Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.088 | 9.106 | 8.942 | 9.024 | 134,926 | -0.06(-0.70%) |
Apr 27, 2012 | 9.079 | 9.342 | 8.979 | 9.088 | 121,266 | +0.00(+0.00%) |
Apr 26, 2012 | 9.142 | 9.233 | 8.652 | 9.088 | 469,748 | -0.06(-0.70%) |
Apr 25, 2012 | 9.215 | 9.215 | 8.915 | 9.151 | 150,129 | +0.05(+0.50%) |
Apr 24, 2012 | 9.169 | 9.306 | 9.088 | 9.106 | 141,098 | -0.07(-0.79%) |
Apr 23, 2012 | 9.524 | 9.597 | 9.142 | 9.179 | 649,360 | -0.49(-5.08%) |
Apr 20, 2012 | 9.860 | 10.09 | 9.488 | 9.669 | 159,415 | -0.21(-2.12%) |
Apr 19, 2012 | 9.996 | 10.03 | 9.806 | 9.878 | 303,179 | -0.11(-1.09%) |
Apr 18, 2012 | 9.769 | 10.07 | 9.769 | 9.987 | 242,204 | +0.22(+2.23%) |
Apr 17, 2012 | 9.769 | 9.824 | 9.724 | 9.769 | 688,602 | +0.05(+0.47%) |
Apr 16, 2012 | 10.08 | 10.17 | 9.578 | 9.724 | 473,807 | -0.35(-3.43%) |
Apr 13, 2012 | 9.978 | 10.22 | 9.942 | 10.07 | 323,906 | +0.10(+0.96%) |
Apr 12, 2012 | 9.960 | 10.03 | 9.769 | 9.974 | 189,528 | +0.06(+0.60%) |
Apr 11, 2012 | 9.778 | 10.02 | 9.524 | 9.915 | 231,442 | +0.25(+2.63%) |
Apr 10, 2012 | 9.751 | 9.915 | 9.460 | 9.660 | 312,441 | -0.22(-2.21%) |
Apr 09, 2012 | 9.906 | 9.996 | 9.751 | 9.878 | 113,409 | +0.00(+0.00%) |
Apr 05, 2012 | 9.851 | 9.996 | 9.742 | 9.878 | 139,853 | +0.03(+0.28%) |
Apr 04, 2012 | 10.04 | 10.13 | 9.787 | 9.851 | 164,241 | -0.24(-2.34%) |
Apr 03, 2012 | 10.04 | 10.17 | 9.961 | 10.09 | 294,865 | +0.08(+0.82%) |
Apr 02, 2012 | 9.633 | 10.10 | 9.569 | 10.01 | 475,639 | +0.37(+3.87%) |
Mar 30, 2012 | 9.533 | 9.669 | 9.310 | 9.633 | 117,123 | +0.29(+3.11%) |
Mar 29, 2012 | 9.597 | 9.651 | 9.133 | 9.342 | 272,124 | -0.35(-3.56%) |
Mar 28, 2012 | 9.651 | 9.778 | 9.488 | 9.687 | 159,745 | -0.02(-0.19%) |
Mar 27, 2012 | 9.906 | 9.996 | 9.569 | 9.706 | 150,549 | -0.12(-1.20%) |
Mar 26, 2012 | 9.697 | 9.842 | 9.678 | 9.824 | 158,367 | +0.24(+2.46%) |
Mar 23, 2012 | 9.760 | 9.787 | 9.551 | 9.587 | 252,235 | -0.20(-2.04%) |
Mar 22, 2012 | 9.769 | 9.951 | 9.560 | 9.787 | 472,214 | -0.07(-0.74%) |
Mar 21, 2012 | 9.633 | 9.915 | 9.351 | 9.860 | 394,553 | +0.25(+2.55%) |
Mar 20, 2012 | 8.733 | 9.724 | 8.733 | 9.615 | 418,959 | +1.10(+12.91%) |
Mar 19, 2012 | 8.633 | 8.888 | 8.488 | 8.515 | 309,274 | -0.13(-1.47%) |
Mar 16, 2012 | 8.870 | 8.970 | 8.633 | 8.642 | 184,220 | -0.29(-3.26%) |
Mar 15, 2012 | 9.065 | 9.160 | 8.879 | 8.933 | 78,116 | -0.11(-1.21%) |
Mar 14, 2012 | 9.188 | 9.406 | 8.924 | 9.042 | 134,483 | -0.15(-1.58%) |
Mar 13, 2012 | 8.479 | 9.242 | 8.452 | 9.188 | 245,671 | +0.79(+9.42%) |
Mar 12, 2012 | 9.124 | 9.197 | 8.252 | 8.397 | 256,953 | -0.75(-8.24%) |
Mar 09, 2012 | 8.815 | 9.297 | 8.699 | 9.151 | 180,656 | +0.35(+4.03%) |
Mar 08, 2012 | 8.642 | 8.906 | 8.570 | 8.797 | 102,548 | +0.27(+3.20%) |
Mar 07, 2012 | 8.270 | 8.570 | 8.270 | 8.524 | 649,680 | +0.27(+3.30%) |
Mar 06, 2012 | 8.633 | 8.633 | 8.107 | 8.252 | 250,970 | -0.50(-5.71%) |
Mar 05, 2012 | 8.851 | 8.997 | 8.624 | 8.751 | 255,890 | -0.15(-1.73%) |
Mar 02, 2012 | 9.124 | 9.165 | 8.824 | 8.906 | 531,323 | -0.21(-2.29%) |
Mar 01, 2012 | 9.251 | 9.397 | 9.088 | 9.115 | 241,537 | -0.12(-1.28%) |
Feb 29, 2012 | 10.10 | 10.16 | 9.224 | 9.233 | 494,969 | -0.85(-8.39%) |
Feb 28, 2012 | 10.14 | 10.18 | 9.942 | 10.08 | 1,078,356 | -0.07(-0.72%) |
Feb 27, 2012 | 10.12 | 10.31 | 10.01 | 10.15 | 1,056,465 | +0.03(+0.27%) |
Feb 24, 2012 | 9.542 | 10.19 | 9.315 | 10.12 | 562,992 | +0.44(+4.50%) |
Feb 23, 2012 | 9.024 | 9.806 | 8.888 | 9.687 | 1,094,374 | +0.72(+8.00%) |
Feb 22, 2012 | 8.824 | 9.088 | 8.824 | 8.970 | 341,312 | +0.18(+2.07%) |
Feb 21, 2012 | 9.088 | 9.088 | 8.515 | 8.788 | 407,123 | +0.47(+5.68%) |
Feb 17, 2012 | 8.324 | 8.433 | 8.181 | 8.315 | 94,594 | +0.00(+0.00%) |
Feb 16, 2012 | 8.288 | 8.442 | 8.115 | 8.315 | 185,890 | +0.03(+0.33%) |
Feb 15, 2012 | 8.433 | 8.551 | 8.288 | 8.288 | 155,103 | -0.12(-1.41%) |
Feb 14, 2012 | 8.406 | 8.479 | 8.288 | 8.406 | 63,130 | -0.06(-0.75%) |
Feb 13, 2012 | 8.606 | 8.606 | 8.342 | 8.470 | 80,893 | -0.02(-0.21%) |
Feb 10, 2012 | 8.688 | 8.742 | 8.206 | 8.488 | 305,702 | -0.55(-6.13%) |
Feb 09, 2012 | 8.588 | 9.060 | 8.588 | 9.042 | 251,796 | +0.49(+5.74%) |
Feb 08, 2012 | 8.461 | 8.697 | 8.197 | 8.551 | 480,896 | +0.15(+1.73%) |
Feb 07, 2012 | 8.152 | 8.406 | 8.111 | 8.406 | 175,771 | +0.26(+3.24%) |
Feb 06, 2012 | 8.152 | 8.397 | 8.043 | 8.143 | 229,230 | -0.05(-0.67%) |
Feb 03, 2012 | 8.479 | 8.515 | 8.179 | 8.197 | 260,925 | -0.22(-2.59%) |
Feb 02, 2012 | 8.679 | 8.688 | 8.315 | 8.415 | 280,139 | -0.26(-3.04%) |
Feb 01, 2012 | 8.906 | 8.906 | 8.524 | 8.679 | 189,213 | -0.14(-1.55%) |
Jan 31, 2012 | 8.906 | 8.970 | 8.733 | 8.815 | 144,938 | -0.02(-0.21%) |
Jan 30, 2012 | 8.751 | 8.860 | 8.479 | 8.833 | 168,923 | -0.08(-0.92%) |
Jan 27, 2012 | 8.906 | 8.915 | 8.761 | 8.915 | 45,853 | +0.01(+0.10%) |
Jan 26, 2012 | 8.970 | 9.088 | 8.842 | 8.906 | 117,570 | -0.07(-0.81%) |
Jan 25, 2012 | 9.024 | 9.024 | 8.715 | 8.979 | 79,086 | +0.00(+0.00%) |
Jan 24, 2012 | 9.188 | 9.224 | 8.933 | 8.979 | 182,819 | -0.31(-3.33%) |
Jan 23, 2012 | 8.870 | 9.351 | 8.870 | 9.288 | 365,367 | +0.45(+5.04%) |
Jan 20, 2012 | 8.788 | 8.879 | 8.633 | 8.842 | 219,762 | +0.00(+0.00%) |
Jan 19, 2012 | 8.779 | 9.006 | 8.542 | 8.842 | 422,736 | +0.07(+0.83%) |
Jan 18, 2012 | 8.860 | 8.915 | 8.483 | 8.770 | 292,215 | -0.15(-1.63%) |
Jan 17, 2012 | 8.324 | 8.924 | 8.179 | 8.915 | 686,185 | +0.77(+9.49%) |
Jan 13, 2012 | 8.170 | 8.361 | 7.934 | 8.143 | 141,914 | -0.09(-1.10%) |
Jan 12, 2012 | 8.442 | 8.452 | 8.115 | 8.233 | 164,160 | -0.18(-2.16%) |
Jan 11, 2012 | 7.815 | 8.452 | 7.697 | 8.415 | 521,516 | +0.57(+7.30%) |
Jan 10, 2012 | 7.779 | 7.897 | 7.588 | 7.843 | 268,440 | +0.11(+1.47%) |
Jan 09, 2012 | 7.506 | 7.770 | 7.488 | 7.729 | 159,149 | +0.27(+3.59%) |
Jan 06, 2012 | 7.497 | 7.570 | 7.397 | 7.461 | 96,835 | -0.04(-0.48%) |
Jan 05, 2012 | 7.388 | 7.570 | 7.307 | 7.497 | 165,598 | +0.05(+0.73%) |
Jan 04, 2012 | 7.625 | 7.734 | 7.352 | 7.443 | 99,807 | -0.12(-1.56%) |
Dec 30, 2011 | 7.497 | 7.824 | 7.443 | 7.561 | 198,818 | -0.09(-1.19%) |
Dec 29, 2011 | 6.898 | 7.961 | 6.670 | 7.652 | 1,109,885 | +1.09(+16.62%) |
Dec 28, 2011 | 6.270 | 6.579 | 6.270 | 6.561 | 143,139 | +0.33(+5.25%) |
Dec 27, 2011 | 6.389 | 6.472 | 6.043 | 6.234 | 173,875 | -0.15(-2.28%) |
Dec 23, 2011 | 6.770 | 6.770 | 6.311 | 6.380 | 157,417 | -0.33(-4.88%) |
Dec 21, 2011 | 7.143 | 7.143 | 6.634 | 6.707 | 162,474 | -0.47(-6.58%) |
Dec 20, 2011 | 7.079 | 7.225 | 6.879 | 7.179 | 497,260 | +0.21(+3.00%) |
Dec 19, 2011 | 7.107 | 7.125 | 6.852 | 6.970 | 42,712 | -0.08(-1.16%) |
Dec 16, 2011 | 6.734 | 7.143 | 6.643 | 7.052 | 504,207 | +0.33(+4.86%) |
Dec 15, 2011 | 6.870 | 6.970 | 6.725 | 6.725 | 266,225 | -0.08(-1.20%) |
Dec 14, 2011 | 6.907 | 6.907 | 6.743 | 6.807 | 185,591 | -0.19(-2.73%) |
Dec 13, 2011 | 7.225 | 7.270 | 6.916 | 6.997 | 173,383 | -0.12(-1.66%) |
Dec 12, 2011 | 7.443 | 7.506 | 7.034 | 7.116 | 166,328 | -0.33(-4.40%) |
Dec 09, 2011 | 7.606 | 7.606 | 7.261 | 7.443 | 136,022 | -0.18(-2.38%) |
Dec 08, 2011 | 7.606 | 8.088 | 7.525 | 7.625 | 132,235 | +0.02(+0.24%) |
Dec 07, 2011 | 7.516 | 7.888 | 7.452 | 7.606 | 163,158 | +0.09(+1.21%) |
Dec 06, 2011 | 8.379 | 8.406 | 7.506 | 7.516 | 360,757 | -0.66(-8.11%) |
Dec 05, 2011 | 8.143 | 8.270 | 8.070 | 8.179 | 322,221 | +0.13(+1.58%) |
Dec 02, 2011 | 8.397 | 8.406 | 7.961 | 8.052 | 136,620 | -0.05(-0.67%) |
Dec 01, 2011 | 8.270 | 8.270 | 8.052 | 8.106 | 93,506 | +0.06(+0.79%) |
Nov 30, 2011 | 8.152 | 8.179 | 7.961 | 8.043 | 241,820 | +0.08(+1.03%) |
Nov 29, 2011 | 7.997 | 8.152 | 7.697 | 7.961 | 327,046 | -0.06(-0.79%) |
Nov 28, 2011 | 7.843 | 8.097 | 7.434 | 8.024 | 167,662 | +0.44(+5.75%) |
Nov 25, 2011 | 7.986 | 7.986 | 7.361 | 7.588 | 82,146 | -0.41(-5.11%) |
Nov 23, 2011 | 8.270 | 8.270 | 7.997 | 7.997 | 152,376 | -0.27(-3.30%) |
Nov 22, 2011 | 7.897 | 8.270 | 7.897 | 8.270 | 194,637 | +0.40(+5.08%) |
Nov 21, 2011 | 8.270 | 8.270 | 7.797 | 7.870 | 121,108 | -0.56(-6.68%) |
Nov 18, 2011 | 8.279 | 8.433 | 8.143 | 8.433 | 116,131 | +0.15(+1.75%) |
Nov 17, 2011 | 8.088 | 8.606 | 7.879 | 8.288 | 718,432 | +0.51(+6.54%) |
Nov 16, 2011 | 7.997 | 8.024 | 7.670 | 7.779 | 370,096 | -0.36(-4.46%) |
Nov 15, 2011 | 7.970 | 8.261 | 7.370 | 8.143 | 301,104 | +0.43(+5.54%) |
Nov 14, 2011 | 7.516 | 7.788 | 7.516 | 7.715 | 378,006 | +0.20(+2.66%) |
Nov 11, 2011 | 7.552 | 7.625 | 7.406 | 7.516 | 118,030 | -0.03(-0.36%) |
Nov 10, 2011 | 7.406 | 7.670 | 7.325 | 7.543 | 182,760 | +0.40(+5.60%) |
Nov 09, 2011 | 6.861 | 7.434 | 6.861 | 7.143 | 443,131 | -0.52(-6.76%) |
Nov 08, 2011 | 7.688 | 7.906 | 7.370 | 7.661 | 198,524 | -0.05(-0.71%) |
Nov 07, 2011 | 7.934 | 8.152 | 7.634 | 7.715 | 210,831 | -0.18(-2.30%) |
Nov 04, 2011 | 7.834 | 8.070 | 7.534 | 7.897 | 234,676 | -0.19(-2.30%) |
Nov 03, 2011 | 7.824 | 8.279 | 7.625 | 8.083 | 596,163 | +0.36(+4.65%) |
Nov 02, 2011 | 7.588 | 7.797 | 7.588 | 7.725 | 237,515 | +0.16(+2.16%) |
Nov 01, 2011 | 7.670 | 7.797 | 7.488 | 7.561 | 423,693 | -0.35(-4.37%) |
Oct 31, 2011 | 7.997 | 7.997 | 7.679 | 7.906 | 268,301 | -0.21(-2.58%) |
Oct 28, 2011 | 7.988 | 8.152 | 7.715 | 8.115 | 246,467 | +0.04(+0.45%) |
Oct 27, 2011 | 7.270 | 8.415 | 7.179 | 8.079 | 1,184,562 | +0.85(+11.68%) |
Oct 26, 2011 | 6.589 | 7.661 | 6.561 | 7.234 | 466,337 | +0.67(+10.25%) |
Oct 25, 2011 | 6.416 | 6.589 | 6.343 | 6.561 | 136,530 | +0.19(+3.00%) |
Oct 24, 2011 | 6.171 | 6.434 | 6.016 | 6.370 | 531,539 | +0.31(+5.10%) |
Oct 21, 2011 | 6.052 | 6.134 | 5.989 | 6.061 | 115,349 | +0.06(+1.06%) |
Oct 20, 2011 | 5.980 | 6.071 | 5.880 | 5.998 | 178,606 | -0.05(-0.75%) |
Oct 19, 2011 | 6.080 | 6.080 | 5.852 | 6.043 | 89,038 | +0.10(+1.68%) |
Oct 18, 2011 | 6.071 | 6.071 | 5.725 | 5.943 | 262,739 | -0.13(-2.10%) |
Oct 17, 2011 | 6.280 | 6.280 | 5.962 | 6.071 | 309,042 | -0.20(-3.19%) |
Oct 14, 2011 | 6.443 | 6.443 | 6.180 | 6.270 | 197,080 | -0.12(-1.85%) |
Oct 13, 2011 | 6.061 | 6.489 | 5.798 | 6.389 | 394,776 | +0.63(+10.88%) |
Oct 12, 2011 | 5.625 | 5.816 | 5.489 | 5.762 | 533,854 | +0.17(+3.09%) |
Oct 11, 2011 | 5.634 | 5.716 | 5.416 | 5.589 | 228,375 | +0.05(+0.82%) |
Oct 10, 2011 | 5.525 | 5.725 | 5.353 | 5.543 | 90,257 | +0.11(+2.01%) |
Oct 07, 2011 | 5.462 | 5.634 | 5.262 | 5.434 | 275,654 | -0.02(-0.33%) |
Oct 06, 2011 | 5.453 | 5.507 | 5.007 | 5.453 | 128,640 | +0.10(+1.87%) |
Oct 05, 2011 | 4.771 | 5.607 | 4.726 | 5.353 | 47,013 | +0.21(+4.06%) |
Oct 04, 2011 | 4.971 | 5.180 | 4.907 | 5.144 | 84,386 | +0.17(+3.47%) |
Oct 03, 2011 | 5.289 | 5.289 | 4.898 | 4.971 | 221,049 | -0.34(-6.34%) |
Sep 30, 2011 | 5.680 | 5.716 | 5.216 | 5.307 | 279,086 | -0.40(-7.01%) |
Sep 29, 2011 | 5.716 | 5.771 | 5.516 | 5.707 | 204,667 | +0.03(+0.48%) |
Sep 28, 2011 | 5.707 | 5.743 | 5.580 | 5.680 | 387,699 | -0.10(-1.73%) |
Sep 27, 2011 | 5.153 | 5.907 | 5.153 | 5.780 | 542,222 | +0.70(+13.77%) |
Sep 26, 2011 | 5.843 | 5.843 | 5.071 | 5.080 | 495,416 | -0.58(-10.27%) |
Sep 23, 2011 | 5.434 | 5.698 | 5.416 | 5.662 | 127,022 | +0.22(+4.01%) |
Sep 22, 2011 | 5.471 | 5.562 | 5.244 | 5.444 | 223,691 | -0.12(-2.12%) |
Sep 21, 2011 | 5.534 | 5.725 | 5.507 | 5.562 | 221,230 | +0.03(+0.49%) |
Sep 20, 2011 | 5.625 | 5.743 | 5.471 | 5.534 | 134,548 | -0.08(-1.46%) |
Sep 19, 2011 | 5.607 | 5.743 | 5.489 | 5.616 | 172,070 | -0.07(-1.28%) |
Sep 16, 2011 | 5.907 | 5.934 | 5.571 | 5.689 | 230,454 | -0.35(-5.86%) |
Sep 15, 2011 | 6.252 | 6.498 | 6.034 | 6.043 | 282,410 | -0.12(-1.99%) |
Sep 14, 2011 | 6.380 | 6.507 | 6.166 | 6.166 | 263,871 | -0.22(-3.49%) |
Sep 13, 2011 | 6.380 | 6.589 | 6.343 | 6.389 | 219,269 | +0.01(+0.14%) |
Sep 12, 2011 | 6.252 | 6.416 | 6.180 | 6.380 | 213,829 | -0.02(-0.28%) |
Sep 09, 2011 | 6.552 | 6.552 | 6.216 | 6.398 | 371,007 | -0.05(-0.84%) |
Sep 08, 2011 | 6.816 | 6.816 | 6.207 | 6.452 | 355,062 | +0.06(+1.00%) |
Sep 07, 2011 | 6.352 | 6.525 | 6.025 | 6.389 | 560,024 | +0.35(+5.87%) |
Sep 06, 2011 | 5.289 | 6.323 | 5.053 | 6.034 | 1,231,246 | +0.65(+12.16%) |
Sep 02, 2011 | 5.153 | 5.444 | 4.894 | 5.380 | 607,153 | -0.05(-1.00%) |
Sep 01, 2011 | 5.189 | 5.434 | 5.044 | 5.434 | 764,664 | +0.25(+4.73%) |
Aug 31, 2011 | 4.535 | 5.280 | 4.535 | 5.189 | 718,685 | +0.70(+15.59%) |
Aug 30, 2011 | 4.453 | 4.526 | 4.271 | 4.489 | 684,349 | +0.06(+1.44%) |
Aug 29, 2011 | 4.462 | 4.526 | 4.371 | 4.426 | 643,816 | +0.02(+0.41%) |
Aug 26, 2011 | 4.253 | 4.507 | 4.253 | 4.408 | 720,731 | +0.13(+2.97%) |
Aug 25, 2011 | 4.435 | 4.480 | 4.280 | 4.280 | 230,861 | -0.15(-3.48%) |
Aug 24, 2011 | 4.471 | 4.526 | 4.262 | 4.435 | 511,507 | -0.08(-1.81%) |
Aug 23, 2011 | 4.544 | 4.671 | 4.244 | 4.517 | 733,643 | +0.04(+0.81%) |
Aug 22, 2011 | 4.344 | 4.626 | 4.335 | 4.480 | 2,255,405 | +0.33(+7.88%) |
Aug 19, 2011 | 5.071 | 5.107 | 4.126 | 4.153 | 1,394,427 | -1.02(-19.68%) |
Aug 18, 2011 | 5.380 | 5.453 | 5.098 | 5.171 | 371,636 | -0.22(-4.05%) |
Aug 17, 2011 | 5.743 | 5.807 | 5.362 | 5.389 | 536,811 | -0.52(-8.77%) |
Aug 16, 2011 | 5.634 | 6.361 | 5.553 | 5.907 | 631,435 | +0.11(+1.88%) |
Aug 15, 2011 | 5.862 | 6.134 | 5.725 | 5.798 | 362,556 | -0.03(-0.47%) |
Aug 12, 2011 | 6.243 | 6.243 | 5.589 | 5.825 | 433,013 | +0.31(+5.60%) |
Aug 11, 2011 | 5.362 | 5.743 | 5.348 | 5.516 | 900,455 | +0.22(+4.12%) |
Aug 10, 2011 | 5.816 | 5.816 | 5.007 | 5.298 | 1,293,840 | -0.45(-7.90%) |
Aug 09, 2011 | 5.680 | 5.898 | 5.489 | 5.752 | 684,661 | +0.26(+4.80%) |
Aug 08, 2011 | 4.926 | 5.698 | 4.926 | 5.489 | 2,092,832 | +0.25(+4.86%) |
Aug 05, 2011 | 5.453 | 5.634 | 5.044 | 5.234 | 640,010 | -0.20(-3.68%) |
Aug 04, 2011 | 6.489 | 6.552 | 5.434 | 5.434 | 1,583,823 | -0.29(-5.08%) |
Aug 03, 2011 | 5.725 | 6.198 | 5.480 | 5.725 | 572,270 | +0.03(+0.48%) |
Aug 02, 2011 | 6.225 | 6.352 | 5.689 | 5.698 | 834,070 | -0.55(-8.73%) |
Aug 01, 2011 | 6.498 | 6.561 | 6.007 | 6.243 | 666,663 | -0.09(-1.43%) |
Jul 29, 2011 | 6.361 | 6.943 | 6.298 | 6.334 | 1,308,427 | -0.02(-0.29%) |
Jul 28, 2011 | 6.816 | 6.816 | 6.316 | 6.352 | 1,164,985 | -0.50(-7.29%) |
Jul 27, 2011 | 7.134 | 7.334 | 6.816 | 6.852 | 913,420 | -0.28(-3.95%) |
Jul 26, 2011 | 7.688 | 7.988 | 7.125 | 7.134 | 2,449,767 | -0.70(-8.93%) |
Jul 25, 2011 | 8.815 | 8.815 | 7.361 | 7.834 | 3,178,781 | -1.76(-18.37%) |
Jul 22, 2011 | 9.915 | 10.08 | 9.542 | 9.597 | 302,034 | -0.55(-5.46%) |
Jul 21, 2011 | 10.32 | 10.32 | 9.960 | 10.15 | 397,997 | -0.17(-1.67%) |
Jul 20, 2011 | 9.542 | 10.49 | 9.542 | 10.32 | 767,026 | +0.91(+9.65%) |
Jul 19, 2011 | 9.887 | 9.906 | 9.324 | 9.415 | 234,020 | -0.39(-3.99%) |
Jul 18, 2011 | 9.324 | 9.951 | 9.142 | 9.806 | 422,501 | +0.35(+3.75%) |
Jul 15, 2011 | 9.242 | 9.451 | 9.197 | 9.451 | 678,860 | +0.23(+2.46%) |
Jul 14, 2011 | 8.951 | 9.224 | 8.951 | 9.224 | 654,815 | +0.23(+2.53%) |
Jul 13, 2011 | 9.242 | 9.324 | 8.951 | 8.997 | 366,822 | +0.05(+0.61%) |
Jul 12, 2011 | 9.088 | 9.224 | 8.870 | 8.942 | 265,294 | -0.10(-1.11%) |
Jul 11, 2011 | 9.215 | 9.406 | 8.906 | 9.042 | 317,519 | -0.35(-3.77%) |
Jul 08, 2011 | 8.624 | 9.406 | 8.424 | 9.397 | 256,141 | +0.85(+10.00%) |
Jul 07, 2011 | 8.406 | 8.742 | 8.233 | 8.542 | 226,209 | +0.16(+1.95%) |
Jul 06, 2011 | 8.561 | 8.742 | 8.270 | 8.379 | 261,215 | -0.17(-2.02%) |
Jul 05, 2011 | 8.179 | 8.770 | 7.979 | 8.551 | 449,753 | +0.32(+3.86%) |
Jul 01, 2011 | 8.197 | 8.615 | 8.179 | 8.233 | 586,054 | -0.24(-2.79%) |
Jun 30, 2011 | 9.024 | 9.169 | 8.424 | 8.470 | 440,499 | -0.58(-6.43%) |
Jun 29, 2011 | 8.879 | 9.051 | 8.815 | 9.051 | 347,764 | +0.10(+1.12%) |
Jun 28, 2011 | 9.015 | 9.288 | 8.860 | 8.951 | 464,693 | -0.15(-1.60%) |
Jun 27, 2011 | 9.360 | 9.497 | 9.033 | 9.097 | 274,550 | -0.35(-3.75%) |
Jun 24, 2011 | 9.269 | 9.542 | 9.033 | 9.451 | 774,083 | +0.48(+5.37%) |
Jun 23, 2011 | 9.451 | 9.451 | 8.679 | 8.970 | 973,054 | +0.15(+1.75%) |
Jun 22, 2011 | 8.579 | 8.860 | 8.515 | 8.815 | 319,705 | +0.16(+1.89%) |
Jun 21, 2011 | 8.924 | 9.015 | 8.488 | 8.651 | 764,670 | -0.12(-1.35%) |
Jun 20, 2011 | 8.688 | 8.997 | 8.679 | 8.770 | 581,725 | -0.15(-1.73%) |
Jun 17, 2011 | 9.179 | 9.515 | 8.691 | 8.924 | 884,081 | -0.12(-1.31%) |
Jun 16, 2011 | 9.497 | 9.596 | 8.833 | 9.042 | 1,055,713 | -0.75(-7.70%) |
Jun 15, 2011 | 8.642 | 10.27 | 8.379 | 9.796 | 2,016,035 | +0.99(+11.25%) |
Jun 14, 2011 | 7.861 | 8.888 | 7.725 | 8.806 | 1,434,364 | +0.90(+11.38%) |
Jun 13, 2011 | 7.552 | 7.997 | 7.397 | 7.906 | 515,025 | +0.30(+3.94%) |
Jun 10, 2011 | 9.124 | 9.124 | 7.279 | 7.606 | 1,125,954 | -0.03(-0.36%) |
Jun 09, 2011 | 7.652 | 7.888 | 7.170 | 7.634 | 1,719,645 | +0.67(+9.66%) |
Jun 08, 2011 | 7.197 | 7.270 | 6.898 | 6.961 | 694,892 | -0.25(-3.40%) |
Jun 07, 2011 | 7.270 | 7.434 | 7.043 | 7.207 | 908,034 | +0.07(+1.02%) |
Jun 06, 2011 | 7.734 | 8.551 | 7.088 | 7.134 | 637,290 | -0.75(-9.56%) |
Jun 03, 2011 | 8.179 | 8.179 | 7.743 | 7.888 | 1,037,891 | +0.72(+10.01%) |
May 24, 2011 | 7.988 | 8.070 | 6.979 | 7.170 | 3,207,613 | -0.75(-9.52%) |
May 23, 2011 | 8.797 | 8.797 | 7.906 | 7.924 | 853,938 | -1.03(-11.47%) |
May 20, 2011 | 8.997 | 9.106 | 8.688 | 8.951 | 601,170 | -0.12(-1.30%) |
May 19, 2011 | 9.288 | 9.288 | 8.933 | 9.069 | 329,094 | -0.15(-1.58%) |
May 18, 2011 | 9.024 | 9.342 | 9.024 | 9.215 | 728,871 | +0.15(+1.60%) |
May 17, 2011 | 9.069 | 9.224 | 8.960 | 9.069 | 761,844 | -0.07(-0.80%) |
May 16, 2011 | 9.606 | 9.660 | 9.097 | 9.142 | 278,009 | -0.54(-5.54%) |
May 13, 2011 | 9.606 | 9.860 | 9.515 | 9.678 | 295,941 | +0.02(+0.19%) |
May 12, 2011 | 9.924 | 10.11 | 9.442 | 9.660 | 368,574 | -0.29(-2.92%) |
May 11, 2011 | 10.04 | 10.44 | 9.942 | 9.951 | 630,401 | -0.25(-2.49%) |
May 10, 2011 | 11.13 | 11.31 | 9.138 | 10.21 | 1,658,495 | -0.45(-4.26%) |
May 09, 2011 | 10.30 | 10.70 | 10.11 | 10.66 | 904,185 | +0.36(+3.53%) |
May 06, 2011 | 8.197 | 10.31 | 8.015 | 10.30 | 1,042,921 | +0.75(+7.90%) |
May 05, 2011 | 9.924 | 10.04 | 9.433 | 9.542 | 874,882 | -0.49(-4.89%) |
May 04, 2011 | 10.41 | 10.41 | 9.996 | 10.03 | 329,334 | -0.33(-3.16%) |
May 03, 2011 | 10.73 | 10.73 | 10.25 | 10.36 | 619,611 | -0.43(-3.96%) |