Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.080 | 7.101 | 7.008 | 7.058 | 164,523 | +0.12(+1.76%) |
Jun 28, 2012 | 6.914 | 6.965 | 6.835 | 6.936 | 134,305 | -0.04(-0.52%) |
Jun 27, 2012 | 7.029 | 7.044 | 6.871 | 6.972 | 339,997 | +0.01(+0.10%) |
Jun 26, 2012 | 6.706 | 7.058 | 6.706 | 6.965 | 174,349 | +0.29(+4.31%) |
Jun 25, 2012 | 6.734 | 6.734 | 6.540 | 6.677 | 230,871 | -0.27(-3.83%) |
Jun 22, 2012 | 6.749 | 6.979 | 6.698 | 6.943 | 447,848 | +0.26(+3.88%) |
Jun 21, 2012 | 6.742 | 6.799 | 6.641 | 6.684 | 96,912 | -0.05(-0.75%) |
Jun 20, 2012 | 6.727 | 6.828 | 6.670 | 6.734 | 122,518 | +0.02(+0.32%) |
Jun 19, 2012 | 6.641 | 6.778 | 6.562 | 6.713 | 108,279 | +0.12(+1.86%) |
Jun 18, 2012 | 6.447 | 6.634 | 6.396 | 6.590 | 100,561 | +0.07(+1.10%) |
Jun 15, 2012 | 6.554 | 6.612 | 6.382 | 6.519 | 178,150 | -0.01(-0.22%) |
Jun 14, 2012 | 6.216 | 6.590 | 6.029 | 6.533 | 154,930 | +0.27(+4.25%) |
Jun 13, 2012 | 6.547 | 6.547 | 6.209 | 6.267 | 113,495 | -0.32(-4.91%) |
Jun 12, 2012 | 6.180 | 6.597 | 6.166 | 6.590 | 226,242 | +0.47(+7.76%) |
Jun 11, 2012 | 6.346 | 6.367 | 6.065 | 6.116 | 107,339 | -0.12(-1.85%) |
Jun 08, 2012 | 6.180 | 6.475 | 6.040 | 6.231 | 185,992 | +0.05(+0.81%) |
Jun 07, 2012 | 6.087 | 6.295 | 6.072 | 6.180 | 181,944 | +0.17(+2.87%) |
Jun 06, 2012 | 5.936 | 6.022 | 5.871 | 6.008 | 74,371 | +0.11(+1.83%) |
Jun 05, 2012 | 5.821 | 5.950 | 5.806 | 5.900 | 84,836 | +0.02(+0.37%) |
Jun 04, 2012 | 5.763 | 5.957 | 5.741 | 5.878 | 96,241 | +0.11(+1.87%) |
Jun 01, 2012 | 5.828 | 5.965 | 5.763 | 5.770 | 107,552 | -0.19(-3.14%) |
May 31, 2012 | 5.770 | 5.979 | 5.734 | 5.957 | 344,022 | +0.19(+3.24%) |
May 30, 2012 | 5.806 | 5.857 | 5.756 | 5.770 | 86,278 | -0.13(-2.20%) |
May 29, 2012 | 5.965 | 5.965 | 5.835 | 5.900 | 86,438 | +0.02(+0.37%) |
May 25, 2012 | 5.857 | 5.907 | 5.835 | 5.878 | 53,617 | +0.01(+0.25%) |
May 24, 2012 | 5.842 | 5.864 | 5.684 | 5.864 | 57,773 | +0.03(+0.49%) |
May 23, 2012 | 5.749 | 5.871 | 5.684 | 5.835 | 105,738 | +0.04(+0.62%) |
May 22, 2012 | 6.036 | 6.065 | 5.741 | 5.799 | 175,822 | -0.25(-4.16%) |
May 21, 2012 | 5.864 | 6.152 | 5.842 | 6.051 | 83,083 | +0.24(+4.08%) |
May 18, 2012 | 5.835 | 5.885 | 5.756 | 5.813 | 90,747 | +0.01(+0.12%) |
May 17, 2012 | 5.785 | 5.900 | 5.727 | 5.806 | 105,733 | +0.04(+0.62%) |
May 16, 2012 | 5.885 | 5.885 | 5.756 | 5.770 | 102,810 | -0.06(-0.99%) |
May 15, 2012 | 5.799 | 5.921 | 5.756 | 5.828 | 91,585 | +0.03(+0.50%) |
May 14, 2012 | 5.900 | 5.936 | 5.785 | 5.799 | 92,556 | -0.18(-3.01%) |
May 11, 2012 | 5.936 | 6.231 | 5.936 | 5.979 | 84,912 | -0.04(-0.60%) |
May 10, 2012 | 6.058 | 6.072 | 5.878 | 6.015 | 64,880 | +0.00(+0.00%) |
May 09, 2012 | 5.777 | 6.044 | 5.777 | 6.015 | 68,827 | +0.15(+2.58%) |
May 08, 2012 | 6.022 | 6.024 | 5.770 | 5.864 | 192,813 | -0.22(-3.55%) |
May 07, 2012 | 5.914 | 6.101 | 5.839 | 6.080 | 115,472 | +0.16(+2.67%) |
May 04, 2012 | 5.943 | 6.000 | 5.770 | 5.921 | 142,180 | -0.06(-0.96%) |
May 03, 2012 | 5.972 | 6.152 | 5.914 | 5.979 | 130,930 | +0.00(+0.00%) |
May 02, 2012 | 5.885 | 6.008 | 5.727 | 5.979 | 187,339 | +0.05(+0.85%) |
May 01, 2012 | 6.065 | 6.159 | 5.921 | 5.929 | 120,310 | -0.13(-2.14%) |
Apr 30, 2012 | 6.116 | 6.144 | 6.044 | 6.058 | 65,099 | -0.05(-0.82%) |
Apr 27, 2012 | 6.152 | 6.231 | 6.080 | 6.108 | 135,290 | -0.05(-0.82%) |
Apr 26, 2012 | 6.130 | 6.173 | 6.087 | 6.159 | 53,478 | +0.00(+0.00%) |
Apr 25, 2012 | 6.245 | 6.245 | 6.094 | 6.159 | 61,788 | +0.00(+0.00%) |
Apr 24, 2012 | 6.116 | 6.159 | 6.065 | 6.159 | 92,480 | +0.04(+0.71%) |
Apr 23, 2012 | 6.274 | 6.274 | 6.044 | 6.116 | 165,819 | -0.16(-2.52%) |
Apr 20, 2012 | 6.346 | 6.382 | 6.238 | 6.274 | 111,695 | +0.01(+0.11%) |
Apr 19, 2012 | 6.583 | 6.662 | 6.224 | 6.267 | 155,325 | -0.32(-4.81%) |
Apr 18, 2012 | 6.540 | 6.612 | 6.526 | 6.583 | 81,679 | +0.03(+0.44%) |
Apr 17, 2012 | 6.619 | 6.670 | 6.447 | 6.554 | 130,635 | -0.01(-0.11%) |
Apr 16, 2012 | 6.569 | 6.612 | 6.497 | 6.562 | 128,131 | +0.05(+0.77%) |
Apr 13, 2012 | 6.641 | 6.698 | 6.475 | 6.511 | 115,501 | -0.18(-2.69%) |
Apr 12, 2012 | 6.619 | 6.734 | 6.605 | 6.691 | 100,850 | +0.07(+1.09%) |
Apr 11, 2012 | 6.519 | 6.648 | 6.497 | 6.619 | 145,768 | +0.18(+2.79%) |
Apr 10, 2012 | 6.583 | 6.612 | 6.403 | 6.439 | 153,160 | -0.14(-2.19%) |
Apr 09, 2012 | 6.626 | 6.684 | 6.497 | 6.583 | 137,268 | -0.19(-2.87%) |
Apr 05, 2012 | 6.619 | 6.857 | 6.584 | 6.778 | 136,217 | +0.16(+2.39%) |
Apr 04, 2012 | 6.864 | 6.928 | 6.590 | 6.619 | 121,848 | -0.36(-5.15%) |
Apr 03, 2012 | 6.986 | 7.115 | 6.907 | 6.979 | 156,383 | -0.03(-0.41%) |
Apr 02, 2012 | 6.720 | 7.015 | 6.662 | 7.008 | 141,076 | +0.29(+4.28%) |
Mar 30, 2012 | 6.763 | 6.806 | 6.684 | 6.720 | 107,197 | +0.05(+0.76%) |
Mar 29, 2012 | 6.677 | 6.706 | 6.511 | 6.670 | 114,000 | -0.07(-1.07%) |
Mar 28, 2012 | 6.907 | 7.022 | 6.655 | 6.742 | 152,994 | -0.17(-2.40%) |
Mar 27, 2012 | 7.087 | 7.101 | 6.900 | 6.907 | 78,823 | -0.17(-2.44%) |
Mar 26, 2012 | 7.008 | 7.173 | 6.965 | 7.080 | 102,430 | +0.19(+2.82%) |
Mar 23, 2012 | 6.921 | 7.008 | 6.849 | 6.885 | 121,586 | -0.04(-0.52%) |
Mar 22, 2012 | 7.137 | 7.216 | 6.907 | 6.921 | 194,844 | -0.45(-6.15%) |
Mar 21, 2012 | 7.288 | 7.418 | 7.224 | 7.375 | 153,338 | +0.14(+1.89%) |
Mar 20, 2012 | 7.252 | 7.367 | 7.180 | 7.238 | 168,323 | -0.09(-1.28%) |
Mar 19, 2012 | 7.432 | 7.439 | 7.307 | 7.332 | 148,387 | -0.07(-0.97%) |
Mar 16, 2012 | 7.533 | 7.533 | 7.209 | 7.403 | 416,912 | -0.12(-1.63%) |
Mar 15, 2012 | 7.483 | 7.547 | 7.382 | 7.526 | 256,691 | +0.06(+0.87%) |
Mar 14, 2012 | 7.044 | 7.511 | 7.016 | 7.461 | 418,944 | +0.45(+6.47%) |
Mar 13, 2012 | 6.274 | 7.058 | 6.274 | 7.008 | 454,320 | +0.96(+15.95%) |
Mar 12, 2012 | 6.080 | 6.144 | 5.857 | 6.044 | 186,090 | +0.00(+0.00%) |
Mar 09, 2012 | 5.785 | 6.108 | 5.756 | 6.044 | 166,721 | +0.24(+4.22%) |
Mar 08, 2012 | 5.864 | 5.936 | 5.777 | 5.799 | 98,918 | -0.04(-0.74%) |
Mar 07, 2012 | 5.914 | 5.957 | 5.619 | 5.842 | 244,402 | -0.05(-0.85%) |
Mar 06, 2012 | 6.080 | 6.108 | 5.828 | 5.893 | 136,710 | -0.22(-3.65%) |
Mar 05, 2012 | 6.036 | 6.195 | 6.029 | 6.116 | 180,143 | +0.09(+1.43%) |
Mar 02, 2012 | 6.202 | 6.252 | 6.000 | 6.029 | 164,193 | -0.18(-2.90%) |
Mar 01, 2012 | 6.526 | 6.611 | 6.180 | 6.209 | 187,729 | -0.30(-4.64%) |
Feb 29, 2012 | 6.411 | 6.612 | 6.259 | 6.511 | 412,025 | +0.13(+2.03%) |
Feb 28, 2012 | 6.346 | 6.396 | 6.224 | 6.382 | 162,679 | +0.06(+0.91%) |
Feb 27, 2012 | 6.259 | 6.346 | 6.224 | 6.324 | 58,154 | +0.01(+0.23%) |
Feb 24, 2012 | 6.461 | 6.526 | 6.274 | 6.310 | 101,966 | -0.13(-2.01%) |
Feb 23, 2012 | 6.324 | 6.490 | 6.238 | 6.439 | 161,909 | +0.12(+1.82%) |
Feb 22, 2012 | 6.382 | 6.497 | 6.324 | 6.324 | 84,089 | -0.09(-1.46%) |
Feb 21, 2012 | 6.583 | 6.583 | 6.303 | 6.418 | 151,945 | -0.25(-3.78%) |
Feb 17, 2012 | 6.691 | 6.720 | 6.547 | 6.670 | 126,821 | +0.01(+0.11%) |
Feb 16, 2012 | 6.339 | 6.720 | 6.339 | 6.662 | 136,970 | +0.31(+4.87%) |
Feb 15, 2012 | 6.324 | 6.454 | 6.245 | 6.353 | 158,280 | +0.01(+0.11%) |
Feb 14, 2012 | 6.339 | 6.418 | 6.252 | 6.346 | 118,431 | -0.01(-0.23%) |
Feb 13, 2012 | 6.389 | 6.461 | 6.259 | 6.360 | 264,935 | +0.07(+1.14%) |
Feb 10, 2012 | 6.166 | 6.360 | 6.152 | 6.288 | 382,172 | +0.03(+0.46%) |
Feb 09, 2012 | 6.411 | 6.454 | 6.180 | 6.259 | 268,238 | -0.12(-1.81%) |
Feb 08, 2012 | 6.576 | 6.619 | 6.331 | 6.375 | 288,845 | -0.20(-3.06%) |
Feb 07, 2012 | 6.547 | 6.648 | 6.547 | 6.576 | 112,396 | +0.01(+0.11%) |
Feb 06, 2012 | 6.749 | 6.871 | 6.547 | 6.569 | 222,738 | -0.20(-2.98%) |
Feb 03, 2012 | 6.943 | 6.943 | 6.749 | 6.770 | 189,063 | -0.05(-0.74%) |
Feb 02, 2012 | 6.619 | 6.821 | 6.562 | 6.821 | 111,894 | +0.19(+2.93%) |
Feb 01, 2012 | 6.346 | 6.655 | 6.303 | 6.626 | 211,855 | +0.29(+4.66%) |
Jan 31, 2012 | 6.540 | 6.655 | 6.317 | 6.331 | 235,423 | -0.17(-2.65%) |
Jan 30, 2012 | 6.554 | 6.648 | 6.475 | 6.504 | 93,738 | -0.09(-1.42%) |
Jan 27, 2012 | 6.713 | 6.821 | 6.569 | 6.598 | 114,986 | -0.15(-2.24%) |
Jan 26, 2012 | 6.742 | 6.763 | 6.598 | 6.749 | 117,663 | +0.04(+0.54%) |
Jan 25, 2012 | 6.713 | 6.828 | 6.562 | 6.713 | 87,675 | -0.04(-0.64%) |
Jan 24, 2012 | 6.756 | 6.828 | 6.634 | 6.756 | 86,488 | -0.04(-0.53%) |
Jan 23, 2012 | 6.957 | 6.986 | 6.770 | 6.792 | 103,295 | -0.19(-2.68%) |
Jan 20, 2012 | 6.885 | 7.008 | 6.864 | 6.979 | 166,714 | +0.04(+0.62%) |
Jan 19, 2012 | 7.058 | 7.116 | 6.907 | 6.936 | 128,132 | -0.12(-1.63%) |
Jan 18, 2012 | 6.900 | 7.051 | 6.742 | 7.051 | 164,084 | +0.14(+2.08%) |
Jan 17, 2012 | 6.921 | 6.921 | 6.720 | 6.907 | 281,505 | +0.09(+1.27%) |
Jan 13, 2012 | 6.742 | 6.900 | 6.692 | 6.821 | 156,491 | -0.02(-0.32%) |
Jan 12, 2012 | 6.835 | 6.857 | 6.662 | 6.842 | 187,049 | +0.04(+0.53%) |
Jan 11, 2012 | 6.857 | 6.950 | 6.766 | 6.806 | 221,652 | -0.04(-0.53%) |
Jan 10, 2012 | 6.763 | 7.051 | 6.756 | 6.842 | 503,940 | +0.16(+2.37%) |
Jan 09, 2012 | 6.439 | 6.693 | 6.389 | 6.684 | 257,635 | +0.25(+3.92%) |
Jan 06, 2012 | 6.490 | 6.525 | 6.368 | 6.432 | 155,789 | -0.05(-0.78%) |
Jan 05, 2012 | 6.425 | 6.526 | 6.303 | 6.483 | 342,696 | +0.00(+0.00%) |
Jan 04, 2012 | 6.821 | 6.849 | 6.475 | 6.483 | 182,235 | -0.27(-3.94%) |
Dec 30, 2011 | 6.475 | 6.785 | 6.475 | 6.749 | 265,431 | +0.27(+4.22%) |
Dec 29, 2011 | 6.375 | 6.576 | 6.367 | 6.475 | 170,945 | +0.10(+1.58%) |
Dec 28, 2011 | 6.720 | 6.727 | 6.346 | 6.375 | 220,390 | -0.33(-4.94%) |
Dec 27, 2011 | 6.727 | 6.783 | 6.626 | 6.706 | 152,587 | +0.00(+0.00%) |
Dec 23, 2011 | 6.698 | 6.727 | 6.475 | 6.706 | 282,913 | -0.11(-1.58%) |
Dec 21, 2011 | 6.698 | 6.900 | 6.547 | 6.813 | 312,730 | +0.03(+0.42%) |
Dec 20, 2011 | 7.015 | 7.037 | 6.713 | 6.785 | 315,852 | -0.06(-0.84%) |
Dec 19, 2011 | 7.029 | 7.058 | 6.835 | 6.842 | 238,687 | -0.17(-2.36%) |
Dec 16, 2011 | 6.914 | 7.087 | 6.698 | 7.008 | 489,881 | +0.10(+1.46%) |
Dec 15, 2011 | 7.037 | 7.296 | 6.871 | 6.907 | 507,787 | -0.01(-0.10%) |
Dec 14, 2011 | 7.698 | 7.698 | 6.698 | 6.914 | 698,109 | -0.78(-10.19%) |
Dec 13, 2011 | 8.950 | 9.173 | 7.662 | 7.698 | 849,229 | -1.77(-18.69%) |
Dec 12, 2011 | 9.224 | 9.526 | 9.209 | 9.468 | 131,031 | +0.09(+0.92%) |
Dec 09, 2011 | 9.123 | 9.461 | 9.094 | 9.382 | 203,428 | +0.30(+3.33%) |
Dec 08, 2011 | 9.512 | 9.533 | 9.065 | 9.080 | 185,689 | -0.52(-5.40%) |
Dec 07, 2011 | 9.655 | 9.727 | 9.317 | 9.598 | 123,672 | -0.11(-1.11%) |
Dec 06, 2011 | 9.641 | 9.799 | 9.526 | 9.706 | 215,616 | +0.04(+0.37%) |
Dec 05, 2011 | 9.814 | 9.814 | 9.526 | 9.670 | 248,125 | +0.06(+0.60%) |
Dec 02, 2011 | 9.483 | 9.691 | 9.339 | 9.612 | 303,435 | +0.34(+3.65%) |
Dec 01, 2011 | 9.289 | 9.461 | 9.159 | 9.274 | 325,409 | -0.08(-0.85%) |
Nov 30, 2011 | 8.878 | 9.368 | 8.655 | 9.353 | 465,942 | +0.91(+10.83%) |
Nov 29, 2011 | 8.440 | 8.490 | 8.116 | 8.440 | 343,821 | +0.02(+0.26%) |
Nov 28, 2011 | 8.562 | 8.655 | 8.109 | 8.418 | 302,332 | +0.18(+2.18%) |
Nov 25, 2011 | 8.317 | 8.411 | 8.173 | 8.238 | 88,175 | -0.18(-2.14%) |
Nov 23, 2011 | 8.735 | 8.735 | 8.303 | 8.418 | 187,607 | -0.42(-4.80%) |
Nov 22, 2011 | 9.109 | 9.224 | 8.806 | 8.842 | 220,749 | -0.27(-3.00%) |
Nov 21, 2011 | 9.173 | 9.296 | 9.010 | 9.116 | 230,153 | -0.17(-1.78%) |
Nov 18, 2011 | 9.209 | 9.468 | 9.209 | 9.281 | 139,229 | +0.06(+0.70%) |
Nov 17, 2011 | 9.360 | 9.512 | 9.073 | 9.217 | 174,060 | -0.19(-1.99%) |
Nov 16, 2011 | 9.202 | 9.612 | 9.044 | 9.404 | 278,196 | +0.09(+0.93%) |
Nov 15, 2011 | 9.440 | 9.529 | 9.051 | 9.317 | 293,494 | -0.23(-2.41%) |
Nov 14, 2011 | 9.893 | 9.914 | 9.512 | 9.548 | 555,094 | -0.40(-4.05%) |
Nov 11, 2011 | 9.994 | 10.05 | 9.857 | 9.950 | 169,724 | +0.14(+1.39%) |
Nov 10, 2011 | 10.14 | 10.14 | 9.749 | 9.814 | 185,033 | -0.09(-0.87%) |
Nov 09, 2011 | 9.893 | 10.20 | 9.843 | 9.900 | 241,914 | -0.28(-2.76%) |
Nov 08, 2011 | 9.713 | 10.22 | 9.591 | 10.18 | 408,856 | +0.63(+6.63%) |
Nov 07, 2011 | 9.526 | 9.697 | 9.353 | 9.548 | 270,372 | -0.03(-0.30%) |
Nov 04, 2011 | 9.727 | 9.773 | 9.354 | 9.576 | 314,498 | -0.27(-2.78%) |
Nov 03, 2011 | 9.835 | 10.04 | 9.634 | 9.850 | 591,220 | +0.23(+2.39%) |
Nov 02, 2011 | 8.770 | 9.627 | 8.770 | 9.619 | 547,185 | +0.99(+11.42%) |
Nov 01, 2011 | 8.101 | 8.774 | 7.929 | 8.634 | 577,863 | +0.36(+4.35%) |
Oct 31, 2011 | 8.742 | 8.763 | 8.274 | 8.274 | 571,818 | -6.73(-44.87%) |
Oct 28, 2011 | 14.28 | 15.14 | 14.28 | 15.01 | 304,941 | +0.29(+2.00%) |
Oct 27, 2011 | 14.71 | 14.76 | 14.33 | 14.71 | 346,396 | +0.63(+4.44%) |
Oct 26, 2011 | 13.93 | 14.22 | 13.73 | 14.09 | 180,642 | +0.42(+3.11%) |
Oct 25, 2011 | 13.97 | 14.17 | 13.62 | 13.66 | 201,861 | -0.44(-3.11%) |
Oct 24, 2011 | 13.92 | 14.33 | 13.89 | 14.10 | 199,610 | +0.18(+1.29%) |
Oct 21, 2011 | 14.09 | 14.09 | 13.40 | 13.92 | 184,360 | +0.14(+0.99%) |
Oct 20, 2011 | 13.68 | 13.99 | 13.24 | 13.79 | 235,999 | +0.14(+1.00%) |
Oct 19, 2011 | 13.38 | 13.80 | 13.35 | 13.65 | 199,075 | +0.22(+1.66%) |
Oct 18, 2011 | 13.15 | 13.64 | 13.04 | 13.43 | 447,823 | +0.33(+2.53%) |
Oct 17, 2011 | 12.91 | 13.42 | 12.86 | 13.09 | 349,001 | +0.12(+0.89%) |
Oct 14, 2011 | 13.24 | 13.24 | 12.82 | 12.98 | 350,639 | -0.01(-0.05%) |
Oct 13, 2011 | 12.81 | 13.25 | 12.80 | 12.99 | 340,995 | +0.11(+0.84%) |
Oct 12, 2011 | 12.45 | 13.32 | 12.43 | 12.88 | 465,414 | +0.63(+5.17%) |
Oct 11, 2011 | 12.68 | 12.73 | 11.98 | 12.25 | 507,198 | -0.60(-4.65%) |
Oct 10, 2011 | 13.35 | 13.45 | 12.56 | 12.84 | 421,023 | -0.20(-1.54%) |
Oct 07, 2011 | 13.55 | 14.35 | 12.95 | 13.04 | 508,636 | -2.37(-15.40%) |
Oct 06, 2011 | 15.04 | 15.45 | 14.96 | 15.42 | 164,378 | +0.82(+5.62%) |
Oct 05, 2011 | 14.69 | 14.73 | 14.21 | 14.60 | 172,956 | -0.07(-0.49%) |
Oct 04, 2011 | 13.44 | 14.71 | 13.33 | 14.67 | 251,025 | +1.09(+8.06%) |
Oct 03, 2011 | 14.72 | 14.91 | 13.58 | 13.58 | 211,631 | -1.10(-7.50%) |
Sep 30, 2011 | 14.81 | 15.30 | 14.60 | 14.68 | 169,451 | -0.47(-3.09%) |
Sep 29, 2011 | 15.16 | 15.24 | 14.33 | 15.15 | 158,263 | +0.74(+5.15%) |
Sep 28, 2011 | 15.03 | 15.37 | 14.40 | 14.40 | 152,348 | -0.60(-3.98%) |
Sep 27, 2011 | 14.76 | 15.43 | 14.65 | 15.00 | 245,136 | +0.68(+4.72%) |
Sep 26, 2011 | 14.48 | 14.51 | 13.62 | 14.32 | 163,281 | +0.06(+0.40%) |
Sep 23, 2011 | 13.87 | 14.71 | 13.87 | 14.27 | 174,724 | +0.38(+2.75%) |
Sep 22, 2011 | 13.90 | 14.26 | 13.64 | 13.89 | 311,907 | -0.62(-4.27%) |
Sep 21, 2011 | 15.02 | 15.38 | 14.49 | 14.50 | 116,212 | -0.47(-3.17%) |
Sep 20, 2011 | 15.58 | 15.82 | 14.90 | 14.98 | 176,959 | -0.57(-3.66%) |
Sep 19, 2011 | 15.37 | 15.65 | 15.22 | 15.55 | 113,520 | -0.19(-1.23%) |
Sep 16, 2011 | 15.59 | 15.78 | 15.38 | 15.74 | 197,779 | +0.30(+1.96%) |
Sep 15, 2011 | 15.18 | 15.47 | 14.98 | 15.44 | 147,000 | +0.48(+3.22%) |
Sep 14, 2011 | 15.32 | 15.43 | 14.79 | 14.96 | 143,214 | -0.13(-0.86%) |
Sep 13, 2011 | 15.07 | 15.25 | 14.73 | 15.09 | 199,818 | +0.16(+1.06%) |
Sep 12, 2011 | 14.22 | 14.93 | 14.17 | 14.93 | 162,655 | +0.45(+3.13%) |
Sep 09, 2011 | 14.70 | 14.82 | 14.26 | 14.48 | 178,178 | -0.40(-2.71%) |
Sep 08, 2011 | 15.15 | 15.24 | 14.58 | 14.88 | 189,377 | -0.37(-2.41%) |
Sep 07, 2011 | 15.31 | 15.31 | 14.97 | 15.25 | 146,574 | +0.27(+1.78%) |
Sep 06, 2011 | 14.07 | 15.04 | 14.03 | 14.98 | 199,372 | +0.33(+2.26%) |
Sep 02, 2011 | 14.72 | 15.07 | 14.50 | 14.65 | 178,190 | -0.58(-3.83%) |
Sep 01, 2011 | 15.82 | 15.91 | 15.10 | 15.23 | 226,383 | -0.49(-3.11%) |
Aug 31, 2011 | 15.62 | 15.83 | 15.30 | 15.72 | 430,231 | +0.29(+1.91%) |
Aug 30, 2011 | 15.20 | 15.64 | 14.90 | 15.43 | 236,664 | +0.14(+0.89%) |
Aug 29, 2011 | 14.65 | 15.40 | 14.60 | 15.29 | 310,262 | +0.97(+6.78%) |
Aug 26, 2011 | 13.93 | 14.44 | 13.53 | 14.32 | 166,097 | +0.29(+2.05%) |
Aug 25, 2011 | 14.68 | 14.79 | 13.64 | 14.03 | 211,181 | -0.51(-3.51%) |
Aug 24, 2011 | 14.38 | 15.15 | 14.12 | 14.54 | 355,143 | +0.15(+1.05%) |
Aug 23, 2011 | 13.56 | 14.48 | 13.47 | 14.39 | 162,058 | +0.84(+6.21%) |
Aug 22, 2011 | 13.97 | 14.09 | 13.40 | 13.55 | 184,296 | +0.02(+0.16%) |
Aug 19, 2011 | 13.38 | 14.21 | 13.38 | 13.53 | 142,510 | -0.32(-2.34%) |
Aug 18, 2011 | 14.12 | 14.34 | 13.69 | 13.85 | 232,286 | -0.99(-6.64%) |
Aug 17, 2011 | 15.22 | 15.22 | 14.68 | 14.84 | 151,414 | -0.27(-1.76%) |
Aug 16, 2011 | 15.82 | 15.82 | 14.88 | 15.10 | 207,377 | -0.72(-4.55%) |
Aug 15, 2011 | 15.32 | 16.07 | 15.32 | 15.82 | 180,971 | +0.76(+5.06%) |
Aug 12, 2011 | 15.32 | 15.44 | 14.94 | 15.06 | 132,794 | -0.07(-0.48%) |
Aug 11, 2011 | 14.35 | 15.40 | 14.35 | 15.13 | 233,472 | +0.83(+5.84%) |
Aug 10, 2011 | 14.84 | 15.01 | 14.27 | 14.30 | 232,964 | -1.12(-7.24%) |
Aug 09, 2011 | 14.95 | 15.44 | 13.81 | 15.41 | 383,924 | +1.24(+8.79%) |
Aug 08, 2011 | 14.95 | 15.26 | 14.08 | 14.17 | 538,318 | -1.33(-8.59%) |
Aug 05, 2011 | 16.18 | 16.50 | 15.29 | 15.50 | 338,696 | -0.45(-2.80%) |
Aug 04, 2011 | 16.81 | 16.85 | 15.92 | 15.94 | 388,697 | -1.12(-6.58%) |
Aug 03, 2011 | 16.89 | 17.12 | 16.20 | 17.07 | 267,659 | +0.22(+1.28%) |
Aug 02, 2011 | 17.36 | 17.68 | 16.84 | 16.85 | 194,819 | -0.57(-3.26%) |
Aug 01, 2011 | 17.65 | 17.84 | 17.34 | 17.42 | 301,886 | +0.06(+0.33%) |
Jul 29, 2011 | 17.52 | 17.79 | 17.31 | 17.36 | 223,299 | -0.40(-2.23%) |
Jul 28, 2011 | 17.45 | 18.31 | 17.27 | 17.76 | 240,539 | +0.27(+1.56%) |
Jul 27, 2011 | 17.97 | 17.97 | 17.45 | 17.48 | 271,186 | -0.67(-3.69%) |
Jul 26, 2011 | 18.24 | 18.36 | 18.02 | 18.15 | 143,939 | -0.19(-1.06%) |
Jul 25, 2011 | 18.40 | 18.56 | 18.25 | 18.35 | 130,275 | -0.29(-1.58%) |
Jul 22, 2011 | 18.69 | 18.71 | 18.60 | 18.64 | 133,958 | +0.03(+0.15%) |
Jul 21, 2011 | 18.61 | 18.89 | 18.52 | 18.61 | 217,548 | +0.11(+0.58%) |
Jul 20, 2011 | 19.00 | 19.00 | 18.38 | 18.51 | 224,706 | -0.43(-2.28%) |
Jul 19, 2011 | 18.97 | 19.07 | 18.58 | 18.94 | 285,230 | +0.08(+0.42%) |
Jul 18, 2011 | 19.24 | 19.39 | 18.63 | 18.86 | 280,226 | -0.58(-2.96%) |
Jul 15, 2011 | 19.08 | 19.56 | 19.07 | 19.43 | 290,126 | +0.42(+2.19%) |
Jul 14, 2011 | 19.72 | 19.93 | 18.94 | 19.02 | 202,852 | -0.61(-3.12%) |
Jul 13, 2011 | 19.49 | 19.87 | 19.42 | 19.63 | 371,636 | +0.30(+1.53%) |
Jul 12, 2011 | 19.53 | 19.78 | 19.26 | 19.33 | 372,475 | -0.35(-1.79%) |
Jul 11, 2011 | 19.53 | 19.84 | 19.43 | 19.68 | 314,462 | -0.14(-0.69%) |
Jul 08, 2011 | 19.43 | 19.89 | 19.43 | 19.82 | 237,038 | -0.03(-0.15%) |
Jul 07, 2011 | 20.43 | 20.43 | 19.72 | 19.85 | 223,212 | -0.22(-1.11%) |
Jul 06, 2011 | 19.86 | 20.16 | 19.51 | 20.07 | 336,510 | +0.23(+1.16%) |
Jul 05, 2011 | 19.87 | 19.91 | 19.43 | 19.84 | 283,502 | -0.09(-0.43%) |