Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.805 | 3.929 | 3.739 | 3.739 | 206,608 | -0.08(-2.16%) |
May 30, 2012 | 4.003 | 4.003 | 3.780 | 3.821 | 207,211 | -0.17(-4.14%) |
May 29, 2012 | 4.127 | 4.250 | 3.962 | 3.986 | 300,172 | -0.10(-2.42%) |
May 25, 2012 | 4.052 | 4.102 | 3.945 | 4.085 | 83,511 | +0.02(+0.41%) |
May 24, 2012 | 4.077 | 4.110 | 4.028 | 4.069 | 143,732 | +0.03(+0.82%) |
May 23, 2012 | 3.920 | 4.135 | 3.764 | 4.036 | 195,839 | +0.06(+1.45%) |
May 22, 2012 | 3.831 | 4.074 | 3.821 | 3.978 | 199,080 | +0.03(+0.84%) |
May 21, 2012 | 3.830 | 4.011 | 3.830 | 3.945 | 68,911 | +0.12(+3.02%) |
May 18, 2012 | 3.846 | 4.057 | 3.805 | 3.830 | 230,740 | +0.00(+0.00%) |
May 17, 2012 | 3.995 | 4.130 | 3.813 | 3.830 | 269,207 | -0.16(-3.93%) |
May 16, 2012 | 4.275 | 4.275 | 3.953 | 3.986 | 337,515 | -0.20(-4.73%) |
May 15, 2012 | 4.399 | 4.399 | 4.061 | 4.184 | 297,543 | +0.10(+2.47%) |
May 14, 2012 | 4.231 | 4.231 | 4.059 | 4.084 | 286,410 | -0.19(-4.41%) |
May 11, 2012 | 4.403 | 4.494 | 4.215 | 4.272 | 231,810 | -0.20(-4.40%) |
May 10, 2012 | 4.723 | 4.723 | 4.453 | 4.469 | 155,187 | -0.16(-3.37%) |
May 09, 2012 | 4.822 | 4.838 | 4.420 | 4.625 | 496,877 | -0.20(-4.08%) |
May 08, 2012 | 4.321 | 4.854 | 4.272 | 4.822 | 387,357 | +0.52(+12.00%) |
May 07, 2012 | 4.354 | 4.410 | 4.223 | 4.305 | 300,916 | -0.01(-0.19%) |
May 04, 2012 | 4.272 | 4.395 | 4.207 | 4.313 | 210,366 | -0.01(-0.19%) |
May 03, 2012 | 4.576 | 4.576 | 4.264 | 4.321 | 393,748 | -0.20(-4.36%) |
May 02, 2012 | 4.699 | 4.699 | 4.465 | 4.518 | 219,567 | -0.16(-3.33%) |
May 01, 2012 | 4.641 | 4.854 | 4.518 | 4.674 | 166,106 | +0.09(+1.97%) |
Apr 30, 2012 | 4.518 | 4.608 | 4.502 | 4.584 | 114,002 | +0.00(+0.00%) |
Apr 27, 2012 | 4.625 | 4.740 | 4.420 | 4.584 | 257,545 | -0.02(-0.53%) |
Apr 26, 2012 | 4.756 | 4.756 | 4.559 | 4.608 | 145,495 | -0.17(-3.60%) |
Apr 25, 2012 | 4.797 | 4.838 | 4.649 | 4.781 | 280,623 | +0.01(+0.17%) |
Apr 24, 2012 | 4.551 | 4.772 | 4.477 | 4.772 | 259,207 | +0.28(+6.20%) |
Apr 23, 2012 | 4.592 | 4.625 | 4.477 | 4.494 | 98,712 | -0.09(-1.97%) |
Apr 20, 2012 | 4.453 | 4.699 | 4.453 | 4.584 | 209,485 | +0.11(+2.38%) |
Apr 19, 2012 | 4.346 | 4.485 | 4.330 | 4.477 | 197,990 | +0.11(+2.44%) |
Apr 18, 2012 | 4.313 | 4.535 | 4.264 | 4.371 | 832,803 | -0.06(-1.30%) |
Apr 17, 2012 | 4.838 | 4.838 | 4.428 | 4.428 | 567,555 | -0.34(-7.22%) |
Apr 16, 2012 | 4.887 | 5.027 | 4.674 | 4.772 | 859,739 | -0.12(-2.43%) |
Apr 13, 2012 | 5.150 | 5.150 | 4.723 | 4.891 | 346,200 | -0.28(-5.47%) |
Apr 12, 2012 | 4.895 | 5.199 | 4.789 | 5.174 | 413,395 | +0.30(+6.23%) |
Apr 11, 2012 | 4.879 | 5.002 | 4.830 | 4.871 | 194,938 | +0.07(+1.54%) |
Apr 10, 2012 | 4.756 | 4.863 | 4.748 | 4.797 | 221,739 | +0.01(+0.17%) |
Apr 09, 2012 | 4.797 | 4.838 | 4.699 | 4.789 | 187,198 | -0.03(-0.68%) |
Apr 05, 2012 | 4.805 | 5.002 | 4.723 | 4.822 | 142,398 | -0.02(-0.42%) |
Apr 04, 2012 | 5.059 | 5.059 | 4.813 | 4.842 | 389,201 | -0.20(-3.98%) |
Apr 03, 2012 | 5.027 | 5.141 | 4.969 | 5.043 | 511,363 | +0.01(+0.16%) |
Apr 02, 2012 | 5.264 | 5.272 | 5.002 | 5.035 | 276,408 | -0.24(-4.51%) |
Mar 30, 2012 | 5.281 | 5.346 | 5.191 | 5.272 | 256,226 | +0.08(+1.58%) |
Mar 29, 2012 | 5.076 | 5.199 | 4.994 | 5.191 | 212,625 | +0.10(+1.93%) |
Mar 28, 2012 | 5.166 | 5.231 | 5.010 | 5.092 | 200,202 | -0.14(-2.66%) |
Mar 27, 2012 | 5.272 | 5.305 | 5.166 | 5.231 | 348,493 | +0.00(+0.00%) |
Mar 26, 2012 | 5.519 | 5.545 | 4.920 | 5.231 | 1,089,700 | -0.23(-4.20%) |
Mar 23, 2012 | 5.436 | 5.568 | 5.436 | 5.461 | 111,787 | +0.02(+0.30%) |
Mar 22, 2012 | 5.551 | 5.617 | 5.387 | 5.445 | 172,460 | -0.14(-2.50%) |
Mar 21, 2012 | 5.519 | 5.666 | 5.363 | 5.584 | 493,035 | +0.14(+2.56%) |
Mar 20, 2012 | 5.625 | 5.641 | 5.363 | 5.445 | 523,081 | -0.23(-4.05%) |
Mar 19, 2012 | 5.838 | 5.896 | 5.633 | 5.674 | 272,981 | -0.16(-2.81%) |
Mar 16, 2012 | 5.748 | 5.846 | 5.683 | 5.838 | 214,744 | +0.12(+2.15%) |
Mar 15, 2012 | 5.650 | 5.732 | 5.559 | 5.715 | 139,697 | +0.07(+1.31%) |
Mar 14, 2012 | 5.756 | 5.814 | 5.592 | 5.641 | 225,909 | -0.09(-1.57%) |
Mar 13, 2012 | 5.510 | 5.838 | 5.420 | 5.732 | 342,772 | +0.26(+4.80%) |
Mar 12, 2012 | 5.543 | 5.591 | 5.428 | 5.469 | 475,301 | -0.08(-1.48%) |
Mar 09, 2012 | 5.658 | 5.658 | 5.469 | 5.551 | 216,222 | -0.11(-1.88%) |
Mar 08, 2012 | 5.838 | 5.838 | 5.625 | 5.658 | 156,356 | -0.13(-2.27%) |
Mar 07, 2012 | 5.732 | 5.838 | 5.641 | 5.789 | 436,315 | +0.16(+2.77%) |
Mar 06, 2012 | 5.519 | 5.658 | 5.453 | 5.633 | 584,410 | -0.08(-1.43%) |
Mar 05, 2012 | 5.871 | 5.887 | 5.617 | 5.715 | 333,659 | -0.20(-3.46%) |
Mar 02, 2012 | 6.043 | 6.068 | 5.855 | 5.920 | 239,411 | -0.04(-0.69%) |
Mar 01, 2012 | 5.658 | 6.051 | 5.559 | 5.961 | 550,363 | +0.32(+5.67%) |
Feb 29, 2012 | 5.814 | 5.928 | 5.576 | 5.641 | 243,949 | -0.20(-3.37%) |
Feb 28, 2012 | 5.592 | 5.838 | 5.551 | 5.838 | 422,377 | +0.30(+5.48%) |
Feb 27, 2012 | 5.691 | 6.076 | 5.478 | 5.535 | 910,760 | -0.30(-5.20%) |
Feb 24, 2012 | 6.322 | 6.371 | 5.805 | 5.838 | 592,973 | -0.48(-7.65%) |
Feb 23, 2012 | 6.396 | 6.470 | 6.281 | 6.322 | 94,651 | -0.05(-0.77%) |
Feb 22, 2012 | 6.494 | 6.502 | 6.224 | 6.371 | 440,964 | -0.17(-2.63%) |
Feb 21, 2012 | 6.306 | 6.617 | 6.289 | 6.543 | 321,492 | +0.31(+5.00%) |
Feb 17, 2012 | 5.969 | 6.289 | 5.904 | 6.232 | 606,312 | +0.35(+6.00%) |
Feb 16, 2012 | 5.797 | 6.027 | 5.781 | 5.879 | 680,467 | +0.07(+1.27%) |
Feb 15, 2012 | 5.740 | 5.855 | 5.715 | 5.805 | 485,889 | +0.19(+3.36%) |
Feb 14, 2012 | 5.658 | 5.719 | 5.559 | 5.617 | 435,427 | -0.11(-2.00%) |
Feb 13, 2012 | 5.814 | 5.855 | 5.723 | 5.732 | 497,395 | +0.00(+0.00%) |
Feb 10, 2012 | 5.666 | 5.830 | 5.625 | 5.732 | 381,630 | -0.01(-0.14%) |
Feb 09, 2012 | 5.781 | 5.920 | 5.699 | 5.740 | 705,726 | -0.01(-0.14%) |
Feb 08, 2012 | 5.969 | 6.010 | 5.617 | 5.748 | 923,135 | -0.19(-3.18%) |
Feb 07, 2012 | 6.273 | 6.289 | 5.912 | 5.937 | 580,832 | -0.30(-4.74%) |
Feb 06, 2012 | 6.174 | 6.297 | 6.133 | 6.232 | 231,677 | +0.02(+0.26%) |
Feb 03, 2012 | 6.355 | 6.502 | 6.191 | 6.215 | 372,550 | -0.05(-0.79%) |
Feb 02, 2012 | 6.355 | 6.412 | 6.199 | 6.265 | 132,336 | -0.10(-1.55%) |
Feb 01, 2012 | 6.429 | 6.470 | 6.273 | 6.363 | 219,586 | +0.02(+0.39%) |
Jan 31, 2012 | 6.240 | 6.371 | 6.051 | 6.338 | 448,994 | +0.19(+3.07%) |
Jan 30, 2012 | 6.158 | 6.207 | 5.953 | 6.150 | 565,387 | -0.20(-3.10%) |
Jan 27, 2012 | 6.658 | 6.658 | 6.273 | 6.347 | 548,146 | -0.38(-5.61%) |
Jan 26, 2012 | 6.707 | 6.977 | 6.675 | 6.724 | 987,286 | +0.15(+2.24%) |
Jan 25, 2012 | 6.494 | 6.642 | 5.994 | 6.576 | 508,930 | +0.07(+1.13%) |
Jan 24, 2012 | 6.445 | 6.552 | 6.306 | 6.502 | 451,769 | +0.03(+0.51%) |
Jan 23, 2012 | 6.478 | 6.634 | 6.404 | 6.470 | 412,267 | -0.01(-0.13%) |
Jan 20, 2012 | 6.502 | 6.617 | 6.453 | 6.478 | 737,580 | -0.07(-1.00%) |
Jan 19, 2012 | 6.265 | 6.666 | 6.265 | 6.543 | 564,329 | +0.28(+4.45%) |
Jan 18, 2012 | 6.010 | 6.314 | 5.855 | 6.265 | 227,501 | +0.30(+4.94%) |
Jan 17, 2012 | 6.035 | 6.109 | 5.937 | 5.969 | 607,892 | +0.07(+1.11%) |
Jan 13, 2012 | 6.142 | 6.142 | 5.855 | 5.904 | 403,778 | -0.30(-4.89%) |
Jan 12, 2012 | 6.256 | 6.306 | 6.035 | 6.207 | 365,104 | +0.05(+0.80%) |
Jan 11, 2012 | 6.273 | 6.289 | 6.150 | 6.158 | 347,566 | -0.16(-2.47%) |
Jan 10, 2012 | 6.338 | 6.404 | 6.158 | 6.314 | 464,401 | +0.12(+1.99%) |
Jan 09, 2012 | 6.265 | 6.322 | 6.084 | 6.191 | 631,699 | -0.05(-0.79%) |
Jan 06, 2012 | 6.117 | 6.445 | 6.010 | 6.240 | 862,519 | +0.15(+2.42%) |
Jan 05, 2012 | 5.863 | 6.142 | 5.764 | 6.092 | 805,536 | +0.11(+1.92%) |
Jan 04, 2012 | 5.379 | 6.051 | 5.379 | 5.978 | 1,237,836 | +1.12(+22.93%) |
Dec 30, 2011 | 4.852 | 4.904 | 4.797 | 4.863 | 537,136 | +0.06(+1.19%) |
Dec 29, 2011 | 4.715 | 4.877 | 4.682 | 4.805 | 1,479,010 | +0.09(+1.82%) |
Dec 28, 2011 | 4.756 | 4.863 | 4.592 | 4.719 | 1,250,391 | -0.05(-0.95%) |
Dec 27, 2011 | 4.936 | 4.969 | 4.756 | 4.764 | 1,440,385 | -0.16(-3.17%) |
Dec 23, 2011 | 5.002 | 5.027 | 4.904 | 4.920 | 538,451 | -0.04(-0.83%) |
Dec 21, 2011 | 5.035 | 5.035 | 4.920 | 4.961 | 842,109 | -0.06(-1.14%) |
Dec 20, 2011 | 4.977 | 5.027 | 4.953 | 5.018 | 1,040,659 | +0.16(+3.20%) |
Dec 19, 2011 | 5.174 | 5.199 | 4.854 | 4.863 | 429,739 | -0.26(-5.12%) |
Dec 16, 2011 | 5.158 | 5.215 | 5.059 | 5.125 | 541,629 | +0.08(+1.63%) |
Dec 15, 2011 | 5.027 | 5.170 | 5.027 | 5.043 | 515,676 | +0.08(+1.65%) |
Dec 14, 2011 | 5.158 | 5.182 | 4.945 | 4.961 | 554,004 | -0.26(-5.02%) |
Dec 13, 2011 | 5.453 | 5.535 | 5.182 | 5.223 | 285,223 | -0.21(-3.78%) |
Dec 12, 2011 | 5.486 | 5.658 | 5.404 | 5.428 | 340,422 | -0.08(-1.49%) |
Dec 09, 2011 | 5.412 | 5.601 | 5.330 | 5.510 | 480,569 | +0.09(+1.66%) |
Dec 08, 2011 | 5.453 | 5.535 | 5.379 | 5.420 | 266,163 | -0.15(-2.65%) |
Dec 07, 2011 | 5.633 | 5.822 | 5.543 | 5.568 | 248,655 | -0.10(-1.74%) |
Dec 06, 2011 | 5.748 | 5.748 | 5.592 | 5.666 | 350,872 | -0.07(-1.29%) |
Dec 05, 2011 | 5.896 | 5.920 | 5.674 | 5.740 | 438,936 | -0.02(-0.43%) |
Dec 02, 2011 | 5.920 | 6.019 | 5.740 | 5.764 | 444,261 | -0.02(-0.42%) |
Dec 01, 2011 | 5.789 | 5.937 | 5.773 | 5.789 | 282,979 | +0.03(+0.57%) |
Nov 30, 2011 | 5.740 | 5.879 | 5.650 | 5.756 | 855,764 | +0.31(+5.72%) |
Nov 29, 2011 | 5.559 | 5.633 | 5.412 | 5.445 | 675,630 | -0.11(-1.92%) |
Nov 28, 2011 | 5.658 | 5.779 | 5.510 | 5.551 | 309,760 | +0.06(+1.04%) |
Nov 25, 2011 | 5.428 | 5.580 | 5.428 | 5.494 | 116,030 | +0.01(+0.15%) |
Nov 23, 2011 | 5.641 | 5.666 | 5.469 | 5.486 | 554,796 | -0.19(-3.32%) |
Nov 22, 2011 | 5.527 | 5.723 | 5.445 | 5.674 | 522,823 | +0.12(+2.22%) |
Nov 21, 2011 | 5.674 | 5.691 | 5.502 | 5.551 | 262,547 | -0.20(-3.42%) |
Nov 18, 2011 | 5.805 | 5.937 | 5.666 | 5.748 | 642,482 | +0.02(+0.36%) |
Nov 17, 2011 | 6.109 | 6.109 | 5.707 | 5.728 | 362,583 | -0.38(-6.24%) |
Nov 16, 2011 | 6.322 | 6.363 | 6.010 | 6.109 | 345,951 | -0.19(-2.99%) |
Nov 15, 2011 | 6.322 | 6.494 | 6.150 | 6.297 | 330,048 | +0.02(+0.26%) |
Nov 14, 2011 | 6.478 | 6.486 | 6.256 | 6.281 | 536,456 | -0.28(-4.25%) |
Nov 11, 2011 | 6.584 | 6.740 | 6.388 | 6.560 | 259,974 | +0.11(+1.78%) |
Nov 10, 2011 | 6.732 | 6.765 | 6.396 | 6.445 | 228,466 | -0.18(-2.72%) |
Nov 09, 2011 | 6.724 | 6.929 | 6.593 | 6.625 | 442,045 | -0.24(-3.46%) |
Nov 08, 2011 | 6.666 | 6.921 | 6.666 | 6.863 | 444,635 | +0.29(+4.36%) |
Nov 07, 2011 | 6.543 | 6.683 | 6.404 | 6.576 | 372,392 | -0.05(-0.74%) |
Nov 04, 2011 | 6.847 | 6.847 | 6.576 | 6.625 | 246,600 | -0.22(-3.23%) |
Nov 03, 2011 | 6.863 | 7.003 | 6.601 | 6.847 | 605,830 | +0.30(+4.51%) |
Nov 02, 2011 | 6.675 | 6.962 | 6.265 | 6.552 | 1,082,281 | -0.03(-0.50%) |
Nov 01, 2011 | 6.404 | 6.748 | 6.232 | 6.584 | 905,366 | -0.19(-2.78%) |
Oct 31, 2011 | 7.650 | 7.847 | 6.765 | 6.773 | 856,801 | -1.06(-13.51%) |
Oct 28, 2011 | 8.192 | 8.372 | 7.708 | 7.831 | 436,258 | -0.35(-4.31%) |
Oct 27, 2011 | 8.019 | 8.405 | 8.019 | 8.183 | 617,856 | +0.45(+5.83%) |
Oct 26, 2011 | 7.808 | 7.831 | 7.593 | 7.732 | 267,542 | +0.04(+0.53%) |
Oct 25, 2011 | 7.741 | 7.913 | 7.470 | 7.691 | 475,296 | -0.11(-1.47%) |
Oct 24, 2011 | 7.946 | 7.995 | 7.708 | 7.806 | 648,394 | -0.07(-0.94%) |
Oct 21, 2011 | 7.716 | 8.064 | 7.585 | 7.880 | 438,299 | +0.33(+4.34%) |
Oct 20, 2011 | 8.077 | 8.077 | 6.929 | 7.552 | 231,734 | +0.01(+0.11%) |
Oct 19, 2011 | 7.798 | 7.880 | 7.519 | 7.544 | 272,264 | -0.21(-2.75%) |
Oct 18, 2011 | 7.724 | 7.839 | 7.626 | 7.757 | 432,692 | +0.05(+0.64%) |
Oct 17, 2011 | 8.003 | 8.011 | 7.577 | 7.708 | 696,373 | -0.37(-4.57%) |
Oct 14, 2011 | 7.708 | 8.101 | 7.503 | 8.077 | 512,659 | +0.44(+5.80%) |
Oct 13, 2011 | 7.363 | 7.683 | 7.068 | 7.634 | 379,058 | +0.26(+3.56%) |
Oct 12, 2011 | 7.117 | 7.536 | 7.101 | 7.372 | 379,348 | +0.32(+4.53%) |
Oct 11, 2011 | 7.027 | 7.150 | 6.847 | 7.052 | 362,442 | -0.02(-0.23%) |
Oct 10, 2011 | 6.757 | 7.126 | 6.609 | 7.068 | 263,996 | +0.48(+7.21%) |
Oct 07, 2011 | 6.798 | 6.871 | 6.437 | 6.593 | 546,878 | -0.12(-1.83%) |
Oct 06, 2011 | 6.642 | 6.863 | 6.412 | 6.716 | 716,612 | +0.16(+2.38%) |
Oct 05, 2011 | 6.642 | 6.724 | 6.486 | 6.560 | 611,630 | -0.09(-1.36%) |
Oct 04, 2011 | 6.150 | 6.724 | 5.887 | 6.650 | 252,474 | +0.39(+6.15%) |
Oct 03, 2011 | 6.707 | 6.929 | 6.224 | 6.265 | 261,525 | -0.52(-7.73%) |
Sep 30, 2011 | 6.921 | 6.970 | 6.691 | 6.789 | 238,562 | -0.27(-3.83%) |
Sep 29, 2011 | 7.240 | 7.298 | 6.912 | 7.060 | 95,711 | -0.04(-0.58%) |
Sep 28, 2011 | 7.355 | 7.413 | 7.068 | 7.101 | 74,587 | -0.27(-3.67%) |
Sep 27, 2011 | 7.372 | 7.568 | 7.175 | 7.372 | 285,578 | +0.23(+3.21%) |
Sep 26, 2011 | 7.224 | 7.347 | 6.847 | 7.142 | 250,308 | +0.05(+0.69%) |
Sep 23, 2011 | 6.953 | 7.273 | 6.904 | 7.093 | 157,907 | +0.05(+0.70%) |
Sep 22, 2011 | 7.298 | 7.355 | 6.847 | 7.044 | 362,418 | -0.45(-6.02%) |
Sep 21, 2011 | 7.888 | 7.995 | 7.478 | 7.495 | 104,333 | -0.43(-5.48%) |
Sep 20, 2011 | 8.257 | 8.306 | 7.790 | 7.929 | 174,041 | -0.27(-3.30%) |
Sep 19, 2011 | 8.200 | 8.298 | 8.134 | 8.200 | 171,464 | -0.14(-1.67%) |
Sep 16, 2011 | 8.454 | 8.536 | 8.216 | 8.339 | 88,330 | -0.12(-1.45%) |
Sep 15, 2011 | 8.487 | 8.626 | 8.405 | 8.462 | 123,386 | +0.04(+0.49%) |
Sep 14, 2011 | 8.208 | 8.520 | 8.101 | 8.421 | 255,832 | +0.24(+2.91%) |
Sep 13, 2011 | 8.298 | 8.413 | 8.019 | 8.183 | 267,992 | -0.11(-1.29%) |
Sep 12, 2011 | 8.249 | 8.503 | 8.118 | 8.290 | 303,378 | -0.08(-0.98%) |
Sep 09, 2011 | 8.675 | 8.741 | 8.323 | 8.372 | 280,774 | -0.16(-1.92%) |
Sep 08, 2011 | 9.003 | 9.077 | 8.306 | 8.536 | 559,976 | -0.51(-5.62%) |
Sep 07, 2011 | 9.200 | 9.233 | 8.930 | 9.044 | 527,234 | -0.07(-0.72%) |
Sep 06, 2011 | 8.667 | 9.135 | 8.364 | 9.110 | 562,967 | -0.07(-0.80%) |
Sep 02, 2011 | 9.430 | 9.659 | 9.102 | 9.184 | 354,943 | -0.39(-4.11%) |
Sep 01, 2011 | 9.782 | 9.782 | 9.536 | 9.577 | 123,259 | -0.18(-1.85%) |
Aug 31, 2011 | 9.881 | 9.963 | 9.717 | 9.758 | 165,842 | -0.04(-0.42%) |
Aug 30, 2011 | 9.495 | 9.905 | 9.495 | 9.799 | 137,712 | +0.11(+1.19%) |
Aug 29, 2011 | 9.766 | 9.922 | 9.659 | 9.684 | 195,854 | +0.10(+1.03%) |
Aug 26, 2011 | 9.561 | 9.758 | 9.151 | 9.586 | 242,667 | -0.05(-0.51%) |
Aug 25, 2011 | 10.20 | 10.21 | 9.635 | 9.635 | 296,007 | -0.21(-2.08%) |
Aug 24, 2011 | 9.922 | 10.21 | 9.774 | 9.840 | 236,632 | -0.10(-0.99%) |
Aug 23, 2011 | 9.840 | 10.14 | 9.807 | 9.938 | 309,069 | +0.14(+1.42%) |
Aug 22, 2011 | 9.815 | 9.996 | 9.733 | 9.799 | 288,829 | +0.13(+1.36%) |
Aug 19, 2011 | 9.643 | 9.979 | 9.553 | 9.668 | 455,973 | -0.14(-1.42%) |
Aug 18, 2011 | 10.05 | 10.11 | 9.756 | 9.807 | 318,663 | -0.64(-6.12%) |
Aug 17, 2011 | 10.21 | 10.54 | 9.553 | 10.45 | 371,095 | +0.35(+3.49%) |
Aug 16, 2011 | 10.36 | 10.57 | 10.04 | 10.09 | 375,053 | -0.48(-4.50%) |
Aug 15, 2011 | 10.61 | 10.71 | 10.44 | 10.57 | 370,184 | -0.08(-0.77%) |
Aug 12, 2011 | 10.48 | 10.68 | 10.34 | 10.65 | 247,327 | +0.30(+2.85%) |
Aug 11, 2011 | 10.05 | 10.49 | 10.01 | 10.36 | 574,635 | +0.45(+4.55%) |
Aug 10, 2011 | 9.815 | 10.32 | 9.553 | 9.905 | 553,098 | -0.11(-1.06%) |
Aug 09, 2011 | 9.848 | 10.05 | 9.225 | 10.01 | 453,130 | +0.55(+5.81%) |
Aug 08, 2011 | 10.32 | 10.64 | 9.430 | 9.463 | 536,629 | -1.22(-11.44%) |
Aug 05, 2011 | 11.13 | 11.13 | 10.22 | 10.68 | 468,701 | -0.28(-2.54%) |
Aug 04, 2011 | 11.57 | 11.57 | 10.91 | 10.96 | 296,477 | -0.80(-6.83%) |
Aug 03, 2011 | 11.52 | 11.91 | 11.46 | 11.77 | 287,593 | -0.06(-0.49%) |
Aug 02, 2011 | 11.61 | 12.02 | 11.61 | 11.82 | 287,124 | +0.23(+1.98%) |
Aug 01, 2011 | 11.91 | 11.91 | 11.46 | 11.59 | 93,407 | -0.07(-0.63%) |
Jul 29, 2011 | 11.54 | 11.75 | 11.35 | 11.67 | 144,392 | +0.07(+0.64%) |
Jul 28, 2011 | 11.48 | 11.79 | 11.45 | 11.59 | 124,164 | +0.11(+0.93%) |
Jul 27, 2011 | 11.41 | 11.73 | 11.41 | 11.49 | 206,459 | -0.39(-3.25%) |
Jul 26, 2011 | 11.87 | 11.93 | 11.67 | 11.87 | 168,012 | -0.05(-0.41%) |
Jul 25, 2011 | 11.89 | 12.09 | 11.60 | 11.92 | 165,905 | -0.07(-0.55%) |
Jul 22, 2011 | 12.05 | 12.09 | 11.97 | 11.99 | 130,312 | -0.04(-0.34%) |
Jul 21, 2011 | 11.97 | 12.10 | 11.91 | 12.03 | 207,129 | +0.11(+0.96%) |
Jul 20, 2011 | 11.94 | 12.06 | 11.70 | 11.91 | 153,478 | +0.02(+0.21%) |
Jul 19, 2011 | 11.68 | 11.91 | 11.53 | 11.89 | 122,297 | +0.34(+2.98%) |
Jul 18, 2011 | 11.55 | 11.64 | 11.40 | 11.55 | 213,217 | -0.18(-1.54%) |
Jul 15, 2011 | 11.73 | 11.78 | 11.44 | 11.73 | 279,358 | +0.12(+1.06%) |
Jul 14, 2011 | 11.64 | 12.01 | 11.49 | 11.60 | 246,881 | -0.10(-0.84%) |
Jul 13, 2011 | 11.72 | 12.00 | 11.67 | 11.70 | 246,294 | +0.08(+0.71%) |
Jul 12, 2011 | 11.56 | 11.85 | 11.49 | 11.62 | 255,764 | -0.04(-0.35%) |
Jul 11, 2011 | 11.93 | 11.94 | 11.55 | 11.66 | 440,922 | -0.29(-2.40%) |
Jul 08, 2011 | 11.87 | 11.97 | 11.71 | 11.95 | 356,568 | +0.02(+0.21%) |
Jul 07, 2011 | 11.87 | 12.00 | 11.77 | 11.92 | 268,080 | +0.24(+2.04%) |
Jul 06, 2011 | 11.53 | 11.81 | 11.47 | 11.68 | 562,216 | +0.13(+1.14%) |
Jul 05, 2011 | 11.48 | 11.56 | 11.32 | 11.55 | 156,496 | +0.11(+1.00%) |
Jul 01, 2011 | 11.03 | 11.48 | 11.03 | 11.44 | 307,864 | +0.34(+3.03%) |
Jun 30, 2011 | 11.02 | 11.32 | 11.02 | 11.10 | 357,994 | -0.04(-0.33%) |
Jun 29, 2011 | 11.19 | 11.25 | 11.05 | 11.14 | 244,960 | +0.05(+0.48%) |
Jun 28, 2011 | 10.86 | 11.20 | 10.75 | 11.09 | 387,734 | +0.33(+3.05%) |
Jun 27, 2011 | 10.59 | 10.83 | 10.52 | 10.76 | 157,584 | +0.12(+1.16%) |
Jun 24, 2011 | 10.73 | 10.73 | 10.33 | 10.64 | 157,807 | +0.00(+0.00%) |
Jun 23, 2011 | 10.54 | 10.66 | 10.37 | 10.64 | 234,764 | -0.08(-0.77%) |
Jun 22, 2011 | 10.67 | 10.73 | 10.50 | 10.72 | 258,164 | +0.06(+0.54%) |
Jun 21, 2011 | 10.63 | 10.69 | 10.49 | 10.66 | 336,376 | +0.16(+1.56%) |
Jun 20, 2011 | 10.50 | 10.64 | 10.34 | 10.50 | 243,821 | +0.02(+0.23%) |
Jun 17, 2011 | 10.42 | 10.52 | 10.25 | 10.47 | 327,952 | +0.14(+1.35%) |
Jun 16, 2011 | 10.34 | 10.50 | 10.12 | 10.33 | 297,738 | -0.04(-0.40%) |
Jun 15, 2011 | 10.34 | 10.58 | 10.04 | 10.37 | 650,046 | -0.03(-0.32%) |
Jun 14, 2011 | 10.11 | 10.65 | 9.930 | 10.41 | 700,244 | +0.34(+3.42%) |
Jun 13, 2011 | 10.11 | 10.11 | 9.873 | 10.06 | 183,160 | -0.05(-0.49%) |
Jun 10, 2011 | 9.987 | 10.23 | 9.840 | 10.11 | 196,964 | +0.02(+0.16%) |
Jun 09, 2011 | 9.696 | 10.14 | 9.627 | 10.09 | 354,478 | +0.41(+4.23%) |
Jun 08, 2011 | 9.627 | 9.725 | 9.610 | 9.684 | 102,177 | +0.00(+0.00%) |
Jun 07, 2011 | 9.610 | 9.815 | 9.577 | 9.684 | 163,962 | +0.17(+1.81%) |
Jun 06, 2011 | 9.561 | 9.766 | 9.405 | 9.512 | 166,099 | -0.15(-1.53%) |