 | 7.190 | 1,483,808 | -0.01(-0.14%) |
Apr 19, 2012 | 7.250 | 7.270 | 7.100 | 7.200 | 1,499,702 | -0.04(-0.55%) |
Apr 18, 2012 | 7.250 | 7.270 | 7.150 | 7.240 | 1,093,384 | -0.08(-1.09%) |
Apr 17, 2012 | 7.220 | 7.340 | 7.200 | 7.320 | 1,226,116 | +0.17(+2.38%) |
Apr 16, 2012 | 7.160 | 7.210 | 7.080 | 7.150 | 1,214,455 | +0.02(+0.21%) |
Apr 13, 2012 | 7.290 | 7.340 | 7.120 | 7.135 | 952,635 | -0.20(-2.66%) |
Apr 12, 2012 | 7.170 | 7.360 | 7.170 | 7.330 | 1,553,289 | +0.16(+2.23%) |
Apr 11, 2012 | 7.280 | 7.300 | 7.100 | 7.170 | 1,318,210 | +0.01(+0.14%) |
Apr 10, 2012 | 7.390 | 7.550 | 7.150 | 7.160 | 2,602,623 | -0.12(-1.65%) |
Apr 09, 2012 | 7.170 | 7.290 | 7.100 | 7.280 | 2,894,436 | -0.02(-0.27%) |
Apr 05, 2012 | 7.320 | 7.385 | 7.260 | 7.300 | 1,238,563 | -0.04(-0.54%) |
Apr 04, 2012 | 7.410 | 7.460 | 7.320 | 7.340 | 2,382,042 | -0.16(-2.13%) |
Apr 03, 2012 | 7.520 | 7.560 | 7.420 | 7.500 | 3,797,403 | +0.06(+0.81%) |
Apr 02, 2012 | 7.240 | 7.650 | 7.220 | 7.440 | 5,570,690 | +0.27(+3.77%) |
Mar 30, 2012 | 7.130 | 7.250 | 7.060 | 7.170 | 2,519,929 | +0.06(+0.84%) |
Mar 29, 2012 | 7.020 | 7.120 | 6.990 | 7.110 | 3,930,496 | +0.17(+2.45%) |
Mar 28, 2012 | 6.900 | 6.950 | 6.830 | 6.940 | 1,353,586 | +0.02(+0.29%) |
Mar 27, 2012 | 6.950 | 6.980 | 6.910 | 6.920 | 1,575,791 | -0.04(-0.57%) |
Mar 26, 2012 | 6.930 | 7.000 | 6.870 | 6.960 | 1,144,165 | +0.09(+1.31%) |
Mar 23, 2012 | 6.890 | 6.920 | 6.800 | 6.870 | 992,504 | +0.03(+0.44%) |
Mar 22, 2012 | 6.910 | 6.940 | 6.810 | 6.840 | 1,842,479 | -0.13(-1.87%) |
Mar 21, 2012 | 7.020 | 7.040 | 6.950 | 6.970 | 957,043 | -0.04(-0.57%) |
Mar 20, 2012 | 7.010 | 7.070 | 6.990 | 7.010 | 1,125,643 | -0.03(-0.43%) |
Mar 19, 2012 | 7.070 | 7.100 | 7.030 | 7.040 | 1,626,181 | -0.03(-0.42%) |
Mar 16, 2012 | 7.140 | 7.160 | 7.060 | 7.070 | 3,755,184 | -0.07(-0.98%) |
Mar 15, 2012 | 7.120 | 7.150 | 7.030 | 7.140 | 1,644,968 | +0.01(+0.14%) |
Mar 14, 2012 | 7.050 | 7.150 | 7.040 | 7.130 | 1,263,591 | -0.04(-0.56%) |
Mar 13, 2012 | 7.090 | 7.170 | 7.020 | 7.170 | 1,552,372 | +0.14(+1.99%) |
Mar 12, 2012 | 7.000 | 7.100 | 6.990 | 7.030 | 2,025,910 | -0.05(-0.71%) |
Mar 09, 2012 | 7.060 | 7.150 | 7.020 | 7.080 | 1,389,687 | +0.03(+0.35%) |
Mar 08, 2012 | 7.110 | 7.140 | 7.020 | 7.055 | 1,309,078 | -0.03(-0.35%) |
Mar 07, 2012 | 6.820 | 7.100 | 6.810 | 7.080 | 1,820,379 | +0.28(+4.04%) |
Mar 06, 2012 | 6.980 | 7.040 | 6.800 | 6.805 | 2,563,818 | -0.25(-3.61%) |
Mar 05, 2012 | 7.010 | 7.070 | 7.010 | 7.060 | 1,359,384 | +0.00(+0.00%) |
Mar 02, 2012 | 7.090 | 7.140 | 7.000 | 7.060 | 1,846,242 | -0.04(-0.56%) |
Mar 01, 2012 | 7.080 | 7.160 | 7.040 | 7.100 | 1,443,891 | +0.08(+1.14%) |
Feb 29, 2012 | 7.130 | 7.230 | 7.017 | 7.020 | 1,955,874 | -0.11(-1.54%) |
Feb 28, 2012 | 7.110 | 7.190 | 7.080 | 7.130 | 983,552 | +0.02(+0.28%) |
Feb 27, 2012 | 7.090 | 7.160 | 7.030 | 7.110 | 808,699 | +0.00(+0.00%) |
Feb 24, 2012 | 7.210 | 7.213 | 7.100 | 7.110 | 1,000,745 | -0.12(-1.66%) |
Feb 23, 2012 | 7.060 | 7.230 | 7.050 | 7.230 | 1,535,502 | +0.16(+2.26%) |
Feb 22, 2012 | 7.150 | 7.190 | 7.060 | 7.070 | 1,052,599 | -0.08(-1.12%) |
Feb 21, 2012 | 7.170 | 7.210 | 7.090 | 7.150 | 1,747,008 | -0.05(-0.69%) |
Feb 17, 2012 | 7.200 | 7.210 | 7.140 | 7.200 | 1,216,231 | +0.01(+0.14%) |
Feb 16, 2012 | 7.060 | 7.200 | 7.040 | 7.190 | 2,041,297 | +0.10(+1.41%) |
Feb 15, 2012 | 7.030 | 7.170 | 7.020 | 7.090 | 3,812,287 | -0.10(-1.39%) |
Feb 14, 2012 | 7.270 | 7.280 | 7.140 | 7.190 | 4,142,986 | -0.02(-0.28%) |
Feb 13, 2012 | 7.100 | 7.220 | 7.050 | 7.210 | 3,305,653 | +0.18(+2.56%) |
Feb 10, 2012 | 7.040 | 7.080 | 6.950 | 7.030 | 3,572,633 | -0.02(-0.28%) |
Feb 09, 2012 | 7.030 | 7.150 | 6.933 | 7.050 | 5,042,325 | -0.06(-0.84%) |
Feb 08, 2012 | 7.380 | 7.600 | 6.730 | 7.110 | 12,421,736 | -0.83(-10.45%) |
Feb 07, 2012 | 7.920 | 8.030 | 7.900 | 7.940 | 1,563,330 | -0.02(-0.25%) |
Feb 06, 2012 | 7.980 | 8.000 | 7.880 | 7.960 | 1,108,037 | -0.04(-0.50%) |
Feb 03, 2012 | 7.910 | 8.070 | 7.860 | 8.000 | 1,973,876 | +0.20(+2.50%) |
Feb 02, 2012 | 7.890 | 7.900 | 7.750 | 7.805 | 2,084,831 | -0.08(-0.95%) |
Feb 01, 2012 | 7.760 | 7.900 | 7.730 | 7.880 | 2,466,969 | +0.17(+2.27%) |
Jan 31, 2012 | 7.570 | 7.740 | 7.500 | 7.705 | 2,667,862 | +0.21(+2.73%) |
Jan 30, 2012 | 7.440 | 7.570 | 7.350 | 7.500 | 3,440,613 | -0.03(-0.40%) |
Jan 27, 2012 | 7.510 | 7.598 | 7.470 | 7.530 | 1,874,760 | +0.00(+0.00%) |
Jan 26, 2012 | 7.800 | 7.860 | 7.440 | 7.530 | 2,698,811 | -0.23(-2.96%) |
Jan 25, 2012 | 7.510 | 7.780 | 7.510 | 7.760 | 1,966,194 | +0.24(+3.19%) |
Jan 24, 2012 | 7.410 | 7.550 | 7.300 | 7.520 | 1,168,640 | +0.02(+0.27%) |
Jan 23, 2012 | 7.620 | 7.640 | 7.450 | 7.500 | 1,532,952 | -0.09(-1.19%) |
Jan 20, 2012 | 7.510 | 7.630 | 7.510 | 7.590 | 1,777,127 | +0.06(+0.80%) |
Jan 19, 2012 | 7.440 | 7.540 | 7.370 | 7.530 | 1,878,275 | +0.09(+1.21%) |
Jan 18, 2012 | 7.200 | 7.440 | 7.130 | 7.440 | 2,784,419 | +0.26(+3.62%) |
Jan 17, 2012 | 7.190 | 7.250 | 7.070 | 7.180 | 2,982,705 | +0.11(+1.56%) |
Jan 13, 2012 | 7.020 | 7.090 | 7.000 | 7.070 | 1,174,812 | +0.00(+0.00%) |
Jan 12, 2012 | 7.080 | 7.100 | 7.000 | 7.070 | 1,778,612 | +0.01(+0.14%) |
Jan 11, 2012 | 6.990 | 7.080 | 6.970 | 7.060 | 1,124,644 | +0.02(+0.28%) |
Jan 10, 2012 | 6.910 | 7.040 | 6.900 | 7.040 | 1,678,056 | +0.20(+2.92%) |
Jan 09, 2012 | 6.890 | 6.910 | 6.820 | 6.840 | 1,897,271 | -0.02(-0.29%) |
Jan 06, 2012 | 6.860 | 6.920 | 6.780 | 6.860 | 1,780,288 | +0.00(+0.00%) |
Jan 05, 2012 | 6.640 | 6.950 | 6.610 | 6.860 | 2,865,538 | +0.19(+2.85%) |
Jan 04, 2012 | 6.730 | 6.780 | 6.610 | 6.670 | 1,887,106 | +0.23(+3.57%) |
Dec 30, 2011 | 6.480 | 6.530 | 6.400 | 6.440 | 1,537,011 | -0.04(-0.62%) |
Dec 29, 2011 | 6.500 | 6.600 | 6.430 | 6.480 | 1,344,971 | +0.03(+0.47%) |
Dec 28, 2011 | 6.540 | 6.560 | 6.420 | 6.450 | 2,071,164 | -0.09(-1.38%) |
Dec 27, 2011 | 6.550 | 6.630 | 6.500 | 6.540 | 1,216,563 | -0.04(-0.61%) |
Dec 23, 2011 | 6.560 | 6.610 | 6.500 | 6.580 | 1,060,803 | +0.16(+2.49%) |
Dec 21, 2011 | 6.330 | 6.470 | 6.250 | 6.420 | 1,643,505 | +0.08(+1.18%) |
Dec 20, 2011 | 6.120 | 6.390 | 6.090 | 6.345 | 3,246,567 | +0.35(+5.93%) |
Dec 19, 2011 | 6.240 | 6.290 | 5.966 | 5.990 | 4,272,513 | -0.23(-3.70%) |
Dec 16, 2011 | 6.340 | 6.440 | 6.200 | 6.220 | 5,356,946 | -0.08(-1.27%) |
Dec 15, 2011 | 6.360 | 6.400 | 6.269 | 6.300 | 2,695,161 | +0.01(+0.16%) |
Dec 14, 2011 | 6.420 | 6.480 | 6.240 | 6.290 | 3,235,020 | -0.19(-2.93%) |
Dec 13, 2011 | 6.700 | 6.750 | 6.420 | 6.480 | 2,847,703 | -0.38(-5.54%) |
Dec 12, 2011 | 7.020 | 7.060 | 6.810 | 6.860 | 4,092,296 | -0.21(-2.97%) |
Dec 09, 2011 | 7.040 | 7.110 | 7.000 | 7.070 | 2,582,915 | +0.12(+1.73%) |
Dec 08, 2011 | 7.310 | 7.310 | 6.950 | 6.950 | 3,578,514 | -0.43(-5.83%) |
Dec 07, 2011 | 7.220 | 7.410 | 7.150 | 7.380 | 1,834,048 | +0.13(+1.79%) |
Dec 06, 2011 | 7.260 | 7.320 | 7.200 | 7.250 | 1,510,678 | +0.00(+0.00%) |
Dec 05, 2011 | 7.310 | 7.350 | 7.190 | 7.250 | 1,950,068 | +0.07(+0.97%) |
Dec 02, 2011 | 7.260 | 7.410 | 7.160 | 7.180 | 2,155,190 | -0.01(-0.14%) |
Dec 01, 2011 | 7.170 | 7.280 | 7.100 | 7.190 | 1,628,005 | -0.02(-0.28%) |
Nov 30, 2011 | 7.110 | 7.220 | 7.010 | 7.210 | 3,757,916 | +0.41(+6.03%) |
Nov 29, 2011 | 6.980 | 6.990 | 6.800 | 6.800 | 1,352,264 | -0.14(-2.02%) |
Nov 28, 2011 | 6.900 | 7.040 | 6.870 | 6.940 | 1,948,280 | +0.28(+4.20%) |
Nov 25, 2011 | 6.860 | 6.920 | 6.630 | 6.660 | 1,190,030 | -0.16(-2.35%) |
Nov 23, 2011 | 7.050 | 7.110 | 6.812 | 6.820 | 2,391,923 | -0.28(-3.94%) |
Nov 22, 2011 | 7.130 | 7.220 | 7.030 | 7.100 | 1,362,355 | -0.02(-0.28%) |
Nov 21, 2011 | 7.210 | 7.240 | 7.050 | 7.120 | 1,700,178 | -0.22(-3.00%) |
Nov 18, 2011 | 7.250 | 7.380 | 7.180 | 7.340 | 1,984,456 | +0.12(+1.66%) |
Nov 17, 2011 | 7.400 | 7.459 | 7.180 | 7.220 | 2,249,308 | -0.17(-2.30%) |
Nov 16, 2011 | 7.420 | 7.611 | 7.365 | 7.390 | 1,737,850 | -0.13(-1.73%) |
Nov 15, 2011 | 7.540 | 7.621 | 7.410 | 7.520 | 1,447,223 | -0.04(-0.53%) |
Nov 14, 2011 | 7.580 | 7.600 | 7.480 | 7.560 | 1,524,261 | -0.07(-0.92%) |
Nov 11, 2011 | 7.830 | 7.840 | 7.590 | 7.630 | 2,314,253 | -0.10(-1.29%) |
Nov 10, 2011 | 7.560 | 7.750 | 7.508 | 7.730 | 2,271,984 | +0.23(+3.07%) |
Nov 09, 2011 | 7.780 | 7.820 | 7.500 | 7.500 | 3,068,193 | -0.43(-5.42%) |
Nov 08, 2011 | 7.950 | 8.040 | 7.800 | 7.930 | 2,804,013 | +0.04(+0.51%) |
Nov 07, 2011 | 8.030 | 8.250 | 7.810 | 7.890 | 3,790,896 | -0.23(-2.83%) |
Nov 04, 2011 | 8.000 | 8.180 | 7.790 | 8.120 | 4,142,904 | -0.29(-3.45%) |
Nov 03, 2011 | 8.200 | 8.440 | 7.881 | 8.410 | 2,322,195 | +0.40(+4.99%) |
Nov 02, 2011 | 7.980 | 8.095 | 7.830 | 8.010 | 1,900,020 | +0.21(+2.69%) |
Nov 01, 2011 | 7.970 | 8.050 | 7.760 | 7.800 | 3,368,207 | -0.48(-5.80%) |
Oct 31, 2011 | 8.460 | 8.550 | 8.280 | 8.280 | 1,603,721 | -0.27(-3.16%) |
Oct 28, 2011 | 8.550 | 8.610 | 8.470 | 8.550 | 2,240,450 | +0.03(+0.35%) |
Oct 27, 2011 | 8.240 | 8.590 | 8.140 | 8.520 | 3,830,340 | +0.61(+7.71%) |
Oct 26, 2011 | 7.910 | 7.950 | 7.750 | 7.910 | 2,465,156 | +0.16(+2.06%) |
Oct 25, 2011 | 7.960 | 7.970 | 7.730 | 7.750 | 3,961,474 | -0.22(-2.76%) |
Oct 24, 2011 | 7.750 | 7.975 | 7.710 | 7.970 | 2,353,440 | +0.14(+1.79%) |
Oct 21, 2011 | 7.840 | 7.900 | 7.640 | 7.830 | 2,858,334 | +0.12(+1.56%) |
Oct 20, 2011 | 7.760 | 7.860 | 7.580 | 7.710 | 2,491,110 | -0.03(-0.39%) |
Oct 19, 2011 | 7.980 | 8.060 | 7.710 | 7.740 | 2,253,972 | -0.24(-3.01%) |
Oct 18, 2011 | 7.750 | 8.035 | 7.690 | 7.980 | 2,561,084 | +0.28(+3.64%) |
Oct 17, 2011 | 8.000 | 8.040 | 7.670 | 7.700 | 1,682,149 | -0.33(-4.11%) |
Oct 14, 2011 | 8.000 | 8.080 | 7.860 | 8.030 | 1,598,358 | +0.13(+1.65%) |
Oct 13, 2011 | 7.820 | 7.920 | 7.650 | 7.900 | 1,854,973 | +0.01(+0.13%) |
Oct 12, 2011 | 7.850 | 7.970 | 7.820 | 7.890 | 2,048,444 | +0.15(+1.94%) |
Oct 11, 2011 | 7.810 | 7.890 | 7.650 | 7.740 | 2,268,616 | -0.17(-2.15%) |
Oct 10, 2011 | 7.660 | 7.920 | 7.610 | 7.910 | 2,442,380 | +0.44(+5.89%) |
Oct 07, 2011 | 7.740 | 7.740 | 7.360 | 7.470 | 2,085,181 | -0.18(-2.35%) |
Oct 06, 2011 | 7.600 | 7.725 | 7.310 | 7.650 | 2,381,054 | +0.20(+2.68%) |
Oct 05, 2011 | 7.540 | 7.690 | 7.330 | 7.450 | 2,682,481 | -0.09(-1.19%) |
Oct 04, 2011 | 7.060 | 7.570 | 6.800 | 7.540 | 4,355,481 | +0.44(+6.20%) |
Oct 03, 2011 | 7.480 | 7.660 | 7.090 | 7.100 | 2,969,027 | -0.42(-5.52%) |
Sep 30, 2011 | 7.800 | 7.920 | 7.510 | 7.515 | 2,192,458 | -0.47(-5.83%) |
Sep 29, 2011 | 7.670 | 7.980 | 7.540 | 7.980 | 2,561,406 | +0.54(+7.26%) |
Sep 28, 2011 | 7.920 | 7.950 | 7.440 | 7.440 | 1,706,117 | -0.45(-5.70%) |
Sep 27, 2011 | 7.950 | 8.120 | 7.810 | 7.890 | 3,092,152 | +0.14(+1.81%) |
Sep 26, 2011 | 7.650 | 7.750 | 7.400 | 7.750 | 3,580,958 | +0.20(+2.65%) |
Sep 23, 2011 | 7.490 | 7.590 | 7.350 | 7.550 | 2,183,198 | +0.06(+0.80%) |
Sep 22, 2011 | 7.300 | 7.590 | 7.170 | 7.490 | 4,202,620 | -0.02(-0.27%) |
Sep 21, 2011 | 7.900 | 7.970 | 7.510 | 7.510 | 2,730,580 | -0.38(-4.82%) |
Sep 20, 2011 | 8.120 | 8.130 | 7.890 | 7.890 | 2,454,337 | -0.18(-2.23%) |
Sep 19, 2011 | 8.190 | 8.270 | 7.980 | 8.070 | 3,467,540 | -0.30(-3.58%) |
Sep 16, 2011 | 8.630 | 8.680 | 8.290 | 8.370 | 2,723,027 | -0.22(-2.56%) |
Sep 15, 2011 | 8.500 | 8.600 | 8.400 | 8.590 | 1,340,012 | +0.19(+2.26%) |
Sep 14, 2011 | 8.560 | 8.580 | 8.218 | 8.400 | 2,944,967 | -0.06(-0.71%) |
Sep 13, 2011 | 8.480 | 8.520 | 8.260 | 8.460 | 2,161,896 | -0.30(-3.42%) |
Sep 12, 2011 | 8.530 | 8.760 | 8.420 | 8.760 | 2,039,232 | +0.22(+2.58%) |
Sep 09, 2011 | 8.630 | 8.760 | 8.450 | 8.540 | 6,028,823 | -0.17(-1.90%) |
Sep 08, 2011 | 8.840 | 9.000 | 8.650 | 8.705 | 5,453,518 | -0.24(-2.74%) |
Sep 07, 2011 | 8.780 | 8.970 | 8.770 | 8.950 | 2,520,478 | +0.38(+4.43%) |
Sep 06, 2011 | 8.240 | 8.610 | 8.190 | 8.570 | 2,575,619 | +0.05(+0.59%) |
Sep 02, 2011 | 8.820 | 8.900 | 8.510 | 8.520 | 2,256,479 | -0.51(-5.65%) |
Sep 01, 2011 | 9.040 | 9.480 | 9.000 | 9.030 | 2,926,680 | -0.06(-0.66%) |
Aug 31, 2011 | 9.060 | 9.180 | 8.960 | 9.090 | 1,485,673 | +0.09(+1.00%) |
Aug 30, 2011 | 9.060 | 9.119 | 8.800 | 9.000 | 1,328,002 | -0.12(-1.32%) |
Aug 29, 2011 | 8.610 | 9.120 | 8.600 | 9.120 | 1,762,558 | +0.65(+7.67%) |
Aug 26, 2011 | 8.190 | 8.560 | 8.050 | 8.470 | 1,318,157 | +0.19(+2.29%) |
Aug 25, 2011 | 8.600 | 8.680 | 8.170 | 8.280 | 1,661,282 | -0.23(-2.70%) |
Aug 24, 2011 | 8.450 | 8.670 | 8.200 | 8.510 | 1,870,664 | +0.03(+0.35%) |
Aug 23, 2011 | 8.180 | 8.490 | 8.010 | 8.480 | 2,085,688 | +0.39(+4.82%) |
Aug 22, 2011 | 8.300 | 8.390 | 7.976 | 8.090 | 1,504,879 | +0.06(+0.75%) |
Aug 19, 2011 | 8.000 | 8.380 | 7.930 | 8.030 | 1,661,562 | -0.11(-1.35%) |
Aug 18, 2011 | 8.500 | 8.534 | 8.090 | 8.140 | 2,382,877 | -0.63(-7.18%) |
Aug 17, 2011 | 8.710 | 8.890 | 8.610 | 8.770 | 1,264,443 | +0.12(+1.39%) |
Aug 16, 2011 | 8.690 | 8.730 | 8.520 | 8.650 | 1,683,103 | -0.06(-0.69%) |
Aug 15, 2011 | 8.490 | 8.750 | 8.490 | 8.710 | 1,812,512 | +0.28(+3.32%) |
Aug 12, 2011 | 8.430 | 8.610 | 8.310 | 8.430 | 3,836,863 | +0.25(+3.06%) |
Aug 11, 2011 | 7.450 | 8.320 | 7.420 | 8.180 | 3,387,255 | +0.79(+10.69%) |
Aug 10, 2011 | 7.920 | 7.920 | 7.380 | 7.390 | 4,252,044 | -0.65(-8.08%) |
Aug 09, 2011 | 7.960 | 8.050 | 7.320 | 8.040 | 9,263,866 | +0.51(+6.77%) |
Aug 08, 2011 | 7.790 | 8.000 | 7.440 | 7.530 | 7,252,053 | -0.61(-7.49%) |
Aug 05, 2011 | 8.810 | 8.900 | 8.040 | 8.140 | 5,871,432 | -0.69(-7.81%) |
Aug 04, 2011 | 9.420 | 9.440 | 8.800 | 8.830 | 4,027,642 | -0.67(-7.05%) |
Aug 03, 2011 | 9.510 | 9.650 | 9.400 | 9.500 | 2,134,072 | +0.00(+0.00%) |
Aug 02, 2011 | 9.690 | 9.830 | 9.500 | 9.500 | 1,852,680 | -0.26(-2.66%) |
Aug 01, 2011 | 9.780 | 9.850 | 9.600 | 9.760 | 2,174,877 | +0.18(+1.88%) |
Jul 29, 2011 | 9.530 | 9.690 | 9.350 | 9.580 | 2,294,357 | -0.06(-0.62%) |
Jul 28, 2011 | 9.700 | 9.790 | 9.610 | 9.640 | 1,153,077 | -0.04(-0.41%) |
Jul 27, 2011 | 9.900 | 9.950 | 9.650 | 9.680 | 1,669,061 | -0.28(-2.81%) |
Jul 26, 2011 | 9.970 | 10.05 | 9.930 | 9.960 | 884,087 | -0.05(-0.50%) |
Jul 25, 2011 | 9.900 | 10.08 | 9.850 | 10.01 | 1,053,846 | -0.01(-0.10%) |
Jul 22, 2011 | 10.07 | 10.09 | 9.910 | 10.02 | 1,095,906 | +0.00(+0.00%) |
Jul 21, 2011 | 9.920 | 10.19 | 9.900 | 10.02 | 1,376,066 | +0.18(+1.83%) |
Jul 20, 2011 | 9.860 | 9.890 | 9.760 | 9.840 | 1,596,447 | +0.02(+0.20%) |
Jul 19, 2011 | 9.610 | 9.850 | 9.600 | 9.820 | 1,400,118 | +0.27(+2.83%) |
Jul 18, 2011 | 9.900 | 9.940 | 9.490 | 9.550 | 2,627,673 | -0.38(-3.83%) |
Jul 15, 2011 | 9.910 | 9.930 | 9.770 | 9.930 | 1,159,948 | +0.07(+0.71%) |
Jul 14, 2011 | 10.07 | 10.10 | 9.830 | 9.860 | 1,352,068 | -0.13(-1.30%) |
Jul 13, 2011 | 10.03 | 10.14 | 9.980 | 9.990 | 1,369,664 | -0.01(-0.10%) |
Jul 12, 2011 | 10.09 | 10.15 | 9.980 | 10.00 | 2,367,742 | -0.14(-1.38%) |
Jul 11, 2011 | 10.39 | 10.45 | 10.03 | 10.14 | 3,312,169 | -0.40(-3.80%) |
Jul 08, 2011 | 10.47 | 10.54 | 10.41 | 10.54 | 1,004,539 | -0.06(-0.57%) |
Jul 07, 2011 | 10.49 | 10.65 | 10.44 | 10.60 | 1,231,155 | +0.19(+1.83%) |
Jul 06, 2011 | 10.37 | 10.41 | 10.25 | 10.41 | 1,275,135 | +0.07(+0.68%) |
Jul 05, 2011 | 10.36 | 10.43 | 10.25 | 10.34 | 1,031,016 | +0.00(+0.00%) |
Jul 01, 2011 | 10.18 | 10.43 | 10.18 | 10.34 | 1,245,286 | +0.13(+1.27%) |
Jun 30, 2011 | 10.10 | 10.30 | 10.00 | 10.21 | 1,687,175 | +0.21(+2.10%) |
Jun 29, 2011 | 10.05 | 10.13 | 10.00 | 10.00 | 1,656,708 | +0.00(+0.00%) |
Jun 28, 2011 | 9.880 | 10.01 | 9.850 | 10.00 | 1,370,400 | +0.14(+1.42%) |
Jun 27, 2011 | 9.793 | 9.900 | 9.690 | 9.860 | 1,399,166 | +0.15(+1.54%) |
Jun 24, 2011 | 9.910 | 9.990 | 9.690 | 9.710 | 1,732,702 | -0.20(-2.02%) |
Jun 23, 2011 | 9.820 | 9.910 | 9.590 | 9.910 | 1,989,950 | -0.02(-0.20%) |
Jun 22, 2011 | 10.08 | 10.17 | 9.930 | 9.930 | 1,043,869 | -0.21(-2.12%) |
Jun 21, 2011 | 10.10 | 10.26 | 10.02 | 10.14 | 1,763,130 | +0.09(+0.95%) |
Jun 20, 2011 | 10.05 | 10.09 | 9.920 | 10.05 | 2,695,715 | +0.07(+0.70%) |
Jun 17, 2011 | 10.04 | 10.11 | 9.920 | 9.980 | 2,238,482 | +0.03(+0.30%) |
Jun 16, 2011 | 9.960 | 10.20 | 9.900 | 9.950 | 1,820,789 | -0.02(-0.20%) |
Jun 15, 2011 | 10.21 | 10.30 | 9.870 | 9.970 | 2,205,570 | -0.35(-3.39%) |
Jun 14, 2011 | 10.31 | 10.35 | 10.16 | 10.32 | 1,521,976 | -0.15(-1.43%) |
Jun 13, 2011 | 10.39 | 10.54 | 10.35 | 10.47 | 2,310,709 | +0.09(+0.87%) |
Jun 10, 2011 | 10.60 | 10.71 | 10.35 | 10.38 | 3,033,484 | -0.25(-2.35%) |
Jun 09, 2011 | 10.68 | 10.81 | 10.61 | 10.63 | 1,454,269 | -0.01(-0.09%) |
Jun 08, 2011 | 10.82 | 10.90 | 10.61 | 10.64 | 2,223,379 | -0.15(-1.39%) |
Jun 07, 2011 | 10.91 | 10.97 | 10.76 | 10.79 | 1,254,523 | +0.02(+0.19%) |
Jun 06, 2011 | 10.96 | 10.97 | 10.75 | 10.77 | 1,598,038 | -0.05(-0.46%) |