Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.770 | 3.770 | 3.610 | 3.650 | 104,290 | -0.08(-2.14%) |
Mar 29, 2012 | 3.590 | 3.830 | 3.510 | 3.730 | 125,689 | +0.13(+3.61%) |
Mar 28, 2012 | 3.530 | 3.750 | 3.530 | 3.600 | 138,993 | -0.08(-2.17%) |
Mar 27, 2012 | 3.800 | 3.820 | 3.680 | 3.680 | 47,904 | -0.10(-2.65%) |
Mar 26, 2012 | 3.780 | 3.830 | 3.750 | 3.780 | 125,429 | +0.05(+1.34%) |
Mar 23, 2012 | 3.700 | 3.750 | 3.600 | 3.730 | 87,438 | +0.01(+0.27%) |
Mar 22, 2012 | 3.750 | 3.810 | 3.650 | 3.720 | 131,295 | -0.12(-3.12%) |
Mar 21, 2012 | 4.000 | 4.050 | 3.830 | 3.840 | 86,298 | -0.11(-2.78%) |
Mar 20, 2012 | 4.030 | 4.110 | 3.928 | 3.950 | 89,870 | -0.14(-3.42%) |
Mar 19, 2012 | 4.070 | 4.160 | 4.010 | 4.090 | 189,862 | +0.03(+0.74%) |
Mar 16, 2012 | 3.920 | 4.100 | 3.890 | 4.060 | 245,125 | +0.13(+3.31%) |
Mar 15, 2012 | 3.860 | 3.940 | 3.820 | 3.930 | 108,080 | +0.03(+0.77%) |
Mar 14, 2012 | 3.900 | 3.940 | 3.832 | 3.900 | 89,965 | -0.02(-0.51%) |
Mar 13, 2012 | 3.830 | 3.920 | 3.740 | 3.920 | 333,297 | +0.13(+3.43%) |
Mar 12, 2012 | 3.760 | 3.850 | 3.740 | 3.790 | 173,162 | +0.04(+1.07%) |
Mar 09, 2012 | 3.480 | 3.770 | 3.450 | 3.750 | 246,302 | +0.24(+6.84%) |
Mar 08, 2012 | 3.570 | 3.700 | 3.490 | 3.510 | 216,987 | -0.05(-1.40%) |
Mar 07, 2012 | 3.580 | 3.620 | 3.540 | 3.560 | 258,721 | -0.02(-0.56%) |
Mar 06, 2012 | 3.770 | 3.790 | 3.500 | 3.580 | 383,732 | -0.24(-6.28%) |
Mar 05, 2012 | 3.870 | 3.950 | 3.800 | 3.820 | 329,584 | -0.10(-2.55%) |
Mar 02, 2012 | 4.010 | 4.030 | 3.900 | 3.920 | 326,454 | -0.05(-1.26%) |
Mar 01, 2012 | 3.980 | 4.040 | 3.900 | 3.970 | 158,782 | +0.03(+0.76%) |
Feb 29, 2012 | 4.000 | 4.080 | 3.900 | 3.940 | 282,331 | -0.05(-1.25%) |
Feb 28, 2012 | 3.910 | 4.090 | 3.900 | 3.990 | 259,422 | +0.08(+2.05%) |
Feb 27, 2012 | 3.940 | 4.060 | 3.840 | 3.910 | 325,511 | -0.07(-1.76%) |
Feb 24, 2012 | 3.980 | 4.110 | 3.910 | 3.980 | 547,458 | +0.00(+0.00%) |
Feb 23, 2012 | 3.910 | 4.000 | 3.860 | 3.980 | 623,516 | +0.10(+2.58%) |
Feb 22, 2012 | 3.790 | 3.940 | 3.610 | 3.880 | 904,667 | +0.18(+4.86%) |
Feb 21, 2012 | 4.300 | 4.300 | 3.690 | 3.700 | 2,386,066 | -0.88(-19.21%) |
Feb 17, 2012 | 4.700 | 4.720 | 4.530 | 4.580 | 195,696 | -0.07(-1.51%) |
Feb 16, 2012 | 4.550 | 4.750 | 4.550 | 4.650 | 236,914 | +0.10(+2.20%) |
Feb 15, 2012 | 4.590 | 4.620 | 4.500 | 4.550 | 204,845 | -0.01(-0.22%) |
Feb 14, 2012 | 4.760 | 4.771 | 4.530 | 4.560 | 399,316 | -0.24(-5.00%) |
Feb 13, 2012 | 4.930 | 4.960 | 4.790 | 4.800 | 132,294 | -0.09(-1.84%) |
Feb 10, 2012 | 4.960 | 4.980 | 4.850 | 4.890 | 209,882 | -0.11(-2.20%) |
Feb 09, 2012 | 5.090 | 5.400 | 4.960 | 5.000 | 291,330 | -0.05(-0.99%) |
Feb 08, 2012 | 5.710 | 5.710 | 4.980 | 5.050 | 849,859 | -0.92(-15.41%) |
Feb 07, 2012 | 5.950 | 6.080 | 5.830 | 5.970 | 186,533 | -0.04(-0.67%) |
Feb 06, 2012 | 6.000 | 6.100 | 5.940 | 6.010 | 138,074 | -0.07(-1.15%) |
Feb 03, 2012 | 6.020 | 6.120 | 5.940 | 6.080 | 220,410 | +0.21(+3.58%) |
Feb 02, 2012 | 5.790 | 5.880 | 5.610 | 5.870 | 107,800 | +0.13(+2.26%) |
Feb 01, 2012 | 5.630 | 5.780 | 5.430 | 5.740 | 116,984 | +0.17(+3.05%) |
Jan 31, 2012 | 5.880 | 5.990 | 5.560 | 5.570 | 202,562 | -0.26(-4.46%) |
Jan 30, 2012 | 5.600 | 5.840 | 5.600 | 5.830 | 175,960 | +0.02(+0.34%) |
Jan 27, 2012 | 5.420 | 5.850 | 5.371 | 5.810 | 233,704 | +0.36(+6.61%) |
Jan 26, 2012 | 5.520 | 5.530 | 5.350 | 5.450 | 110,074 | -0.02(-0.37%) |
Jan 25, 2012 | 5.540 | 5.540 | 5.350 | 5.470 | 156,021 | -0.05(-0.91%) |
Jan 24, 2012 | 5.300 | 5.590 | 5.260 | 5.520 | 153,410 | +0.19(+3.56%) |
Jan 23, 2012 | 5.320 | 5.360 | 5.250 | 5.330 | 75,972 | +0.01(+0.19%) |
Jan 20, 2012 | 5.360 | 5.360 | 5.250 | 5.320 | 80,513 | -0.04(-0.75%) |
Jan 19, 2012 | 5.480 | 5.480 | 5.320 | 5.360 | 67,888 | -0.10(-1.83%) |
Jan 18, 2012 | 5.340 | 5.480 | 5.300 | 5.460 | 123,957 | +0.09(+1.68%) |
Jan 17, 2012 | 5.420 | 5.450 | 5.250 | 5.370 | 119,474 | +0.04(+0.75%) |
Jan 13, 2012 | 5.410 | 5.430 | 5.320 | 5.330 | 107,662 | -0.07(-1.30%) |
Jan 12, 2012 | 5.370 | 5.520 | 5.230 | 5.400 | 149,722 | +0.05(+0.93%) |
Jan 11, 2012 | 5.390 | 5.420 | 5.180 | 5.350 | 72,605 | -0.09(-1.65%) |
Jan 10, 2012 | 5.220 | 5.520 | 5.220 | 5.440 | 118,524 | +0.33(+6.46%) |
Jan 09, 2012 | 5.170 | 5.215 | 5.100 | 5.110 | 58,387 | +0.00(+0.00%) |
Jan 06, 2012 | 5.160 | 5.270 | 5.110 | 5.110 | 80,886 | -0.07(-1.35%) |
Jan 05, 2012 | 5.100 | 5.240 | 5.080 | 5.180 | 87,245 | +0.05(+0.97%) |
Jan 04, 2012 | 5.410 | 5.520 | 5.110 | 5.130 | 95,517 | -0.17(-3.21%) |
Dec 30, 2011 | 5.250 | 5.370 | 5.166 | 5.300 | 149,640 | +0.02(+0.38%) |
Dec 29, 2011 | 5.210 | 5.350 | 5.150 | 5.280 | 192,963 | +0.09(+1.73%) |
Dec 28, 2011 | 5.560 | 5.570 | 5.150 | 5.190 | 122,653 | -0.40(-7.16%) |
Dec 27, 2011 | 5.750 | 5.750 | 5.540 | 5.590 | 122,299 | -0.18(-3.12%) |
Dec 23, 2011 | 5.870 | 5.870 | 5.680 | 5.770 | 119,366 | +0.26(+4.72%) |
Dec 21, 2011 | 5.370 | 5.540 | 5.190 | 5.510 | 156,394 | +0.11(+2.04%) |
Dec 20, 2011 | 5.160 | 5.450 | 5.010 | 5.400 | 226,840 | +0.40(+8.00%) |
Dec 19, 2011 | 5.290 | 5.394 | 4.980 | 5.000 | 137,401 | -0.27(-5.12%) |
Dec 16, 2011 | 5.190 | 5.390 | 5.130 | 5.270 | 320,811 | +0.07(+1.35%) |
Dec 15, 2011 | 5.530 | 5.530 | 5.150 | 5.200 | 138,467 | -0.24(-4.41%) |
Dec 14, 2011 | 5.250 | 5.590 | 5.100 | 5.440 | 251,748 | +0.13(+2.45%) |
Dec 13, 2011 | 5.660 | 5.700 | 5.220 | 5.310 | 118,902 | -0.28(-5.01%) |
Dec 12, 2011 | 5.570 | 5.800 | 5.510 | 5.590 | 166,053 | -0.13(-2.27%) |
Dec 09, 2011 | 5.280 | 5.800 | 5.280 | 5.720 | 176,097 | +0.46(+8.75%) |
Dec 08, 2011 | 5.860 | 5.980 | 5.240 | 5.260 | 232,032 | -0.68(-11.45%) |
Dec 07, 2011 | 5.930 | 6.260 | 5.930 | 5.940 | 221,057 | -0.01(-0.17%) |
Dec 06, 2011 | 5.980 | 6.200 | 5.810 | 5.950 | 242,763 | -0.07(-1.16%) |
Dec 05, 2011 | 5.930 | 6.020 | 5.870 | 6.020 | 235,381 | +0.17(+2.91%) |
Dec 02, 2011 | 5.880 | 5.880 | 5.580 | 5.850 | 153,085 | -0.02(-0.34%) |
Dec 01, 2011 | 4.820 | 6.010 | 4.760 | 5.870 | 274,055 | +1.05(+21.78%) |
Nov 30, 2011 | 4.830 | 4.860 | 4.680 | 4.820 | 240,448 | +0.22(+4.78%) |
Nov 29, 2011 | 4.630 | 4.630 | 4.500 | 4.600 | 72,040 | -0.03(-0.65%) |
Nov 28, 2011 | 4.550 | 4.790 | 4.410 | 4.630 | 171,618 | +0.28(+6.44%) |
Nov 25, 2011 | 4.540 | 4.540 | 4.340 | 4.350 | 51,897 | -0.19(-4.19%) |
Nov 23, 2011 | 4.600 | 4.680 | 4.520 | 4.540 | 484,542 | -0.14(-2.99%) |
Nov 22, 2011 | 4.710 | 4.760 | 4.510 | 4.680 | 310,467 | +0.00(+0.00%) |
Nov 21, 2011 | 4.410 | 4.865 | 4.300 | 4.680 | 193,163 | +0.17(+3.77%) |
Nov 18, 2011 | 4.550 | 4.573 | 4.451 | 4.510 | 79,129 | -0.01(-0.22%) |
Nov 17, 2011 | 4.830 | 4.950 | 4.451 | 4.520 | 224,910 | -0.32(-6.61%) |
Nov 16, 2011 | 4.950 | 5.060 | 4.800 | 4.840 | 78,897 | -0.20(-3.97%) |
Nov 15, 2011 | 4.960 | 5.070 | 4.820 | 5.040 | 71,491 | +0.06(+1.20%) |
Nov 14, 2011 | 5.070 | 5.280 | 4.915 | 4.980 | 112,329 | -0.12(-2.35%) |
Nov 11, 2011 | 5.160 | 5.200 | 5.026 | 5.100 | 97,328 | +0.01(+0.20%) |
Nov 10, 2011 | 5.040 | 5.200 | 4.930 | 5.090 | 103,227 | +0.13(+2.62%) |
Nov 09, 2011 | 5.050 | 5.170 | 4.920 | 4.960 | 151,889 | -0.26(-4.98%) |
Nov 08, 2011 | 5.260 | 5.290 | 5.060 | 5.220 | 188,805 | +0.02(+0.38%) |
Nov 07, 2011 | 5.210 | 5.240 | 5.070 | 5.200 | 103,050 | +0.00(+0.00%) |
Nov 04, 2011 | 5.400 | 5.420 | 5.101 | 5.200 | 136,886 | -0.30(-5.45%) |
Nov 03, 2011 | 5.630 | 5.700 | 5.440 | 5.500 | 323,075 | -0.01(-0.18%) |
Nov 02, 2011 | 4.880 | 5.700 | 4.640 | 5.510 | 693,200 | +1.06(+23.82%) |
Nov 01, 2011 | 4.480 | 4.600 | 4.350 | 4.450 | 284,041 | -0.16(-3.47%) |
Oct 31, 2011 | 4.990 | 4.990 | 4.600 | 4.610 | 249,420 | -0.44(-8.71%) |
Oct 28, 2011 | 5.350 | 5.370 | 5.050 | 5.050 | 146,808 | -0.32(-5.96%) |
Oct 27, 2011 | 5.190 | 5.410 | 4.980 | 5.370 | 284,850 | +0.41(+8.27%) |
Oct 26, 2011 | 4.990 | 5.040 | 4.790 | 4.960 | 95,985 | +0.05(+1.02%) |
Oct 25, 2011 | 4.900 | 4.960 | 4.750 | 4.910 | 166,013 | -0.04(-0.81%) |
Oct 24, 2011 | 4.810 | 4.980 | 4.810 | 4.950 | 183,045 | +0.17(+3.56%) |
Oct 21, 2011 | 4.760 | 4.830 | 4.689 | 4.780 | 145,905 | +0.11(+2.36%) |
Oct 20, 2011 | 4.750 | 4.880 | 4.550 | 4.670 | 85,510 | -0.10(-2.10%) |
Oct 19, 2011 | 4.900 | 4.930 | 4.710 | 4.770 | 79,159 | -0.12(-2.45%) |
Oct 18, 2011 | 4.660 | 4.940 | 4.590 | 4.890 | 91,095 | +0.25(+5.39%) |
Oct 17, 2011 | 4.930 | 4.930 | 4.600 | 4.640 | 61,839 | -0.33(-6.64%) |
Oct 14, 2011 | 4.810 | 5.000 | 4.631 | 4.970 | 141,550 | +0.21(+4.41%) |
Oct 13, 2011 | 4.840 | 4.840 | 4.650 | 4.760 | 114,249 | -0.11(-2.26%) |
Oct 12, 2011 | 4.800 | 4.950 | 4.670 | 4.870 | 130,973 | +0.12(+2.53%) |
Oct 11, 2011 | 4.420 | 4.870 | 4.280 | 4.750 | 105,828 | +0.28(+6.26%) |
Oct 10, 2011 | 4.320 | 4.590 | 4.130 | 4.470 | 142,174 | +0.23(+5.42%) |
Oct 07, 2011 | 4.610 | 4.640 | 4.200 | 4.240 | 168,583 | -0.35(-7.63%) |
Oct 06, 2011 | 4.530 | 4.600 | 4.350 | 4.590 | 149,152 | +0.14(+3.15%) |
Oct 05, 2011 | 4.420 | 4.470 | 4.230 | 4.450 | 137,292 | +0.03(+0.68%) |
Oct 04, 2011 | 4.480 | 4.560 | 3.910 | 4.420 | 596,187 | -0.07(-1.56%) |
Oct 03, 2011 | 4.530 | 4.690 | 4.480 | 4.490 | 205,844 | -0.08(-1.75%) |
Sep 30, 2011 | 4.690 | 4.750 | 4.510 | 4.570 | 168,815 | -0.21(-4.39%) |
Sep 29, 2011 | 4.700 | 4.860 | 4.610 | 4.780 | 132,501 | +0.21(+4.60%) |
Sep 28, 2011 | 4.960 | 5.060 | 4.570 | 4.570 | 152,452 | -0.37(-7.49%) |
Sep 27, 2011 | 4.720 | 5.140 | 4.630 | 4.940 | 278,033 | +0.32(+6.93%) |
Sep 26, 2011 | 4.630 | 4.680 | 4.450 | 4.620 | 121,545 | +0.05(+1.09%) |
Sep 23, 2011 | 4.360 | 4.620 | 4.360 | 4.570 | 119,657 | +0.18(+4.10%) |
Sep 22, 2011 | 4.650 | 4.860 | 4.200 | 4.390 | 229,778 | -0.41(-8.54%) |
Sep 21, 2011 | 5.030 | 5.140 | 4.760 | 4.800 | 112,003 | -0.25(-4.95%) |
Sep 20, 2011 | 5.140 | 5.220 | 5.020 | 5.050 | 128,936 | -0.07(-1.37%) |
Sep 19, 2011 | 5.320 | 5.320 | 5.120 | 5.120 | 65,419 | -0.30(-5.54%) |
Sep 16, 2011 | 5.350 | 5.460 | 5.265 | 5.420 | 173,876 | +0.07(+1.31%) |
Sep 15, 2011 | 5.120 | 5.860 | 5.020 | 5.350 | 190,179 | +0.24(+4.70%) |
Sep 14, 2011 | 5.140 | 5.150 | 5.020 | 5.110 | 159,662 | +0.00(+0.00%) |
Sep 13, 2011 | 5.080 | 5.170 | 5.000 | 5.110 | 156,823 | +0.04(+0.79%) |
Sep 12, 2011 | 5.120 | 5.280 | 4.950 | 5.070 | 206,625 | -0.10(-1.93%) |
Sep 09, 2011 | 5.370 | 5.440 | 5.080 | 5.170 | 142,517 | -0.26(-4.79%) |
Sep 08, 2011 | 5.660 | 5.750 | 5.420 | 5.430 | 72,410 | -0.25(-4.40%) |
Sep 07, 2011 | 5.540 | 5.720 | 5.520 | 5.680 | 121,296 | +0.24(+4.41%) |
Sep 06, 2011 | 5.460 | 5.550 | 5.280 | 5.440 | 185,258 | -0.16(-2.86%) |
Sep 02, 2011 | 6.070 | 6.160 | 5.580 | 5.600 | 225,093 | -0.58(-9.39%) |
Sep 01, 2011 | 6.490 | 6.560 | 6.160 | 6.180 | 96,856 | -0.31(-4.78%) |
Aug 31, 2011 | 6.670 | 6.780 | 6.360 | 6.490 | 207,454 | -0.14(-2.11%) |
Aug 30, 2011 | 6.300 | 6.670 | 6.290 | 6.630 | 296,524 | +0.30(+4.74%) |
Aug 29, 2011 | 5.980 | 6.340 | 5.900 | 6.330 | 177,016 | +0.41(+6.93%) |
Aug 26, 2011 | 5.690 | 5.990 | 5.690 | 5.920 | 158,480 | +0.19(+3.32%) |
Aug 25, 2011 | 5.800 | 5.910 | 5.720 | 5.730 | 118,547 | -0.03(-0.52%) |
Aug 24, 2011 | 5.800 | 5.910 | 5.720 | 5.760 | 72,194 | -0.07(-1.20%) |
Aug 23, 2011 | 5.800 | 5.840 | 5.710 | 5.830 | 193,056 | +0.06(+1.04%) |
Aug 22, 2011 | 5.860 | 5.900 | 5.603 | 5.770 | 172,361 | +0.04(+0.70%) |
Aug 19, 2011 | 5.800 | 5.960 | 5.700 | 5.730 | 199,184 | -0.14(-2.39%) |
Aug 18, 2011 | 6.250 | 6.250 | 5.830 | 5.870 | 245,121 | -0.53(-8.28%) |
Aug 17, 2011 | 6.300 | 6.420 | 6.280 | 6.400 | 121,114 | +0.16(+2.56%) |
Aug 16, 2011 | 6.480 | 6.480 | 6.190 | 6.240 | 154,107 | -0.33(-5.02%) |
Aug 15, 2011 | 6.180 | 6.590 | 6.120 | 6.570 | 149,720 | +0.46(+7.53%) |
Aug 12, 2011 | 5.970 | 6.410 | 5.800 | 6.110 | 240,029 | +0.18(+3.04%) |
Aug 11, 2011 | 5.900 | 6.030 | 5.800 | 5.930 | 493,268 | +0.05(+0.85%) |
Aug 10, 2011 | 6.400 | 6.400 | 5.790 | 5.880 | 308,019 | -0.63(-9.68%) |
Aug 09, 2011 | 6.680 | 6.880 | 6.170 | 6.510 | 364,939 | -0.04(-0.61%) |
Aug 08, 2011 | 6.950 | 7.040 | 6.220 | 6.550 | 332,713 | -0.67(-9.28%) |
Aug 05, 2011 | 7.580 | 7.666 | 7.100 | 7.220 | 275,586 | -0.28(-3.73%) |
Aug 04, 2011 | 8.050 | 8.050 | 7.420 | 7.500 | 240,020 | -0.60(-7.41%) |
Aug 03, 2011 | 8.290 | 8.320 | 8.030 | 8.100 | 172,736 | -0.17(-2.06%) |
Aug 02, 2011 | 8.800 | 8.960 | 8.200 | 8.270 | 178,788 | -0.60(-6.76%) |
Aug 01, 2011 | 9.070 | 9.080 | 8.780 | 8.870 | 155,619 | -0.13(-1.44%) |
Jul 29, 2011 | 8.770 | 9.200 | 8.420 | 9.000 | 607,278 | +0.37(+4.29%) |
Jul 28, 2011 | 8.610 | 8.720 | 8.410 | 8.630 | 114,879 | +0.06(+0.70%) |
Jul 27, 2011 | 8.860 | 8.860 | 8.500 | 8.570 | 154,433 | -0.30(-3.38%) |
Jul 26, 2011 | 9.000 | 9.100 | 8.730 | 8.870 | 67,857 | -0.09(-1.00%) |
Jul 25, 2011 | 9.130 | 9.250 | 8.900 | 8.960 | 99,511 | -0.29(-3.14%) |
Jul 22, 2011 | 9.330 | 9.420 | 9.190 | 9.250 | 50,304 | -0.18(-1.91%) |
Jul 21, 2011 | 9.120 | 9.500 | 9.120 | 9.430 | 57,789 | +0.33(+3.63%) |
Jul 20, 2011 | 9.270 | 9.450 | 9.070 | 9.100 | 48,521 | -0.15(-1.62%) |
Jul 19, 2011 | 9.040 | 9.410 | 9.040 | 9.250 | 66,857 | +0.26(+2.89%) |
Jul 18, 2011 | 9.200 | 9.240 | 8.800 | 8.990 | 124,884 | -0.27(-2.92%) |
Jul 15, 2011 | 9.280 | 9.541 | 9.080 | 9.260 | 112,103 | -0.02(-0.22%) |
Jul 14, 2011 | 9.510 | 9.660 | 9.260 | 9.280 | 80,247 | -0.24(-2.52%) |
Jul 13, 2011 | 9.490 | 9.730 | 9.340 | 9.520 | 87,523 | +0.04(+0.42%) |
Jul 12, 2011 | 9.700 | 9.790 | 9.460 | 9.480 | 120,441 | -0.25(-2.57%) |
Jul 11, 2011 | 9.880 | 9.890 | 9.650 | 9.730 | 61,522 | -0.25(-2.51%) |
Jul 08, 2011 | 10.13 | 10.16 | 9.760 | 9.980 | 72,233 | -0.26(-2.54%) |
Jul 07, 2011 | 10.04 | 10.25 | 9.971 | 10.24 | 117,922 | +0.29(+2.91%) |
Jul 06, 2011 | 9.830 | 10.04 | 9.620 | 9.950 | 114,367 | +0.13(+1.32%) |
Jul 05, 2011 | 9.800 | 9.930 | 9.540 | 9.820 | 96,953 | -0.01(-0.10%) |
Jul 01, 2011 | 9.660 | 9.950 | 9.561 | 9.830 | 133,831 | +0.20(+2.08%) |
Jun 30, 2011 | 9.270 | 9.690 | 9.240 | 9.630 | 114,885 | +0.39(+4.22%) |
Jun 29, 2011 | 9.590 | 9.650 | 9.200 | 9.240 | 218,838 | -0.35(-3.65%) |
Jun 28, 2011 | 9.680 | 9.710 | 9.550 | 9.590 | 134,161 | -0.09(-0.93%) |
Jun 27, 2011 | 9.470 | 9.730 | 9.280 | 9.680 | 109,182 | +0.17(+1.79%) |
Jun 24, 2011 | 9.460 | 9.710 | 9.310 | 9.510 | 1,725,555 | +0.07(+0.74%) |
Jun 23, 2011 | 9.730 | 10.07 | 9.250 | 9.440 | 135,599 | +0.00(+0.00%) |
Jun 22, 2011 | 9.300 | 9.610 | 9.250 | 9.440 | 103,566 | +0.07(+0.75%) |
Jun 21, 2011 | 9.490 | 9.550 | 9.310 | 9.370 | 151,684 | -0.07(-0.74%) |
Jun 20, 2011 | 9.530 | 10.21 | 9.370 | 9.440 | 374,943 | -1.04(-9.92%) |
Jun 17, 2011 | 10.50 | 10.52 | 10.19 | 10.48 | 155,735 | +0.00(+0.00%) |
Jun 16, 2011 | 10.44 | 10.56 | 10.20 | 10.48 | 107,221 | +0.07(+0.67%) |
Jun 15, 2011 | 10.37 | 10.50 | 10.35 | 10.41 | 88,865 | -0.08(-0.76%) |
Jun 14, 2011 | 10.62 | 10.62 | 10.35 | 10.49 | 150,256 | -0.05(-0.47%) |
Jun 13, 2011 | 10.48 | 10.81 | 10.48 | 10.54 | 200,743 | +0.11(+1.05%) |
Jun 10, 2011 | 10.43 | 10.51 | 10.27 | 10.43 | 83,873 | -0.06(-0.57%) |
Jun 09, 2011 | 10.47 | 10.75 | 10.44 | 10.49 | 58,078 | -0.02(-0.19%) |
Jun 08, 2011 | 10.50 | 10.64 | 10.40 | 10.51 | 68,970 | -0.07(-0.66%) |
Jun 07, 2011 | 10.48 | 10.73 | 10.37 | 10.58 | 89,646 | +0.22(+2.12%) |
Jun 06, 2011 | 10.49 | 10.66 | 10.33 | 10.36 | 91,784 | -0.27(-2.54%) |
Jun 03, 2011 | 10.27 | 10.74 | 10.26 | 10.63 | 136,653 | +0.42(+4.11%) |
May 24, 2011 | 10.00 | 10.30 | 9.870 | 10.21 | 140,503 | +0.26(+2.61%) |
May 23, 2011 | 10.17 | 10.17 | 9.910 | 9.950 | 147,343 | -0.12(-1.19%) |
May 20, 2011 | 9.030 | 10.37 | 9.020 | 10.07 | 378,241 | +1.06(+11.76%) |
May 19, 2011 | 8.840 | 9.030 | 8.540 | 9.010 | 140,564 | +0.16(+1.81%) |
May 18, 2011 | 9.000 | 9.030 | 8.810 | 8.850 | 134,505 | -0.13(-1.45%) |
May 17, 2011 | 9.120 | 9.192 | 8.870 | 8.980 | 165,459 | -0.22(-2.39%) |
May 16, 2011 | 9.630 | 9.760 | 9.100 | 9.200 | 181,430 | -0.35(-3.66%) |
May 13, 2011 | 9.800 | 10.09 | 9.520 | 9.550 | 193,704 | -0.14(-1.44%) |
May 12, 2011 | 9.170 | 9.720 | 9.150 | 9.690 | 177,490 | +0.44(+4.76%) |
May 11, 2011 | 9.540 | 9.700 | 9.250 | 9.250 | 87,432 | -0.29(-3.04%) |
May 10, 2011 | 9.530 | 9.870 | 9.500 | 9.540 | 92,303 | +0.04(+0.42%) |
May 09, 2011 | 9.580 | 9.600 | 9.300 | 9.500 | 194,028 | -0.10(-1.04%) |
May 06, 2011 | 10.36 | 10.47 | 9.590 | 9.600 | 222,873 | -0.46(-4.57%) |
May 05, 2011 | 10.28 | 10.40 | 10.04 | 10.06 | 54,237 | -0.30(-2.90%) |
May 04, 2011 | 10.21 | 10.53 | 10.05 | 10.36 | 137,449 | +0.10(+0.97%) |
May 03, 2011 | 10.20 | 10.38 | 10.15 | 10.26 | 63,180 | +0.06(+0.59%) |
May 02, 2011 | 10.30 | 10.78 | 10.20 | 10.20 | 125,512 | -0.29(-2.76%) |
Apr 29, 2011 | 10.45 | 10.60 | 10.31 | 10.49 | 107,917 | +0.03(+0.29%) |
Apr 28, 2011 | 10.53 | 10.61 | 10.30 | 10.46 | 95,016 | +0.05(+0.48%) |
Apr 27, 2011 | 10.60 | 10.66 | 10.21 | 10.41 | 153,827 | -0.16(-1.51%) |
Apr 26, 2011 | 10.61 | 10.98 | 10.55 | 10.57 | 124,849 | +0.01(+0.09%) |
Apr 25, 2011 | 10.25 | 10.56 | 10.19 | 10.56 | 99,052 | +0.34(+3.33%) |
Apr 21, 2011 | 10.10 | 10.51 | 10.04 | 10.22 | 108,643 | +0.13(+1.29%) |
Apr 20, 2011 | 10.12 | 10.21 | 10.02 | 10.09 | 98,507 | +0.09(+0.90%) |
Apr 19, 2011 | 10.00 | 10.09 | 9.970 | 10.00 | 175,406 | -0.05(-0.50%) |
Apr 18, 2011 | 10.33 | 10.33 | 10.00 | 10.05 | 110,685 | -0.35(-3.37%) |
Apr 15, 2011 | 10.40 | 10.57 | 10.03 | 10.40 | 122,987 | -0.01(-0.10%) |
Apr 14, 2011 | 10.56 | 10.56 | 10.26 | 10.41 | 79,704 | -0.22(-2.07%) |
Apr 13, 2011 | 11.02 | 11.06 | 10.52 | 10.63 | 120,040 | -0.36(-3.28%) |
Apr 12, 2011 | 11.06 | 11.30 | 10.80 | 10.99 | 201,163 | -0.34(-3.00%) |
Apr 11, 2011 | 11.63 | 11.79 | 11.19 | 11.33 | 118,993 | -0.27(-2.33%) |
Apr 08, 2011 | 12.19 | 12.19 | 11.59 | 11.60 | 167,609 | -0.38(-3.17%) |
Apr 07, 2011 | 11.99 | 12.14 | 11.77 | 11.98 | 435,185 | +0.08(+0.67%) |
Apr 06, 2011 | 11.90 | 12.00 | 11.69 | 11.90 | 89,030 | +0.11(+0.93%) |
Apr 05, 2011 | 11.70 | 11.90 | 11.52 | 11.79 | 90,035 | +0.06(+0.51%) |
Apr 04, 2011 | 12.24 | 12.24 | 11.70 | 11.73 | 128,754 | -0.46(-3.77%) |