Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.323 | 9.567 | 9.230 | 9.553 | 130,789 | +0.45(+4.89%) |
Jun 28, 2012 | 8.906 | 9.107 | 8.741 | 9.107 | 66,359 | +0.10(+1.12%) |
Jun 27, 2012 | 9.158 | 9.176 | 8.920 | 9.007 | 73,859 | -0.11(-1.18%) |
Jun 26, 2012 | 9.050 | 9.172 | 8.935 | 9.115 | 136,258 | +0.09(+1.04%) |
Jun 25, 2012 | 8.734 | 9.064 | 8.719 | 9.021 | 176,154 | +0.14(+1.54%) |
Jun 22, 2012 | 8.820 | 9.032 | 8.705 | 8.885 | 1,227,862 | +0.16(+1.81%) |
Jun 21, 2012 | 9.115 | 9.115 | 8.683 | 8.726 | 95,166 | -0.36(-3.96%) |
Jun 20, 2012 | 9.071 | 9.222 | 8.942 | 9.086 | 175,339 | +0.04(+0.40%) |
Jun 19, 2012 | 8.849 | 9.118 | 8.849 | 9.050 | 144,914 | +0.27(+3.03%) |
Jun 18, 2012 | 8.676 | 8.834 | 8.676 | 8.784 | 95,029 | +0.07(+0.83%) |
Jun 15, 2012 | 8.482 | 8.762 | 8.482 | 8.712 | 172,064 | +0.23(+2.71%) |
Jun 14, 2012 | 8.202 | 8.619 | 8.094 | 8.482 | 298,957 | +0.25(+3.06%) |
Jun 13, 2012 | 8.338 | 8.446 | 8.173 | 8.230 | 98,039 | -0.11(-1.29%) |
Jun 12, 2012 | 8.381 | 8.496 | 8.123 | 8.338 | 125,281 | +0.03(+0.35%) |
Jun 11, 2012 | 8.389 | 8.525 | 8.288 | 8.309 | 193,155 | +0.04(+0.43%) |
Jun 08, 2012 | 8.159 | 8.351 | 8.159 | 8.274 | 120,440 | +0.07(+0.88%) |
Jun 07, 2012 | 8.345 | 8.446 | 8.159 | 8.202 | 105,689 | -0.03(-0.35%) |
Jun 06, 2012 | 8.130 | 8.410 | 8.130 | 8.230 | 137,983 | +0.17(+2.14%) |
Jun 05, 2012 | 7.943 | 8.209 | 7.849 | 8.058 | 82,269 | +0.07(+0.90%) |
Jun 04, 2012 | 7.842 | 8.022 | 7.641 | 7.986 | 178,155 | +0.19(+2.49%) |
Jun 01, 2012 | 8.245 | 8.309 | 7.778 | 7.792 | 201,312 | -0.63(-7.43%) |
May 31, 2012 | 8.446 | 8.477 | 8.309 | 8.417 | 236,646 | -0.03(-0.34%) |
May 30, 2012 | 8.446 | 8.496 | 8.439 | 8.446 | 67,443 | -0.09(-1.01%) |
May 29, 2012 | 8.468 | 8.590 | 8.353 | 8.532 | 75,112 | +0.10(+1.19%) |
May 25, 2012 | 8.575 | 8.640 | 8.432 | 8.432 | 60,515 | -0.12(-1.43%) |
May 24, 2012 | 8.468 | 8.581 | 8.403 | 8.554 | 101,292 | +0.10(+1.19%) |
May 23, 2012 | 8.345 | 8.468 | 8.274 | 8.453 | 142,732 | +0.01(+0.17%) |
May 22, 2012 | 8.424 | 8.511 | 8.345 | 8.439 | 194,117 | +0.01(+0.17%) |
May 21, 2012 | 8.245 | 8.475 | 8.181 | 8.424 | 86,153 | +0.19(+2.27%) |
May 18, 2012 | 8.460 | 8.482 | 8.108 | 8.238 | 315,089 | -0.24(-2.88%) |
May 17, 2012 | 9.237 | 9.237 | 8.367 | 8.482 | 285,951 | -0.72(-7.81%) |
May 16, 2012 | 9.309 | 9.312 | 9.186 | 9.201 | 193,806 | -0.02(-0.23%) |
May 15, 2012 | 9.158 | 9.416 | 9.143 | 9.222 | 84,182 | +0.05(+0.55%) |
May 14, 2012 | 9.186 | 9.409 | 9.079 | 9.172 | 142,428 | -0.12(-1.31%) |
May 11, 2012 | 9.237 | 9.402 | 9.237 | 9.294 | 90,802 | -0.04(-0.46%) |
May 10, 2012 | 9.230 | 9.380 | 9.079 | 9.337 | 141,831 | +0.17(+1.88%) |
May 09, 2012 | 9.136 | 9.294 | 9.021 | 9.165 | 142,852 | -0.06(-0.62%) |
May 08, 2012 | 9.179 | 9.359 | 9.043 | 9.222 | 94,042 | -0.01(-0.16%) |
May 07, 2012 | 9.316 | 9.395 | 9.208 | 9.237 | 119,726 | -0.14(-1.46%) |
May 04, 2012 | 9.409 | 9.488 | 9.213 | 9.373 | 130,665 | -0.11(-1.14%) |
May 03, 2012 | 9.201 | 9.531 | 9.000 | 9.481 | 220,952 | +0.28(+3.05%) |
May 02, 2012 | 8.583 | 9.337 | 7.921 | 9.201 | 358,635 | +0.01(+0.16%) |
May 01, 2012 | 9.194 | 9.517 | 9.136 | 9.186 | 240,057 | -0.03(-0.31%) |
Apr 30, 2012 | 9.323 | 9.345 | 9.179 | 9.215 | 198,168 | -0.14(-1.46%) |
Apr 27, 2012 | 9.345 | 9.503 | 9.215 | 9.352 | 461,251 | +0.01(+0.08%) |
Apr 26, 2012 | 9.380 | 9.431 | 9.230 | 9.345 | 217,495 | -0.06(-0.69%) |
Apr 25, 2012 | 9.323 | 9.524 | 9.028 | 9.409 | 448,447 | +0.15(+1.63%) |
Apr 24, 2012 | 8.956 | 9.294 | 8.813 | 9.258 | 130,765 | +0.29(+3.21%) |
Apr 23, 2012 | 9.115 | 9.186 | 8.791 | 8.971 | 274,718 | -0.27(-2.88%) |
Apr 20, 2012 | 9.625 | 9.625 | 9.079 | 9.237 | 247,344 | -0.13(-1.38%) |
Apr 19, 2012 | 9.668 | 9.668 | 9.330 | 9.366 | 146,162 | -0.27(-2.83%) |
Apr 18, 2012 | 9.596 | 9.654 | 9.460 | 9.639 | 125,585 | +0.04(+0.37%) |
Apr 17, 2012 | 9.373 | 9.675 | 9.373 | 9.603 | 120,933 | +0.29(+3.09%) |
Apr 16, 2012 | 9.402 | 9.431 | 9.190 | 9.316 | 140,228 | +0.01(+0.08%) |
Apr 13, 2012 | 9.395 | 9.690 | 9.194 | 9.309 | 75,715 | -0.15(-1.60%) |
Apr 12, 2012 | 9.265 | 9.474 | 9.258 | 9.460 | 97,089 | +0.21(+2.25%) |
Apr 11, 2012 | 9.136 | 9.251 | 8.935 | 9.251 | 156,418 | +0.18(+1.98%) |
Apr 10, 2012 | 9.251 | 9.316 | 9.057 | 9.071 | 261,040 | -0.17(-1.87%) |
Apr 09, 2012 | 9.079 | 9.301 | 9.079 | 9.244 | 116,097 | +0.02(+0.23%) |
Apr 05, 2012 | 9.057 | 9.273 | 9.057 | 9.222 | 140,409 | +0.10(+1.10%) |
Apr 04, 2012 | 9.021 | 9.150 | 8.647 | 9.122 | 249,692 | +0.02(+0.24%) |
Apr 03, 2012 | 9.208 | 9.345 | 9.057 | 9.100 | 152,300 | -0.12(-1.25%) |
Apr 02, 2012 | 9.043 | 9.488 | 9.007 | 9.215 | 234,770 | +0.14(+1.50%) |
Mar 30, 2012 | 9.452 | 9.661 | 9.000 | 9.079 | 259,276 | -0.28(-3.00%) |
Mar 29, 2012 | 9.028 | 9.380 | 9.028 | 9.359 | 150,018 | +0.24(+2.68%) |
Mar 28, 2012 | 9.086 | 9.286 | 8.949 | 9.115 | 148,856 | +0.09(+0.96%) |
Mar 27, 2012 | 9.021 | 9.184 | 8.985 | 9.028 | 128,035 | +0.04(+0.48%) |
Mar 26, 2012 | 8.913 | 9.021 | 8.827 | 8.985 | 176,076 | +0.15(+1.71%) |
Mar 23, 2012 | 8.827 | 8.856 | 8.626 | 8.834 | 125,412 | +0.01(+0.08%) |
Mar 22, 2012 | 8.734 | 8.877 | 8.690 | 8.827 | 71,789 | +0.01(+0.16%) |
Mar 21, 2012 | 8.805 | 8.885 | 8.741 | 8.813 | 123,272 | +0.05(+0.57%) |
Mar 20, 2012 | 8.662 | 8.784 | 8.554 | 8.762 | 258,055 | -0.02(-0.25%) |
Mar 19, 2012 | 8.266 | 8.885 | 8.130 | 8.784 | 452,611 | +0.52(+6.26%) |
Mar 16, 2012 | 8.137 | 8.410 | 8.000 | 8.266 | 526,109 | +0.17(+2.04%) |
Mar 15, 2012 | 8.072 | 8.144 | 7.936 | 8.101 | 279,313 | +0.02(+0.27%) |
Mar 14, 2012 | 8.087 | 8.187 | 7.993 | 8.079 | 156,244 | -0.02(-0.27%) |
Mar 13, 2012 | 8.087 | 8.101 | 7.957 | 8.101 | 274,003 | +0.09(+1.17%) |
Mar 12, 2012 | 7.907 | 8.036 | 7.885 | 8.008 | 131,037 | +0.10(+1.27%) |
Mar 09, 2012 | 7.893 | 7.979 | 7.746 | 7.907 | 301,378 | +0.00(+0.00%) |
Mar 08, 2012 | 7.749 | 7.907 | 7.663 | 7.907 | 148,331 | +0.21(+2.71%) |
Mar 07, 2012 | 7.634 | 7.742 | 7.490 | 7.698 | 323,282 | +0.09(+1.23%) |
Mar 06, 2012 | 7.533 | 7.742 | 7.533 | 7.605 | 166,458 | -0.03(-0.38%) |
Mar 05, 2012 | 7.670 | 7.670 | 7.540 | 7.634 | 179,599 | -0.04(-0.56%) |
Mar 02, 2012 | 7.548 | 7.842 | 7.476 | 7.677 | 428,671 | +0.31(+4.20%) |
Mar 01, 2012 | 7.447 | 7.727 | 7.368 | 7.368 | 208,485 | -0.04(-0.49%) |
Feb 29, 2012 | 7.411 | 7.504 | 7.303 | 7.404 | 154,801 | +0.04(+0.49%) |
Feb 28, 2012 | 7.368 | 7.433 | 7.303 | 7.368 | 97,675 | +0.01(+0.20%) |
Feb 27, 2012 | 7.461 | 7.468 | 7.296 | 7.353 | 293,538 | -0.17(-2.29%) |
Feb 24, 2012 | 7.519 | 7.612 | 7.490 | 7.526 | 156,358 | +0.01(+0.19%) |
Feb 23, 2012 | 7.274 | 7.548 | 7.181 | 7.512 | 181,086 | +0.25(+3.47%) |
Feb 22, 2012 | 7.260 | 7.339 | 7.188 | 7.260 | 139,410 | -0.02(-0.30%) |
Feb 21, 2012 | 7.310 | 7.361 | 7.030 | 7.282 | 228,311 | -0.01(-0.10%) |
Feb 17, 2012 | 7.282 | 7.361 | 7.186 | 7.289 | 291,427 | +0.01(+0.10%) |
Feb 16, 2012 | 6.699 | 7.360 | 6.577 | 7.282 | 719,035 | +0.83(+12.93%) |
Feb 15, 2012 | 6.599 | 6.638 | 6.390 | 6.448 | 157,059 | -0.13(-1.97%) |
Feb 14, 2012 | 6.455 | 6.584 | 6.326 | 6.577 | 146,494 | +0.08(+1.22%) |
Feb 13, 2012 | 6.476 | 6.523 | 6.426 | 6.498 | 108,410 | +0.09(+1.46%) |
Feb 10, 2012 | 6.433 | 6.462 | 6.390 | 6.405 | 58,084 | -0.09(-1.33%) |
Feb 09, 2012 | 6.541 | 6.591 | 6.433 | 6.491 | 36,835 | -0.06(-0.88%) |
Feb 08, 2012 | 6.635 | 6.656 | 6.426 | 6.548 | 62,002 | -0.08(-1.19%) |
Feb 07, 2012 | 6.412 | 6.635 | 6.390 | 6.627 | 81,096 | +0.19(+3.02%) |
Feb 06, 2012 | 6.649 | 6.649 | 6.419 | 6.433 | 38,144 | -0.25(-3.76%) |
Feb 03, 2012 | 6.433 | 6.685 | 6.347 | 6.685 | 157,226 | +0.39(+6.16%) |
Feb 02, 2012 | 6.448 | 6.448 | 6.254 | 6.297 | 88,267 | -0.14(-2.23%) |
Feb 01, 2012 | 6.448 | 6.462 | 6.290 | 6.441 | 88,233 | +0.06(+1.01%) |
Jan 31, 2012 | 6.448 | 6.448 | 6.282 | 6.376 | 37,986 | -0.04(-0.56%) |
Jan 30, 2012 | 6.146 | 6.419 | 6.146 | 6.412 | 79,912 | +0.22(+3.60%) |
Jan 27, 2012 | 6.203 | 6.275 | 6.131 | 6.189 | 40,384 | -0.03(-0.46%) |
Jan 26, 2012 | 6.383 | 6.383 | 6.117 | 6.218 | 41,966 | -0.12(-1.82%) |
Jan 25, 2012 | 6.361 | 6.361 | 6.189 | 6.333 | 36,979 | -0.04(-0.68%) |
Jan 24, 2012 | 6.290 | 6.412 | 6.060 | 6.376 | 84,290 | +0.07(+1.14%) |
Jan 23, 2012 | 6.304 | 6.318 | 6.110 | 6.304 | 55,612 | +0.01(+0.23%) |
Jan 20, 2012 | 6.361 | 6.376 | 6.261 | 6.290 | 125,319 | -0.07(-1.13%) |
Jan 19, 2012 | 6.268 | 6.383 | 6.196 | 6.361 | 39,001 | +0.12(+1.84%) |
Jan 18, 2012 | 5.959 | 6.268 | 5.901 | 6.246 | 89,251 | +0.29(+4.83%) |
Jan 17, 2012 | 5.981 | 6.060 | 5.865 | 5.959 | 70,757 | +0.03(+0.48%) |
Jan 13, 2012 | 5.830 | 5.945 | 5.815 | 5.930 | 113,799 | +0.02(+0.36%) |
Jan 12, 2012 | 5.758 | 5.916 | 5.650 | 5.909 | 140,333 | +0.15(+2.62%) |
Jan 11, 2012 | 5.463 | 5.880 | 5.427 | 5.758 | 138,591 | +0.29(+5.26%) |
Jan 10, 2012 | 5.449 | 5.485 | 5.405 | 5.470 | 75,009 | +0.07(+1.33%) |
Jan 09, 2012 | 5.362 | 5.420 | 5.319 | 5.398 | 86,476 | +0.08(+1.49%) |
Jan 06, 2012 | 5.355 | 5.391 | 5.312 | 5.319 | 46,551 | -0.05(-0.94%) |
Jan 05, 2012 | 5.456 | 5.456 | 5.348 | 5.370 | 81,644 | -0.11(-1.97%) |
Jan 04, 2012 | 5.319 | 5.499 | 5.298 | 5.477 | 55,915 | +0.19(+3.67%) |
Dec 30, 2011 | 5.305 | 5.405 | 5.010 | 5.283 | 75,531 | -0.02(-0.41%) |
Dec 29, 2011 | 5.132 | 5.427 | 5.132 | 5.305 | 64,155 | +0.19(+3.80%) |
Dec 28, 2011 | 5.341 | 5.341 | 5.075 | 5.111 | 100,709 | -0.23(-4.31%) |
Dec 27, 2011 | 5.211 | 5.362 | 5.003 | 5.341 | 54,990 | +0.12(+2.34%) |
Dec 23, 2011 | 5.355 | 5.355 | 5.197 | 5.219 | 108,819 | -0.30(-5.47%) |
Dec 21, 2011 | 5.420 | 5.556 | 5.319 | 5.520 | 104,294 | +0.09(+1.59%) |
Dec 20, 2011 | 5.139 | 5.456 | 5.118 | 5.434 | 167,295 | +0.40(+8.00%) |
Dec 19, 2011 | 5.204 | 5.204 | 4.996 | 5.032 | 101,359 | -0.14(-2.64%) |
Dec 16, 2011 | 5.255 | 5.391 | 5.147 | 5.168 | 225,281 | -0.04(-0.83%) |
Dec 15, 2011 | 5.183 | 5.276 | 5.060 | 5.211 | 145,888 | +0.10(+1.97%) |
Dec 14, 2011 | 4.938 | 5.132 | 4.895 | 5.111 | 151,032 | +0.14(+2.75%) |
Dec 13, 2011 | 5.197 | 5.197 | 4.938 | 4.974 | 109,137 | -0.19(-3.62%) |
Dec 12, 2011 | 5.190 | 5.190 | 5.082 | 5.161 | 102,854 | -0.10(-1.91%) |
Dec 09, 2011 | 5.204 | 5.355 | 5.132 | 5.262 | 102,466 | +0.09(+1.67%) |
Dec 08, 2011 | 5.276 | 5.276 | 5.154 | 5.175 | 91,402 | -0.14(-2.70%) |
Dec 07, 2011 | 5.283 | 5.377 | 5.149 | 5.319 | 163,244 | +0.01(+0.14%) |
Dec 06, 2011 | 5.434 | 5.434 | 5.305 | 5.312 | 84,560 | -0.09(-1.73%) |
Dec 05, 2011 | 5.312 | 5.449 | 5.305 | 5.405 | 111,976 | +0.19(+3.72%) |
Dec 02, 2011 | 5.262 | 5.334 | 5.147 | 5.211 | 77,658 | +0.00(+0.00%) |
Dec 01, 2011 | 5.211 | 5.233 | 5.132 | 5.211 | 136,290 | -0.01(-0.28%) |
Nov 30, 2011 | 5.420 | 5.420 | 5.132 | 5.226 | 462,200 | +0.02(+0.41%) |
Nov 29, 2011 | 5.125 | 5.298 | 5.010 | 5.204 | 119,305 | +0.09(+1.83%) |
Nov 28, 2011 | 5.075 | 5.283 | 4.981 | 5.111 | 219,127 | +0.20(+4.10%) |
Nov 25, 2011 | 5.003 | 5.068 | 4.888 | 4.909 | 50,579 | -0.13(-2.57%) |
Nov 23, 2011 | 5.147 | 5.176 | 5.003 | 5.039 | 135,388 | -0.15(-2.91%) |
Nov 22, 2011 | 5.219 | 5.276 | 5.147 | 5.190 | 137,403 | -0.06(-1.10%) |
Nov 21, 2011 | 5.132 | 5.255 | 5.086 | 5.247 | 136,754 | +0.06(+1.11%) |
Nov 18, 2011 | 5.269 | 5.326 | 5.132 | 5.190 | 97,798 | -0.06(-1.23%) |
Nov 17, 2011 | 5.305 | 5.405 | 5.154 | 5.255 | 146,120 | -0.05(-0.95%) |
Nov 16, 2011 | 5.564 | 5.693 | 5.262 | 5.305 | 145,177 | -0.33(-5.87%) |
Nov 15, 2011 | 5.441 | 5.700 | 5.384 | 5.635 | 168,133 | +0.03(+0.51%) |
Nov 14, 2011 | 5.779 | 5.779 | 5.578 | 5.607 | 91,658 | -0.19(-3.35%) |
Nov 11, 2011 | 5.628 | 5.830 | 5.628 | 5.801 | 89,410 | +0.23(+4.13%) |
Nov 10, 2011 | 5.808 | 5.808 | 5.520 | 5.571 | 151,658 | -0.15(-2.64%) |
Nov 09, 2011 | 5.973 | 6.074 | 5.679 | 5.722 | 146,635 | -0.39(-6.35%) |
Nov 08, 2011 | 5.995 | 6.196 | 5.789 | 6.110 | 420,243 | +0.17(+2.91%) |
Nov 07, 2011 | 6.131 | 6.282 | 5.830 | 5.937 | 377,203 | -0.22(-3.62%) |
Nov 04, 2011 | 6.405 | 6.405 | 6.038 | 6.160 | 187,284 | -0.29(-4.46%) |
Nov 03, 2011 | 6.390 | 6.469 | 6.203 | 6.448 | 190,515 | +0.16(+2.51%) |
Nov 02, 2011 | 6.060 | 6.369 | 5.981 | 6.290 | 238,755 | +0.35(+5.93%) |
Nov 01, 2011 | 6.045 | 6.290 | 5.901 | 5.937 | 252,252 | -0.30(-4.84%) |
Oct 31, 2011 | 6.153 | 6.430 | 6.131 | 6.239 | 226,419 | -0.02(-0.34%) |
Oct 28, 2011 | 6.167 | 6.282 | 6.146 | 6.261 | 534,762 | +0.08(+1.28%) |
Oct 27, 2011 | 6.426 | 6.426 | 5.845 | 6.182 | 623,179 | -0.22(-3.48%) |
Oct 26, 2011 | 6.131 | 6.455 | 6.002 | 6.405 | 174,510 | +0.35(+5.82%) |
Oct 25, 2011 | 6.153 | 6.153 | 5.864 | 6.052 | 164,488 | -0.12(-1.86%) |
Oct 24, 2011 | 5.822 | 6.189 | 5.822 | 6.167 | 154,599 | +0.23(+3.87%) |
Oct 21, 2011 | 5.887 | 5.966 | 5.786 | 5.937 | 119,961 | +0.17(+2.86%) |
Oct 20, 2011 | 5.858 | 5.894 | 5.398 | 5.772 | 89,585 | -0.07(-1.23%) |
Oct 19, 2011 | 5.945 | 6.189 | 5.449 | 5.844 | 132,061 | -0.11(-1.81%) |
Oct 18, 2011 | 5.729 | 6.045 | 5.398 | 5.952 | 232,731 | +0.25(+4.41%) |
Oct 17, 2011 | 5.804 | 5.804 | 5.528 | 5.700 | 154,135 | -0.15(-2.58%) |
Oct 14, 2011 | 5.887 | 5.995 | 5.804 | 5.851 | 98,390 | +0.06(+0.99%) |
Oct 13, 2011 | 5.650 | 5.808 | 5.578 | 5.794 | 79,655 | +0.12(+2.03%) |
Oct 12, 2011 | 5.434 | 5.736 | 5.269 | 5.679 | 130,287 | +0.31(+5.76%) |
Oct 11, 2011 | 5.370 | 5.520 | 5.341 | 5.370 | 75,398 | -0.04(-0.66%) |
Oct 10, 2011 | 5.211 | 5.420 | 5.211 | 5.405 | 120,754 | +0.29(+5.62%) |
Oct 07, 2011 | 5.348 | 5.362 | 5.032 | 5.118 | 121,642 | -0.19(-3.65%) |
Oct 06, 2011 | 4.981 | 5.391 | 4.981 | 5.312 | 140,564 | +0.26(+5.12%) |
Oct 05, 2011 | 5.096 | 5.211 | 4.823 | 5.053 | 96,219 | -0.04(-0.71%) |
Oct 04, 2011 | 4.866 | 5.369 | 4.600 | 5.089 | 286,751 | +0.15(+3.06%) |
Oct 03, 2011 | 5.197 | 5.304 | 4.924 | 4.938 | 383,025 | -0.28(-5.37%) |
Sep 30, 2011 | 5.276 | 5.355 | 5.096 | 5.219 | 125,528 | -0.16(-2.94%) |
Sep 29, 2011 | 5.413 | 5.585 | 5.010 | 5.377 | 277,556 | +0.09(+1.63%) |
Sep 28, 2011 | 5.578 | 5.679 | 5.270 | 5.290 | 245,274 | -0.29(-5.15%) |
Sep 27, 2011 | 5.592 | 5.786 | 5.391 | 5.578 | 188,373 | +0.12(+2.11%) |
Sep 26, 2011 | 5.154 | 5.463 | 5.010 | 5.463 | 130,262 | +0.33(+6.44%) |
Sep 23, 2011 | 4.931 | 5.147 | 4.859 | 5.132 | 142,774 | +0.19(+3.93%) |
Sep 22, 2011 | 4.809 | 4.974 | 4.745 | 4.938 | 386,152 | -0.09(-1.86%) |
Sep 21, 2011 | 5.211 | 5.283 | 4.989 | 5.032 | 143,815 | -0.17(-3.31%) |
Sep 20, 2011 | 5.334 | 5.520 | 5.204 | 5.204 | 91,001 | -0.10(-1.90%) |
Sep 19, 2011 | 5.520 | 5.520 | 5.219 | 5.305 | 93,369 | -0.32(-5.75%) |
Sep 16, 2011 | 5.571 | 5.635 | 5.549 | 5.628 | 323,927 | +0.09(+1.56%) |
Sep 15, 2011 | 5.535 | 5.549 | 5.176 | 5.542 | 148,244 | +0.04(+0.78%) |
Sep 14, 2011 | 5.650 | 5.657 | 5.326 | 5.499 | 139,840 | -0.09(-1.67%) |
Sep 13, 2011 | 5.312 | 5.722 | 5.312 | 5.592 | 170,859 | +0.18(+3.32%) |
Sep 12, 2011 | 5.118 | 5.420 | 5.118 | 5.413 | 235,824 | +0.22(+4.29%) |
Sep 09, 2011 | 5.262 | 5.449 | 5.082 | 5.190 | 185,261 | -0.13(-2.43%) |
Sep 08, 2011 | 5.298 | 5.384 | 5.197 | 5.319 | 211,693 | +0.01(+0.14%) |
Sep 07, 2011 | 4.989 | 5.334 | 4.953 | 5.312 | 193,498 | +0.40(+8.04%) |
Sep 06, 2011 | 4.687 | 4.960 | 4.651 | 4.917 | 185,162 | +0.00(+0.00%) |
Sep 02, 2011 | 5.060 | 5.175 | 4.917 | 4.917 | 188,960 | -0.27(-5.26%) |
Sep 01, 2011 | 5.405 | 5.492 | 5.168 | 5.190 | 151,273 | -0.21(-3.86%) |
Aug 31, 2011 | 5.592 | 5.646 | 5.276 | 5.398 | 420,757 | -0.29(-5.06%) |
Aug 30, 2011 | 5.585 | 5.772 | 5.556 | 5.686 | 146,455 | +0.09(+1.54%) |
Aug 29, 2011 | 5.470 | 5.607 | 5.463 | 5.600 | 207,680 | +0.22(+4.14%) |
Aug 26, 2011 | 5.104 | 5.463 | 5.060 | 5.377 | 298,956 | +0.27(+5.20%) |
Aug 25, 2011 | 5.528 | 5.750 | 5.104 | 5.111 | 168,760 | -0.37(-6.82%) |
Aug 24, 2011 | 5.441 | 5.585 | 5.211 | 5.485 | 164,001 | +0.05(+0.93%) |
Aug 23, 2011 | 5.104 | 5.485 | 5.104 | 5.434 | 326,715 | +0.50(+10.04%) |
Aug 22, 2011 | 5.032 | 5.068 | 4.809 | 4.938 | 208,049 | +0.04(+0.73%) |
Aug 19, 2011 | 5.219 | 5.456 | 4.874 | 4.902 | 245,417 | -0.39(-7.34%) |
Aug 18, 2011 | 5.571 | 5.571 | 5.190 | 5.290 | 288,127 | -0.42(-7.42%) |
Aug 17, 2011 | 5.837 | 5.930 | 5.621 | 5.715 | 200,727 | -0.10(-1.73%) |
Aug 16, 2011 | 5.858 | 5.988 | 5.664 | 5.815 | 214,071 | -0.11(-1.82%) |
Aug 15, 2011 | 5.808 | 6.049 | 5.736 | 5.923 | 192,997 | +0.17(+3.00%) |
Aug 12, 2011 | 5.794 | 5.844 | 5.635 | 5.750 | 196,411 | -0.01(-0.12%) |
Aug 11, 2011 | 5.355 | 5.844 | 5.341 | 5.758 | 262,411 | +0.39(+7.23%) |
Aug 10, 2011 | 5.391 | 5.832 | 5.319 | 5.370 | 344,290 | -0.14(-2.48%) |
Aug 09, 2011 | 5.441 | 5.542 | 4.874 | 5.506 | 403,080 | +0.52(+10.53%) |
Aug 08, 2011 | 5.621 | 5.639 | 4.931 | 4.981 | 645,492 | -0.78(-13.59%) |
Aug 05, 2011 | 5.830 | 6.081 | 5.578 | 5.765 | 286,075 | -0.04(-0.74%) |
Aug 04, 2011 | 6.512 | 6.512 | 5.750 | 5.808 | 554,393 | -0.78(-11.89%) |
Aug 03, 2011 | 6.505 | 6.613 | 6.354 | 6.591 | 207,420 | +0.06(+0.88%) |
Aug 02, 2011 | 6.462 | 6.970 | 6.462 | 6.534 | 334,599 | +0.01(+0.22%) |
Aug 01, 2011 | 6.642 | 6.901 | 6.365 | 6.520 | 413,980 | -0.05(-0.77%) |
Jul 29, 2011 | 6.750 | 6.807 | 6.556 | 6.570 | 465,258 | -0.24(-3.59%) |
Jul 28, 2011 | 5.815 | 7.102 | 5.815 | 6.814 | 1,416,985 | +1.33(+24.25%) |
Jul 27, 2011 | 5.786 | 5.794 | 5.449 | 5.485 | 274,225 | -0.31(-5.34%) |
Jul 26, 2011 | 6.009 | 6.088 | 5.794 | 5.794 | 125,254 | -0.18(-3.01%) |
Jul 25, 2011 | 6.182 | 6.207 | 5.966 | 5.973 | 212,595 | -0.24(-3.82%) |
Jul 22, 2011 | 6.225 | 6.275 | 6.117 | 6.211 | 258,832 | +0.04(+0.70%) |
Jul 21, 2011 | 5.830 | 6.189 | 5.808 | 6.167 | 479,564 | +0.35(+6.06%) |
Jul 20, 2011 | 5.571 | 5.862 | 5.571 | 5.815 | 191,066 | +0.24(+4.39%) |
Jul 19, 2011 | 5.470 | 5.614 | 5.391 | 5.571 | 149,207 | +0.14(+2.51%) |
Jul 18, 2011 | 5.628 | 5.628 | 5.427 | 5.434 | 202,225 | -0.24(-4.30%) |
Jul 15, 2011 | 5.779 | 5.880 | 5.607 | 5.679 | 121,163 | -0.09(-1.50%) |
Jul 14, 2011 | 5.643 | 5.830 | 5.607 | 5.765 | 192,062 | +0.14(+2.43%) |
Jul 13, 2011 | 5.592 | 5.955 | 5.542 | 5.628 | 348,561 | +0.02(+0.38%) |
Jul 12, 2011 | 5.729 | 5.791 | 5.572 | 5.607 | 384,252 | -0.16(-2.74%) |
Jul 11, 2011 | 5.772 | 5.887 | 5.722 | 5.765 | 491,856 | -0.13(-2.20%) |
Jul 08, 2011 | 5.837 | 5.952 | 5.700 | 5.895 | 588,137 | -0.17(-2.84%) |
Jul 07, 2011 | 6.060 | 6.211 | 5.988 | 6.067 | 452,413 | +0.08(+1.32%) |
Jul 06, 2011 | 5.995 | 6.045 | 5.815 | 5.988 | 553,219 | +0.02(+0.36%) |
Jul 05, 2011 | 5.794 | 6.045 | 5.786 | 5.966 | 506,146 | +0.21(+3.62%) |