Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.45 | 10.74 | 10.35 | 10.53 | 79,069 | +0.14(+1.35%) |
Apr 27, 2012 | 10.05 | 10.61 | 10.01 | 10.39 | 58,403 | +0.35(+3.49%) |
Apr 26, 2012 | 9.980 | 10.12 | 9.850 | 10.04 | 159,099 | +0.02(+0.20%) |
Apr 25, 2012 | 10.41 | 10.63 | 9.990 | 10.02 | 107,954 | -0.35(-3.38%) |
Apr 24, 2012 | 10.50 | 10.52 | 10.12 | 10.37 | 120,330 | -0.17(-1.61%) |
Apr 23, 2012 | 10.39 | 10.58 | 9.990 | 10.54 | 91,583 | +0.05(+0.52%) |
Apr 20, 2012 | 10.98 | 10.98 | 10.03 | 10.48 | 239,128 | -0.38(-3.45%) |
Apr 19, 2012 | 11.09 | 11.43 | 10.82 | 10.86 | 111,885 | -0.21(-1.90%) |
Apr 18, 2012 | 11.32 | 11.34 | 10.94 | 11.07 | 465,963 | -0.29(-2.55%) |
Apr 17, 2012 | 11.41 | 11.44 | 10.99 | 11.36 | 43,014 | -0.01(-0.09%) |
Apr 16, 2012 | 11.47 | 11.47 | 11.28 | 11.37 | 51,172 | -0.02(-0.18%) |
Apr 13, 2012 | 11.55 | 11.55 | 11.18 | 11.39 | 36,126 | -0.18(-1.56%) |
Apr 12, 2012 | 10.99 | 11.62 | 10.95 | 11.57 | 116,041 | +0.23(+2.07%) |
Apr 11, 2012 | 11.03 | 11.42 | 11.00 | 11.34 | 51,944 | +0.30(+2.67%) |
Apr 10, 2012 | 11.08 | 11.19 | 10.90 | 11.04 | 170,137 | -0.07(-0.63%) |
Apr 09, 2012 | 10.80 | 11.14 | 10.80 | 11.11 | 70,754 | +0.02(+0.18%) |
Apr 05, 2012 | 11.10 | 11.26 | 10.94 | 11.09 | 104,400 | -0.08(-0.72%) |
Apr 04, 2012 | 11.54 | 11.54 | 11.01 | 11.17 | 87,885 | -0.49(-4.20%) |
Apr 03, 2012 | 11.90 | 12.31 | 11.64 | 11.66 | 78,407 | -0.53(-4.35%) |
Apr 02, 2012 | 12.03 | 12.21 | 10.51 | 12.19 | 632,502 | +0.09(+0.74%) |
Mar 30, 2012 | 13.18 | 13.18 | 12.01 | 12.10 | 141,427 | -1.05(-7.98%) |
Mar 29, 2012 | 13.00 | 13.25 | 12.90 | 13.15 | 159,193 | +0.16(+1.23%) |
Mar 28, 2012 | 13.00 | 13.06 | 12.77 | 12.99 | 169,169 | -0.02(-0.15%) |
Mar 27, 2012 | 12.65 | 13.22 | 12.62 | 13.01 | 253,526 | +0.34(+2.68%) |
Mar 26, 2012 | 12.63 | 12.96 | 12.31 | 12.67 | 215,478 | +0.17(+1.36%) |
Mar 23, 2012 | 11.29 | 12.52 | 11.15 | 12.50 | 689,519 | +1.17(+10.33%) |
Mar 22, 2012 | 10.97 | 11.38 | 10.93 | 11.33 | 121,715 | +0.26(+2.35%) |
Mar 21, 2012 | 10.68 | 11.23 | 10.68 | 11.07 | 119,567 | +0.37(+3.46%) |
Mar 20, 2012 | 11.41 | 11.41 | 10.63 | 10.70 | 104,920 | -0.72(-6.30%) |
Mar 19, 2012 | 11.50 | 11.67 | 11.40 | 11.42 | 66,014 | -0.04(-0.35%) |
Mar 16, 2012 | 11.47 | 11.50 | 11.16 | 11.46 | 80,205 | +0.03(+0.26%) |
Mar 15, 2012 | 11.03 | 11.47 | 10.98 | 11.43 | 80,169 | +0.41(+3.72%) |
Mar 14, 2012 | 10.99 | 11.08 | 10.86 | 11.02 | 96,153 | +0.03(+0.27%) |
Mar 13, 2012 | 10.80 | 10.99 | 10.80 | 10.99 | 103,648 | +0.26(+2.42%) |
Mar 12, 2012 | 10.95 | 10.95 | 10.51 | 10.73 | 254,232 | -0.19(-1.74%) |
Mar 09, 2012 | 10.77 | 10.99 | 10.75 | 10.92 | 109,032 | +0.13(+1.20%) |
Mar 08, 2012 | 10.65 | 10.84 | 10.52 | 10.79 | 203,801 | +0.19(+1.79%) |
Mar 07, 2012 | 9.970 | 10.64 | 9.880 | 10.60 | 321,716 | +0.65(+6.53%) |
Mar 06, 2012 | 9.650 | 9.980 | 9.600 | 9.950 | 177,252 | +0.21(+2.16%) |
Mar 05, 2012 | 9.490 | 9.800 | 9.380 | 9.740 | 114,889 | +0.21(+2.20%) |
Mar 02, 2012 | 9.640 | 9.799 | 9.420 | 9.530 | 73,888 | -0.17(-1.75%) |
Mar 01, 2012 | 9.530 | 9.850 | 9.500 | 9.700 | 201,120 | +0.14(+1.46%) |
Feb 29, 2012 | 9.500 | 9.650 | 9.010 | 9.560 | 510,704 | +0.09(+0.95%) |
Feb 28, 2012 | 9.010 | 9.520 | 8.950 | 9.470 | 235,792 | +0.41(+4.53%) |
Feb 27, 2012 | 8.580 | 9.110 | 8.450 | 9.060 | 237,228 | +0.38(+4.38%) |
Feb 24, 2012 | 8.840 | 8.860 | 8.520 | 8.680 | 67,846 | -0.21(-2.36%) |
Feb 23, 2012 | 8.950 | 9.000 | 8.500 | 8.890 | 240,737 | -0.40(-4.31%) |
Feb 22, 2012 | 9.440 | 9.450 | 9.150 | 9.290 | 66,336 | -0.16(-1.69%) |
Feb 21, 2012 | 9.750 | 9.750 | 9.410 | 9.450 | 95,040 | -0.26(-2.68%) |
Feb 17, 2012 | 9.350 | 9.750 | 8.670 | 9.710 | 312,524 | +0.36(+3.85%) |
Feb 16, 2012 | 9.300 | 9.450 | 9.260 | 9.350 | 145,027 | +0.10(+1.08%) |
Feb 15, 2012 | 9.320 | 9.320 | 9.080 | 9.250 | 93,980 | +0.02(+0.22%) |
Feb 14, 2012 | 8.790 | 9.270 | 8.790 | 9.230 | 124,721 | +0.39(+4.41%) |
Feb 13, 2012 | 8.650 | 8.920 | 8.600 | 8.840 | 97,100 | +0.27(+3.15%) |
Feb 10, 2012 | 9.310 | 9.310 | 8.410 | 8.570 | 164,251 | -0.79(-8.44%) |
Feb 09, 2012 | 9.450 | 9.450 | 9.160 | 9.360 | 80,049 | -0.09(-0.95%) |
Feb 08, 2012 | 9.030 | 9.450 | 8.900 | 9.450 | 195,384 | +0.46(+5.12%) |
Feb 07, 2012 | 8.990 | 9.110 | 8.864 | 8.990 | 91,365 | -0.04(-0.44%) |
Feb 06, 2012 | 8.710 | 9.110 | 8.640 | 9.030 | 237,763 | +0.26(+2.96%) |
Feb 03, 2012 | 8.760 | 8.820 | 8.640 | 8.770 | 85,365 | +0.09(+1.04%) |
Feb 02, 2012 | 8.330 | 8.720 | 8.190 | 8.680 | 122,157 | +0.35(+4.20%) |
Feb 01, 2012 | 8.210 | 8.380 | 8.150 | 8.330 | 103,481 | +0.17(+2.08%) |
Jan 31, 2012 | 8.080 | 8.200 | 8.030 | 8.160 | 57,451 | +0.09(+1.12%) |
Jan 30, 2012 | 7.990 | 8.200 | 7.990 | 8.070 | 62,405 | +0.02(+0.25%) |
Jan 27, 2012 | 7.980 | 8.070 | 7.940 | 8.050 | 59,872 | +0.03(+0.37%) |
Jan 26, 2012 | 8.020 | 8.050 | 7.780 | 8.020 | 104,053 | +0.00(+0.00%) |
Jan 25, 2012 | 7.990 | 8.050 | 7.930 | 8.020 | 179,368 | +0.03(+0.38%) |
Jan 24, 2012 | 8.000 | 8.064 | 7.900 | 7.990 | 52,645 | -0.04(-0.50%) |
Jan 23, 2012 | 8.180 | 8.220 | 7.960 | 8.030 | 57,722 | -0.10(-1.23%) |
Jan 20, 2012 | 8.190 | 8.240 | 8.060 | 8.130 | 65,415 | -0.05(-0.61%) |
Jan 19, 2012 | 8.200 | 8.340 | 8.090 | 8.180 | 96,836 | +0.01(+0.12%) |
Jan 18, 2012 | 8.200 | 8.287 | 8.100 | 8.170 | 47,622 | -0.03(-0.37%) |
Jan 17, 2012 | 8.220 | 8.320 | 8.065 | 8.200 | 77,102 | -0.01(-0.12%) |
Jan 13, 2012 | 8.240 | 8.260 | 7.980 | 8.210 | 69,794 | -0.09(-1.08%) |
Jan 12, 2012 | 8.120 | 8.420 | 7.910 | 8.300 | 70,692 | +0.16(+1.97%) |
Jan 11, 2012 | 8.050 | 8.280 | 8.050 | 8.140 | 67,381 | +0.05(+0.62%) |
Jan 10, 2012 | 8.480 | 8.500 | 8.030 | 8.090 | 107,770 | -0.29(-3.46%) |
Jan 09, 2012 | 8.420 | 8.420 | 8.360 | 8.380 | 59,693 | -0.05(-0.59%) |
Jan 06, 2012 | 8.430 | 8.500 | 8.390 | 8.430 | 38,583 | -0.03(-0.35%) |
Jan 05, 2012 | 8.500 | 8.500 | 8.410 | 8.460 | 16,694 | -0.04(-0.47%) |
Jan 04, 2012 | 8.530 | 8.570 | 8.440 | 8.500 | 47,924 | -0.10(-1.16%) |
Dec 30, 2011 | 8.600 | 8.650 | 8.560 | 8.600 | 54,824 | -0.02(-0.23%) |
Dec 29, 2011 | 8.670 | 8.740 | 8.570 | 8.620 | 22,105 | -0.12(-1.37%) |
Dec 28, 2011 | 8.980 | 8.980 | 8.720 | 8.740 | 26,418 | -0.22(-2.46%) |
Dec 27, 2011 | 8.810 | 9.034 | 8.750 | 8.960 | 110,051 | +0.12(+1.36%) |
Dec 23, 2011 | 8.820 | 8.930 | 8.260 | 8.840 | 79,478 | +0.15(+1.73%) |
Dec 21, 2011 | 8.800 | 8.880 | 8.610 | 8.690 | 37,953 | -0.13(-1.47%) |
Dec 20, 2011 | 8.960 | 8.960 | 8.800 | 8.820 | 57,261 | +0.02(+0.23%) |
Dec 19, 2011 | 9.160 | 9.190 | 8.770 | 8.800 | 63,506 | -0.35(-3.83%) |
Dec 16, 2011 | 8.880 | 9.170 | 8.810 | 9.150 | 257,710 | +0.34(+3.86%) |
Dec 15, 2011 | 8.430 | 8.873 | 8.200 | 8.810 | 313,880 | +0.42(+5.01%) |
Dec 14, 2011 | 8.210 | 8.410 | 8.100 | 8.390 | 69,558 | +0.05(+0.60%) |
Dec 13, 2011 | 8.430 | 8.450 | 8.303 | 8.340 | 65,647 | -0.05(-0.60%) |
Dec 12, 2011 | 8.350 | 8.420 | 8.230 | 8.390 | 94,706 | -0.01(-0.12%) |
Dec 09, 2011 | 8.290 | 8.500 | 8.050 | 8.400 | 47,243 | +0.10(+1.20%) |
Dec 08, 2011 | 8.400 | 8.400 | 8.160 | 8.300 | 82,908 | -0.17(-2.01%) |
Dec 07, 2011 | 8.310 | 8.480 | 8.310 | 8.470 | 102,980 | +0.08(+0.95%) |
Dec 06, 2011 | 8.460 | 8.460 | 8.321 | 8.390 | 100,527 | -0.11(-1.29%) |
Dec 05, 2011 | 8.590 | 8.702 | 8.400 | 8.500 | 126,511 | +0.01(+0.12%) |
Dec 02, 2011 | 8.440 | 8.510 | 8.300 | 8.490 | 106,597 | +0.15(+1.80%) |
Dec 01, 2011 | 8.460 | 8.500 | 8.120 | 8.340 | 160,082 | -0.16(-1.88%) |
Nov 30, 2011 | 8.450 | 8.500 | 8.271 | 8.500 | 576,023 | +0.27(+3.28%) |
Nov 29, 2011 | 8.250 | 8.300 | 8.050 | 8.230 | 164,079 | -0.06(-0.72%) |
Nov 28, 2011 | 8.240 | 8.390 | 8.000 | 8.290 | 224,463 | +0.19(+2.35%) |
Nov 25, 2011 | 8.280 | 8.280 | 8.050 | 8.100 | 44,207 | -0.27(-3.23%) |
Nov 23, 2011 | 8.410 | 8.520 | 8.309 | 8.370 | 161,171 | -0.14(-1.65%) |
Nov 22, 2011 | 8.490 | 8.565 | 8.340 | 8.510 | 227,703 | -0.02(-0.23%) |
Nov 21, 2011 | 8.840 | 8.870 | 8.275 | 8.530 | 244,320 | -0.45(-5.01%) |
Nov 18, 2011 | 8.590 | 8.990 | 8.590 | 8.980 | 75,924 | +0.05(+0.56%) |
Nov 17, 2011 | 8.990 | 8.990 | 8.610 | 8.930 | 37,787 | -0.09(-1.00%) |
Nov 16, 2011 | 8.550 | 9.440 | 8.500 | 9.020 | 163,147 | +0.37(+4.28%) |
Nov 15, 2011 | 8.450 | 8.700 | 8.030 | 8.650 | 43,783 | +0.15(+1.76%) |
Nov 14, 2011 | 8.290 | 8.590 | 7.870 | 8.500 | 41,029 | +0.08(+0.95%) |
Nov 11, 2011 | 7.900 | 8.420 | 7.900 | 8.420 | 111,042 | +0.54(+6.85%) |
Nov 10, 2011 | 7.900 | 7.900 | 7.500 | 7.880 | 42,241 | +0.07(+0.90%) |
Nov 09, 2011 | 7.370 | 7.900 | 7.360 | 7.810 | 67,872 | -0.03(-0.38%) |
Nov 08, 2011 | 7.100 | 7.880 | 6.890 | 7.840 | 308,275 | -0.05(-0.63%) |
Nov 07, 2011 | 7.530 | 7.940 | 7.530 | 7.890 | 82,762 | +0.13(+1.68%) |
Nov 04, 2011 | 7.800 | 7.930 | 7.651 | 7.760 | 38,470 | -0.14(-1.77%) |
Nov 03, 2011 | 7.110 | 8.000 | 7.100 | 7.900 | 69,434 | +0.35(+4.64%) |
Nov 02, 2011 | 7.720 | 7.720 | 7.410 | 7.550 | 32,520 | -0.03(-0.40%) |
Nov 01, 2011 | 7.470 | 7.650 | 7.250 | 7.580 | 61,573 | -0.07(-0.92%) |
Oct 31, 2011 | 7.760 | 7.990 | 7.230 | 7.650 | 112,057 | -0.35(-4.37%) |
Oct 28, 2011 | 7.830 | 8.050 | 7.830 | 8.000 | 53,398 | +0.20(+2.56%) |
Oct 27, 2011 | 7.880 | 7.990 | 7.720 | 7.800 | 56,528 | +0.13(+1.69%) |
Oct 26, 2011 | 7.650 | 7.720 | 7.394 | 7.670 | 51,799 | +0.04(+0.52%) |
Oct 25, 2011 | 7.700 | 7.710 | 7.570 | 7.630 | 35,358 | -0.06(-0.78%) |
Oct 24, 2011 | 7.650 | 7.700 | 7.550 | 7.690 | 46,358 | +0.10(+1.32%) |
Oct 21, 2011 | 7.380 | 7.620 | 7.350 | 7.590 | 51,440 | +0.34(+4.69%) |
Oct 20, 2011 | 7.270 | 7.360 | 7.200 | 7.250 | 42,003 | -0.06(-0.82%) |
Oct 19, 2011 | 7.360 | 7.390 | 7.170 | 7.310 | 12,910 | -0.04(-0.54%) |
Oct 18, 2011 | 7.510 | 7.590 | 7.130 | 7.350 | 55,252 | -0.11(-1.47%) |
Oct 17, 2011 | 7.600 | 7.600 | 7.420 | 7.460 | 35,127 | -0.21(-2.74%) |
Oct 14, 2011 | 7.400 | 7.700 | 7.360 | 7.670 | 73,287 | +0.34(+4.64%) |
Oct 13, 2011 | 7.960 | 7.970 | 7.150 | 7.330 | 67,613 | -0.60(-7.57%) |
Oct 12, 2011 | 7.750 | 8.250 | 7.712 | 7.930 | 119,348 | +0.23(+2.99%) |
Oct 11, 2011 | 7.140 | 7.780 | 7.100 | 7.700 | 90,027 | +0.51(+7.09%) |
Oct 10, 2011 | 6.990 | 7.250 | 6.860 | 7.190 | 34,496 | +0.32(+4.66%) |
Oct 07, 2011 | 6.860 | 7.150 | 6.500 | 6.870 | 135,189 | +0.05(+0.73%) |
Oct 06, 2011 | 6.800 | 7.000 | 6.690 | 6.820 | 86,559 | +0.07(+1.04%) |
Oct 05, 2011 | 6.880 | 7.065 | 6.655 | 6.750 | 43,929 | -0.07(-1.03%) |
Oct 04, 2011 | 6.780 | 6.840 | 6.010 | 6.820 | 84,404 | -0.03(-0.44%) |
Oct 03, 2011 | 7.140 | 7.280 | 6.760 | 6.850 | 44,424 | -0.30(-4.20%) |
Sep 30, 2011 | 7.100 | 7.200 | 6.810 | 7.150 | 65,456 | +0.00(+0.00%) |
Sep 29, 2011 | 7.790 | 7.790 | 7.100 | 7.150 | 44,490 | -0.46(-6.04%) |
Sep 28, 2011 | 7.750 | 7.790 | 7.460 | 7.610 | 50,670 | -0.10(-1.30%) |
Sep 27, 2011 | 7.410 | 7.870 | 7.250 | 7.710 | 124,897 | +0.50(+6.93%) |
Sep 26, 2011 | 7.670 | 7.760 | 6.940 | 7.210 | 99,162 | -0.36(-4.76%) |
Sep 23, 2011 | 7.090 | 7.760 | 7.050 | 7.570 | 143,600 | -0.19(-2.45%) |
Sep 22, 2011 | 7.700 | 8.100 | 7.600 | 7.760 | 92,318 | -0.16(-2.02%) |
Sep 21, 2011 | 8.150 | 8.250 | 7.880 | 7.920 | 97,979 | -0.23(-2.82%) |
Sep 20, 2011 | 8.240 | 8.500 | 8.070 | 8.150 | 87,164 | -0.09(-1.09%) |
Sep 19, 2011 | 8.320 | 8.320 | 8.200 | 8.240 | 27,587 | -0.21(-2.49%) |
Sep 16, 2011 | 8.500 | 8.725 | 8.420 | 8.450 | 62,707 | -0.05(-0.59%) |
Sep 15, 2011 | 8.760 | 8.760 | 8.490 | 8.500 | 69,478 | +0.05(+0.59%) |
Sep 14, 2011 | 8.530 | 8.600 | 8.350 | 8.450 | 51,456 | +0.05(+0.60%) |
Sep 13, 2011 | 8.120 | 8.420 | 8.120 | 8.400 | 77,898 | +0.30(+3.70%) |
Sep 12, 2011 | 8.020 | 8.240 | 8.020 | 8.100 | 54,039 | -0.03(-0.37%) |
Sep 09, 2011 | 8.150 | 8.380 | 8.030 | 8.130 | 42,478 | -0.07(-0.85%) |
Sep 08, 2011 | 8.400 | 8.640 | 8.170 | 8.200 | 26,368 | -0.28(-3.30%) |
Sep 07, 2011 | 8.420 | 8.790 | 8.400 | 8.480 | 46,856 | +0.20(+2.42%) |
Sep 06, 2011 | 8.170 | 8.330 | 8.060 | 8.280 | 42,536 | -0.12(-1.43%) |
Sep 02, 2011 | 8.610 | 8.610 | 8.360 | 8.400 | 42,694 | -0.32(-3.67%) |
Sep 01, 2011 | 8.780 | 8.800 | 8.510 | 8.720 | 52,045 | -0.03(-0.34%) |
Aug 31, 2011 | 8.800 | 9.000 | 8.550 | 8.750 | 122,469 | -0.01(-0.11%) |
Aug 30, 2011 | 8.640 | 8.780 | 8.320 | 8.760 | 37,246 | +0.03(+0.34%) |
Aug 29, 2011 | 8.510 | 9.000 | 8.510 | 8.730 | 62,072 | +0.31(+3.68%) |
Aug 26, 2011 | 8.260 | 8.699 | 8.260 | 8.420 | 8,500 | +0.16(+1.94%) |
Aug 25, 2011 | 8.670 | 8.680 | 8.250 | 8.260 | 56,008 | -0.40(-4.62%) |
Aug 24, 2011 | 8.355 | 8.800 | 8.280 | 8.660 | 61,411 | +0.26(+3.10%) |
Aug 23, 2011 | 8.080 | 8.460 | 8.080 | 8.400 | 78,950 | +0.37(+4.61%) |
Aug 22, 2011 | 8.200 | 8.220 | 7.980 | 8.030 | 38,604 | +0.06(+0.75%) |
Aug 19, 2011 | 8.430 | 8.810 | 7.900 | 7.970 | 68,721 | -0.42(-5.01%) |
Aug 18, 2011 | 8.890 | 8.890 | 8.260 | 8.390 | 140,315 | -0.57(-6.36%) |
Aug 17, 2011 | 8.930 | 9.030 | 8.699 | 8.960 | 119,856 | +0.16(+1.82%) |
Aug 16, 2011 | 9.000 | 9.000 | 8.750 | 8.800 | 46,978 | -0.22(-2.44%) |
Aug 15, 2011 | 9.020 | 9.490 | 8.890 | 9.020 | 138,314 | +0.15(+1.69%) |
Aug 12, 2011 | 8.200 | 9.140 | 8.130 | 8.870 | 162,413 | +0.63(+7.65%) |
Aug 11, 2011 | 8.010 | 8.320 | 7.960 | 8.240 | 79,970 | +0.24(+3.00%) |
Aug 10, 2011 | 8.030 | 8.390 | 7.901 | 8.000 | 151,972 | -0.12(-1.48%) |
Aug 09, 2011 | 8.020 | 8.400 | 7.630 | 8.120 | 177,947 | +0.52(+6.84%) |
Aug 08, 2011 | 8.000 | 8.020 | 6.710 | 7.600 | 402,197 | -0.90(-10.59%) |
Aug 05, 2011 | 8.610 | 9.500 | 8.210 | 8.500 | 382,248 | -0.49(-5.45%) |
Aug 04, 2011 | 9.500 | 9.580 | 8.750 | 8.990 | 201,422 | -0.47(-4.97%) |
Aug 03, 2011 | 9.280 | 9.500 | 8.810 | 9.460 | 146,200 | +0.45(+4.99%) |
Aug 02, 2011 | 9.190 | 9.600 | 9.010 | 9.010 | 166,278 | -0.12(-1.31%) |
Aug 01, 2011 | 9.020 | 9.140 | 8.500 | 9.130 | 176,881 | +0.36(+4.10%) |
Jul 29, 2011 | 8.830 | 8.840 | 8.461 | 8.770 | 141,982 | -0.17(-1.90%) |
Jul 28, 2011 | 8.790 | 9.010 | 8.401 | 8.940 | 52,984 | +0.14(+1.59%) |
Jul 27, 2011 | 8.850 | 8.919 | 8.420 | 8.800 | 135,402 | -0.04(-0.45%) |
Jul 26, 2011 | 8.170 | 8.900 | 8.170 | 8.840 | 165,257 | +0.63(+7.67%) |
Jul 25, 2011 | 8.820 | 8.820 | 8.130 | 8.210 | 183,196 | -0.69(-7.75%) |
Jul 22, 2011 | 8.910 | 9.130 | 8.810 | 8.900 | 59,432 | -0.07(-0.78%) |
Jul 21, 2011 | 8.980 | 9.164 | 8.800 | 8.970 | 65,855 | +0.03(+0.34%) |
Jul 20, 2011 | 9.350 | 9.350 | 8.900 | 8.940 | 79,159 | -0.14(-1.54%) |
Jul 19, 2011 | 8.990 | 9.190 | 8.910 | 9.080 | 46,344 | +0.12(+1.34%) |
Jul 18, 2011 | 8.970 | 9.280 | 8.880 | 8.960 | 123,288 | +0.11(+1.24%) |
Jul 15, 2011 | 8.900 | 9.300 | 8.830 | 8.850 | 80,499 | +0.05(+0.57%) |
Jul 14, 2011 | 9.470 | 9.500 | 8.790 | 8.800 | 137,904 | -0.63(-6.68%) |
Jul 13, 2011 | 9.680 | 9.815 | 9.290 | 9.430 | 121,055 | +0.33(+3.63%) |
Jul 12, 2011 | 9.370 | 9.630 | 9.100 | 9.100 | 100,397 | -0.45(-4.71%) |
Jul 11, 2011 | 9.700 | 9.880 | 9.310 | 9.550 | 107,140 | -0.12(-1.24%) |
Jul 08, 2011 | 9.210 | 9.700 | 9.100 | 9.670 | 150,495 | +0.40(+4.31%) |
Jul 07, 2011 | 9.500 | 9.680 | 9.230 | 9.270 | 175,326 | -0.09(-0.96%) |
Jul 06, 2011 | 9.040 | 9.360 | 9.020 | 9.360 | 136,165 | +0.25(+2.74%) |
Jul 05, 2011 | 9.100 | 9.200 | 9.000 | 9.110 | 110,016 | +0.13(+1.45%) |
Jul 01, 2011 | 9.100 | 9.100 | 8.900 | 8.980 | 158,165 | -0.10(-1.10%) |
Jun 30, 2011 | 9.340 | 9.460 | 9.010 | 9.080 | 124,847 | -0.18(-1.94%) |
Jun 29, 2011 | 9.380 | 9.380 | 9.000 | 9.260 | 168,952 | +0.20(+2.21%) |
Jun 28, 2011 | 9.190 | 9.790 | 9.019 | 9.060 | 121,941 | -0.06(-0.66%) |
Jun 27, 2011 | 9.290 | 9.440 | 9.050 | 9.120 | 177,151 | +0.12(+1.33%) |
Jun 24, 2011 | 9.240 | 9.450 | 8.650 | 9.000 | 924,047 | -0.13(-1.42%) |
Jun 23, 2011 | 8.780 | 9.200 | 8.530 | 9.130 | 180,754 | +0.35(+3.99%) |
Jun 22, 2011 | 8.130 | 8.850 | 8.130 | 8.780 | 190,343 | +0.58(+7.07%) |
Jun 21, 2011 | 8.360 | 8.650 | 8.030 | 8.200 | 319,399 | -0.17(-2.03%) |
Jun 20, 2011 | 8.410 | 8.910 | 8.140 | 8.370 | 239,400 | -0.54(-6.06%) |
Jun 17, 2011 | 9.820 | 9.890 | 8.590 | 8.910 | 293,697 | -0.67(-6.99%) |
Jun 16, 2011 | 9.230 | 9.800 | 9.230 | 9.580 | 280,667 | +0.07(+0.74%) |
Jun 15, 2011 | 9.500 | 9.620 | 9.050 | 9.510 | 332,182 | -0.14(-1.45%) |
Jun 14, 2011 | 10.50 | 10.95 | 9.380 | 9.650 | 1,447,586 | -0.46(-4.55%) |
Jun 13, 2011 | 8.070 | 10.42 | 7.980 | 10.11 | 3,508,615 | +2.46(+32.16%) |
Jun 10, 2011 | 7.620 | 8.060 | 6.980 | 7.650 | 273,548 | -0.02(-0.26%) |
Jun 09, 2011 | 7.480 | 7.950 | 7.410 | 7.670 | 220,855 | +0.26(+3.51%) |
Jun 08, 2011 | 8.840 | 9.130 | 7.251 | 7.410 | 251,940 | -1.46(-16.46%) |
Jun 07, 2011 | 9.940 | 10.00 | 8.750 | 8.870 | 131,523 | -0.73(-7.60%) |
Jun 06, 2011 | 10.27 | 10.57 | 9.330 | 9.600 | 300,796 | -0.57(-5.60%) |
Jun 03, 2011 | 9.800 | 10.70 | 9.800 | 10.17 | 34,917 | +0.34(+3.46%) |
May 24, 2011 | 9.380 | 9.840 | 9.380 | 9.830 | 56,408 | +0.33(+3.47%) |
May 23, 2011 | 9.530 | 9.550 | 8.910 | 9.500 | 336,229 | -0.21(-2.16%) |
May 20, 2011 | 9.880 | 10.08 | 9.600 | 9.710 | 109,118 | -0.24(-2.41%) |
May 19, 2011 | 9.410 | 10.37 | 9.368 | 9.950 | 81,337 | +0.62(+6.65%) |
May 18, 2011 | 9.010 | 9.609 | 8.920 | 9.330 | 197,090 | +0.45(+5.07%) |
May 17, 2011 | 9.190 | 9.250 | 8.830 | 8.880 | 172,481 | -0.50(-5.33%) |
May 16, 2011 | 10.57 | 10.79 | 9.010 | 9.380 | 306,871 | -1.37(-12.74%) |
May 13, 2011 | 11.64 | 11.64 | 10.61 | 10.75 | 56,834 | -0.93(-7.96%) |
May 12, 2011 | 11.83 | 11.85 | 11.51 | 11.68 | 85,357 | -0.14(-1.18%) |
May 11, 2011 | 11.65 | 11.94 | 11.40 | 11.82 | 155,842 | +0.05(+0.47%) |
May 10, 2011 | 12.00 | 12.10 | 11.40 | 11.77 | 253,850 | -0.23(-1.96%) |
May 09, 2011 | 12.34 | 12.36 | 11.75 | 12.00 | 53,929 | -0.10(-0.83%) |
May 06, 2011 | 12.38 | 12.40 | 11.85 | 12.10 | 180,939 | -0.08(-0.66%) |
May 05, 2011 | 11.75 | 12.38 | 11.55 | 12.18 | 825,423 | +0.08(+0.66%) |