Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.150 | 6.190 | 5.930 | 5.990 | 507,538 | -0.14(-2.28%) |
May 30, 2012 | 6.090 | 6.380 | 5.900 | 6.130 | 914,165 | +0.37(+6.42%) |
May 29, 2012 | 5.690 | 5.800 | 5.620 | 5.760 | 276,399 | +0.11(+1.95%) |
May 25, 2012 | 5.610 | 5.650 | 5.580 | 5.650 | 197,883 | +0.02(+0.36%) |
May 24, 2012 | 5.830 | 5.830 | 5.590 | 5.630 | 327,446 | -0.20(-3.43%) |
May 23, 2012 | 5.720 | 5.860 | 5.610 | 5.830 | 292,444 | +0.03(+0.52%) |
May 22, 2012 | 5.970 | 6.000 | 5.720 | 5.800 | 514,785 | -0.20(-3.33%) |
May 21, 2012 | 5.780 | 6.010 | 5.700 | 6.000 | 265,684 | +0.22(+3.81%) |
May 18, 2012 | 5.840 | 5.890 | 5.710 | 5.780 | 397,289 | -0.02(-0.34%) |
May 17, 2012 | 6.010 | 6.030 | 5.780 | 5.800 | 314,864 | -0.22(-3.65%) |
May 16, 2012 | 6.230 | 6.230 | 5.970 | 6.020 | 403,580 | -0.14(-2.27%) |
May 15, 2012 | 6.160 | 6.310 | 6.120 | 6.160 | 277,244 | +0.01(+0.16%) |
May 14, 2012 | 6.160 | 6.200 | 6.070 | 6.150 | 250,187 | -0.11(-1.76%) |
May 11, 2012 | 6.190 | 6.340 | 6.180 | 6.260 | 362,154 | +0.00(+0.00%) |
May 10, 2012 | 6.170 | 6.290 | 6.020 | 6.260 | 570,853 | +0.13(+2.12%) |
May 09, 2012 | 5.920 | 6.210 | 5.840 | 6.130 | 605,348 | +0.12(+2.00%) |
May 08, 2012 | 6.190 | 6.250 | 5.970 | 6.010 | 474,217 | -0.24(-3.84%) |
May 07, 2012 | 6.090 | 6.340 | 6.090 | 6.250 | 496,213 | +0.01(+0.16%) |
May 04, 2012 | 6.470 | 6.480 | 6.190 | 6.240 | 826,315 | -0.28(-4.29%) |
May 03, 2012 | 6.590 | 6.740 | 6.450 | 6.520 | 1,029,732 | -0.11(-1.66%) |
May 02, 2012 | 6.100 | 6.640 | 6.030 | 6.630 | 4,747,904 | +0.94(+16.52%) |
May 01, 2012 | 5.630 | 5.800 | 5.610 | 5.690 | 433,415 | +0.09(+1.61%) |
Apr 30, 2012 | 5.540 | 5.680 | 5.500 | 5.600 | 372,289 | +0.06(+1.08%) |
Apr 27, 2012 | 5.540 | 5.560 | 5.489 | 5.540 | 302,746 | +0.01(+0.18%) |
Apr 26, 2012 | 5.480 | 5.610 | 5.480 | 5.530 | 326,989 | +0.03(+0.55%) |
Apr 25, 2012 | 5.470 | 5.500 | 5.410 | 5.500 | 219,712 | +0.12(+2.23%) |
Apr 24, 2012 | 5.470 | 5.500 | 5.320 | 5.380 | 299,964 | -0.06(-1.10%) |
Apr 23, 2012 | 5.470 | 5.520 | 5.400 | 5.440 | 414,706 | -0.13(-2.33%) |
Apr 20, 2012 | 5.780 | 5.800 | 5.510 | 5.570 | 319,985 | -0.12(-2.11%) |
Apr 19, 2012 | 5.810 | 5.880 | 5.580 | 5.690 | 293,318 | -0.14(-2.40%) |
Apr 18, 2012 | 5.710 | 5.870 | 5.660 | 5.830 | 421,227 | +0.11(+1.92%) |
Apr 17, 2012 | 5.660 | 5.800 | 5.630 | 5.720 | 349,644 | +0.09(+1.60%) |
Apr 16, 2012 | 5.630 | 5.715 | 5.520 | 5.630 | 213,352 | +0.01(+0.18%) |
Apr 13, 2012 | 5.850 | 5.850 | 5.600 | 5.620 | 324,975 | -0.23(-3.93%) |
Apr 12, 2012 | 5.770 | 5.960 | 5.600 | 5.850 | 473,100 | +0.12(+2.09%) |
Apr 11, 2012 | 5.350 | 5.790 | 5.350 | 5.730 | 810,450 | +0.48(+9.14%) |
Apr 10, 2012 | 5.300 | 5.380 | 5.170 | 5.250 | 555,276 | -0.04(-0.76%) |
Apr 09, 2012 | 5.220 | 5.430 | 5.130 | 5.290 | 730,383 | +0.13(+2.52%) |
Apr 05, 2012 | 5.160 | 5.200 | 5.080 | 5.160 | 456,259 | -0.04(-0.77%) |
Apr 04, 2012 | 5.250 | 5.250 | 5.120 | 5.200 | 542,381 | -0.11(-2.07%) |
Apr 03, 2012 | 5.580 | 5.639 | 5.260 | 5.310 | 716,675 | -0.31(-5.43%) |
Apr 02, 2012 | 5.560 | 5.620 | 5.540 | 5.615 | 362,791 | +0.04(+0.63%) |
Mar 30, 2012 | 5.610 | 5.630 | 5.500 | 5.580 | 329,383 | +0.01(+0.18%) |
Mar 29, 2012 | 5.460 | 5.630 | 5.360 | 5.570 | 281,865 | +0.06(+1.09%) |
Mar 28, 2012 | 5.560 | 5.590 | 5.460 | 5.510 | 235,311 | -0.03(-0.54%) |
Mar 27, 2012 | 5.650 | 5.730 | 5.540 | 5.540 | 279,551 | -0.11(-1.95%) |
Mar 26, 2012 | 5.710 | 5.820 | 5.619 | 5.650 | 550,512 | -0.01(-0.18%) |
Mar 23, 2012 | 5.590 | 5.690 | 5.542 | 5.660 | 191,137 | +0.07(+1.25%) |
Mar 22, 2012 | 5.610 | 5.624 | 5.350 | 5.590 | 342,846 | -0.09(-1.58%) |
Mar 21, 2012 | 5.680 | 5.760 | 5.620 | 5.680 | 285,579 | +0.01(+0.18%) |
Mar 20, 2012 | 5.720 | 5.790 | 5.610 | 5.670 | 235,118 | -0.08(-1.39%) |
Mar 19, 2012 | 5.660 | 5.810 | 5.565 | 5.750 | 284,726 | +0.08(+1.41%) |
Mar 16, 2012 | 5.510 | 5.710 | 5.420 | 5.670 | 461,508 | +0.19(+3.47%) |
Mar 15, 2012 | 5.360 | 5.570 | 5.360 | 5.480 | 310,226 | +0.11(+2.05%) |
Mar 14, 2012 | 5.470 | 5.560 | 5.355 | 5.370 | 361,568 | -0.11(-2.01%) |
Mar 13, 2012 | 5.180 | 5.480 | 5.100 | 5.480 | 519,777 | +0.32(+6.20%) |
Mar 12, 2012 | 5.150 | 5.240 | 5.090 | 5.160 | 331,879 | -0.01(-0.19%) |
Mar 09, 2012 | 5.130 | 5.220 | 5.100 | 5.170 | 378,267 | +0.05(+0.98%) |
Mar 08, 2012 | 5.110 | 5.140 | 5.000 | 5.120 | 241,574 | +0.04(+0.79%) |
Mar 07, 2012 | 5.010 | 5.130 | 4.910 | 5.080 | 301,801 | +0.08(+1.50%) |
Mar 06, 2012 | 5.130 | 5.170 | 4.940 | 5.005 | 714,058 | -0.21(-3.93%) |
Mar 05, 2012 | 5.360 | 5.360 | 5.190 | 5.210 | 523,476 | -0.15(-2.80%) |
Mar 02, 2012 | 5.290 | 5.430 | 5.270 | 5.360 | 546,129 | +0.05(+0.94%) |
Mar 01, 2012 | 5.110 | 5.390 | 5.070 | 5.310 | 853,352 | +0.20(+3.91%) |
Feb 29, 2012 | 5.170 | 5.300 | 5.050 | 5.110 | 1,098,045 | -0.09(-1.73%) |
Feb 28, 2012 | 5.100 | 5.240 | 5.090 | 5.200 | 295,516 | +0.11(+2.16%) |
Feb 27, 2012 | 5.110 | 5.210 | 5.030 | 5.090 | 305,714 | -0.07(-1.36%) |
Feb 24, 2012 | 5.150 | 5.210 | 5.070 | 5.160 | 260,666 | +0.02(+0.39%) |
Feb 23, 2012 | 5.090 | 5.200 | 5.010 | 5.140 | 341,752 | +0.03(+0.59%) |
Feb 22, 2012 | 5.100 | 5.260 | 5.040 | 5.110 | 559,995 | -0.13(-2.48%) |
Feb 21, 2012 | 5.260 | 5.390 | 5.140 | 5.240 | 712,034 | -0.01(-0.19%) |
Feb 17, 2012 | 5.290 | 5.340 | 5.220 | 5.250 | 431,139 | +0.00(+0.00%) |
Feb 16, 2012 | 5.270 | 5.380 | 5.210 | 5.250 | 482,942 | -0.01(-0.19%) |
Feb 15, 2012 | 5.320 | 5.350 | 5.200 | 5.260 | 317,988 | -0.08(-1.50%) |
Feb 14, 2012 | 5.290 | 5.380 | 5.200 | 5.340 | 634,037 | +0.03(+0.56%) |
Feb 13, 2012 | 5.300 | 5.370 | 5.200 | 5.310 | 270,588 | +0.03(+0.57%) |
Feb 10, 2012 | 5.360 | 5.450 | 5.255 | 5.280 | 498,549 | -0.21(-3.83%) |
Feb 09, 2012 | 5.320 | 5.910 | 5.050 | 5.490 | 1,548,980 | +0.20(+3.78%) |
Feb 08, 2012 | 5.290 | 5.440 | 5.180 | 5.290 | 984,825 | +0.03(+0.57%) |
Feb 07, 2012 | 5.290 | 5.400 | 5.200 | 5.260 | 471,884 | -0.01(-0.19%) |
Feb 06, 2012 | 5.260 | 5.290 | 5.130 | 5.270 | 323,883 | -0.03(-0.57%) |
Feb 03, 2012 | 5.280 | 5.410 | 5.200 | 5.300 | 536,934 | +0.10(+1.92%) |
Feb 02, 2012 | 5.250 | 5.320 | 5.180 | 5.200 | 583,676 | -0.07(-1.33%) |
Feb 01, 2012 | 5.200 | 5.280 | 5.160 | 5.270 | 294,994 | +0.12(+2.33%) |
Jan 31, 2012 | 5.190 | 5.360 | 5.109 | 5.150 | 266,954 | -0.01(-0.19%) |
Jan 30, 2012 | 5.070 | 5.190 | 5.050 | 5.160 | 207,915 | +0.01(+0.19%) |
Jan 27, 2012 | 5.230 | 5.270 | 5.000 | 5.150 | 497,156 | -0.08(-1.53%) |
Jan 26, 2012 | 5.380 | 5.400 | 5.200 | 5.230 | 373,918 | -0.12(-2.24%) |
Jan 25, 2012 | 5.230 | 5.390 | 5.150 | 5.350 | 440,172 | +0.14(+2.69%) |
Jan 24, 2012 | 5.250 | 5.300 | 5.130 | 5.210 | 662,147 | -0.14(-2.62%) |
Jan 23, 2012 | 5.440 | 5.490 | 5.170 | 5.350 | 607,171 | -0.08(-1.47%) |
Jan 20, 2012 | 5.120 | 5.480 | 5.120 | 5.430 | 745,003 | +0.32(+6.26%) |
Jan 19, 2012 | 4.860 | 5.205 | 4.860 | 5.110 | 982,668 | +0.26(+5.36%) |
Jan 18, 2012 | 4.860 | 5.000 | 4.810 | 4.850 | 903,978 | +0.00(+0.00%) |
Jan 17, 2012 | 4.970 | 4.985 | 4.840 | 4.850 | 580,237 | -0.08(-1.62%) |
Jan 13, 2012 | 5.000 | 5.080 | 4.870 | 4.930 | 510,799 | -0.13(-2.57%) |
Jan 12, 2012 | 5.130 | 5.150 | 4.960 | 5.060 | 868,154 | -0.05(-0.98%) |
Jan 11, 2012 | 5.240 | 5.240 | 5.100 | 5.110 | 467,709 | -0.14(-2.67%) |
Jan 10, 2012 | 5.190 | 5.320 | 5.120 | 5.250 | 305,276 | +0.13(+2.54%) |
Jan 09, 2012 | 5.150 | 5.270 | 5.100 | 5.120 | 518,252 | -0.03(-0.58%) |
Jan 06, 2012 | 5.160 | 5.230 | 5.080 | 5.150 | 352,036 | -0.04(-0.77%) |
Jan 05, 2012 | 5.180 | 5.290 | 5.140 | 5.190 | 324,311 | -0.01(-0.19%) |
Jan 04, 2012 | 5.100 | 5.210 | 5.080 | 5.200 | 318,176 | +0.14(+2.77%) |
Dec 30, 2011 | 5.100 | 5.110 | 5.030 | 5.060 | 563,596 | -0.04(-0.78%) |
Dec 29, 2011 | 5.060 | 5.120 | 5.050 | 5.100 | 470,122 | +0.04(+0.79%) |
Dec 28, 2011 | 5.010 | 5.140 | 4.980 | 5.060 | 456,945 | +0.03(+0.60%) |
Dec 27, 2011 | 5.050 | 5.100 | 4.970 | 5.030 | 281,318 | -0.04(-0.79%) |
Dec 23, 2011 | 4.920 | 5.130 | 4.920 | 5.070 | 538,815 | +0.26(+5.41%) |
Dec 21, 2011 | 4.780 | 4.840 | 4.710 | 4.810 | 338,963 | +0.00(+0.00%) |
Dec 20, 2011 | 4.790 | 4.840 | 4.780 | 4.810 | 846,646 | +0.12(+2.56%) |
Dec 19, 2011 | 4.850 | 4.860 | 4.680 | 4.690 | 422,104 | -0.16(-3.30%) |
Dec 16, 2011 | 4.980 | 5.000 | 4.790 | 4.850 | 845,824 | -0.09(-1.82%) |
Dec 15, 2011 | 5.050 | 5.220 | 4.900 | 4.940 | 930,946 | -0.08(-1.59%) |
Dec 14, 2011 | 5.420 | 5.420 | 4.970 | 5.020 | 745,458 | -0.38(-7.04%) |
Dec 13, 2011 | 5.690 | 5.730 | 5.355 | 5.400 | 358,863 | -0.21(-3.74%) |
Dec 12, 2011 | 5.470 | 5.650 | 5.470 | 5.610 | 298,538 | -0.02(-0.36%) |
Dec 09, 2011 | 5.410 | 5.670 | 5.345 | 5.630 | 1,070,485 | +0.23(+4.26%) |
Dec 08, 2011 | 5.440 | 5.500 | 5.350 | 5.400 | 1,051,477 | -0.09(-1.64%) |
Dec 07, 2011 | 5.640 | 5.670 | 5.460 | 5.490 | 911,202 | -0.18(-3.17%) |
Dec 06, 2011 | 5.680 | 5.740 | 5.600 | 5.670 | 526,193 | -0.01(-0.18%) |
Dec 05, 2011 | 5.790 | 5.810 | 5.610 | 5.680 | 547,630 | -0.03(-0.53%) |
Dec 02, 2011 | 5.900 | 5.990 | 5.690 | 5.710 | 380,214 | -0.13(-2.23%) |
Dec 01, 2011 | 5.890 | 5.920 | 5.760 | 5.840 | 353,486 | -0.08(-1.35%) |
Nov 30, 2011 | 5.920 | 5.930 | 5.761 | 5.920 | 693,821 | +0.25(+4.41%) |
Nov 29, 2011 | 5.730 | 5.780 | 5.590 | 5.670 | 343,112 | -0.06(-1.05%) |
Nov 28, 2011 | 5.450 | 5.740 | 5.450 | 5.730 | 721,000 | +0.34(+6.31%) |
Nov 25, 2011 | 5.500 | 5.670 | 5.380 | 5.390 | 382,981 | -0.12(-2.18%) |
Nov 23, 2011 | 5.660 | 5.810 | 5.490 | 5.510 | 559,433 | -0.19(-3.33%) |
Nov 22, 2011 | 5.840 | 5.900 | 5.700 | 5.700 | 476,889 | -0.15(-2.56%) |
Nov 21, 2011 | 5.950 | 6.030 | 5.820 | 5.850 | 452,169 | -0.24(-3.94%) |
Nov 18, 2011 | 6.220 | 6.250 | 5.950 | 6.090 | 713,841 | -0.14(-2.25%) |
Nov 17, 2011 | 6.430 | 6.440 | 6.200 | 6.230 | 505,759 | -0.24(-3.71%) |
Nov 16, 2011 | 6.420 | 6.710 | 6.410 | 6.470 | 491,354 | -0.01(-0.15%) |
Nov 15, 2011 | 6.240 | 6.510 | 6.210 | 6.480 | 248,538 | +0.20(+3.18%) |
Nov 14, 2011 | 6.410 | 6.410 | 6.250 | 6.280 | 328,656 | -0.14(-2.18%) |
Nov 11, 2011 | 6.320 | 6.440 | 6.200 | 6.420 | 192,774 | +0.17(+2.72%) |
Nov 10, 2011 | 6.090 | 6.280 | 6.040 | 6.250 | 301,741 | +0.26(+4.34%) |
Nov 09, 2011 | 6.270 | 6.330 | 5.990 | 5.990 | 435,201 | -0.46(-7.13%) |
Nov 08, 2011 | 6.360 | 6.470 | 6.240 | 6.450 | 191,490 | +0.14(+2.22%) |
Nov 07, 2011 | 6.540 | 6.550 | 6.210 | 6.310 | 447,415 | -0.27(-4.10%) |
Nov 04, 2011 | 6.180 | 6.590 | 6.180 | 6.580 | 384,661 | +0.33(+5.28%) |
Nov 03, 2011 | 6.140 | 6.280 | 5.990 | 6.250 | 307,985 | +0.19(+3.14%) |
Nov 02, 2011 | 6.090 | 6.250 | 5.980 | 6.060 | 391,436 | +0.08(+1.34%) |
Nov 01, 2011 | 5.820 | 6.070 | 5.770 | 5.980 | 577,986 | +0.00(+0.00%) |
Oct 31, 2011 | 5.980 | 6.050 | 5.950 | 5.980 | 461,065 | -0.11(-1.81%) |
Oct 28, 2011 | 6.250 | 6.350 | 5.960 | 6.090 | 1,010,392 | -0.45(-6.88%) |
Oct 27, 2011 | 6.270 | 6.580 | 6.220 | 6.540 | 823,473 | +0.34(+5.48%) |
Oct 26, 2011 | 6.160 | 6.250 | 6.010 | 6.200 | 425,505 | +0.09(+1.47%) |
Oct 25, 2011 | 6.270 | 6.330 | 6.060 | 6.110 | 422,193 | -0.24(-3.78%) |
Oct 24, 2011 | 6.150 | 6.420 | 6.130 | 6.350 | 481,131 | +0.21(+3.42%) |
Oct 21, 2011 | 6.170 | 6.240 | 6.070 | 6.140 | 384,269 | +0.09(+1.49%) |
Oct 20, 2011 | 6.070 | 6.120 | 5.810 | 6.050 | 776,259 | -0.06(-0.98%) |
Oct 19, 2011 | 6.230 | 6.270 | 6.080 | 6.110 | 435,810 | -0.13(-2.08%) |
Oct 18, 2011 | 6.030 | 6.290 | 5.870 | 6.240 | 890,509 | +0.24(+4.00%) |
Oct 17, 2011 | 6.290 | 6.290 | 5.980 | 6.000 | 952,633 | -0.35(-5.51%) |
Oct 14, 2011 | 6.550 | 6.620 | 6.335 | 6.350 | 496,000 | -0.09(-1.40%) |
Oct 13, 2011 | 6.470 | 6.539 | 6.400 | 6.440 | 536,632 | -0.10(-1.53%) |
Oct 12, 2011 | 6.590 | 6.739 | 6.460 | 6.540 | 777,750 | +0.06(+0.93%) |
Oct 11, 2011 | 6.620 | 6.660 | 6.410 | 6.480 | 601,349 | -0.20(-2.99%) |
Oct 10, 2011 | 6.790 | 6.860 | 6.600 | 6.680 | 617,352 | -0.06(-0.89%) |
Oct 07, 2011 | 6.730 | 6.875 | 6.580 | 6.740 | 368,323 | +0.00(+0.00%) |
Oct 06, 2011 | 6.760 | 6.800 | 6.500 | 6.740 | 348,123 | +0.09(+1.35%) |
Oct 05, 2011 | 6.600 | 6.870 | 6.450 | 6.650 | 391,081 | +0.05(+0.76%) |
Oct 04, 2011 | 5.910 | 6.640 | 5.910 | 6.600 | 639,059 | +0.63(+10.55%) |
Oct 03, 2011 | 6.150 | 6.390 | 5.970 | 5.970 | 501,598 | -0.26(-4.17%) |
Sep 30, 2011 | 6.270 | 6.450 | 6.220 | 6.230 | 328,480 | -0.16(-2.50%) |
Sep 29, 2011 | 6.520 | 6.530 | 6.220 | 6.390 | 495,659 | +0.05(+0.79%) |
Sep 28, 2011 | 6.480 | 6.560 | 6.300 | 6.340 | 472,772 | -0.11(-1.71%) |
Sep 27, 2011 | 6.700 | 6.920 | 6.440 | 6.450 | 486,232 | -0.09(-1.38%) |
Sep 26, 2011 | 6.600 | 6.660 | 6.280 | 6.540 | 517,177 | -0.03(-0.46%) |
Sep 23, 2011 | 6.410 | 6.630 | 6.410 | 6.570 | 328,064 | +0.16(+2.50%) |
Sep 22, 2011 | 6.490 | 6.640 | 6.330 | 6.410 | 895,790 | -0.30(-4.47%) |
Sep 21, 2011 | 6.840 | 7.070 | 6.690 | 6.710 | 347,148 | -0.13(-1.90%) |
Sep 20, 2011 | 7.000 | 7.015 | 6.820 | 6.840 | 318,679 | -0.16(-2.29%) |
Sep 19, 2011 | 7.150 | 7.300 | 6.928 | 7.000 | 678,973 | -0.30(-4.11%) |
Sep 16, 2011 | 7.450 | 7.490 | 7.290 | 7.300 | 437,691 | -0.15(-2.01%) |
Sep 15, 2011 | 7.560 | 7.620 | 7.400 | 7.450 | 537,596 | -0.01(-0.13%) |
Sep 14, 2011 | 7.490 | 7.580 | 7.345 | 7.460 | 541,465 | +0.03(+0.40%) |
Sep 13, 2011 | 7.330 | 7.560 | 7.280 | 7.430 | 547,132 | +0.13(+1.78%) |
Sep 12, 2011 | 7.040 | 7.310 | 7.040 | 7.300 | 408,058 | +0.15(+2.10%) |
Sep 09, 2011 | 7.180 | 7.350 | 7.080 | 7.150 | 342,691 | -0.11(-1.52%) |
Sep 08, 2011 | 7.390 | 7.593 | 7.135 | 7.260 | 470,091 | -0.18(-2.42%) |
Sep 07, 2011 | 7.540 | 7.600 | 7.430 | 7.440 | 660,081 | +0.05(+0.68%) |
Sep 06, 2011 | 7.140 | 7.410 | 7.080 | 7.390 | 479,750 | +0.02(+0.27%) |
Sep 02, 2011 | 7.480 | 7.640 | 7.360 | 7.370 | 455,210 | -0.30(-3.91%) |
Sep 01, 2011 | 7.880 | 8.040 | 7.520 | 7.670 | 542,146 | -0.22(-2.79%) |
Aug 31, 2011 | 8.140 | 8.350 | 7.800 | 7.890 | 714,426 | -0.22(-2.71%) |
Aug 30, 2011 | 8.260 | 8.317 | 8.040 | 8.110 | 561,223 | -0.22(-2.64%) |
Aug 29, 2011 | 8.090 | 8.340 | 7.890 | 8.330 | 596,898 | +0.34(+4.26%) |
Aug 26, 2011 | 7.710 | 8.060 | 7.620 | 7.990 | 382,630 | +0.22(+2.83%) |
Aug 25, 2011 | 8.010 | 8.100 | 7.745 | 7.770 | 457,764 | -0.29(-3.60%) |
Aug 24, 2011 | 8.150 | 8.260 | 7.890 | 8.060 | 348,026 | -0.13(-1.59%) |
Aug 23, 2011 | 7.710 | 8.280 | 7.670 | 8.190 | 568,754 | +0.54(+7.06%) |
Aug 22, 2011 | 7.860 | 8.030 | 7.510 | 7.650 | 237,826 | +0.01(+0.13%) |
Aug 19, 2011 | 7.540 | 7.840 | 7.540 | 7.640 | 426,464 | -0.05(-0.65%) |
Aug 18, 2011 | 7.900 | 8.010 | 7.620 | 7.690 | 1,030,149 | -0.49(-5.99%) |
Aug 17, 2011 | 8.200 | 8.350 | 8.020 | 8.180 | 361,575 | +0.00(+0.00%) |
Aug 16, 2011 | 8.310 | 8.340 | 8.050 | 8.180 | 270,231 | -0.23(-2.73%) |
Aug 15, 2011 | 8.190 | 8.420 | 7.990 | 8.410 | 303,818 | +0.22(+2.69%) |
Aug 12, 2011 | 8.480 | 8.480 | 8.070 | 8.190 | 275,559 | -0.18(-2.15%) |
Aug 11, 2011 | 7.910 | 8.490 | 7.880 | 8.370 | 652,698 | +0.56(+7.17%) |
Aug 10, 2011 | 8.910 | 8.910 | 7.800 | 7.810 | 566,048 | -0.42(-5.10%) |
Aug 09, 2011 | 8.060 | 8.230 | 7.600 | 8.230 | 903,186 | +0.33(+4.18%) |
Aug 08, 2011 | 8.080 | 8.480 | 7.900 | 7.900 | 1,368,402 | -0.58(-6.84%) |
Aug 05, 2011 | 8.800 | 8.840 | 8.180 | 8.480 | 1,035,966 | -0.21(-2.42%) |
Aug 04, 2011 | 8.820 | 8.950 | 8.670 | 8.690 | 753,243 | -0.30(-3.34%) |
Aug 03, 2011 | 8.850 | 9.050 | 8.770 | 8.990 | 744,430 | +0.13(+1.47%) |
Aug 02, 2011 | 9.130 | 9.200 | 8.850 | 8.860 | 443,906 | -0.38(-4.11%) |
Aug 01, 2011 | 9.290 | 9.363 | 9.140 | 9.240 | 406,501 | +0.05(+0.54%) |
Jul 29, 2011 | 9.120 | 9.255 | 9.060 | 9.190 | 647,474 | -0.04(-0.49%) |
Jul 28, 2011 | 9.420 | 9.590 | 9.145 | 9.235 | 693,507 | -0.16(-1.65%) |
Jul 27, 2011 | 9.620 | 9.790 | 9.340 | 9.390 | 752,782 | -0.24(-2.49%) |
Jul 26, 2011 | 9.600 | 9.720 | 9.480 | 9.630 | 605,492 | +0.04(+0.42%) |
Jul 25, 2011 | 9.330 | 9.660 | 9.120 | 9.590 | 829,703 | +0.10(+1.05%) |
Jul 22, 2011 | 9.400 | 9.500 | 9.160 | 9.490 | 306,756 | +0.21(+2.26%) |
Jul 21, 2011 | 9.150 | 9.300 | 9.030 | 9.280 | 258,413 | +0.10(+1.09%) |
Jul 20, 2011 | 9.320 | 9.370 | 9.130 | 9.180 | 259,896 | -0.11(-1.18%) |
Jul 19, 2011 | 8.890 | 9.310 | 8.890 | 9.290 | 459,419 | +0.51(+5.81%) |
Jul 18, 2011 | 8.850 | 8.940 | 8.715 | 8.780 | 401,175 | -0.14(-1.57%) |
Jul 15, 2011 | 8.890 | 8.990 | 8.700 | 8.920 | 499,216 | +0.11(+1.25%) |
Jul 14, 2011 | 8.960 | 9.030 | 8.750 | 8.810 | 312,451 | -0.09(-1.01%) |
Jul 13, 2011 | 8.720 | 9.035 | 8.670 | 8.900 | 819,496 | +0.22(+2.53%) |
Jul 12, 2011 | 8.970 | 9.050 | 8.670 | 8.680 | 456,963 | -0.37(-4.09%) |
Jul 11, 2011 | 9.250 | 9.370 | 9.000 | 9.050 | 471,682 | -0.30(-3.21%) |
Jul 08, 2011 | 9.230 | 9.420 | 9.050 | 9.350 | 578,424 | +0.20(+2.19%) |
Jul 07, 2011 | 9.060 | 9.280 | 8.880 | 9.150 | 429,629 | +0.18(+2.01%) |
Jul 06, 2011 | 9.220 | 9.290 | 8.900 | 8.970 | 383,767 | -0.25(-2.71%) |
Jul 05, 2011 | 9.300 | 9.310 | 9.090 | 9.220 | 340,715 | -0.08(-0.86%) |
Jul 01, 2011 | 9.080 | 9.370 | 8.940 | 9.300 | 443,985 | +0.24(+2.65%) |
Jun 30, 2011 | 8.990 | 9.100 | 8.970 | 9.060 | 358,479 | +0.11(+1.23%) |
Jun 29, 2011 | 9.110 | 9.220 | 8.890 | 8.950 | 241,890 | -0.08(-0.89%) |
Jun 28, 2011 | 8.930 | 9.050 | 8.771 | 9.030 | 301,537 | +0.17(+1.92%) |
Jun 27, 2011 | 8.770 | 8.920 | 8.750 | 8.860 | 277,961 | +0.10(+1.14%) |
Jun 24, 2011 | 8.880 | 8.930 | 8.750 | 8.760 | 354,646 | -0.13(-1.46%) |
Jun 23, 2011 | 8.540 | 8.890 | 8.540 | 8.890 | 290,789 | +0.20(+2.30%) |
Jun 22, 2011 | 8.690 | 8.855 | 8.510 | 8.690 | 209,317 | -0.05(-0.57%) |
Jun 21, 2011 | 8.630 | 8.940 | 8.540 | 8.740 | 266,200 | +0.18(+2.10%) |
Jun 20, 2011 | 8.530 | 8.740 | 8.500 | 8.560 | 326,090 | -0.08(-0.93%) |
Jun 17, 2011 | 8.860 | 9.000 | 8.480 | 8.640 | 527,842 | -0.16(-1.82%) |
Jun 16, 2011 | 8.840 | 9.040 | 8.730 | 8.800 | 295,186 | -0.04(-0.45%) |
Jun 15, 2011 | 8.940 | 9.070 | 8.810 | 8.840 | 410,292 | -0.16(-1.78%) |
Jun 14, 2011 | 8.930 | 9.160 | 8.930 | 9.000 | 324,988 | +0.19(+2.16%) |
Jun 13, 2011 | 9.030 | 9.030 | 8.780 | 8.810 | 441,676 | -0.18(-2.00%) |
Jun 10, 2011 | 8.890 | 9.090 | 8.820 | 8.990 | 507,022 | -0.02(-0.22%) |
Jun 09, 2011 | 9.030 | 9.100 | 8.930 | 9.010 | 278,137 | +0.01(+0.11%) |
Jun 08, 2011 | 9.170 | 9.490 | 9.000 | 9.000 | 564,250 | -0.22(-2.39%) |
Jun 07, 2011 | 9.260 | 9.370 | 9.170 | 9.220 | 257,242 | +0.06(+0.66%) |
Jun 06, 2011 | 9.300 | 9.330 | 9.150 | 9.160 | 264,536 | -0.09(-0.97%) |