Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.980 | 6.980 | 6.820 | 6.850 | 8,937 | -0.04(-0.58%) |
Aug 30, 2012 | 6.990 | 6.990 | 6.780 | 6.890 | 165,848 | -0.11(-1.57%) |
Aug 29, 2012 | 7.010 | 7.012 | 6.980 | 7.000 | 9,575 | -0.09(-1.27%) |
Aug 27, 2012 | 7.240 | 7.240 | 7.090 | 7.090 | 15,784 | +0.09(+1.29%) |
Aug 24, 2012 | 7.020 | 7.040 | 6.990 | 7.000 | 13,157 | -0.12(-1.69%) |
Aug 23, 2012 | 7.140 | 7.140 | 7.080 | 7.120 | 3,815 | -0.15(-2.12%) |
Aug 22, 2012 | 7.180 | 7.274 | 7.180 | 7.274 | 13,602 | -0.03(-0.36%) |
Aug 21, 2012 | 7.310 | 7.390 | 7.260 | 7.300 | 29,886 | +0.18(+2.53%) |
Aug 20, 2012 | 7.220 | 7.220 | 7.090 | 7.120 | 51,500 | -0.27(-3.65%) |
Aug 17, 2012 | 7.400 | 7.400 | 7.340 | 7.390 | 8,215 | +0.02(+0.27%) |
Aug 16, 2012 | 7.310 | 7.390 | 7.310 | 7.370 | 11,994 | +0.15(+2.08%) |
Aug 15, 2012 | 7.210 | 7.250 | 7.200 | 7.220 | 15,359 | +0.03(+0.42%) |
Aug 14, 2012 | 7.150 | 7.240 | 7.150 | 7.190 | 6,228 | +0.02(+0.28%) |
Aug 13, 2012 | 7.220 | 7.220 | 7.150 | 7.170 | 5,726 | -0.10(-1.38%) |
Aug 11, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.00(+0.00%) |
Aug 10, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.03(+0.41%) |
Aug 09, 2012 | 7.180 | 7.310 | 7.180 | 7.240 | 6,559 | +0.15(+2.12%) |
Aug 08, 2012 | 7.030 | 7.130 | 7.030 | 7.090 | 3,532 | -0.07(-0.98%) |
Aug 07, 2012 | 7.100 | 7.170 | 7.100 | 7.160 | 17,878 | +0.02(+0.28%) |
Aug 06, 2012 | 7.150 | 7.210 | 7.140 | 7.140 | 26,092 | +0.17(+2.44%) |
Aug 03, 2012 | 6.850 | 7.010 | 6.840 | 6.970 | 16,121 | +0.40(+6.09%) |
Aug 02, 2012 | 6.620 | 6.730 | 6.530 | 6.570 | 9,833 | -0.38(-5.47%) |
Aug 01, 2012 | 7.020 | 7.020 | 6.950 | 6.950 | 4,972 | -0.30(-4.14%) |
Jul 31, 2012 | 7.300 | 7.330 | 7.150 | 7.250 | 61,927 | +0.47(+6.93%) |
Jul 30, 2012 | 6.690 | 6.800 | 6.690 | 6.780 | 38,981 | -0.05(-0.73%) |
Jul 27, 2012 | 6.670 | 6.840 | 6.630 | 6.830 | 366,682 | +0.25(+3.80%) |
Jul 26, 2012 | 6.620 | 6.690 | 6.520 | 6.580 | 504,963 | +0.14(+2.17%) |
Jul 25, 2012 | 6.510 | 6.540 | 6.420 | 6.440 | 18,621 | +0.06(+0.94%) |
Jul 24, 2012 | 6.440 | 6.480 | 6.350 | 6.380 | 63,078 | -0.17(-2.60%) |
Jul 23, 2012 | 6.380 | 6.560 | 6.360 | 6.550 | 20,805 | -0.23(-3.39%) |
Jul 20, 2012 | 6.860 | 6.870 | 6.780 | 6.780 | 18,783 | -0.18(-2.59%) |
Jul 19, 2012 | 6.990 | 6.990 | 6.880 | 6.960 | 8,813 | +0.33(+4.98%) |
Jul 18, 2012 | 6.500 | 6.650 | 6.500 | 6.630 | 14,123 | +0.19(+2.95%) |
Jul 17, 2012 | 6.400 | 6.480 | 6.330 | 6.440 | 21,126 | -0.12(-1.83%) |
Jul 16, 2012 | 6.550 | 6.560 | 6.500 | 6.560 | 3,066 | +0.19(+2.98%) |
Jul 14, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.00(+0.00%) |
Jul 13, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.20(+3.24%) |
Jul 12, 2012 | 6.170 | 6.210 | 6.080 | 6.170 | 34,608 | -0.10(-1.59%) |
Jul 11, 2012 | 6.270 | 6.290 | 6.220 | 6.270 | 21,658 | -0.13(-2.03%) |
Jul 10, 2012 | 6.480 | 6.490 | 6.370 | 6.400 | 4,966 | +0.07(+1.11%) |
Jul 09, 2012 | 6.270 | 6.340 | 6.270 | 6.330 | 7,003 | -0.04(-0.63%) |
Jul 06, 2012 | 6.460 | 6.460 | 6.300 | 6.370 | 315,872 | -0.38(-5.63%) |
Jul 05, 2012 | 6.710 | 6.780 | 6.700 | 6.750 | 22,010 | -0.20(-2.88%) |
Jul 03, 2012 | 6.820 | 6.960 | 6.810 | 6.950 | 8,532 | +0.05(+0.72%) |
Jul 02, 2012 | 6.880 | 6.900 | 6.800 | 6.900 | 61,836 | +0.16(+2.37%) |
Jun 30, 2012 | 6.640 | 6.740 | 6.616 | 6.740 | 22,536 | +0.03(+0.45%) |
Jun 29, 2012 | 6.640 | 6.740 | 6.616 | 6.710 | 22,672 | +0.37(+5.84%) |
Jun 28, 2012 | 6.250 | 6.360 | 6.210 | 6.340 | 42,614 | -0.14(-2.16%) |
Jun 27, 2012 | 6.490 | 6.512 | 6.450 | 6.480 | 7,732 | -0.15(-2.26%) |
Jun 26, 2012 | 7.460 | 7.460 | 6.570 | 6.630 | 94,195 | -0.90(-11.95%) |
Jun 25, 2012 | 7.610 | 7.610 | 7.520 | 7.530 | 5,577 | -0.22(-2.84%) |
Jun 22, 2012 | 7.720 | 7.770 | 7.680 | 7.750 | 9,724 | -0.12(-1.52%) |
Jun 21, 2012 | 8.060 | 8.060 | 7.870 | 7.870 | 8,280 | -0.18(-2.24%) |
Jun 20, 2012 | 8.008 | 8.130 | 8.008 | 8.050 | 21,613 | +0.12(+1.51%) |
Jun 19, 2012 | 7.850 | 7.970 | 7.850 | 7.930 | 23,489 | +0.22(+2.85%) |
Jun 18, 2012 | 7.700 | 7.720 | 7.603 | 7.710 | 54,102 | +0.21(+2.80%) |
Jun 15, 2012 | 7.480 | 7.530 | 7.310 | 7.500 | 158,670 | -0.02(-0.27%) |
Jun 14, 2012 | 7.500 | 7.530 | 7.450 | 7.520 | 20,608 | -0.15(-1.96%) |
Jun 13, 2012 | 7.620 | 7.750 | 7.600 | 7.670 | 18,129 | +0.01(+0.13%) |
Jun 12, 2012 | 7.550 | 7.750 | 7.530 | 7.660 | 15,844 | -0.06(-0.78%) |
Jun 11, 2012 | 7.910 | 7.910 | 7.710 | 7.720 | 12,961 | -0.06(-0.77%) |
Jun 08, 2012 | 7.690 | 7.790 | 7.690 | 7.780 | 26,394 | -0.06(-0.77%) |
Jun 07, 2012 | 8.000 | 8.000 | 7.820 | 7.840 | 27,385 | +0.08(+0.98%) |
Jun 06, 2012 | 7.530 | 7.780 | 7.530 | 7.764 | 26,905 | +0.36(+4.92%) |
Jun 05, 2012 | 7.240 | 7.430 | 7.240 | 7.400 | 16,125 | +0.11(+1.51%) |
Jun 04, 2012 | 7.280 | 7.290 | 7.220 | 7.290 | 6,554 | -0.15(-2.02%) |
Jun 02, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | +0.00(+0.00%) |
Jun 01, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | -0.50(-6.30%) |
May 31, 2012 | 7.870 | 7.940 | 7.750 | 7.940 | 66,877 | +0.10(+1.28%) |
May 30, 2012 | 7.870 | 7.880 | 7.810 | 7.840 | 17,133 | -0.15(-1.88%) |
May 29, 2012 | 7.930 | 8.060 | 7.930 | 7.990 | 12,399 | +0.37(+4.86%) |
May 25, 2012 | 7.590 | 7.660 | 7.510 | 7.620 | 20,702 | -0.17(-2.18%) |
May 24, 2012 | 7.880 | 7.930 | 7.730 | 7.790 | 21,789 | -0.26(-3.23%) |
May 23, 2012 | 8.070 | 8.070 | 7.890 | 8.050 | 7,953 | -0.12(-1.47%) |
May 22, 2012 | 8.290 | 8.330 | 8.150 | 8.170 | 17,931 | +0.06(+0.74%) |
May 21, 2012 | 8.040 | 8.130 | 7.980 | 8.110 | 32,424 | +0.27(+3.44%) |
May 18, 2012 | 7.944 | 7.944 | 7.790 | 7.840 | 38,440 | -0.23(-2.85%) |
May 17, 2012 | 8.270 | 8.290 | 8.060 | 8.070 | 106,437 | -0.32(-3.81%) |
May 16, 2012 | 8.430 | 8.500 | 8.390 | 8.390 | 13,460 | -0.07(-0.83%) |
May 15, 2012 | 8.490 | 8.540 | 8.420 | 8.460 | 21,134 | -0.05(-0.59%) |
May 14, 2012 | 8.530 | 8.570 | 8.490 | 8.510 | 23,177 | -0.30(-3.41%) |
May 11, 2012 | 8.720 | 8.910 | 8.720 | 8.810 | 14,655 | +0.06(+0.69%) |
May 10, 2012 | 8.800 | 8.810 | 8.720 | 8.750 | 89,055 | +0.20(+2.34%) |
May 09, 2012 | 8.580 | 8.640 | 8.500 | 8.550 | 48,955 | -0.36(-4.04%) |
May 08, 2012 | 8.960 | 8.960 | 8.770 | 8.910 | 22,508 | -0.33(-3.57%) |
May 07, 2012 | 9.180 | 9.300 | 9.160 | 9.240 | 32,496 | +0.04(+0.43%) |
May 04, 2012 | 9.320 | 9.340 | 9.160 | 9.200 | 15,982 | -0.34(-3.56%) |
May 03, 2012 | 9.500 | 9.560 | 9.440 | 9.540 | 15,929 | -0.38(-3.83%) |
May 02, 2012 | 9.820 | 9.920 | 9.780 | 9.920 | 20,636 | -0.05(-0.50%) |
May 01, 2012 | 10.08 | 10.08 | 9.960 | 9.970 | 30,938 | +0.01(+0.10%) |
Apr 30, 2012 | 9.920 | 9.970 | 9.880 | 9.960 | 34,279 | +0.08(+0.81%) |
Apr 27, 2012 | 9.830 | 9.910 | 9.800 | 9.880 | 531,538 | +0.00(+0.00%) |
Apr 26, 2012 | 9.700 | 9.930 | 9.700 | 9.880 | 229,629 | +0.09(+0.92%) |
Apr 25, 2012 | 9.730 | 9.800 | 9.668 | 9.790 | 674,992 | +0.24(+2.51%) |
Apr 24, 2012 | 9.544 | 9.600 | 9.470 | 9.550 | 19,402 | +0.16(+1.70%) |
Apr 23, 2012 | 9.370 | 9.400 | 9.310 | 9.390 | 24,485 | -0.62(-6.16%) |
Apr 20, 2012 | 9.920 | 10.05 | 9.880 | 10.01 | 71,567 | -0.04(-0.44%) |
Apr 19, 2012 | 10.07 | 10.18 | 9.990 | 10.05 | 9,401 | +0.13(+1.31%) |
Apr 18, 2012 | 9.970 | 10.00 | 9.920 | 9.920 | 12,502 | +0.03(+0.30%) |
Apr 17, 2012 | 9.700 | 9.980 | 9.700 | 9.890 | 178,774 | +0.05(+0.51%) |
Apr 16, 2012 | 9.730 | 9.850 | 9.680 | 9.840 | 219,975 | +0.21(+2.18%) |
Apr 13, 2012 | 9.820 | 9.820 | 9.585 | 9.630 | 179,496 | -0.31(-3.12%) |
Apr 12, 2012 | 9.880 | 9.990 | 9.870 | 9.940 | 23,456 | +0.61(+6.54%) |
Apr 11, 2012 | 9.330 | 9.400 | 9.280 | 9.330 | 23,645 | +0.09(+0.97%) |
Apr 10, 2012 | 9.470 | 9.520 | 9.230 | 9.240 | 24,921 | -0.31(-3.25%) |
Apr 09, 2012 | 9.470 | 9.630 | 9.470 | 9.550 | 16,063 | -0.13(-1.34%) |
Apr 05, 2012 | 9.670 | 9.760 | 9.660 | 9.680 | 328,927 | -0.08(-0.82%) |
Apr 04, 2012 | 9.800 | 9.800 | 9.700 | 9.760 | 19,519 | -0.57(-5.52%) |
Apr 03, 2012 | 10.58 | 10.61 | 10.29 | 10.33 | 15,434 | -0.16(-1.53%) |
Apr 02, 2012 | 10.27 | 10.52 | 10.26 | 10.49 | 40,262 | +0.27(+2.64%) |
Mar 30, 2012 | 10.15 | 10.23 | 10.08 | 10.22 | 13,503 | +0.11(+1.09%) |
Mar 29, 2012 | 10.01 | 10.13 | 10.00 | 10.11 | 189,210 | -0.05(-0.49%) |
Mar 28, 2012 | 10.26 | 10.29 | 10.13 | 10.16 | 43,839 | +0.16(+1.60%) |
Mar 27, 2012 | 10.07 | 10.09 | 10.00 | 10.00 | 27,780 | -0.11(-1.09%) |
Mar 26, 2012 | 9.990 | 10.15 | 9.980 | 10.11 | 14,381 | +0.28(+2.85%) |
Mar 23, 2012 | 9.760 | 9.860 | 9.760 | 9.830 | 10,456 | +0.12(+1.24%) |
Mar 22, 2012 | 9.680 | 9.740 | 9.620 | 9.710 | 12,928 | +0.03(+0.31%) |
Mar 21, 2012 | 9.660 | 9.760 | 9.620 | 9.680 | 6,259 | -0.13(-1.33%) |
Mar 20, 2012 | 9.780 | 9.870 | 9.750 | 9.810 | 37,069 | -0.32(-3.16%) |
Mar 19, 2012 | 10.01 | 10.15 | 9.996 | 10.13 | 17,827 | +0.18(+1.81%) |
Mar 16, 2012 | 9.950 | 10.05 | 9.950 | 9.950 | 224,283 | -0.04(-0.40%) |
Mar 15, 2012 | 9.920 | 9.990 | 9.870 | 9.990 | 29,393 | +0.33(+3.42%) |
Mar 14, 2012 | 9.790 | 9.790 | 9.660 | 9.660 | 8,262 | -0.19(-1.93%) |
Mar 13, 2012 | 9.760 | 9.880 | 9.730 | 9.850 | 14,454 | -0.10(-1.01%) |
Mar 12, 2012 | 9.930 | 9.960 | 9.910 | 9.950 | 16,797 | +0.10(+1.02%) |
Mar 09, 2012 | 9.890 | 9.890 | 9.810 | 9.850 | 6,380 | -0.07(-0.71%) |
Mar 08, 2012 | 9.820 | 10.00 | 9.670 | 9.920 | 30,879 | +0.45(+4.75%) |
Mar 07, 2012 | 9.440 | 9.470 | 9.290 | 9.470 | 22,078 | +0.22(+2.38%) |
Mar 06, 2012 | 9.400 | 9.400 | 9.170 | 9.250 | 74,100 | -0.62(-6.28%) |
Mar 05, 2012 | 9.950 | 9.960 | 9.860 | 9.870 | 32,213 | -0.21(-2.08%) |
Mar 02, 2012 | 10.09 | 10.13 | 10.01 | 10.08 | 63,623 | +0.13(+1.31%) |
Mar 01, 2012 | 10.07 | 10.09 | 9.940 | 9.950 | 17,640 | -0.09(-0.90%) |
Feb 29, 2012 | 10.32 | 10.32 | 10.04 | 10.04 | 18,292 | -0.28(-2.71%) |
Feb 28, 2012 | 10.18 | 10.34 | 10.18 | 10.32 | 23,445 | +0.25(+2.48%) |
Feb 27, 2012 | 9.870 | 10.12 | 9.850 | 10.07 | 33,518 | -0.05(-0.49%) |
Feb 24, 2012 | 10.06 | 10.18 | 10.06 | 10.12 | 14,606 | -0.01(-0.10%) |
Feb 23, 2012 | 10.02 | 10.13 | 9.890 | 10.13 | 327,270 | +0.18(+1.81%) |
Feb 22, 2012 | 10.06 | 10.07 | 9.950 | 9.950 | 26,654 | -0.04(-0.40%) |
Feb 21, 2012 | 10.11 | 10.12 | 9.980 | 9.990 | 39,771 | +0.08(+0.81%) |
Feb 17, 2012 | 9.970 | 9.970 | 9.850 | 9.910 | 12,775 | +0.25(+2.59%) |
Feb 16, 2012 | 9.520 | 9.670 | 9.480 | 9.660 | 9,787 | +0.14(+1.47%) |
Feb 15, 2012 | 9.580 | 9.580 | 9.490 | 9.520 | 23,992 | +0.18(+1.93%) |
Feb 14, 2012 | 9.750 | 9.800 | 9.230 | 9.340 | 50,486 | -0.41(-4.21%) |
Feb 13, 2012 | 9.780 | 9.780 | 9.710 | 9.750 | 12,076 | -0.02(-0.20%) |
Feb 10, 2012 | 9.860 | 9.900 | 9.730 | 9.770 | 20,544 | -0.07(-0.71%) |
Feb 09, 2012 | 9.850 | 9.920 | 9.790 | 9.840 | 26,832 | -0.15(-1.50%) |
Feb 08, 2012 | 9.980 | 10.02 | 9.890 | 9.990 | 30,855 | -0.07(-0.70%) |
Feb 07, 2012 | 9.940 | 10.08 | 9.890 | 10.06 | 15,133 | +0.09(+0.90%) |
Feb 06, 2012 | 10.00 | 10.10 | 9.930 | 9.970 | 17,393 | +0.03(+0.30%) |
Feb 03, 2012 | 9.840 | 10.00 | 9.840 | 9.940 | 18,003 | +0.21(+2.16%) |
Feb 02, 2012 | 9.700 | 9.830 | 9.670 | 9.730 | 29,093 | +0.11(+1.14%) |
Feb 01, 2012 | 9.570 | 9.720 | 9.570 | 9.620 | 93,626 | +0.54(+5.95%) |
Jan 31, 2012 | 9.270 | 9.270 | 9.047 | 9.080 | 56,414 | +0.00(+0.00%) |
Jan 30, 2012 | 9.050 | 9.090 | 8.990 | 9.080 | 45,858 | -0.29(-3.09%) |
Jan 27, 2012 | 9.200 | 9.400 | 9.160 | 9.370 | 27,485 | +0.12(+1.30%) |
Jan 26, 2012 | 9.280 | 9.340 | 9.190 | 9.250 | 15,962 | +0.06(+0.65%) |
Jan 25, 2012 | 8.960 | 9.210 | 8.950 | 9.190 | 22,649 | +0.25(+2.80%) |
Jan 24, 2012 | 8.870 | 9.000 | 8.870 | 8.940 | 12,979 | -0.13(-1.43%) |
Jan 23, 2012 | 9.050 | 9.110 | 9.010 | 9.070 | 158,345 | +0.20(+2.25%) |
Jan 20, 2012 | 8.880 | 8.900 | 8.800 | 8.870 | 21,920 | -0.09(-1.00%) |
Jan 19, 2012 | 8.920 | 9.020 | 8.840 | 8.960 | 35,729 | +0.00(+0.00%) |
Jan 18, 2012 | 8.920 | 8.990 | 8.850 | 8.960 | 51,762 | +0.37(+4.31%) |
Jan 17, 2012 | 8.510 | 8.650 | 8.460 | 8.590 | 28,170 | +0.56(+6.97%) |
Jan 13, 2012 | 8.000 | 8.060 | 7.900 | 8.030 | 91,914 | -0.13(-1.59%) |
Jan 12, 2012 | 8.050 | 8.160 | 7.970 | 8.160 | 14,560 | +0.01(+0.12%) |
Jan 11, 2012 | 8.100 | 8.150 | 8.050 | 8.150 | 49,305 | +0.18(+2.26%) |
Jan 10, 2012 | 8.020 | 8.050 | 7.950 | 7.970 | 417,164 | +0.12(+1.53%) |
Jan 09, 2012 | 7.810 | 7.880 | 7.770 | 7.850 | 23,637 | +0.06(+0.77%) |
Jan 06, 2012 | 7.810 | 7.890 | 7.780 | 7.790 | 11,631 | -0.06(-0.76%) |
Jan 05, 2012 | 7.830 | 7.920 | 7.800 | 7.850 | 62,145 | +0.06(+0.77%) |
Jan 04, 2012 | 7.810 | 7.850 | 7.770 | 7.790 | 20,310 | +0.28(+3.73%) |
Dec 30, 2011 | 7.460 | 7.520 | 7.440 | 7.510 | 24,528 | +0.06(+0.81%) |
Dec 29, 2011 | 7.380 | 7.510 | 7.320 | 7.450 | 29,190 | +0.11(+1.50%) |
Dec 28, 2011 | 7.490 | 7.490 | 7.330 | 7.340 | 26,236 | -0.21(-2.78%) |
Dec 27, 2011 | 7.560 | 7.600 | 7.550 | 7.550 | 22,185 | +0.00(+0.00%) |
Dec 23, 2011 | 7.490 | 7.550 | 7.470 | 7.550 | 22,437 | +0.14(+1.89%) |
Dec 21, 2011 | 7.520 | 7.520 | 7.360 | 7.410 | 30,896 | -0.08(-1.07%) |
Dec 20, 2011 | 7.300 | 7.520 | 7.300 | 7.490 | 89,224 | +0.34(+4.76%) |
Dec 19, 2011 | 7.370 | 7.370 | 7.150 | 7.150 | 269,646 | -0.27(-3.64%) |
Dec 16, 2011 | 7.430 | 7.490 | 7.380 | 7.420 | 42,822 | -0.02(-0.27%) |
Dec 15, 2011 | 7.550 | 7.560 | 7.420 | 7.440 | 102,830 | +0.15(+2.06%) |
Dec 14, 2011 | 7.250 | 7.320 | 7.240 | 7.290 | 33,742 | -0.02(-0.27%) |
Dec 13, 2011 | 7.590 | 7.680 | 7.210 | 7.310 | 47,989 | -0.20(-2.66%) |
Dec 12, 2011 | 7.700 | 7.700 | 7.450 | 7.510 | 25,069 | -0.32(-4.09%) |
Dec 09, 2011 | 7.820 | 7.850 | 7.770 | 7.830 | 269,289 | +0.03(+0.38%) |
Dec 08, 2011 | 8.000 | 8.000 | 7.800 | 7.800 | 31,179 | -0.38(-4.65%) |
Dec 07, 2011 | 8.080 | 8.220 | 8.020 | 8.180 | 198,742 | -0.19(-2.27%) |
Dec 06, 2011 | 8.290 | 8.410 | 8.290 | 8.370 | 38,961 | +0.07(+0.84%) |
Dec 05, 2011 | 8.460 | 8.480 | 8.250 | 8.300 | 494,926 | +0.00(+0.00%) |
Dec 02, 2011 | 8.410 | 8.470 | 8.290 | 8.300 | 15,703 | -0.06(-0.72%) |
Dec 01, 2011 | 8.330 | 8.440 | 8.280 | 8.360 | 81,992 | +0.11(+1.33%) |
Nov 30, 2011 | 8.080 | 8.280 | 8.070 | 8.250 | 94,641 | +0.50(+6.45%) |
Nov 29, 2011 | 7.760 | 7.890 | 7.700 | 7.750 | 114,080 | -0.01(-0.13%) |
Nov 28, 2011 | 7.870 | 7.890 | 7.720 | 7.760 | 172,617 | +0.27(+3.60%) |
Nov 25, 2011 | 7.460 | 7.660 | 7.460 | 7.490 | 102,843 | +0.03(+0.40%) |
Nov 23, 2011 | 7.550 | 7.550 | 7.350 | 7.460 | 70,846 | +0.07(+0.95%) |
Nov 22, 2011 | 7.460 | 7.570 | 7.380 | 7.390 | 1,134,389 | -0.34(-4.40%) |
Nov 21, 2011 | 7.700 | 7.780 | 7.620 | 7.730 | 224,783 | -0.20(-2.52%) |
Nov 18, 2011 | 7.930 | 7.990 | 7.900 | 7.930 | 77,221 | -0.08(-1.00%) |
Nov 17, 2011 | 8.180 | 8.190 | 7.960 | 8.010 | 65,089 | -0.30(-3.61%) |
Nov 16, 2011 | 8.390 | 8.490 | 8.290 | 8.310 | 484,779 | -0.44(-5.03%) |
Nov 15, 2011 | 8.770 | 8.900 | 8.560 | 8.750 | 175,310 | -0.22(-2.45%) |
Nov 14, 2011 | 9.130 | 9.150 | 8.930 | 8.970 | 101,606 | -0.12(-1.32%) |
Nov 11, 2011 | 9.030 | 9.220 | 9.000 | 9.090 | 207,900 | +0.27(+3.06%) |
Nov 10, 2011 | 8.880 | 8.900 | 8.650 | 8.820 | 1,586,027 | +0.17(+1.97%) |
Nov 09, 2011 | 8.870 | 8.975 | 8.580 | 8.650 | 2,023,964 | -0.70(-7.49%) |
Nov 08, 2011 | 9.250 | 9.370 | 9.130 | 9.350 | 1,191,814 | +0.39(+4.35%) |
Nov 07, 2011 | 8.970 | 9.000 | 8.820 | 8.960 | 295,794 | -0.01(-0.11%) |
Nov 04, 2011 | 8.910 | 9.060 | 8.900 | 8.970 | 360,224 | -0.07(-0.77%) |
Nov 03, 2011 | 8.720 | 9.080 | 8.600 | 9.040 | 153,391 | +0.61(+7.24%) |
Nov 02, 2011 | 8.300 | 8.560 | 8.280 | 8.430 | 137,095 | +0.12(+1.40%) |
Nov 01, 2011 | 7.990 | 8.400 | 7.990 | 8.314 | 43,970 | -0.71(-7.83%) |
Oct 31, 2011 | 9.170 | 9.200 | 8.970 | 9.020 | 29,753 | -0.30(-3.22%) |
Oct 28, 2011 | 9.280 | 9.360 | 9.220 | 9.320 | 147,981 | -0.08(-0.85%) |
Oct 27, 2011 | 9.320 | 9.550 | 9.260 | 9.400 | 62,096 | +0.49(+5.50%) |
Oct 26, 2011 | 9.000 | 9.000 | 8.690 | 8.910 | 93,326 | +0.00(+0.00%) |
Oct 25, 2011 | 8.930 | 9.030 | 8.780 | 8.910 | 139,404 | +0.19(+2.18%) |
Oct 24, 2011 | 8.580 | 8.780 | 8.580 | 8.720 | 105,910 | +0.24(+2.83%) |
Oct 21, 2011 | 8.320 | 8.520 | 8.320 | 8.480 | 49,599 | +0.28(+3.41%) |
Oct 20, 2011 | 8.160 | 8.240 | 8.030 | 8.200 | 61,659 | +0.11(+1.36%) |
Oct 19, 2011 | 8.270 | 8.290 | 8.060 | 8.090 | 123,120 | -0.34(-4.03%) |
Oct 18, 2011 | 8.260 | 8.510 | 8.150 | 8.430 | 30,813 | +0.13(+1.57%) |
Oct 17, 2011 | 8.460 | 8.470 | 8.210 | 8.300 | 22,046 | -0.18(-2.12%) |
Oct 14, 2011 | 8.610 | 8.630 | 8.330 | 8.480 | 292,429 | -0.29(-3.31%) |
Oct 13, 2011 | 8.730 | 8.810 | 8.600 | 8.770 | 27,450 | +0.07(+0.80%) |
Oct 12, 2011 | 8.560 | 8.770 | 8.530 | 8.700 | 25,402 | +0.46(+5.58%) |
Oct 11, 2011 | 8.180 | 8.320 | 8.170 | 8.240 | 30,589 | +0.04(+0.49%) |
Oct 10, 2011 | 7.980 | 8.320 | 7.980 | 8.200 | 45,859 | +0.53(+6.91%) |
Oct 07, 2011 | 7.830 | 7.830 | 7.590 | 7.670 | 29,623 | +0.00(+0.00%) |
Oct 06, 2011 | 7.350 | 7.700 | 7.320 | 7.670 | 240,842 | +0.35(+4.78%) |
Oct 05, 2011 | 7.230 | 7.360 | 7.210 | 7.320 | 283,401 | +0.30(+4.27%) |
Oct 04, 2011 | 6.700 | 7.020 | 6.630 | 7.020 | 134,258 | +0.06(+0.86%) |
Oct 03, 2011 | 7.090 | 7.230 | 6.940 | 6.960 | 109,158 | -0.43(-5.82%) |
Sep 30, 2011 | 7.500 | 7.550 | 7.380 | 7.390 | 44,362 | -0.43(-5.50%) |
Sep 29, 2011 | 7.990 | 7.990 | 7.740 | 7.820 | 37,633 | -0.06(-0.76%) |
Sep 28, 2011 | 8.170 | 8.170 | 7.880 | 7.880 | 26,739 | -0.25(-3.08%) |
Sep 27, 2011 | 8.140 | 8.400 | 8.110 | 8.130 | 37,514 | +0.23(+2.91%) |
Sep 26, 2011 | 7.820 | 7.900 | 7.680 | 7.900 | 113,260 | -0.01(-0.13%) |
Sep 23, 2011 | 7.630 | 7.960 | 7.620 | 7.910 | 42,219 | -0.01(-0.13%) |
Sep 22, 2011 | 8.000 | 8.000 | 7.720 | 7.920 | 249,011 | -0.29(-3.53%) |
Sep 21, 2011 | 8.460 | 8.520 | 8.170 | 8.210 | 81,891 | -0.32(-3.75%) |
Sep 20, 2011 | 8.480 | 8.750 | 8.460 | 8.530 | 41,876 | +0.32(+3.90%) |
Sep 19, 2011 | 8.180 | 8.280 | 8.100 | 8.210 | 164,627 | -0.38(-4.42%) |
Sep 16, 2011 | 8.640 | 8.730 | 8.500 | 8.590 | 107,980 | -0.20(-2.28%) |
Sep 15, 2011 | 8.760 | 8.840 | 8.680 | 8.790 | 424,522 | +0.04(+0.48%) |
Sep 14, 2011 | 8.330 | 8.780 | 8.330 | 8.748 | 181,424 | +0.60(+7.34%) |
Sep 13, 2011 | 8.000 | 8.210 | 8.000 | 8.150 | 70,384 | +0.28(+3.56%) |
Sep 12, 2011 | 7.630 | 7.870 | 7.610 | 7.870 | 34,522 | +0.31(+4.10%) |
Sep 09, 2011 | 7.660 | 7.710 | 7.480 | 7.560 | 79,993 | -0.14(-1.82%) |
Sep 08, 2011 | 7.690 | 7.930 | 7.670 | 7.700 | 8,692 | -0.17(-2.16%) |
Sep 07, 2011 | 7.650 | 7.930 | 7.630 | 7.870 | 64,055 | +0.64(+8.85%) |
Sep 06, 2011 | 6.980 | 7.310 | 6.980 | 7.230 | 49,096 | -0.80(-9.96%) |
Sep 02, 2011 | 7.990 | 8.080 | 7.950 | 8.030 | 21,917 | -0.18(-2.19%) |