Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.337 | 5.530 | 5.280 | 5.530 | 622,565 | +0.17(+3.23%) |
May 30, 2012 | 5.424 | 5.491 | 5.337 | 5.357 | 362,191 | -0.16(-2.96%) |
May 29, 2012 | 5.405 | 5.549 | 5.405 | 5.520 | 282,418 | +0.15(+2.87%) |
May 25, 2012 | 5.280 | 5.386 | 5.241 | 5.366 | 329,144 | +0.12(+2.20%) |
May 24, 2012 | 5.337 | 5.386 | 5.145 | 5.251 | 245,588 | -0.06(-1.09%) |
May 23, 2012 | 5.193 | 5.357 | 5.193 | 5.309 | 339,469 | +0.03(+0.55%) |
May 22, 2012 | 5.511 | 5.511 | 5.193 | 5.280 | 477,893 | -0.24(-4.36%) |
May 21, 2012 | 5.337 | 5.568 | 5.212 | 5.520 | 510,481 | +0.18(+3.42%) |
May 18, 2012 | 5.453 | 5.511 | 5.222 | 5.337 | 639,798 | -0.08(-1.42%) |
May 17, 2012 | 5.549 | 5.645 | 5.395 | 5.414 | 677,307 | -0.13(-2.43%) |
May 16, 2012 | 5.376 | 5.597 | 5.327 | 5.549 | 1,046,658 | +0.16(+3.04%) |
May 15, 2012 | 5.193 | 5.616 | 5.193 | 5.386 | 1,602,158 | +0.21(+4.09%) |
May 14, 2012 | 5.684 | 5.722 | 5.126 | 5.174 | 1,819,140 | -0.65(-11.22%) |
May 11, 2012 | 6.722 | 6.876 | 5.644 | 5.828 | 2,618,962 | -1.40(-19.41%) |
May 10, 2012 | 7.501 | 7.617 | 7.097 | 7.232 | 825,288 | -0.29(-3.84%) |
May 09, 2012 | 7.357 | 7.598 | 7.213 | 7.521 | 485,879 | +0.08(+1.03%) |
May 08, 2012 | 7.665 | 7.703 | 7.328 | 7.444 | 441,553 | -0.33(-4.21%) |
May 07, 2012 | 7.838 | 7.905 | 7.607 | 7.771 | 372,928 | -0.13(-1.70%) |
May 04, 2012 | 8.040 | 8.040 | 7.838 | 7.905 | 305,808 | -0.22(-2.72%) |
May 03, 2012 | 8.473 | 8.492 | 8.040 | 8.126 | 237,123 | -0.38(-4.52%) |
May 02, 2012 | 8.059 | 8.511 | 8.059 | 8.511 | 275,498 | +0.38(+4.61%) |
May 01, 2012 | 8.175 | 8.405 | 8.117 | 8.136 | 187,025 | -0.05(-0.59%) |
Apr 30, 2012 | 8.242 | 8.242 | 8.078 | 8.184 | 186,652 | -0.10(-1.16%) |
Apr 27, 2012 | 8.050 | 8.280 | 7.886 | 8.280 | 229,881 | +0.26(+3.24%) |
Apr 26, 2012 | 7.992 | 8.146 | 7.963 | 8.021 | 153,054 | +0.04(+0.48%) |
Apr 25, 2012 | 8.107 | 8.290 | 7.944 | 7.982 | 353,062 | -0.02(-0.24%) |
Apr 24, 2012 | 8.040 | 8.040 | 7.857 | 8.001 | 218,371 | -0.03(-0.36%) |
Apr 23, 2012 | 7.963 | 8.059 | 7.780 | 8.030 | 297,028 | -0.09(-1.07%) |
Apr 20, 2012 | 8.550 | 8.550 | 8.117 | 8.117 | 268,489 | -0.27(-3.21%) |
Apr 19, 2012 | 8.636 | 8.694 | 8.290 | 8.386 | 125,695 | -0.22(-2.57%) |
Apr 18, 2012 | 8.713 | 8.742 | 8.434 | 8.607 | 271,343 | -0.24(-2.72%) |
Apr 17, 2012 | 8.819 | 8.934 | 8.780 | 8.848 | 190,955 | +0.10(+1.10%) |
Apr 16, 2012 | 8.675 | 8.857 | 8.530 | 8.752 | 192,381 | +0.15(+1.79%) |
Apr 13, 2012 | 8.723 | 8.723 | 8.386 | 8.598 | 184,581 | -0.20(-2.30%) |
Apr 12, 2012 | 8.655 | 8.886 | 8.655 | 8.800 | 229,701 | +0.14(+1.67%) |
Apr 11, 2012 | 8.530 | 8.655 | 8.357 | 8.655 | 308,248 | +0.28(+3.33%) |
Apr 10, 2012 | 8.780 | 8.905 | 8.280 | 8.377 | 341,360 | -0.41(-4.70%) |
Apr 09, 2012 | 8.780 | 8.905 | 8.655 | 8.790 | 304,380 | -0.26(-2.87%) |
Apr 05, 2012 | 8.973 | 9.136 | 8.877 | 9.050 | 294,007 | +0.00(+0.00%) |
Apr 04, 2012 | 9.069 | 9.232 | 8.896 | 9.050 | 390,028 | -0.21(-2.28%) |
Apr 03, 2012 | 9.223 | 9.511 | 9.011 | 9.261 | 736,991 | +0.05(+0.52%) |
Apr 02, 2012 | 8.944 | 9.223 | 8.761 | 9.213 | 522,414 | +0.21(+2.35%) |
Mar 30, 2012 | 8.925 | 9.030 | 8.694 | 9.002 | 452,050 | +0.19(+2.18%) |
Mar 29, 2012 | 8.607 | 8.848 | 8.521 | 8.809 | 358,060 | +0.07(+0.77%) |
Mar 28, 2012 | 8.925 | 8.982 | 8.482 | 8.742 | 310,024 | -0.13(-1.52%) |
Mar 27, 2012 | 9.040 | 9.069 | 8.877 | 8.877 | 254,937 | -0.13(-1.49%) |
Mar 26, 2012 | 8.886 | 9.050 | 8.848 | 9.011 | 302,682 | +0.30(+3.42%) |
Mar 23, 2012 | 8.771 | 8.818 | 8.569 | 8.713 | 565,542 | +0.01(+0.11%) |
Mar 22, 2012 | 8.877 | 8.944 | 8.667 | 8.703 | 554,594 | -0.24(-2.69%) |
Mar 21, 2012 | 9.155 | 9.204 | 8.944 | 8.944 | 375,818 | -0.16(-1.80%) |
Mar 20, 2012 | 9.040 | 9.204 | 8.925 | 9.107 | 274,067 | +0.00(+0.00%) |
Mar 19, 2012 | 8.982 | 9.319 | 8.925 | 9.107 | 319,982 | +0.12(+1.28%) |
Mar 16, 2012 | 9.155 | 9.232 | 8.992 | 8.992 | 505,450 | -0.14(-1.58%) |
Mar 15, 2012 | 8.954 | 9.261 | 8.809 | 9.136 | 474,263 | +0.19(+2.15%) |
Mar 14, 2012 | 9.021 | 9.178 | 8.857 | 8.944 | 428,000 | -0.12(-1.27%) |
Mar 13, 2012 | 9.127 | 9.136 | 8.886 | 9.059 | 448,215 | +0.07(+0.75%) |
Mar 12, 2012 | 8.540 | 9.098 | 8.540 | 8.992 | 383,564 | +0.51(+6.01%) |
Mar 09, 2012 | 8.502 | 8.655 | 8.367 | 8.482 | 205,460 | +0.00(+0.00%) |
Mar 08, 2012 | 8.405 | 8.502 | 8.184 | 8.482 | 205,822 | +0.20(+2.44%) |
Mar 07, 2012 | 8.040 | 8.386 | 8.011 | 8.280 | 173,123 | +0.29(+3.61%) |
Mar 06, 2012 | 8.300 | 8.357 | 7.963 | 7.992 | 498,521 | -0.46(-5.46%) |
Mar 05, 2012 | 8.598 | 8.617 | 8.434 | 8.453 | 281,668 | -0.20(-2.33%) |
Mar 02, 2012 | 8.703 | 8.867 | 8.444 | 8.655 | 308,233 | -0.06(-0.66%) |
Mar 01, 2012 | 8.742 | 8.896 | 8.578 | 8.713 | 261,720 | +0.05(+0.55%) |
Feb 29, 2012 | 8.848 | 9.021 | 8.550 | 8.665 | 392,537 | -0.14(-1.64%) |
Feb 28, 2012 | 9.242 | 9.242 | 8.694 | 8.809 | 699,536 | -0.43(-4.68%) |
Feb 27, 2012 | 9.175 | 9.492 | 9.079 | 9.242 | 185,562 | -0.08(-0.83%) |
Feb 24, 2012 | 9.588 | 9.761 | 9.155 | 9.319 | 473,210 | -0.36(-3.68%) |
Feb 23, 2012 | 9.694 | 9.713 | 9.521 | 9.675 | 264,693 | +0.04(+0.40%) |
Feb 22, 2012 | 9.396 | 9.733 | 9.396 | 9.636 | 382,908 | +0.15(+1.62%) |
Feb 21, 2012 | 9.406 | 9.713 | 9.338 | 9.482 | 286,201 | +0.07(+0.72%) |
Feb 17, 2012 | 9.588 | 9.607 | 9.396 | 9.415 | 124,434 | -0.15(-1.61%) |
Feb 16, 2012 | 9.406 | 9.607 | 9.329 | 9.569 | 301,730 | +0.13(+1.32%) |
Feb 15, 2012 | 9.646 | 9.675 | 9.406 | 9.444 | 261,043 | -0.15(-1.60%) |
Feb 14, 2012 | 9.492 | 9.598 | 9.348 | 9.598 | 372,851 | +0.07(+0.71%) |
Feb 13, 2012 | 9.463 | 9.550 | 9.357 | 9.531 | 306,470 | +0.21(+2.27%) |
Feb 10, 2012 | 9.415 | 9.444 | 9.184 | 9.319 | 291,875 | -0.26(-2.71%) |
Feb 09, 2012 | 9.559 | 9.742 | 9.396 | 9.579 | 347,259 | +0.07(+0.71%) |
Feb 08, 2012 | 9.492 | 9.617 | 9.300 | 9.511 | 367,811 | +0.02(+0.20%) |
Feb 07, 2012 | 9.136 | 9.559 | 8.982 | 9.492 | 443,605 | +0.35(+3.79%) |
Feb 06, 2012 | 9.521 | 9.598 | 9.146 | 9.146 | 454,036 | -0.47(-4.90%) |
Feb 03, 2012 | 9.406 | 9.771 | 9.329 | 9.617 | 777,623 | +0.44(+4.82%) |
Feb 02, 2012 | 8.665 | 9.184 | 7.559 | 9.175 | 1,424,713 | +0.12(+1.27%) |
Feb 01, 2012 | 8.877 | 9.232 | 8.857 | 9.059 | 464,271 | +0.22(+2.50%) |
Jan 31, 2012 | 9.223 | 9.252 | 8.800 | 8.838 | 395,023 | -0.32(-3.47%) |
Jan 30, 2012 | 9.184 | 9.194 | 9.050 | 9.155 | 484,305 | -0.14(-1.55%) |
Jan 27, 2012 | 9.136 | 9.309 | 9.040 | 9.300 | 303,627 | +0.09(+0.94%) |
Jan 26, 2012 | 9.232 | 9.232 | 8.896 | 9.213 | 554,911 | +0.02(+0.21%) |
Jan 25, 2012 | 9.184 | 9.300 | 8.992 | 9.194 | 579,252 | +0.03(+0.31%) |
Jan 24, 2012 | 8.992 | 9.271 | 8.675 | 9.165 | 597,510 | +0.09(+0.95%) |
Jan 23, 2012 | 9.127 | 9.127 | 8.954 | 9.079 | 565,775 | -0.06(-0.63%) |
Jan 20, 2012 | 8.790 | 9.194 | 8.771 | 9.136 | 740,684 | +0.30(+3.37%) |
Jan 19, 2012 | 8.521 | 8.934 | 8.329 | 8.838 | 886,857 | +0.37(+4.31%) |
Jan 18, 2012 | 7.655 | 8.511 | 7.588 | 8.473 | 800,593 | +0.83(+10.82%) |
Jan 17, 2012 | 6.963 | 7.646 | 6.963 | 7.646 | 1,068,847 | +0.54(+7.58%) |
Jan 13, 2012 | 7.232 | 7.338 | 7.088 | 7.107 | 310,470 | -0.25(-3.40%) |
Jan 12, 2012 | 7.338 | 7.405 | 7.271 | 7.357 | 329,193 | +0.08(+1.06%) |
Jan 11, 2012 | 7.107 | 7.319 | 7.069 | 7.280 | 256,057 | +0.13(+1.88%) |
Jan 10, 2012 | 7.405 | 7.540 | 7.078 | 7.146 | 444,993 | -0.11(-1.46%) |
Jan 09, 2012 | 7.088 | 7.376 | 7.088 | 7.251 | 481,551 | +0.23(+3.29%) |
Jan 06, 2012 | 6.963 | 7.117 | 6.876 | 7.020 | 535,131 | +0.10(+1.39%) |
Jan 05, 2012 | 6.655 | 7.020 | 6.607 | 6.924 | 533,551 | +0.22(+3.30%) |
Jan 04, 2012 | 6.972 | 7.020 | 6.703 | 6.703 | 333,404 | -0.08(-1.13%) |
Dec 30, 2011 | 6.876 | 6.915 | 6.732 | 6.780 | 370,764 | +0.05(+0.71%) |
Dec 29, 2011 | 6.761 | 6.876 | 6.730 | 6.732 | 331,331 | +0.00(+0.00%) |
Dec 28, 2011 | 6.953 | 7.135 | 6.645 | 6.732 | 354,053 | -0.25(-3.58%) |
Dec 27, 2011 | 6.780 | 7.020 | 6.780 | 6.982 | 391,619 | +0.21(+3.13%) |
Dec 23, 2011 | 6.713 | 6.838 | 6.617 | 6.770 | 391,799 | +0.37(+5.71%) |
Dec 21, 2011 | 6.578 | 6.617 | 6.358 | 6.405 | 433,212 | -0.24(-3.62%) |
Dec 20, 2011 | 6.530 | 6.674 | 6.430 | 6.645 | 727,266 | +0.38(+5.98%) |
Dec 19, 2011 | 6.549 | 6.751 | 6.251 | 6.270 | 623,861 | -0.22(-3.41%) |
Dec 16, 2011 | 6.761 | 7.011 | 6.453 | 6.492 | 949,209 | -0.24(-3.57%) |
Dec 15, 2011 | 6.876 | 6.915 | 6.684 | 6.732 | 603,832 | +0.02(+0.29%) |
Dec 14, 2011 | 6.924 | 7.001 | 6.713 | 6.713 | 499,138 | -0.29(-4.12%) |
Dec 13, 2011 | 7.453 | 7.482 | 6.934 | 7.001 | 522,120 | -0.39(-5.33%) |
Dec 12, 2011 | 7.251 | 7.405 | 7.174 | 7.396 | 455,249 | -0.01(-0.13%) |
Dec 09, 2011 | 7.598 | 7.598 | 7.357 | 7.405 | 535,098 | -0.15(-2.04%) |
Dec 08, 2011 | 7.905 | 7.982 | 7.549 | 7.559 | 293,497 | -0.45(-5.64%) |
Dec 07, 2011 | 7.982 | 8.078 | 7.790 | 8.011 | 332,621 | -0.04(-0.48%) |
Dec 06, 2011 | 8.223 | 8.280 | 7.953 | 8.050 | 251,200 | -0.19(-2.33%) |
Dec 05, 2011 | 8.280 | 8.367 | 8.141 | 8.242 | 382,422 | +0.16(+2.02%) |
Dec 02, 2011 | 8.203 | 8.444 | 8.030 | 8.078 | 377,108 | -0.03(-0.36%) |
Dec 01, 2011 | 7.905 | 8.232 | 7.859 | 8.107 | 370,124 | +0.14(+1.81%) |
Nov 30, 2011 | 7.732 | 7.973 | 7.607 | 7.963 | 670,533 | +0.67(+9.23%) |
Nov 29, 2011 | 7.694 | 7.694 | 7.213 | 7.290 | 313,390 | -0.38(-5.01%) |
Nov 28, 2011 | 7.713 | 7.809 | 7.569 | 7.674 | 500,824 | +0.45(+6.26%) |
Nov 25, 2011 | 7.444 | 7.626 | 7.184 | 7.222 | 201,356 | -0.28(-3.72%) |
Nov 23, 2011 | 7.809 | 7.925 | 7.501 | 7.501 | 504,990 | -0.44(-5.57%) |
Nov 22, 2011 | 8.050 | 8.155 | 7.828 | 7.944 | 318,876 | -0.13(-1.67%) |
Nov 21, 2011 | 8.300 | 8.300 | 8.021 | 8.078 | 503,525 | -0.46(-5.41%) |
Nov 18, 2011 | 8.665 | 8.742 | 8.530 | 8.540 | 541,652 | -0.12(-1.33%) |
Nov 17, 2011 | 9.838 | 9.934 | 8.252 | 8.655 | 1,539,802 | -1.30(-13.04%) |
Nov 16, 2011 | 9.925 | 10.43 | 9.838 | 9.954 | 610,865 | -0.12(-1.15%) |
Nov 15, 2011 | 9.704 | 10.17 | 9.646 | 10.07 | 602,642 | +0.30(+3.05%) |
Nov 14, 2011 | 9.800 | 9.867 | 9.665 | 9.771 | 657,534 | -0.11(-1.07%) |
Nov 11, 2011 | 9.502 | 9.983 | 9.454 | 9.877 | 633,997 | +0.51(+5.44%) |
Nov 10, 2011 | 9.223 | 9.473 | 9.136 | 9.367 | 622,256 | +0.36(+3.95%) |
Nov 09, 2011 | 9.117 | 9.223 | 8.905 | 9.011 | 850,312 | -0.46(-4.87%) |
Nov 08, 2011 | 9.079 | 9.564 | 8.752 | 9.473 | 789,250 | +0.43(+4.79%) |
Nov 07, 2011 | 9.030 | 9.223 | 8.703 | 9.040 | 274,207 | -0.04(-0.42%) |
Nov 04, 2011 | 8.963 | 9.098 | 8.819 | 9.079 | 301,815 | -0.03(-0.32%) |
Nov 03, 2011 | 8.742 | 9.146 | 8.425 | 9.107 | 539,636 | +0.45(+5.22%) |
Nov 02, 2011 | 8.492 | 8.838 | 8.463 | 8.655 | 450,029 | +0.30(+3.57%) |
Nov 01, 2011 | 8.444 | 8.646 | 8.232 | 8.357 | 701,716 | -0.51(-5.75%) |
Oct 31, 2011 | 8.934 | 9.165 | 8.703 | 8.867 | 361,404 | -0.38(-4.06%) |
Oct 28, 2011 | 9.011 | 9.588 | 8.800 | 9.242 | 819,066 | -0.28(-2.93%) |
Oct 27, 2011 | 8.598 | 9.675 | 8.521 | 9.521 | 1,889,947 | +1.15(+13.79%) |
Oct 26, 2011 | 8.588 | 8.598 | 8.251 | 8.367 | 734,076 | +0.03(+0.35%) |
Oct 25, 2011 | 8.463 | 8.578 | 8.194 | 8.338 | 557,668 | -0.27(-3.13%) |
Oct 24, 2011 | 7.501 | 8.703 | 7.482 | 8.607 | 951,836 | +1.13(+15.19%) |
Oct 21, 2011 | 7.472 | 7.655 | 7.347 | 7.472 | 337,867 | +0.19(+2.64%) |
Oct 20, 2011 | 7.434 | 7.511 | 7.040 | 7.280 | 562,352 | -0.14(-1.94%) |
Oct 19, 2011 | 7.925 | 8.059 | 7.386 | 7.424 | 542,592 | -0.51(-6.42%) |
Oct 18, 2011 | 7.780 | 8.088 | 7.453 | 7.934 | 538,626 | +0.13(+1.73%) |
Oct 17, 2011 | 8.030 | 8.078 | 7.723 | 7.799 | 457,495 | -0.24(-2.99%) |
Oct 14, 2011 | 7.982 | 8.126 | 7.824 | 8.040 | 600,221 | +0.29(+3.72%) |
Oct 13, 2011 | 7.569 | 7.780 | 7.386 | 7.751 | 350,304 | +0.13(+1.77%) |
Oct 12, 2011 | 7.453 | 7.896 | 7.405 | 7.617 | 647,720 | +0.31(+4.21%) |
Oct 11, 2011 | 7.107 | 7.415 | 6.972 | 7.309 | 475,430 | +0.15(+2.15%) |
Oct 10, 2011 | 7.309 | 7.309 | 6.944 | 7.155 | 586,726 | +0.14(+2.06%) |
Oct 07, 2011 | 7.607 | 7.617 | 6.944 | 7.011 | 662,460 | -0.60(-7.84%) |
Oct 06, 2011 | 7.376 | 7.617 | 7.367 | 7.607 | 632,739 | +0.54(+7.62%) |
Oct 05, 2011 | 6.876 | 7.194 | 6.641 | 7.069 | 517,977 | +0.24(+3.52%) |
Oct 04, 2011 | 6.155 | 6.924 | 6.155 | 6.828 | 842,308 | +0.59(+9.40%) |
Oct 03, 2011 | 6.780 | 6.876 | 6.224 | 6.242 | 812,145 | -0.63(-9.23%) |
Sep 30, 2011 | 7.069 | 7.319 | 6.867 | 6.876 | 411,026 | -0.33(-4.54%) |
Sep 29, 2011 | 7.424 | 7.530 | 6.982 | 7.203 | 317,821 | -0.01(-0.13%) |
Sep 28, 2011 | 7.626 | 7.674 | 7.213 | 7.213 | 281,956 | -0.40(-5.30%) |
Sep 27, 2011 | 7.713 | 7.925 | 7.540 | 7.617 | 432,007 | +0.12(+1.54%) |
Sep 26, 2011 | 7.569 | 7.674 | 7.136 | 7.501 | 318,719 | +0.05(+0.65%) |
Sep 23, 2011 | 7.444 | 7.626 | 7.376 | 7.453 | 384,137 | -0.03(-0.39%) |
Sep 22, 2011 | 7.069 | 7.723 | 7.069 | 7.482 | 660,383 | -0.06(-0.77%) |
Sep 21, 2011 | 8.021 | 8.126 | 7.521 | 7.540 | 382,556 | -0.49(-6.11%) |
Sep 20, 2011 | 8.473 | 8.530 | 8.021 | 8.030 | 430,871 | -0.38(-4.46%) |
Sep 19, 2011 | 8.184 | 8.521 | 8.021 | 8.405 | 426,472 | +0.06(+0.69%) |
Sep 16, 2011 | 8.521 | 8.521 | 8.184 | 8.348 | 418,916 | -0.08(-0.91%) |
Sep 15, 2011 | 8.367 | 8.502 | 8.203 | 8.425 | 325,643 | +0.17(+2.10%) |
Sep 14, 2011 | 8.251 | 8.434 | 7.953 | 8.251 | 377,860 | +0.07(+0.82%) |
Sep 13, 2011 | 7.828 | 8.213 | 7.790 | 8.184 | 558,135 | +0.38(+4.93%) |
Sep 12, 2011 | 7.271 | 7.819 | 7.242 | 7.799 | 501,254 | +0.38(+5.19%) |
Sep 09, 2011 | 7.646 | 7.760 | 7.303 | 7.415 | 441,394 | -0.35(-4.46%) |
Sep 08, 2011 | 8.117 | 8.290 | 7.646 | 7.761 | 351,658 | -0.42(-5.17%) |
Sep 07, 2011 | 7.790 | 8.251 | 7.790 | 8.184 | 334,641 | +0.60(+7.86%) |
Sep 06, 2011 | 7.732 | 7.751 | 7.424 | 7.588 | 663,875 | -0.42(-5.28%) |
Sep 02, 2011 | 8.343 | 8.444 | 7.953 | 8.011 | 444,318 | -0.42(-5.02%) |
Sep 01, 2011 | 8.790 | 8.905 | 8.377 | 8.434 | 363,443 | -0.43(-4.88%) |
Aug 31, 2011 | 9.059 | 9.126 | 8.655 | 8.867 | 425,464 | -0.05(-0.54%) |
Aug 30, 2011 | 9.088 | 9.117 | 8.761 | 8.915 | 533,190 | -0.25(-2.73%) |
Aug 29, 2011 | 8.694 | 9.242 | 8.627 | 9.165 | 908,825 | +0.66(+7.81%) |
Aug 26, 2011 | 8.021 | 8.511 | 7.790 | 8.502 | 666,696 | +0.31(+3.76%) |
Aug 25, 2011 | 8.463 | 8.559 | 7.934 | 8.194 | 485,697 | -0.19(-2.29%) |
Aug 24, 2011 | 8.175 | 8.444 | 8.011 | 8.386 | 300,986 | +0.31(+3.81%) |
Aug 23, 2011 | 7.694 | 8.136 | 7.540 | 8.078 | 617,059 | +0.38(+5.00%) |
Aug 22, 2011 | 8.175 | 8.175 | 7.626 | 7.694 | 462,085 | -0.17(-2.20%) |
Aug 19, 2011 | 8.107 | 8.357 | 7.848 | 7.867 | 478,097 | -0.38(-4.55%) |
Aug 18, 2011 | 9.194 | 9.194 | 8.165 | 8.242 | 611,285 | -1.13(-12.10%) |
Aug 17, 2011 | 9.579 | 9.742 | 9.300 | 9.377 | 389,159 | -0.13(-1.32%) |
Aug 16, 2011 | 9.781 | 9.800 | 9.290 | 9.502 | 347,444 | -0.35(-3.52%) |
Aug 15, 2011 | 9.579 | 9.867 | 9.579 | 9.848 | 385,832 | +0.25(+2.61%) |
Aug 12, 2011 | 9.675 | 9.829 | 9.396 | 9.598 | 346,282 | -0.02(-0.20%) |
Aug 11, 2011 | 9.232 | 9.819 | 9.232 | 9.617 | 931,984 | +0.42(+4.60%) |
Aug 10, 2011 | 9.502 | 9.646 | 8.954 | 9.194 | 637,385 | -0.58(-5.91%) |
Aug 09, 2011 | 9.367 | 9.829 | 8.617 | 9.771 | 1,378,483 | +1.27(+14.93%) |
Aug 08, 2011 | 9.367 | 9.780 | 8.271 | 8.502 | 1,172,197 | -1.46(-14.67%) |
Aug 05, 2011 | 10.18 | 10.28 | 9.386 | 9.963 | 1,061,633 | -0.25(-2.45%) |
Aug 04, 2011 | 10.97 | 11.01 | 10.19 | 10.21 | 670,929 | -0.98(-8.76%) |
Aug 03, 2011 | 11.37 | 11.41 | 10.72 | 11.19 | 688,326 | -0.12(-1.02%) |
Aug 02, 2011 | 11.81 | 11.81 | 11.31 | 11.31 | 519,037 | -0.47(-4.00%) |
Aug 01, 2011 | 12.11 | 12.14 | 11.30 | 11.78 | 618,490 | +0.05(+0.41%) |
Jul 29, 2011 | 11.65 | 12.07 | 11.33 | 11.73 | 581,077 | -0.10(-0.81%) |
Jul 28, 2011 | 12.14 | 12.16 | 11.75 | 11.83 | 689,291 | -0.34(-2.77%) |
Jul 27, 2011 | 11.93 | 12.60 | 11.92 | 12.17 | 1,840,812 | +1.01(+9.05%) |
Jul 26, 2011 | 11.86 | 11.86 | 11.08 | 11.16 | 1,585,800 | -0.75(-6.30%) |
Jul 25, 2011 | 12.05 | 12.24 | 11.87 | 11.91 | 686,704 | -0.38(-3.13%) |
Jul 22, 2011 | 12.24 | 12.34 | 12.19 | 12.29 | 885,790 | -0.30(-2.37%) |
Jul 21, 2011 | 12.84 | 12.91 | 12.52 | 12.59 | 295,716 | -0.19(-1.50%) |
Jul 20, 2011 | 12.91 | 12.98 | 12.63 | 12.78 | 352,195 | -0.10(-0.75%) |
Jul 19, 2011 | 12.47 | 12.89 | 12.29 | 12.88 | 571,941 | +0.58(+4.69%) |
Jul 18, 2011 | 12.68 | 12.72 | 12.29 | 12.30 | 407,509 | -0.45(-3.54%) |
Jul 15, 2011 | 12.73 | 12.83 | 12.50 | 12.75 | 483,792 | +0.07(+0.53%) |
Jul 14, 2011 | 13.48 | 13.48 | 12.56 | 12.69 | 847,677 | -0.76(-5.65%) |
Jul 13, 2011 | 13.80 | 13.98 | 13.36 | 13.44 | 387,920 | -0.31(-2.24%) |
Jul 12, 2011 | 13.56 | 13.88 | 13.18 | 13.75 | 411,452 | +0.08(+0.56%) |
Jul 11, 2011 | 13.90 | 13.99 | 13.36 | 13.68 | 360,566 | -0.49(-3.46%) |
Jul 08, 2011 | 14.14 | 14.29 | 13.95 | 14.17 | 356,646 | -0.16(-1.14%) |
Jul 07, 2011 | 14.13 | 14.35 | 14.01 | 14.33 | 505,769 | +0.34(+2.41%) |
Jul 06, 2011 | 14.03 | 14.11 | 13.73 | 13.99 | 425,579 | +0.02(+0.14%) |
Jul 05, 2011 | 14.18 | 14.29 | 13.90 | 13.97 | 359,853 | -0.18(-1.29%) |
Jul 01, 2011 | 13.70 | 14.24 | 13.50 | 14.16 | 551,685 | +0.41(+3.01%) |
Jun 30, 2011 | 13.47 | 13.75 | 13.46 | 13.74 | 552,376 | +0.25(+1.85%) |
Jun 29, 2011 | 13.71 | 13.78 | 13.45 | 13.49 | 363,512 | -0.17(-1.27%) |
Jun 28, 2011 | 13.34 | 13.72 | 13.34 | 13.67 | 607,902 | +0.34(+2.53%) |
Jun 27, 2011 | 13.34 | 13.60 | 13.07 | 13.33 | 451,134 | -0.06(-0.43%) |
Jun 24, 2011 | 13.49 | 13.89 | 13.14 | 13.39 | 5,702,210 | -0.12(-0.85%) |
Jun 23, 2011 | 13.26 | 13.53 | 13.13 | 13.50 | 557,206 | +0.02(+0.14%) |
Jun 22, 2011 | 13.15 | 13.63 | 12.89 | 13.48 | 664,261 | +0.31(+2.34%) |
Jun 21, 2011 | 12.90 | 13.26 | 12.90 | 13.18 | 526,917 | +0.35(+2.70%) |
Jun 20, 2011 | 12.87 | 12.89 | 12.73 | 12.83 | 377,125 | +0.07(+0.53%) |
Jun 17, 2011 | 12.88 | 12.94 | 12.52 | 12.76 | 704,044 | +0.09(+0.68%) |
Jun 16, 2011 | 12.88 | 12.94 | 12.42 | 12.68 | 539,573 | -0.26(-2.01%) |
Jun 15, 2011 | 13.43 | 13.43 | 12.73 | 12.94 | 348,931 | -0.47(-3.51%) |
Jun 14, 2011 | 13.35 | 13.44 | 13.19 | 13.41 | 302,229 | +0.23(+1.75%) |
Jun 13, 2011 | 13.39 | 13.44 | 12.95 | 13.18 | 526,488 | -0.13(-1.01%) |
Jun 10, 2011 | 13.08 | 13.45 | 12.80 | 13.31 | 537,949 | +0.14(+1.10%) |
Jun 09, 2011 | 12.69 | 13.27 | 12.63 | 13.17 | 358,573 | +0.48(+3.79%) |
Jun 08, 2011 | 12.98 | 13.04 | 12.62 | 12.69 | 418,723 | -0.35(-2.66%) |
Jun 07, 2011 | 12.98 | 13.37 | 12.94 | 13.03 | 322,898 | +0.12(+0.97%) |
Jun 06, 2011 | 13.34 | 13.37 | 12.58 | 12.91 | 717,534 | -0.46(-3.45%) |