Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.390 | 4.480 | 4.380 | 4.430 | 195,679 | +0.02(+0.45%) |
Apr 27, 2012 | 4.410 | 4.440 | 4.390 | 4.410 | 65,502 | +0.00(+0.00%) |
Apr 26, 2012 | 4.350 | 4.480 | 4.320 | 4.410 | 134,669 | +0.04(+0.92%) |
Apr 25, 2012 | 4.460 | 4.460 | 4.320 | 4.370 | 311,339 | -0.04(-0.91%) |
Apr 24, 2012 | 4.400 | 4.490 | 4.370 | 4.410 | 296,255 | +0.02(+0.46%) |
Apr 23, 2012 | 4.500 | 4.500 | 4.360 | 4.390 | 291,005 | -0.01(-0.23%) |
Apr 20, 2012 | 4.500 | 4.500 | 4.370 | 4.400 | 273,190 | +0.02(+0.46%) |
Apr 19, 2012 | 4.300 | 4.490 | 4.270 | 4.380 | 349,444 | +0.08(+1.86%) |
Apr 18, 2012 | 4.530 | 4.530 | 4.180 | 4.300 | 395,294 | -0.12(-2.71%) |
Apr 17, 2012 | 4.450 | 4.580 | 4.410 | 4.420 | 254,085 | +0.01(+0.23%) |
Apr 16, 2012 | 4.510 | 4.530 | 4.370 | 4.410 | 233,196 | -0.08(-1.78%) |
Apr 13, 2012 | 4.510 | 4.560 | 4.470 | 4.490 | 114,819 | -0.05(-1.10%) |
Apr 12, 2012 | 4.460 | 4.580 | 4.440 | 4.540 | 83,190 | +0.13(+2.95%) |
Apr 11, 2012 | 4.500 | 4.510 | 4.400 | 4.410 | 123,836 | -0.01(-0.23%) |
Apr 10, 2012 | 4.430 | 4.460 | 4.350 | 4.420 | 287,962 | -0.03(-0.67%) |
Apr 09, 2012 | 4.700 | 4.740 | 4.450 | 4.450 | 216,570 | -0.29(-6.12%) |
Apr 05, 2012 | 4.740 | 4.790 | 4.720 | 4.740 | 51,761 | -0.03(-0.63%) |
Apr 04, 2012 | 4.750 | 4.770 | 4.685 | 4.770 | 203,689 | -0.01(-0.21%) |
Apr 03, 2012 | 4.760 | 4.810 | 4.660 | 4.780 | 528,670 | +0.01(+0.21%) |
Apr 02, 2012 | 4.810 | 4.820 | 4.700 | 4.770 | 240,728 | -0.02(-0.42%) |
Mar 30, 2012 | 4.920 | 4.920 | 4.750 | 4.790 | 386,470 | -0.08(-1.64%) |
Mar 29, 2012 | 4.840 | 4.900 | 4.840 | 4.870 | 52,672 | -0.01(-0.20%) |
Mar 28, 2012 | 4.930 | 4.960 | 4.870 | 4.880 | 64,908 | -0.05(-1.01%) |
Mar 27, 2012 | 4.930 | 5.010 | 4.925 | 4.930 | 74,948 | +0.01(+0.20%) |
Mar 26, 2012 | 4.850 | 5.039 | 4.840 | 4.920 | 102,525 | +0.12(+2.50%) |
Mar 23, 2012 | 4.810 | 4.820 | 4.730 | 4.800 | 92,499 | +0.00(+0.00%) |
Mar 22, 2012 | 4.850 | 4.870 | 4.765 | 4.800 | 129,930 | -0.09(-1.84%) |
Mar 21, 2012 | 4.960 | 4.980 | 4.880 | 4.890 | 135,853 | -0.05(-1.01%) |
Mar 20, 2012 | 5.160 | 5.210 | 4.940 | 4.940 | 301,122 | -0.26(-5.00%) |
Mar 19, 2012 | 5.060 | 5.230 | 4.960 | 5.200 | 381,069 | +0.09(+1.76%) |
Mar 16, 2012 | 5.000 | 5.140 | 4.920 | 5.110 | 933,425 | +0.28(+5.80%) |
Mar 15, 2012 | 4.790 | 4.850 | 4.710 | 4.830 | 175,389 | +0.05(+1.05%) |
Mar 14, 2012 | 4.590 | 4.800 | 4.580 | 4.780 | 767,452 | +0.22(+4.82%) |
Mar 13, 2012 | 4.670 | 4.670 | 4.410 | 4.560 | 668,518 | -0.21(-4.40%) |
Mar 12, 2012 | 4.740 | 4.800 | 4.740 | 4.770 | 230,600 | +0.01(+0.21%) |
Mar 09, 2012 | 4.470 | 4.870 | 4.430 | 4.760 | 1,167,140 | +0.28(+6.25%) |
Mar 08, 2012 | 4.500 | 4.560 | 4.431 | 4.480 | 176,961 | +0.01(+0.22%) |
Mar 07, 2012 | 4.550 | 4.680 | 4.400 | 4.470 | 292,676 | -0.04(-0.89%) |
Mar 06, 2012 | 4.550 | 4.660 | 4.460 | 4.510 | 330,332 | -0.02(-0.44%) |
Mar 05, 2012 | 4.500 | 4.590 | 4.490 | 4.530 | 328,172 | +0.04(+0.89%) |
Mar 02, 2012 | 4.600 | 4.620 | 4.470 | 4.490 | 176,125 | -0.14(-3.02%) |
Mar 01, 2012 | 4.650 | 4.730 | 4.610 | 4.630 | 81,857 | -0.01(-0.22%) |
Feb 29, 2012 | 4.760 | 4.780 | 4.620 | 4.640 | 278,141 | -0.10(-2.11%) |
Feb 28, 2012 | 4.800 | 4.930 | 4.710 | 4.740 | 180,953 | -0.07(-1.46%) |
Feb 27, 2012 | 4.750 | 4.825 | 4.630 | 4.810 | 108,129 | +0.06(+1.26%) |
Feb 24, 2012 | 4.750 | 4.870 | 4.700 | 4.750 | 82,968 | -0.01(-0.21%) |
Feb 23, 2012 | 4.610 | 4.770 | 4.580 | 4.760 | 89,342 | +0.15(+3.25%) |
Feb 22, 2012 | 4.600 | 4.728 | 4.570 | 4.610 | 191,041 | +0.01(+0.22%) |
Feb 21, 2012 | 4.750 | 4.770 | 4.570 | 4.600 | 172,375 | -0.11(-2.34%) |
Feb 17, 2012 | 4.740 | 4.740 | 4.610 | 4.710 | 106,624 | -0.05(-1.05%) |
Feb 16, 2012 | 4.620 | 4.790 | 4.470 | 4.760 | 217,383 | +0.05(+1.06%) |
Feb 15, 2012 | 4.840 | 4.840 | 4.600 | 4.710 | 273,379 | -0.09(-1.87%) |
Feb 14, 2012 | 5.130 | 5.130 | 4.780 | 4.800 | 250,160 | -0.31(-6.07%) |
Feb 13, 2012 | 5.140 | 5.170 | 5.050 | 5.110 | 91,140 | +0.02(+0.39%) |
Feb 10, 2012 | 5.230 | 5.260 | 5.080 | 5.090 | 104,253 | -0.19(-3.60%) |
Feb 09, 2012 | 5.280 | 5.330 | 5.180 | 5.280 | 56,795 | +0.00(+0.00%) |
Feb 08, 2012 | 5.280 | 5.360 | 5.200 | 5.280 | 104,290 | +0.02(+0.38%) |
Feb 07, 2012 | 5.440 | 5.440 | 5.260 | 5.260 | 166,832 | -0.20(-3.66%) |
Feb 06, 2012 | 5.300 | 5.470 | 5.250 | 5.460 | 216,438 | +0.13(+2.44%) |
Feb 03, 2012 | 5.150 | 5.340 | 5.100 | 5.330 | 253,108 | +0.26(+5.13%) |
Feb 02, 2012 | 4.960 | 5.120 | 4.870 | 5.070 | 115,686 | +0.10(+2.01%) |
Feb 01, 2012 | 4.990 | 5.010 | 4.860 | 4.970 | 169,000 | +0.02(+0.40%) |
Jan 31, 2012 | 4.960 | 5.010 | 4.850 | 4.950 | 182,057 | +0.02(+0.41%) |
Jan 30, 2012 | 5.040 | 5.060 | 4.900 | 4.930 | 50,262 | -0.15(-2.95%) |
Jan 27, 2012 | 4.970 | 5.080 | 4.950 | 5.080 | 98,439 | +0.08(+1.60%) |
Jan 26, 2012 | 5.100 | 5.200 | 4.950 | 5.000 | 97,185 | +0.03(+0.60%) |
Jan 25, 2012 | 5.010 | 5.010 | 4.920 | 4.970 | 78,703 | -0.03(-0.60%) |
Jan 24, 2012 | 4.760 | 5.050 | 4.720 | 5.000 | 121,376 | +0.24(+5.04%) |
Jan 23, 2012 | 5.150 | 5.150 | 4.760 | 4.760 | 167,953 | -0.39(-7.57%) |
Jan 20, 2012 | 4.880 | 5.190 | 4.880 | 5.150 | 243,985 | +0.27(+5.53%) |
Jan 19, 2012 | 4.850 | 4.990 | 4.840 | 4.880 | 92,267 | +0.04(+0.83%) |
Jan 18, 2012 | 4.760 | 4.840 | 4.710 | 4.840 | 120,171 | +0.09(+1.89%) |
Jan 17, 2012 | 4.780 | 4.810 | 4.650 | 4.750 | 165,100 | +0.02(+0.42%) |
Jan 13, 2012 | 4.730 | 4.790 | 4.720 | 4.730 | 92,957 | -0.05(-1.05%) |
Jan 12, 2012 | 4.603 | 4.790 | 4.550 | 4.780 | 216,246 | +0.18(+3.91%) |
Jan 11, 2012 | 4.600 | 4.620 | 4.560 | 4.600 | 173,646 | +0.00(+0.00%) |
Jan 10, 2012 | 4.580 | 4.640 | 4.560 | 4.600 | 200,197 | +0.06(+1.32%) |
Jan 09, 2012 | 4.580 | 4.600 | 4.530 | 4.540 | 142,421 | -0.02(-0.44%) |
Jan 06, 2012 | 4.570 | 4.605 | 4.540 | 4.560 | 87,445 | +0.00(+0.00%) |
Jan 05, 2012 | 4.520 | 4.620 | 4.520 | 4.560 | 76,010 | +0.00(+0.00%) |
Jan 04, 2012 | 4.680 | 4.720 | 4.540 | 4.560 | 122,573 | -0.20(-4.20%) |
Dec 30, 2011 | 4.460 | 4.790 | 4.410 | 4.760 | 253,037 | +0.30(+6.73%) |
Dec 29, 2011 | 4.440 | 4.490 | 4.390 | 4.460 | 361,925 | +0.02(+0.45%) |
Dec 28, 2011 | 4.550 | 4.550 | 4.410 | 4.440 | 211,690 | -0.13(-2.84%) |
Dec 27, 2011 | 4.560 | 4.590 | 4.500 | 4.570 | 132,578 | -0.02(-0.44%) |
Dec 23, 2011 | 4.450 | 4.600 | 4.446 | 4.590 | 91,638 | +0.14(+3.15%) |
Dec 21, 2011 | 4.380 | 4.530 | 4.380 | 4.450 | 171,159 | +0.00(+0.00%) |
Dec 20, 2011 | 4.440 | 4.480 | 4.400 | 4.450 | 186,935 | +0.09(+2.06%) |
Dec 19, 2011 | 4.480 | 4.540 | 4.330 | 4.360 | 369,738 | -0.10(-2.24%) |
Dec 16, 2011 | 4.510 | 4.610 | 4.380 | 4.460 | 184,345 | -0.02(-0.45%) |
Dec 15, 2011 | 4.620 | 4.640 | 4.390 | 4.480 | 163,234 | -0.08(-1.75%) |
Dec 14, 2011 | 4.500 | 4.600 | 4.450 | 4.560 | 337,013 | +0.05(+1.11%) |
Dec 13, 2011 | 4.590 | 4.680 | 4.500 | 4.510 | 468,823 | -0.06(-1.31%) |
Dec 12, 2011 | 4.800 | 4.890 | 4.380 | 4.570 | 2,972,934 | -0.28(-5.77%) |
Dec 09, 2011 | 4.800 | 4.930 | 4.750 | 4.850 | 132,980 | +0.08(+1.68%) |
Dec 08, 2011 | 4.980 | 4.990 | 4.760 | 4.770 | 119,894 | -0.24(-4.79%) |
Dec 07, 2011 | 4.860 | 5.020 | 4.840 | 5.010 | 120,227 | +0.13(+2.66%) |
Dec 06, 2011 | 4.830 | 4.930 | 4.830 | 4.880 | 93,908 | +0.04(+0.83%) |
Dec 05, 2011 | 4.870 | 4.870 | 4.750 | 4.840 | 150,766 | +0.02(+0.41%) |
Dec 02, 2011 | 4.860 | 4.939 | 4.740 | 4.820 | 115,317 | +0.01(+0.21%) |
Dec 01, 2011 | 4.960 | 5.010 | 4.780 | 4.810 | 272,846 | -0.18(-3.61%) |
Nov 30, 2011 | 4.920 | 5.090 | 4.850 | 4.990 | 207,427 | +0.19(+3.96%) |
Nov 29, 2011 | 4.860 | 4.880 | 4.740 | 4.800 | 71,861 | -0.04(-0.83%) |
Nov 28, 2011 | 4.930 | 4.977 | 4.740 | 4.840 | 123,037 | +0.07(+1.47%) |
Nov 25, 2011 | 4.800 | 4.840 | 4.760 | 4.770 | 85,246 | -0.03(-0.63%) |
Nov 23, 2011 | 4.950 | 5.000 | 4.770 | 4.800 | 230,047 | -0.17(-3.42%) |
Nov 22, 2011 | 5.060 | 5.120 | 4.970 | 4.970 | 173,123 | -0.10(-1.97%) |
Nov 21, 2011 | 5.150 | 5.170 | 5.060 | 5.070 | 148,721 | -0.17(-3.24%) |
Nov 18, 2011 | 5.270 | 5.310 | 5.190 | 5.240 | 128,350 | -0.04(-0.76%) |
Nov 17, 2011 | 5.300 | 5.360 | 5.260 | 5.280 | 147,033 | -0.02(-0.38%) |
Nov 16, 2011 | 5.310 | 5.360 | 5.290 | 5.300 | 101,471 | -0.08(-1.49%) |
Nov 15, 2011 | 5.300 | 5.490 | 5.300 | 5.380 | 113,562 | +0.05(+0.94%) |
Nov 14, 2011 | 5.539 | 5.590 | 5.320 | 5.330 | 130,037 | -0.27(-4.82%) |
Nov 11, 2011 | 5.460 | 5.680 | 5.450 | 5.600 | 74,921 | +0.18(+3.32%) |
Nov 10, 2011 | 5.490 | 5.650 | 5.400 | 5.420 | 155,862 | +0.00(+0.00%) |
Nov 09, 2011 | 5.600 | 5.720 | 5.400 | 5.420 | 139,081 | -0.30(-5.24%) |
Nov 08, 2011 | 5.620 | 5.790 | 5.530 | 5.720 | 78,937 | +0.15(+2.69%) |
Nov 07, 2011 | 5.800 | 5.810 | 5.420 | 5.570 | 195,231 | -0.28(-4.79%) |
Nov 04, 2011 | 5.930 | 6.020 | 5.850 | 5.850 | 90,520 | -0.15(-2.50%) |
Nov 03, 2011 | 5.970 | 6.060 | 5.900 | 6.000 | 92,334 | +0.08(+1.35%) |
Nov 02, 2011 | 5.770 | 5.940 | 5.740 | 5.920 | 64,044 | +0.25(+4.41%) |
Nov 01, 2011 | 5.700 | 5.810 | 5.650 | 5.670 | 105,969 | -0.14(-2.41%) |
Oct 31, 2011 | 5.870 | 5.940 | 5.800 | 5.810 | 101,235 | -0.13(-2.19%) |
Oct 28, 2011 | 6.000 | 6.020 | 5.920 | 5.940 | 147,241 | -0.06(-1.00%) |
Oct 27, 2011 | 6.010 | 6.030 | 5.920 | 6.000 | 221,026 | +0.10(+1.69%) |
Oct 26, 2011 | 5.910 | 5.970 | 5.840 | 5.900 | 115,721 | +0.06(+1.03%) |
Oct 25, 2011 | 5.870 | 5.910 | 5.750 | 5.840 | 101,523 | -0.06(-1.02%) |
Oct 24, 2011 | 5.710 | 5.920 | 5.700 | 5.900 | 167,809 | +0.19(+3.33%) |
Oct 21, 2011 | 5.640 | 5.730 | 5.530 | 5.710 | 96,427 | +0.15(+2.70%) |
Oct 20, 2011 | 5.590 | 5.630 | 5.480 | 5.560 | 61,250 | -0.03(-0.54%) |
Oct 19, 2011 | 5.660 | 5.750 | 5.580 | 5.590 | 57,260 | -0.06(-1.06%) |
Oct 18, 2011 | 5.520 | 5.730 | 5.500 | 5.650 | 87,953 | +0.16(+2.91%) |
Oct 17, 2011 | 5.660 | 5.720 | 5.460 | 5.490 | 90,163 | -0.22(-3.85%) |
Oct 14, 2011 | 5.780 | 5.780 | 5.650 | 5.710 | 96,450 | -0.03(-0.52%) |
Oct 13, 2011 | 5.540 | 5.790 | 5.510 | 5.740 | 137,471 | +0.15(+2.68%) |
Oct 12, 2011 | 5.400 | 5.620 | 5.350 | 5.590 | 199,765 | +0.21(+3.90%) |
Oct 11, 2011 | 5.320 | 5.380 | 5.270 | 5.380 | 109,671 | +0.00(+0.00%) |
Oct 10, 2011 | 5.450 | 5.530 | 5.270 | 5.380 | 212,013 | +0.04(+0.75%) |
Oct 07, 2011 | 5.560 | 5.570 | 5.320 | 5.340 | 158,342 | -0.19(-3.44%) |
Oct 06, 2011 | 5.370 | 5.540 | 5.260 | 5.530 | 126,920 | +0.15(+2.79%) |
Oct 05, 2011 | 5.290 | 5.400 | 5.230 | 5.380 | 97,328 | +0.07(+1.32%) |
Oct 04, 2011 | 4.800 | 5.330 | 4.800 | 5.310 | 318,982 | +0.49(+10.17%) |
Oct 03, 2011 | 4.890 | 5.100 | 4.820 | 4.820 | 252,020 | -0.13(-2.63%) |
Sep 30, 2011 | 5.020 | 5.150 | 4.890 | 4.950 | 196,733 | -0.11(-2.17%) |
Sep 29, 2011 | 5.180 | 5.200 | 5.000 | 5.060 | 249,717 | -0.03(-0.59%) |
Sep 28, 2011 | 5.280 | 5.350 | 5.090 | 5.090 | 131,090 | -0.19(-3.60%) |
Sep 27, 2011 | 5.180 | 5.320 | 5.140 | 5.280 | 371,305 | +0.20(+3.94%) |
Sep 26, 2011 | 5.200 | 5.250 | 5.050 | 5.080 | 169,001 | -0.05(-0.97%) |
Sep 23, 2011 | 5.210 | 5.300 | 5.060 | 5.130 | 287,908 | -0.07(-1.35%) |
Sep 22, 2011 | 5.250 | 5.370 | 5.110 | 5.200 | 347,063 | -0.13(-2.44%) |
Sep 21, 2011 | 5.660 | 5.660 | 5.290 | 5.330 | 169,702 | -0.34(-6.00%) |
Sep 20, 2011 | 5.620 | 5.700 | 5.550 | 5.670 | 145,537 | +0.06(+1.16%) |
Sep 19, 2011 | 5.630 | 5.690 | 5.550 | 5.605 | 126,326 | -0.13(-2.35%) |
Sep 16, 2011 | 5.650 | 5.740 | 5.520 | 5.740 | 237,390 | +0.12(+2.14%) |
Sep 15, 2011 | 5.620 | 5.650 | 5.490 | 5.620 | 99,774 | +0.03(+0.54%) |
Sep 14, 2011 | 5.590 | 5.670 | 5.430 | 5.590 | 111,877 | +0.03(+0.54%) |
Sep 13, 2011 | 5.460 | 5.610 | 5.440 | 5.560 | 93,747 | +0.09(+1.65%) |
Sep 12, 2011 | 5.530 | 5.570 | 5.340 | 5.470 | 135,368 | -0.16(-2.84%) |
Sep 09, 2011 | 5.470 | 5.730 | 5.420 | 5.630 | 185,419 | +0.11(+1.99%) |
Sep 08, 2011 | 5.760 | 5.810 | 5.480 | 5.520 | 103,613 | -0.29(-4.99%) |
Sep 07, 2011 | 5.720 | 5.840 | 5.680 | 5.810 | 120,117 | +0.17(+3.01%) |
Sep 06, 2011 | 5.510 | 5.670 | 5.450 | 5.640 | 119,606 | -0.02(-0.35%) |
Sep 02, 2011 | 5.780 | 5.900 | 5.640 | 5.660 | 143,072 | -0.23(-3.90%) |
Sep 01, 2011 | 6.080 | 6.170 | 5.880 | 5.890 | 93,846 | -0.17(-2.81%) |
Aug 31, 2011 | 6.170 | 6.280 | 6.010 | 6.060 | 120,472 | -0.01(-0.16%) |
Aug 30, 2011 | 5.970 | 6.120 | 5.900 | 6.070 | 102,029 | +0.08(+1.34%) |
Aug 29, 2011 | 5.970 | 6.000 | 5.930 | 5.990 | 121,380 | +0.08(+1.35%) |
Aug 26, 2011 | 5.800 | 5.930 | 5.660 | 5.910 | 135,247 | +0.04(+0.68%) |
Aug 25, 2011 | 5.390 | 5.960 | 5.390 | 5.870 | 266,865 | +0.54(+10.13%) |
Aug 24, 2011 | 5.320 | 5.390 | 5.290 | 5.330 | 169,668 | -0.02(-0.37%) |
Aug 23, 2011 | 5.380 | 5.380 | 5.260 | 5.350 | 245,245 | -0.01(-0.19%) |
Aug 22, 2011 | 5.560 | 5.560 | 5.310 | 5.360 | 102,281 | -0.06(-1.11%) |
Aug 19, 2011 | 5.330 | 5.580 | 5.320 | 5.420 | 159,835 | +0.02(+0.37%) |
Aug 18, 2011 | 5.490 | 5.530 | 5.340 | 5.400 | 239,748 | -0.18(-3.23%) |
Aug 17, 2011 | 5.660 | 5.800 | 5.490 | 5.580 | 130,750 | -0.04(-0.71%) |
Aug 16, 2011 | 5.720 | 5.790 | 5.600 | 5.620 | 139,570 | -0.17(-2.94%) |
Aug 15, 2011 | 5.760 | 5.950 | 5.716 | 5.790 | 150,456 | +0.03(+0.52%) |
Aug 12, 2011 | 5.710 | 5.810 | 5.520 | 5.760 | 119,759 | +0.11(+1.95%) |
Aug 11, 2011 | 5.870 | 5.927 | 5.620 | 5.650 | 224,621 | -0.21(-3.58%) |
Aug 10, 2011 | 5.840 | 6.050 | 5.665 | 5.860 | 267,394 | -0.16(-2.66%) |
Aug 09, 2011 | 5.870 | 6.200 | 5.380 | 6.020 | 252,540 | -0.02(-0.33%) |
Aug 08, 2011 | 6.540 | 6.650 | 6.040 | 6.040 | 348,171 | -0.71(-10.52%) |
Aug 05, 2011 | 6.850 | 6.980 | 6.570 | 6.750 | 210,405 | -0.03(-0.44%) |
Aug 04, 2011 | 6.940 | 7.070 | 6.770 | 6.780 | 294,997 | -0.37(-5.17%) |
Aug 03, 2011 | 7.030 | 7.230 | 7.000 | 7.150 | 199,286 | +0.12(+1.71%) |
Aug 02, 2011 | 7.180 | 7.250 | 7.010 | 7.030 | 202,663 | -0.17(-2.36%) |
Aug 01, 2011 | 7.270 | 7.280 | 7.080 | 7.200 | 94,929 | +0.02(+0.28%) |
Jul 29, 2011 | 7.200 | 7.300 | 7.140 | 7.180 | 72,567 | -0.08(-1.10%) |
Jul 28, 2011 | 7.120 | 7.320 | 7.030 | 7.260 | 134,710 | +0.17(+2.40%) |
Jul 27, 2011 | 7.050 | 7.110 | 7.020 | 7.090 | 106,426 | +0.02(+0.28%) |
Jul 26, 2011 | 7.130 | 7.200 | 7.040 | 7.070 | 98,671 | -0.06(-0.84%) |
Jul 25, 2011 | 7.170 | 7.240 | 7.120 | 7.130 | 39,461 | -0.14(-1.93%) |
Jul 22, 2011 | 7.260 | 7.300 | 7.190 | 7.270 | 44,833 | +0.08(+1.11%) |
Jul 21, 2011 | 7.140 | 7.190 | 7.045 | 7.190 | 76,500 | +0.09(+1.27%) |
Jul 20, 2011 | 7.180 | 7.180 | 7.080 | 7.100 | 117,628 | -0.06(-0.84%) |
Jul 19, 2011 | 7.220 | 7.220 | 7.070 | 7.160 | 102,102 | +0.00(+0.00%) |
Jul 18, 2011 | 7.160 | 7.230 | 7.050 | 7.160 | 93,302 | +0.01(+0.14%) |
Jul 15, 2011 | 7.120 | 7.270 | 7.030 | 7.150 | 125,108 | +0.04(+0.56%) |
Jul 14, 2011 | 7.350 | 7.459 | 7.100 | 7.110 | 147,607 | -0.20(-2.74%) |
Jul 13, 2011 | 7.190 | 7.346 | 7.190 | 7.310 | 64,656 | +0.12(+1.67%) |
Jul 12, 2011 | 7.020 | 7.310 | 7.020 | 7.190 | 119,126 | +0.09(+1.27%) |
Jul 11, 2011 | 7.190 | 7.230 | 7.050 | 7.100 | 315,707 | -0.18(-2.47%) |
Jul 08, 2011 | 7.270 | 7.440 | 7.130 | 7.280 | 121,729 | -0.09(-1.22%) |
Jul 07, 2011 | 7.570 | 7.570 | 7.350 | 7.370 | 311,409 | -0.17(-2.25%) |
Jul 06, 2011 | 7.000 | 7.800 | 7.000 | 7.540 | 756,959 | +0.50(+7.10%) |
Jul 05, 2011 | 7.190 | 7.190 | 6.950 | 7.040 | 114,744 | -0.15(-2.09%) |
Jul 01, 2011 | 7.160 | 7.290 | 7.110 | 7.190 | 99,229 | +0.05(+0.70%) |
Jun 30, 2011 | 7.090 | 7.170 | 7.050 | 7.140 | 72,262 | +0.03(+0.42%) |
Jun 29, 2011 | 7.090 | 7.170 | 6.910 | 7.110 | 103,831 | +0.02(+0.28%) |
Jun 28, 2011 | 7.030 | 7.090 | 7.020 | 7.090 | 76,696 | +0.06(+0.85%) |
Jun 27, 2011 | 7.020 | 7.060 | 6.940 | 7.030 | 100,002 | +0.04(+0.57%) |
Jun 24, 2011 | 7.180 | 7.180 | 6.950 | 6.990 | 293,358 | -0.19(-2.65%) |
Jun 23, 2011 | 7.000 | 7.210 | 6.920 | 7.180 | 79,571 | +0.11(+1.56%) |
Jun 22, 2011 | 7.150 | 7.230 | 7.037 | 7.070 | 60,138 | -0.15(-2.08%) |
Jun 21, 2011 | 7.130 | 7.240 | 7.060 | 7.220 | 51,272 | +0.15(+2.12%) |
Jun 20, 2011 | 7.020 | 7.080 | 6.850 | 7.070 | 105,153 | +0.02(+0.28%) |
Jun 17, 2011 | 7.150 | 7.261 | 7.000 | 7.050 | 198,055 | -0.06(-0.84%) |
Jun 16, 2011 | 6.840 | 7.110 | 6.750 | 7.110 | 263,592 | +0.27(+3.95%) |
Jun 15, 2011 | 6.920 | 7.030 | 6.800 | 6.840 | 111,100 | -0.13(-1.87%) |
Jun 14, 2011 | 7.050 | 7.120 | 6.930 | 6.970 | 103,367 | -0.01(-0.14%) |
Jun 13, 2011 | 7.000 | 7.040 | 6.950 | 6.980 | 121,235 | +0.00(+0.00%) |
Jun 10, 2011 | 7.000 | 7.110 | 6.970 | 6.980 | 103,093 | -0.09(-1.27%) |
Jun 09, 2011 | 7.010 | 7.180 | 7.000 | 7.070 | 104,892 | +0.08(+1.14%) |
Jun 08, 2011 | 6.950 | 7.030 | 6.850 | 6.990 | 133,919 | +0.00(+0.00%) |
Jun 07, 2011 | 7.100 | 7.170 | 6.840 | 6.990 | 247,931 | -0.02(-0.29%) |
Jun 06, 2011 | 7.020 | 7.160 | 6.935 | 7.010 | 101,809 | +0.02(+0.29%) |
Jun 03, 2011 | 6.960 | 7.090 | 6.950 | 6.990 | 99,174 | -0.07(-0.99%) |
May 24, 2011 | 7.290 | 7.370 | 7.050 | 7.060 | 242,082 | -0.19(-2.62%) |
May 23, 2011 | 6.900 | 7.290 | 6.850 | 7.250 | 456,103 | +0.25(+3.57%) |
May 20, 2011 | 7.000 | 7.080 | 6.890 | 7.000 | 119,113 | -0.05(-0.78%) |
May 19, 2011 | 7.150 | 7.200 | 6.940 | 7.055 | 153,534 | -0.08(-1.05%) |
May 18, 2011 | 7.110 | 7.190 | 7.080 | 7.130 | 164,581 | +0.05(+0.71%) |
May 17, 2011 | 7.110 | 7.170 | 7.010 | 7.080 | 144,569 | -0.07(-0.98%) |
May 16, 2011 | 7.260 | 7.430 | 7.140 | 7.150 | 102,921 | -0.16(-2.19%) |
May 13, 2011 | 7.540 | 7.587 | 7.310 | 7.310 | 128,318 | -0.20(-2.66%) |
May 12, 2011 | 7.600 | 7.650 | 7.350 | 7.510 | 161,046 | -0.13(-1.70%) |
May 11, 2011 | 7.890 | 7.940 | 7.600 | 7.640 | 224,934 | -0.23(-2.92%) |
May 10, 2011 | 7.750 | 7.890 | 7.600 | 7.870 | 191,509 | +0.20(+2.61%) |
May 09, 2011 | 7.700 | 7.820 | 7.510 | 7.670 | 117,248 | -0.07(-0.90%) |
May 06, 2011 | 7.820 | 7.930 | 7.730 | 7.740 | 160,622 | -0.01(-0.13%) |
May 05, 2011 | 7.640 | 7.900 | 7.570 | 7.750 | 326,186 | -0.10(-1.27%) |
May 04, 2011 | 7.990 | 8.050 | 7.745 | 7.850 | 128,641 | -0.14(-1.75%) |
May 03, 2011 | 8.010 | 8.055 | 7.850 | 7.990 | 112,142 | -0.03(-0.37%) |