Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.840 | 4.840 | 4.520 | 4.540 | 26,790 | -0.30(-6.20%) |
May 30, 2012 | 5.020 | 5.120 | 4.840 | 4.840 | 15,735 | -0.29(-5.65%) |
May 29, 2012 | 5.320 | 5.320 | 5.030 | 5.130 | 14,498 | -0.07(-1.35%) |
May 25, 2012 | 5.290 | 5.360 | 5.151 | 5.200 | 30,366 | -0.09(-1.70%) |
May 24, 2012 | 5.240 | 5.310 | 5.100 | 5.290 | 20,440 | +0.08(+1.54%) |
May 23, 2012 | 4.730 | 5.240 | 4.730 | 5.210 | 24,774 | +0.41(+8.54%) |
May 22, 2012 | 4.680 | 4.920 | 4.603 | 4.800 | 21,761 | +0.11(+2.35%) |
May 21, 2012 | 4.610 | 4.920 | 4.500 | 4.690 | 39,559 | +0.15(+3.30%) |
May 18, 2012 | 4.600 | 4.710 | 4.500 | 4.540 | 19,836 | -0.04(-0.87%) |
May 17, 2012 | 4.950 | 4.950 | 4.545 | 4.580 | 34,072 | -0.34(-6.91%) |
May 16, 2012 | 4.880 | 5.100 | 4.850 | 4.920 | 24,199 | +0.12(+2.50%) |
May 15, 2012 | 4.920 | 4.920 | 4.800 | 4.800 | 22,023 | -0.10(-2.04%) |
May 14, 2012 | 5.020 | 5.080 | 4.900 | 4.900 | 21,030 | -0.16(-3.16%) |
May 11, 2012 | 5.310 | 5.470 | 5.040 | 5.060 | 30,542 | -0.35(-6.47%) |
May 10, 2012 | 5.470 | 5.738 | 5.250 | 5.410 | 31,926 | +0.03(+0.56%) |
May 09, 2012 | 5.190 | 5.530 | 5.160 | 5.380 | 25,728 | +0.15(+2.87%) |
May 08, 2012 | 4.890 | 5.350 | 4.890 | 5.230 | 42,719 | +0.34(+6.95%) |
May 07, 2012 | 4.960 | 5.010 | 4.820 | 4.890 | 20,943 | -0.06(-1.21%) |
May 04, 2012 | 4.990 | 5.190 | 4.850 | 4.950 | 57,428 | -0.07(-1.39%) |
May 03, 2012 | 5.090 | 5.190 | 4.950 | 5.020 | 32,576 | -0.06(-1.18%) |
May 02, 2012 | 5.190 | 5.190 | 5.010 | 5.080 | 37,900 | -0.13(-2.50%) |
May 01, 2012 | 5.460 | 5.480 | 5.210 | 5.210 | 49,575 | -0.28(-5.10%) |
Apr 30, 2012 | 5.960 | 5.960 | 5.410 | 5.490 | 33,017 | -0.52(-8.65%) |
Apr 27, 2012 | 6.090 | 6.110 | 5.900 | 6.010 | 29,554 | -0.06(-0.99%) |
Apr 26, 2012 | 6.020 | 6.210 | 5.980 | 6.070 | 23,921 | +0.03(+0.50%) |
Apr 25, 2012 | 6.030 | 6.118 | 5.830 | 6.040 | 23,178 | +0.13(+2.20%) |
Apr 24, 2012 | 5.720 | 5.960 | 5.590 | 5.910 | 21,404 | +0.22(+3.87%) |
Apr 23, 2012 | 5.640 | 5.810 | 5.450 | 5.690 | 21,344 | -0.07(-1.22%) |
Apr 20, 2012 | 5.750 | 5.900 | 5.730 | 5.760 | 19,654 | +0.10(+1.77%) |
Apr 19, 2012 | 5.990 | 6.085 | 5.650 | 5.660 | 35,035 | -0.36(-5.98%) |
Apr 18, 2012 | 6.190 | 6.240 | 5.890 | 6.020 | 37,970 | -0.26(-4.14%) |
Apr 17, 2012 | 6.640 | 6.660 | 6.240 | 6.280 | 25,571 | -0.24(-3.68%) |
Apr 16, 2012 | 6.720 | 6.720 | 6.370 | 6.520 | 13,633 | -0.11(-1.66%) |
Apr 13, 2012 | 6.770 | 6.770 | 6.460 | 6.630 | 36,020 | -0.19(-2.79%) |
Apr 12, 2012 | 6.410 | 7.060 | 6.260 | 6.820 | 51,772 | +0.45(+7.06%) |
Apr 11, 2012 | 6.230 | 6.440 | 6.230 | 6.370 | 46,551 | +0.19(+3.07%) |
Apr 10, 2012 | 6.830 | 6.830 | 6.180 | 6.180 | 67,999 | -0.65(-9.52%) |
Apr 09, 2012 | 6.980 | 6.980 | 6.620 | 6.830 | 44,656 | -0.17(-2.43%) |
Apr 05, 2012 | 7.220 | 7.360 | 6.960 | 7.000 | 29,745 | -0.26(-3.58%) |
Apr 04, 2012 | 7.410 | 7.530 | 7.220 | 7.260 | 43,164 | -0.26(-3.46%) |
Apr 03, 2012 | 7.770 | 7.770 | 7.510 | 7.520 | 21,871 | -0.27(-3.47%) |
Apr 02, 2012 | 7.670 | 7.790 | 7.540 | 7.790 | 28,531 | +0.14(+1.83%) |
Mar 30, 2012 | 7.550 | 7.760 | 7.290 | 7.650 | 32,867 | +0.16(+2.14%) |
Mar 29, 2012 | 7.490 | 7.590 | 7.470 | 7.490 | 23,139 | -0.05(-0.66%) |
Mar 28, 2012 | 7.490 | 7.570 | 7.470 | 7.540 | 20,523 | +0.04(+0.53%) |
Mar 27, 2012 | 7.290 | 7.570 | 7.290 | 7.500 | 45,871 | +0.12(+1.63%) |
Mar 26, 2012 | 7.320 | 7.480 | 7.302 | 7.380 | 55,757 | +0.20(+2.79%) |
Mar 23, 2012 | 7.040 | 7.230 | 6.970 | 7.180 | 24,827 | +0.12(+1.70%) |
Mar 22, 2012 | 7.210 | 7.230 | 7.020 | 7.060 | 26,919 | -0.25(-3.42%) |
Mar 21, 2012 | 7.380 | 7.490 | 7.280 | 7.310 | 28,879 | -0.09(-1.22%) |
Mar 20, 2012 | 7.890 | 7.920 | 7.330 | 7.400 | 70,340 | -0.56(-7.04%) |
Mar 19, 2012 | 8.000 | 8.040 | 7.900 | 7.960 | 41,522 | -0.02(-0.25%) |
Mar 16, 2012 | 8.020 | 8.160 | 7.900 | 7.980 | 84,982 | -0.02(-0.25%) |
Mar 15, 2012 | 7.780 | 8.000 | 7.670 | 8.000 | 21,910 | +0.17(+2.17%) |
Mar 14, 2012 | 7.420 | 7.890 | 7.420 | 7.830 | 33,528 | +0.24(+3.16%) |
Mar 13, 2012 | 7.530 | 7.620 | 7.400 | 7.590 | 38,984 | +0.12(+1.61%) |
Mar 12, 2012 | 7.340 | 7.520 | 7.250 | 7.470 | 29,046 | +0.07(+0.95%) |
Mar 09, 2012 | 7.020 | 7.500 | 7.000 | 7.400 | 47,047 | +0.39(+5.56%) |
Mar 08, 2012 | 7.110 | 7.160 | 6.840 | 7.010 | 16,246 | -0.02(-0.28%) |
Mar 07, 2012 | 6.870 | 7.180 | 6.860 | 7.030 | 21,867 | +0.17(+2.48%) |
Mar 06, 2012 | 7.010 | 7.230 | 6.750 | 6.860 | 45,918 | -0.15(-2.14%) |
Mar 05, 2012 | 7.110 | 7.180 | 6.900 | 7.010 | 27,102 | -0.16(-2.23%) |
Mar 02, 2012 | 7.630 | 7.700 | 7.110 | 7.170 | 44,149 | -0.45(-5.91%) |
Mar 01, 2012 | 8.140 | 8.160 | 7.510 | 7.620 | 57,649 | -0.43(-5.34%) |
Feb 29, 2012 | 8.170 | 8.340 | 8.050 | 8.050 | 83,829 | -0.05(-0.62%) |
Feb 28, 2012 | 7.980 | 8.210 | 7.980 | 8.100 | 32,743 | +0.13(+1.63%) |
Feb 27, 2012 | 7.890 | 8.130 | 7.760 | 7.970 | 33,450 | +0.00(+0.00%) |
Feb 24, 2012 | 8.250 | 8.320 | 7.780 | 7.970 | 69,417 | -0.27(-3.28%) |
Feb 23, 2012 | 7.460 | 8.250 | 7.250 | 8.240 | 74,439 | +0.77(+10.31%) |
Feb 22, 2012 | 7.700 | 7.780 | 7.470 | 7.470 | 94,826 | -0.26(-3.36%) |
Feb 21, 2012 | 7.680 | 7.780 | 7.500 | 7.730 | 114,891 | +0.12(+1.58%) |
Feb 17, 2012 | 7.610 | 7.709 | 7.580 | 7.610 | 43,927 | +0.06(+0.79%) |
Feb 16, 2012 | 7.340 | 7.590 | 7.280 | 7.550 | 32,186 | +0.27(+3.71%) |
Feb 15, 2012 | 7.670 | 7.690 | 7.150 | 7.280 | 52,773 | -0.29(-3.83%) |
Feb 14, 2012 | 6.910 | 7.610 | 6.910 | 7.570 | 59,332 | +0.63(+9.08%) |
Feb 13, 2012 | 6.940 | 7.020 | 6.890 | 6.940 | 51,740 | +0.07(+1.02%) |
Feb 10, 2012 | 6.980 | 6.980 | 6.800 | 6.870 | 73,490 | -0.25(-3.51%) |
Feb 09, 2012 | 7.140 | 7.170 | 7.050 | 7.120 | 58,331 | +0.06(+0.85%) |
Feb 08, 2012 | 6.870 | 7.090 | 6.740 | 7.060 | 77,716 | +0.30(+4.44%) |
Feb 07, 2012 | 6.520 | 6.790 | 6.500 | 6.760 | 36,444 | +0.27(+4.16%) |
Feb 06, 2012 | 6.620 | 6.750 | 6.410 | 6.490 | 80,914 | -0.22(-3.28%) |
Feb 03, 2012 | 6.360 | 6.750 | 6.300 | 6.710 | 105,503 | +0.49(+7.88%) |
Feb 02, 2012 | 6.220 | 6.300 | 6.140 | 6.220 | 54,093 | +0.01(+0.16%) |
Feb 01, 2012 | 6.310 | 6.390 | 6.070 | 6.210 | 83,791 | +0.00(+0.00%) |
Jan 31, 2012 | 6.410 | 6.520 | 6.170 | 6.210 | 66,824 | -0.17(-2.66%) |
Jan 30, 2012 | 6.850 | 6.910 | 6.260 | 6.380 | 94,368 | -0.51(-7.40%) |
Jan 27, 2012 | 6.830 | 7.050 | 6.750 | 6.890 | 117,464 | +0.07(+1.03%) |
Jan 26, 2012 | 6.930 | 7.050 | 6.810 | 6.820 | 120,395 | +0.01(+0.15%) |
Jan 25, 2012 | 6.370 | 6.970 | 6.250 | 6.810 | 130,771 | +0.49(+7.75%) |
Jan 24, 2012 | 6.160 | 6.380 | 5.970 | 6.320 | 115,335 | +0.10(+1.61%) |
Jan 23, 2012 | 5.770 | 6.240 | 5.710 | 6.220 | 77,668 | +0.40(+6.87%) |
Jan 20, 2012 | 5.530 | 5.980 | 5.350 | 5.820 | 80,275 | +0.28(+5.05%) |
Jan 19, 2012 | 5.490 | 5.730 | 5.350 | 5.540 | 96,023 | +0.06(+1.09%) |
Jan 18, 2012 | 5.200 | 5.500 | 5.200 | 5.480 | 82,330 | +0.28(+5.38%) |
Jan 17, 2012 | 5.330 | 5.400 | 5.150 | 5.200 | 112,932 | -0.03(-0.57%) |
Jan 13, 2012 | 5.090 | 5.290 | 5.077 | 5.230 | 38,962 | +0.04(+0.77%) |
Jan 12, 2012 | 5.090 | 5.210 | 4.988 | 5.190 | 64,454 | +0.12(+2.37%) |
Jan 11, 2012 | 4.840 | 5.130 | 4.810 | 5.070 | 138,899 | +0.19(+3.89%) |
Jan 10, 2012 | 4.790 | 5.000 | 4.760 | 4.880 | 100,450 | +0.19(+4.05%) |
Jan 09, 2012 | 4.370 | 4.730 | 4.370 | 4.690 | 57,322 | +0.17(+3.76%) |
Jan 06, 2012 | 4.700 | 4.810 | 4.500 | 4.520 | 60,031 | -0.13(-2.80%) |
Jan 05, 2012 | 4.470 | 4.700 | 4.420 | 4.650 | 74,049 | +0.18(+4.03%) |
Jan 04, 2012 | 4.580 | 4.680 | 4.470 | 4.470 | 125,735 | +0.12(+2.76%) |
Dec 30, 2011 | 4.250 | 4.350 | 4.120 | 4.350 | 1,331,148 | +0.08(+1.87%) |
Dec 29, 2011 | 4.150 | 4.330 | 4.150 | 4.270 | 135,640 | +0.16(+3.89%) |
Dec 28, 2011 | 4.190 | 4.290 | 4.020 | 4.110 | 101,618 | -0.08(-1.91%) |
Dec 27, 2011 | 4.410 | 4.510 | 4.120 | 4.190 | 125,039 | -0.22(-4.99%) |
Dec 23, 2011 | 4.250 | 4.490 | 4.193 | 4.410 | 234,496 | -0.19(-4.13%) |
Dec 21, 2011 | 4.510 | 4.640 | 4.450 | 4.600 | 79,034 | +0.06(+1.32%) |
Dec 20, 2011 | 4.810 | 4.870 | 4.510 | 4.540 | 92,346 | -0.04(-0.87%) |
Dec 19, 2011 | 4.510 | 4.850 | 4.400 | 4.580 | 100,701 | +0.18(+4.09%) |
Dec 16, 2011 | 5.250 | 5.440 | 4.250 | 4.400 | 601,617 | -0.79(-15.22%) |
Dec 15, 2011 | 5.720 | 5.880 | 5.180 | 5.190 | 112,056 | -0.25(-4.60%) |
Dec 14, 2011 | 5.970 | 5.970 | 5.010 | 5.440 | 126,649 | -0.54(-9.03%) |
Dec 13, 2011 | 6.440 | 6.440 | 5.860 | 5.980 | 60,145 | -0.21(-3.39%) |
Dec 12, 2011 | 6.790 | 6.790 | 6.150 | 6.190 | 75,244 | -0.81(-11.57%) |
Dec 09, 2011 | 6.440 | 7.020 | 6.400 | 7.000 | 40,477 | +0.62(+9.72%) |
Dec 08, 2011 | 6.010 | 6.520 | 6.010 | 6.380 | 48,870 | +0.27(+4.42%) |
Dec 07, 2011 | 6.190 | 6.230 | 5.720 | 6.110 | 42,179 | +0.38(+6.63%) |
Dec 06, 2011 | 5.550 | 5.840 | 5.500 | 5.730 | 33,100 | +0.15(+2.69%) |
Dec 05, 2011 | 5.780 | 5.780 | 5.530 | 5.580 | 42,175 | +0.00(+0.00%) |
Dec 02, 2011 | 5.650 | 5.700 | 5.470 | 5.580 | 23,948 | +0.04(+0.72%) |
Dec 01, 2011 | 5.690 | 5.750 | 5.350 | 5.540 | 39,220 | -0.23(-3.99%) |
Nov 30, 2011 | 5.470 | 5.810 | 5.370 | 5.770 | 67,005 | +0.60(+11.61%) |
Nov 29, 2011 | 5.060 | 5.340 | 5.060 | 5.170 | 36,698 | +0.08(+1.57%) |
Nov 28, 2011 | 5.330 | 5.380 | 4.960 | 5.090 | 47,844 | -0.01(-0.20%) |
Nov 25, 2011 | 5.300 | 5.400 | 5.060 | 5.100 | 7,189 | -0.27(-5.03%) |
Nov 23, 2011 | 6.080 | 6.320 | 5.370 | 5.370 | 46,433 | -0.62(-10.35%) |
Nov 22, 2011 | 5.970 | 6.150 | 5.970 | 5.990 | 15,232 | -0.19(-3.07%) |
Nov 21, 2011 | 6.330 | 6.330 | 5.950 | 6.180 | 46,362 | -0.35(-5.36%) |
Nov 18, 2011 | 6.660 | 6.660 | 6.180 | 6.530 | 25,377 | -0.10(-1.51%) |
Nov 17, 2011 | 6.880 | 6.900 | 6.600 | 6.630 | 13,149 | -0.19(-2.79%) |
Nov 16, 2011 | 6.920 | 7.090 | 6.820 | 6.820 | 47,151 | -0.08(-1.16%) |
Nov 15, 2011 | 6.700 | 7.000 | 6.610 | 6.900 | 26,796 | +0.18(+2.68%) |
Nov 14, 2011 | 6.920 | 7.000 | 6.710 | 6.720 | 26,673 | -0.13(-1.90%) |
Nov 11, 2011 | 6.330 | 6.900 | 6.250 | 6.850 | 25,409 | +0.35(+5.38%) |
Nov 10, 2011 | 6.640 | 6.870 | 6.320 | 6.500 | 11,354 | +0.03(+0.46%) |
Nov 09, 2011 | 6.720 | 7.034 | 6.470 | 6.470 | 18,557 | -0.51(-7.31%) |
Nov 08, 2011 | 6.840 | 7.010 | 6.560 | 6.980 | 24,746 | +0.11(+1.60%) |
Nov 07, 2011 | 6.950 | 6.980 | 6.670 | 6.870 | 9,171 | -0.05(-0.72%) |
Nov 04, 2011 | 6.780 | 7.020 | 6.770 | 6.920 | 12,765 | +0.09(+1.32%) |
Nov 03, 2011 | 6.850 | 6.970 | 6.650 | 6.830 | 46,280 | +0.12(+1.79%) |
Nov 02, 2011 | 6.510 | 6.710 | 6.430 | 6.710 | 18,478 | +0.36(+5.67%) |
Nov 01, 2011 | 6.420 | 6.660 | 6.120 | 6.350 | 21,376 | -0.41(-6.07%) |
Oct 31, 2011 | 6.910 | 6.980 | 6.755 | 6.760 | 18,812 | -0.30(-4.25%) |
Oct 28, 2011 | 7.000 | 7.200 | 7.000 | 7.060 | 45,078 | +0.06(+0.86%) |
Oct 27, 2011 | 6.980 | 7.090 | 6.851 | 7.000 | 69,387 | +0.25(+3.70%) |
Oct 26, 2011 | 6.890 | 6.890 | 6.220 | 6.750 | 35,274 | +0.01(+0.15%) |
Oct 25, 2011 | 6.990 | 7.000 | 6.730 | 6.740 | 17,043 | -0.32(-4.53%) |
Oct 24, 2011 | 7.130 | 7.220 | 6.900 | 7.060 | 54,910 | +0.05(+0.71%) |
Oct 21, 2011 | 7.060 | 7.440 | 6.660 | 7.010 | 41,753 | +0.12(+1.74%) |
Oct 20, 2011 | 7.030 | 7.080 | 6.690 | 6.890 | 15,839 | -0.09(-1.29%) |
Oct 19, 2011 | 7.020 | 7.160 | 6.900 | 6.980 | 21,093 | -0.08(-1.13%) |
Oct 18, 2011 | 7.170 | 7.220 | 6.910 | 7.060 | 46,012 | -0.02(-0.28%) |
Oct 17, 2011 | 7.150 | 7.440 | 7.060 | 7.080 | 24,729 | -0.05(-0.70%) |
Oct 14, 2011 | 7.300 | 7.330 | 7.030 | 7.130 | 23,689 | -0.21(-2.86%) |
Oct 13, 2011 | 7.420 | 7.475 | 7.250 | 7.340 | 13,281 | -0.19(-2.52%) |
Oct 12, 2011 | 7.360 | 7.570 | 7.360 | 7.530 | 23,524 | +0.28(+3.86%) |
Oct 11, 2011 | 7.240 | 7.300 | 7.110 | 7.250 | 29,802 | -0.05(-0.68%) |
Oct 10, 2011 | 9.100 | 9.100 | 7.050 | 7.300 | 145,161 | -1.79(-19.69%) |
Oct 07, 2011 | 9.950 | 9.950 | 8.920 | 9.090 | 18,411 | -0.86(-8.64%) |
Oct 06, 2011 | 10.01 | 10.16 | 9.600 | 9.950 | 38,274 | -0.08(-0.80%) |
Oct 05, 2011 | 10.24 | 10.30 | 9.660 | 10.03 | 31,191 | -0.36(-3.46%) |
Oct 04, 2011 | 8.600 | 10.82 | 8.550 | 10.39 | 27,858 | +1.71(+19.70%) |
Oct 03, 2011 | 9.630 | 9.700 | 8.500 | 8.680 | 29,975 | -0.87(-9.11%) |
Sep 30, 2011 | 9.350 | 9.750 | 9.020 | 9.550 | 47,635 | +0.11(+1.17%) |
Sep 29, 2011 | 9.260 | 9.440 | 8.960 | 9.440 | 19,367 | +0.47(+5.24%) |
Sep 28, 2011 | 9.510 | 9.640 | 8.960 | 8.970 | 38,952 | -0.74(-7.62%) |
Sep 27, 2011 | 9.450 | 9.800 | 9.450 | 9.710 | 25,366 | +0.55(+6.00%) |
Sep 26, 2011 | 9.000 | 9.170 | 8.810 | 9.160 | 28,819 | +0.29(+3.27%) |
Sep 23, 2011 | 8.690 | 9.320 | 8.690 | 8.870 | 50,360 | +0.24(+2.78%) |
Sep 22, 2011 | 8.540 | 9.350 | 8.410 | 8.630 | 53,221 | -0.20(-2.27%) |
Sep 21, 2011 | 9.360 | 9.670 | 8.700 | 8.830 | 40,821 | -0.50(-5.36%) |
Sep 20, 2011 | 9.980 | 9.980 | 9.330 | 9.330 | 12,416 | -0.58(-5.85%) |
Sep 19, 2011 | 9.860 | 10.08 | 9.790 | 9.910 | 9,393 | -0.26(-2.56%) |
Sep 16, 2011 | 10.05 | 10.45 | 9.600 | 10.17 | 66,305 | +0.19(+1.90%) |
Sep 15, 2011 | 9.540 | 9.990 | 9.310 | 9.980 | 30,115 | +0.51(+5.39%) |
Sep 14, 2011 | 9.270 | 9.530 | 8.890 | 9.470 | 28,485 | +0.34(+3.72%) |
Sep 13, 2011 | 9.061 | 9.635 | 8.972 | 9.130 | 63,001 | +0.15(+1.65%) |
Sep 12, 2011 | 9.021 | 9.051 | 8.892 | 8.981 | 14,178 | -0.18(-1.95%) |
Sep 09, 2011 | 9.774 | 9.843 | 9.011 | 9.160 | 27,646 | -0.73(-7.41%) |
Sep 08, 2011 | 10.19 | 10.50 | 9.863 | 9.892 | 24,084 | -0.37(-3.57%) |
Sep 07, 2011 | 9.843 | 10.43 | 9.843 | 10.26 | 37,327 | +0.62(+6.48%) |
Sep 06, 2011 | 9.269 | 9.665 | 9.229 | 9.635 | 14,780 | +0.10(+1.04%) |
Sep 02, 2011 | 9.902 | 9.902 | 9.209 | 9.536 | 33,224 | -0.65(-6.41%) |
Sep 01, 2011 | 10.89 | 10.89 | 10.07 | 10.19 | 17,922 | -0.62(-5.77%) |
Aug 31, 2011 | 10.82 | 11.04 | 10.69 | 10.81 | 21,972 | +0.08(+0.74%) |
Aug 30, 2011 | 10.16 | 10.79 | 10.02 | 10.73 | 10,601 | +0.41(+3.93%) |
Aug 29, 2011 | 10.05 | 10.49 | 10.01 | 10.33 | 81,887 | +0.33(+3.27%) |
Aug 26, 2011 | 9.605 | 10.11 | 9.546 | 10.00 | 38,735 | +0.33(+3.38%) |
Aug 25, 2011 | 10.01 | 10.37 | 9.605 | 9.675 | 41,258 | -0.25(-2.50%) |
Aug 24, 2011 | 9.318 | 9.932 | 9.259 | 9.922 | 38,167 | +0.55(+5.92%) |
Aug 23, 2011 | 9.140 | 9.387 | 8.972 | 9.368 | 17,632 | +0.26(+2.83%) |
Aug 22, 2011 | 9.605 | 9.605 | 8.981 | 9.110 | 33,049 | -0.13(-1.39%) |
Aug 19, 2011 | 9.506 | 9.863 | 8.704 | 9.239 | 132,897 | -0.45(-4.60%) |
Aug 18, 2011 | 9.823 | 10.20 | 9.457 | 9.685 | 55,408 | -0.49(-4.77%) |
Aug 17, 2011 | 10.33 | 10.59 | 10.05 | 10.17 | 34,212 | -0.08(-0.77%) |
Aug 16, 2011 | 9.338 | 10.50 | 9.338 | 10.25 | 43,705 | +0.72(+7.59%) |
Aug 15, 2011 | 9.685 | 10.02 | 9.189 | 9.526 | 74,056 | -0.06(-0.62%) |
Aug 12, 2011 | 10.32 | 10.57 | 8.952 | 9.586 | 55,996 | -0.76(-7.37%) |
Aug 11, 2011 | 9.566 | 10.64 | 9.031 | 10.35 | 50,540 | +0.88(+9.31%) |
Aug 10, 2011 | 10.68 | 10.83 | 8.942 | 9.467 | 108,039 | -1.68(-15.10%) |
Aug 09, 2011 | 12.68 | 11.64 | 8.912 | 11.15 | 118,397 | +0.13(+1.17%) |
Aug 08, 2011 | 12.68 | 13.08 | 10.66 | 11.02 | 80,526 | -1.97(-15.17%) |
Aug 05, 2011 | 14.19 | 14.24 | 12.27 | 12.99 | 94,553 | -0.98(-7.02%) |
Aug 04, 2011 | 14.04 | 14.67 | 13.82 | 13.97 | 45,338 | -0.40(-2.76%) |
Aug 03, 2011 | 14.02 | 14.47 | 13.87 | 14.37 | 27,007 | +0.41(+2.91%) |
Aug 02, 2011 | 14.26 | 14.79 | 13.94 | 13.96 | 24,354 | -0.43(-2.96%) |
Aug 01, 2011 | 13.67 | 14.48 | 13.38 | 14.39 | 71,982 | +0.99(+7.39%) |
Jul 29, 2011 | 12.98 | 13.65 | 12.98 | 13.40 | 19,730 | +0.13(+0.97%) |
Jul 28, 2011 | 13.84 | 14.30 | 12.45 | 13.27 | 56,190 | -0.54(-3.94%) |
Jul 27, 2011 | 14.09 | 14.66 | 13.78 | 13.81 | 72,343 | -0.25(-1.76%) |
Jul 26, 2011 | 15.18 | 15.18 | 14.01 | 14.06 | 33,401 | -1.17(-7.67%) |
Jul 25, 2011 | 15.46 | 15.72 | 15.22 | 15.23 | 38,514 | -0.36(-2.29%) |
Jul 22, 2011 | 16.34 | 16.51 | 15.58 | 15.59 | 39,712 | -1.44(-8.43%) |
Jul 21, 2011 | 17.15 | 17.41 | 16.70 | 17.02 | 51,528 | +0.02(+0.12%) |
Jul 20, 2011 | 16.93 | 17.31 | 16.67 | 17.00 | 22,035 | +0.14(+0.82%) |
Jul 19, 2011 | 16.07 | 16.91 | 15.96 | 16.86 | 46,998 | +1.00(+6.31%) |
Jul 18, 2011 | 15.92 | 16.09 | 15.12 | 15.86 | 30,435 | -0.14(-0.87%) |
Jul 15, 2011 | 16.21 | 16.21 | 15.91 | 16.00 | 17,919 | -0.27(-1.64%) |
Jul 14, 2011 | 16.90 | 16.90 | 15.82 | 16.27 | 31,884 | -0.70(-4.14%) |
Jul 13, 2011 | 16.70 | 17.38 | 16.57 | 16.97 | 45,119 | +0.57(+3.50%) |
Jul 12, 2011 | 15.58 | 16.46 | 15.58 | 16.40 | 23,240 | +0.73(+4.68%) |
Jul 11, 2011 | 16.54 | 16.54 | 15.55 | 15.67 | 35,994 | -1.04(-6.22%) |
Jul 08, 2011 | 17.17 | 17.24 | 16.56 | 16.71 | 11,995 | -0.80(-4.58%) |
Jul 07, 2011 | 17.62 | 17.73 | 17.29 | 17.51 | 43,598 | +0.18(+1.03%) |
Jul 06, 2011 | 17.27 | 17.56 | 16.99 | 17.33 | 13,031 | -0.05(-0.28%) |
Jul 05, 2011 | 17.43 | 17.56 | 17.08 | 17.38 | 15,622 | -0.02(-0.11%) |
Jul 01, 2011 | 17.31 | 17.77 | 17.28 | 17.40 | 18,226 | +0.07(+0.40%) |
Jun 30, 2011 | 16.93 | 17.73 | 16.54 | 17.33 | 50,388 | +0.54(+3.25%) |
Jun 29, 2011 | 16.93 | 17.16 | 16.59 | 16.78 | 27,971 | -0.18(-1.05%) |
Jun 28, 2011 | 16.72 | 17.04 | 16.48 | 16.96 | 20,680 | +0.40(+2.39%) |
Jun 27, 2011 | 16.25 | 16.75 | 15.97 | 16.57 | 10,572 | +0.28(+1.70%) |
Jun 24, 2011 | 16.09 | 16.29 | 16.02 | 16.29 | 50,352 | +0.20(+1.23%) |
Jun 23, 2011 | 14.19 | 16.23 | 14.17 | 16.09 | 25,915 | +1.69(+11.76%) |
Jun 22, 2011 | 14.60 | 14.66 | 14.37 | 14.40 | 17,954 | -0.29(-1.96%) |
Jun 21, 2011 | 14.38 | 14.69 | 14.19 | 14.69 | 9,925 | +0.50(+3.49%) |
Jun 20, 2011 | 14.02 | 14.21 | 14.01 | 14.19 | 28,911 | +0.23(+1.63%) |
Jun 17, 2011 | 14.71 | 14.93 | 13.75 | 13.96 | 54,071 | -0.57(-3.95%) |
Jun 16, 2011 | 14.29 | 14.96 | 14.16 | 14.54 | 29,225 | +0.34(+2.37%) |
Jun 15, 2011 | 14.80 | 15.37 | 14.16 | 14.20 | 42,967 | -0.05(-0.35%) |
Jun 14, 2011 | 14.78 | 14.91 | 14.04 | 14.25 | 27,167 | -0.23(-1.57%) |
Jun 13, 2011 | 14.90 | 14.90 | 14.48 | 14.48 | 19,952 | -0.38(-2.53%) |
Jun 10, 2011 | 15.71 | 15.71 | 14.82 | 14.85 | 28,152 | -0.91(-5.78%) |
Jun 09, 2011 | 15.81 | 16.05 | 15.67 | 15.76 | 10,527 | -0.09(-0.56%) |
Jun 08, 2011 | 16.32 | 16.48 | 15.84 | 15.85 | 27,738 | -0.55(-3.36%) |
Jun 07, 2011 | 16.40 | 16.90 | 16.36 | 16.40 | 13,514 | +0.12(+0.73%) |
Jun 06, 2011 | 16.39 | 16.95 | 16.29 | 16.29 | 44,973 | -0.09(-0.54%) |