Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.120 | 7.150 | 6.900 | 7.010 | 76,592 | +0.00(+0.00%) |
Aug 30, 2012 | 7.300 | 7.320 | 6.760 | 7.010 | 141,218 | -0.31(-4.23%) |
Aug 29, 2012 | 7.520 | 7.660 | 7.300 | 7.320 | 58,794 | -0.30(-3.94%) |
Aug 27, 2012 | 7.450 | 7.690 | 7.450 | 7.620 | 30,571 | +0.19(+2.56%) |
Aug 24, 2012 | 7.170 | 7.480 | 7.160 | 7.430 | 31,109 | +0.21(+2.91%) |
Aug 23, 2012 | 7.440 | 7.460 | 7.110 | 7.220 | 72,057 | -0.26(-3.48%) |
Aug 22, 2012 | 7.720 | 7.810 | 7.310 | 7.480 | 128,733 | -0.23(-2.98%) |
Aug 21, 2012 | 8.060 | 8.070 | 7.680 | 7.710 | 37,099 | -0.28(-3.50%) |
Aug 20, 2012 | 7.990 | 8.041 | 7.810 | 7.990 | 18,406 | +0.00(+0.00%) |
Aug 17, 2012 | 7.751 | 8.080 | 7.750 | 7.990 | 51,686 | +0.22(+2.83%) |
Aug 16, 2012 | 7.908 | 7.908 | 7.660 | 7.770 | 62,406 | -0.10(-1.27%) |
Aug 15, 2012 | 7.870 | 7.970 | 7.800 | 7.870 | 16,052 | +0.00(+0.00%) |
Aug 14, 2012 | 8.020 | 8.170 | 7.800 | 7.870 | 85,620 | -0.04(-0.51%) |
Aug 13, 2012 | 7.860 | 7.930 | 7.760 | 7.910 | 57,252 | +0.07(+0.89%) |
Aug 10, 2012 | 7.780 | 7.930 | 7.780 | 7.840 | 19,532 | +0.00(+0.00%) |
Aug 09, 2012 | 7.830 | 8.116 | 7.630 | 7.840 | 91,870 | -0.06(-0.76%) |
Aug 08, 2012 | 9.480 | 9.480 | 7.750 | 7.900 | 361,370 | -1.04(-11.63%) |
Aug 07, 2012 | 8.460 | 9.050 | 8.460 | 8.940 | 169,349 | +0.51(+6.05%) |
Aug 06, 2012 | 8.270 | 8.460 | 8.270 | 8.430 | 38,409 | +0.24(+2.93%) |
Aug 03, 2012 | 8.340 | 8.340 | 8.080 | 8.190 | 26,322 | +0.05(+0.61%) |
Aug 02, 2012 | 8.090 | 8.260 | 8.080 | 8.140 | 23,243 | +0.01(+0.12%) |
Aug 01, 2012 | 8.330 | 8.380 | 8.100 | 8.130 | 21,462 | -0.15(-1.81%) |
Jul 31, 2012 | 8.280 | 8.519 | 8.280 | 8.280 | 24,663 | +0.03(+0.36%) |
Jul 30, 2012 | 7.970 | 8.390 | 7.950 | 8.250 | 55,238 | +0.32(+4.04%) |
Jul 27, 2012 | 7.380 | 7.980 | 7.230 | 7.930 | 64,924 | +0.61(+8.33%) |
Jul 26, 2012 | 7.460 | 7.691 | 7.320 | 7.320 | 49,765 | +0.00(+0.07%) |
Jul 25, 2012 | 7.580 | 7.580 | 7.250 | 7.315 | 49,141 | -0.21(-2.86%) |
Jul 24, 2012 | 7.680 | 7.790 | 7.490 | 7.530 | 35,151 | -0.18(-2.33%) |
Jul 23, 2012 | 7.940 | 7.989 | 7.690 | 7.710 | 42,192 | -0.35(-4.34%) |
Jul 20, 2012 | 8.030 | 8.090 | 7.960 | 8.060 | 12,841 | +0.00(+0.00%) |
Jul 19, 2012 | 8.030 | 8.200 | 7.960 | 8.060 | 23,499 | +0.02(+0.25%) |
Jul 18, 2012 | 8.250 | 8.300 | 8.010 | 8.040 | 32,918 | -0.22(-2.66%) |
Jul 17, 2012 | 8.480 | 8.480 | 8.140 | 8.260 | 54,133 | -0.10(-1.20%) |
Jul 16, 2012 | 8.300 | 8.680 | 8.242 | 8.360 | 101,042 | +0.02(+0.24%) |
Jul 13, 2012 | 8.280 | 8.520 | 8.280 | 8.340 | 43,850 | +0.07(+0.85%) |
Jul 12, 2012 | 8.390 | 8.600 | 8.260 | 8.270 | 59,995 | -0.32(-3.73%) |
Jul 11, 2012 | 8.670 | 8.870 | 8.320 | 8.590 | 55,229 | -0.02(-0.23%) |
Jul 10, 2012 | 8.970 | 8.970 | 8.490 | 8.610 | 75,171 | -0.35(-3.91%) |
Jul 09, 2012 | 8.200 | 9.180 | 8.200 | 8.960 | 187,922 | +1.06(+13.42%) |
Jul 06, 2012 | 8.120 | 8.200 | 7.800 | 7.900 | 69,558 | -0.25(-3.07%) |
Jul 05, 2012 | 8.050 | 8.240 | 8.030 | 8.150 | 45,894 | +0.14(+1.75%) |
Jul 03, 2012 | 7.870 | 8.090 | 7.790 | 8.010 | 29,377 | +0.05(+0.63%) |
Jul 02, 2012 | 8.390 | 8.660 | 7.880 | 7.960 | 106,035 | -0.44(-5.24%) |
Jun 29, 2012 | 8.210 | 8.572 | 8.060 | 8.400 | 76,866 | +0.37(+4.61%) |
Jun 28, 2012 | 7.760 | 8.230 | 7.690 | 8.030 | 90,935 | +0.18(+2.29%) |
Jun 27, 2012 | 7.190 | 7.870 | 7.110 | 7.850 | 91,493 | +0.74(+10.41%) |
Jun 26, 2012 | 7.530 | 7.630 | 7.030 | 7.110 | 133,550 | -0.46(-6.08%) |
Jun 25, 2012 | 7.630 | 7.820 | 7.430 | 7.570 | 85,737 | -0.15(-1.94%) |
Jun 22, 2012 | 7.620 | 7.890 | 7.620 | 7.720 | 51,404 | +0.12(+1.58%) |
Jun 21, 2012 | 8.560 | 8.640 | 7.510 | 7.600 | 229,452 | -0.93(-10.90%) |
Jun 20, 2012 | 8.710 | 8.850 | 8.500 | 8.530 | 48,841 | -0.18(-2.07%) |
Jun 19, 2012 | 8.820 | 9.070 | 8.700 | 8.710 | 87,943 | +0.00(+0.00%) |
Jun 18, 2012 | 9.000 | 9.190 | 8.670 | 8.710 | 59,400 | -0.31(-3.44%) |
Jun 15, 2012 | 9.170 | 9.280 | 8.971 | 9.020 | 48,135 | -0.13(-1.42%) |
Jun 14, 2012 | 9.080 | 9.370 | 9.020 | 9.150 | 25,666 | +0.03(+0.33%) |
Jun 13, 2012 | 8.990 | 9.470 | 8.900 | 9.120 | 56,708 | +0.17(+1.90%) |
Jun 12, 2012 | 9.110 | 9.250 | 8.900 | 8.950 | 40,983 | -0.10(-1.10%) |
Jun 11, 2012 | 9.900 | 9.900 | 9.000 | 9.050 | 73,986 | -0.62(-6.41%) |
Jun 08, 2012 | 9.120 | 9.799 | 8.900 | 9.670 | 120,543 | +0.58(+6.38%) |
Jun 07, 2012 | 9.880 | 10.00 | 9.010 | 9.090 | 105,271 | -0.54(-5.61%) |
Jun 06, 2012 | 8.690 | 9.700 | 8.610 | 9.630 | 200,411 | +1.04(+12.17%) |
Jun 05, 2012 | 8.450 | 8.600 | 8.301 | 8.585 | 65,619 | +0.14(+1.60%) |
Jun 04, 2012 | 8.230 | 8.670 | 8.208 | 8.450 | 159,042 | +0.50(+6.29%) |
Jun 01, 2012 | 8.020 | 8.140 | 7.910 | 7.950 | 90,783 | -0.17(-2.09%) |
May 31, 2012 | 8.200 | 8.210 | 8.090 | 8.120 | 45,494 | -0.11(-1.34%) |
May 30, 2012 | 8.250 | 8.250 | 8.115 | 8.230 | 57,593 | -0.09(-1.08%) |
May 29, 2012 | 8.360 | 8.445 | 8.250 | 8.320 | 47,814 | +0.05(+0.60%) |
May 25, 2012 | 8.390 | 8.390 | 8.200 | 8.270 | 24,900 | -0.14(-1.66%) |
May 24, 2012 | 8.460 | 8.460 | 8.190 | 8.410 | 60,753 | -0.04(-0.47%) |
May 23, 2012 | 8.070 | 8.500 | 7.961 | 8.450 | 133,847 | +0.33(+4.06%) |
May 22, 2012 | 8.410 | 8.600 | 7.980 | 8.120 | 117,778 | -0.24(-2.87%) |
May 21, 2012 | 7.870 | 8.430 | 7.750 | 8.360 | 241,510 | +0.49(+6.23%) |
May 18, 2012 | 8.600 | 8.650 | 7.640 | 7.870 | 168,837 | -0.67(-7.79%) |
May 17, 2012 | 9.850 | 9.850 | 8.330 | 8.535 | 309,234 | -1.31(-13.35%) |
May 16, 2012 | 10.15 | 10.32 | 9.580 | 9.850 | 221,689 | -0.32(-3.15%) |
May 15, 2012 | 10.59 | 10.60 | 10.04 | 10.17 | 193,255 | -0.29(-2.77%) |
May 14, 2012 | 9.830 | 10.60 | 9.800 | 10.46 | 384,157 | +0.57(+5.76%) |
May 11, 2012 | 8.550 | 9.950 | 8.550 | 9.890 | 270,710 | +1.49(+17.74%) |
May 10, 2012 | 8.260 | 8.630 | 8.240 | 8.400 | 98,980 | +0.22(+2.69%) |
May 09, 2012 | 8.420 | 8.540 | 8.130 | 8.180 | 125,448 | -0.34(-3.99%) |
May 08, 2012 | 8.950 | 8.950 | 8.400 | 8.520 | 82,065 | -0.48(-5.33%) |
May 07, 2012 | 9.070 | 9.070 | 8.911 | 9.000 | 42,139 | -0.15(-1.64%) |
May 04, 2012 | 9.200 | 9.300 | 9.040 | 9.150 | 61,333 | -0.15(-1.61%) |
May 03, 2012 | 9.350 | 9.400 | 9.170 | 9.300 | 90,104 | -0.05(-0.53%) |
May 02, 2012 | 9.250 | 9.540 | 9.140 | 9.350 | 62,467 | -0.12(-1.27%) |
May 01, 2012 | 9.510 | 9.640 | 9.440 | 9.470 | 62,833 | -0.06(-0.63%) |
Apr 30, 2012 | 9.440 | 9.690 | 9.400 | 9.530 | 69,109 | +0.11(+1.17%) |
Apr 27, 2012 | 9.540 | 9.540 | 9.300 | 9.420 | 75,242 | -0.08(-0.84%) |
Apr 26, 2012 | 9.570 | 9.700 | 9.370 | 9.500 | 90,600 | -0.06(-0.63%) |
Apr 25, 2012 | 9.470 | 9.790 | 9.420 | 9.560 | 150,041 | +0.09(+0.95%) |
Apr 24, 2012 | 9.150 | 9.650 | 9.090 | 9.470 | 234,585 | +0.27(+2.93%) |
Apr 23, 2012 | 9.280 | 9.310 | 8.700 | 9.200 | 183,451 | -0.18(-1.92%) |
Apr 20, 2012 | 9.460 | 9.620 | 9.350 | 9.380 | 126,912 | -0.02(-0.21%) |
Apr 19, 2012 | 9.500 | 9.590 | 9.350 | 9.400 | 114,905 | -0.04(-0.42%) |
Apr 18, 2012 | 9.900 | 9.980 | 9.410 | 9.440 | 175,442 | -0.56(-5.60%) |
Apr 17, 2012 | 9.310 | 10.00 | 9.230 | 10.00 | 677,482 | +0.79(+8.58%) |
Apr 16, 2012 | 8.780 | 9.425 | 8.699 | 9.210 | 345,044 | +0.40(+4.54%) |
Apr 13, 2012 | 8.030 | 8.910 | 7.900 | 8.810 | 200,596 | +0.79(+9.85%) |
Apr 12, 2012 | 8.120 | 8.300 | 7.760 | 8.020 | 107,859 | -0.10(-1.23%) |
Apr 11, 2012 | 7.400 | 8.550 | 7.250 | 8.120 | 209,534 | +1.25(+18.20%) |
Apr 10, 2012 | 7.060 | 7.060 | 6.790 | 6.870 | 48,169 | -0.15(-2.14%) |
Apr 09, 2012 | 6.980 | 7.070 | 6.790 | 7.020 | 39,320 | -0.08(-1.13%) |
Apr 05, 2012 | 7.010 | 7.200 | 7.010 | 7.100 | 28,064 | -0.01(-0.14%) |
Apr 04, 2012 | 7.210 | 7.210 | 7.000 | 7.110 | 66,926 | -0.15(-2.07%) |
Apr 03, 2012 | 7.180 | 7.260 | 7.000 | 7.260 | 41,504 | +0.04(+0.55%) |
Apr 02, 2012 | 7.300 | 7.313 | 7.183 | 7.220 | 49,700 | -0.11(-1.50%) |
Mar 30, 2012 | 7.300 | 7.360 | 7.160 | 7.330 | 24,040 | +0.05(+0.69%) |
Mar 29, 2012 | 7.260 | 7.380 | 7.040 | 7.280 | 61,317 | +0.05(+0.69%) |
Mar 28, 2012 | 7.180 | 7.300 | 6.990 | 7.230 | 29,458 | +0.06(+0.84%) |
Mar 27, 2012 | 7.300 | 7.420 | 7.070 | 7.170 | 33,247 | -0.11(-1.51%) |
Mar 26, 2012 | 7.210 | 7.410 | 6.990 | 7.280 | 75,120 | +0.08(+1.11%) |
Mar 23, 2012 | 7.500 | 7.650 | 7.140 | 7.200 | 94,265 | -0.10(-1.37%) |
Mar 22, 2012 | 7.600 | 7.850 | 7.250 | 7.300 | 120,442 | -0.53(-6.77%) |
Mar 21, 2012 | 7.515 | 7.860 | 7.440 | 7.830 | 65,722 | +0.35(+4.68%) |
Mar 20, 2012 | 7.510 | 7.620 | 7.380 | 7.480 | 41,188 | -0.03(-0.40%) |
Mar 19, 2012 | 7.270 | 7.550 | 7.200 | 7.510 | 85,829 | +0.18(+2.46%) |
Mar 16, 2012 | 7.460 | 7.570 | 7.200 | 7.330 | 99,954 | -0.17(-2.27%) |
Mar 15, 2012 | 7.360 | 7.850 | 7.150 | 7.500 | 51,241 | +0.10(+1.35%) |
Mar 14, 2012 | 7.830 | 7.830 | 7.300 | 7.400 | 48,090 | -0.39(-5.01%) |
Mar 13, 2012 | 7.680 | 7.800 | 7.430 | 7.790 | 88,095 | +0.39(+5.27%) |
Mar 12, 2012 | 7.660 | 7.700 | 7.210 | 7.400 | 67,017 | -0.11(-1.46%) |
Mar 09, 2012 | 7.350 | 7.700 | 7.131 | 7.510 | 129,332 | +0.16(+2.18%) |
Mar 08, 2012 | 6.940 | 7.400 | 6.840 | 7.350 | 135,660 | +0.46(+6.68%) |
Mar 07, 2012 | 6.620 | 6.940 | 6.590 | 6.890 | 162,204 | +0.25(+3.77%) |
Mar 06, 2012 | 6.370 | 6.640 | 6.260 | 6.640 | 56,413 | +0.20(+3.11%) |
Mar 05, 2012 | 6.200 | 6.530 | 6.000 | 6.440 | 58,258 | +0.19(+3.04%) |
Mar 02, 2012 | 6.420 | 6.420 | 6.250 | 6.250 | 41,632 | -0.15(-2.34%) |
Mar 01, 2012 | 6.560 | 6.560 | 6.351 | 6.400 | 27,425 | -0.18(-2.74%) |
Feb 29, 2012 | 6.760 | 6.760 | 6.550 | 6.580 | 22,280 | -0.13(-1.94%) |
Feb 28, 2012 | 6.860 | 6.910 | 6.650 | 6.710 | 58,330 | -0.21(-3.03%) |
Feb 27, 2012 | 6.970 | 7.000 | 6.800 | 6.920 | 147,518 | +0.00(+0.00%) |
Feb 24, 2012 | 6.680 | 6.960 | 6.660 | 6.920 | 71,414 | +0.26(+3.90%) |
Feb 23, 2012 | 6.640 | 7.000 | 6.420 | 6.660 | 139,586 | +0.04(+0.60%) |
Feb 22, 2012 | 6.750 | 6.840 | 6.470 | 6.620 | 82,976 | -0.13(-1.93%) |
Feb 21, 2012 | 6.760 | 7.000 | 6.580 | 6.750 | 100,133 | +0.06(+0.90%) |
Feb 17, 2012 | 6.210 | 6.859 | 6.130 | 6.690 | 213,433 | +0.44(+7.04%) |
Feb 16, 2012 | 6.050 | 6.300 | 5.970 | 6.250 | 122,664 | +0.22(+3.65%) |
Feb 15, 2012 | 6.020 | 6.100 | 6.000 | 6.030 | 47,885 | +0.06(+1.01%) |
Feb 14, 2012 | 6.110 | 6.129 | 5.930 | 5.970 | 52,232 | -0.16(-2.61%) |
Feb 13, 2012 | 5.980 | 6.150 | 5.980 | 6.130 | 40,521 | +0.18(+3.03%) |
Feb 10, 2012 | 6.140 | 6.150 | 5.910 | 5.950 | 81,497 | -0.15(-2.46%) |
Feb 09, 2012 | 5.900 | 6.130 | 5.800 | 6.100 | 74,197 | +0.20(+3.39%) |
Feb 08, 2012 | 6.010 | 6.170 | 5.810 | 5.900 | 104,352 | -0.08(-1.34%) |
Feb 07, 2012 | 6.090 | 6.240 | 5.910 | 5.980 | 146,586 | -0.17(-2.76%) |
Feb 06, 2012 | 6.140 | 6.290 | 6.080 | 6.150 | 114,940 | +0.04(+0.57%) |
Feb 03, 2012 | 5.950 | 6.130 | 5.920 | 6.115 | 102,109 | +0.20(+3.29%) |
Feb 02, 2012 | 6.250 | 6.300 | 5.760 | 5.920 | 104,131 | -0.28(-4.52%) |
Feb 01, 2012 | 5.920 | 6.350 | 5.920 | 6.200 | 272,590 | +0.31(+5.26%) |
Jan 31, 2012 | 5.620 | 5.950 | 5.620 | 5.890 | 41,573 | +0.14(+2.43%) |
Jan 30, 2012 | 5.450 | 5.790 | 5.450 | 5.750 | 43,772 | +0.28(+5.12%) |
Jan 27, 2012 | 5.710 | 5.719 | 5.470 | 5.470 | 36,732 | -0.22(-3.87%) |
Jan 26, 2012 | 5.690 | 5.800 | 5.530 | 5.690 | 74,420 | +0.04(+0.71%) |
Jan 25, 2012 | 5.380 | 5.740 | 5.350 | 5.650 | 67,442 | +0.22(+4.05%) |
Jan 24, 2012 | 5.740 | 5.740 | 5.430 | 5.430 | 46,879 | -0.36(-6.22%) |
Jan 23, 2012 | 5.980 | 5.980 | 5.470 | 5.790 | 112,544 | -0.10(-1.70%) |
Jan 20, 2012 | 5.720 | 6.000 | 5.580 | 5.890 | 116,327 | +0.15(+2.61%) |
Jan 19, 2012 | 5.500 | 5.900 | 5.470 | 5.740 | 214,818 | +0.29(+5.32%) |
Jan 18, 2012 | 5.560 | 5.600 | 5.410 | 5.450 | 31,485 | -0.14(-2.50%) |
Jan 17, 2012 | 5.630 | 5.650 | 5.360 | 5.590 | 31,835 | +0.01(+0.18%) |
Jan 13, 2012 | 5.630 | 5.640 | 5.250 | 5.580 | 104,589 | -0.04(-0.71%) |
Jan 12, 2012 | 5.220 | 5.690 | 4.910 | 5.620 | 144,886 | +0.36(+6.84%) |
Jan 11, 2012 | 5.240 | 5.490 | 5.214 | 5.260 | 52,056 | -0.02(-0.38%) |
Jan 10, 2012 | 4.940 | 5.500 | 4.870 | 5.280 | 211,026 | +0.37(+7.54%) |
Jan 09, 2012 | 4.470 | 4.950 | 4.350 | 4.910 | 79,562 | +0.48(+10.84%) |
Jan 06, 2012 | 4.340 | 4.460 | 4.260 | 4.430 | 27,953 | +0.18(+4.24%) |
Jan 05, 2012 | 4.100 | 4.370 | 4.080 | 4.250 | 50,481 | +0.07(+1.67%) |
Jan 04, 2012 | 4.240 | 4.310 | 4.180 | 4.180 | 59,053 | -0.06(-1.42%) |
Dec 30, 2011 | 4.230 | 4.340 | 4.110 | 4.240 | 53,022 | +0.15(+3.67%) |
Dec 29, 2011 | 4.150 | 4.240 | 4.080 | 4.090 | 37,621 | -0.06(-1.45%) |
Dec 28, 2011 | 4.200 | 4.220 | 4.150 | 4.150 | 27,100 | -0.01(-0.24%) |
Dec 27, 2011 | 4.150 | 4.260 | 4.100 | 4.160 | 31,212 | -0.01(-0.24%) |
Dec 23, 2011 | 4.280 | 4.280 | 4.110 | 4.170 | 63,149 | -0.01(-0.24%) |
Dec 21, 2011 | 4.230 | 4.290 | 4.040 | 4.180 | 35,834 | -0.06(-1.42%) |
Dec 20, 2011 | 4.100 | 4.330 | 4.100 | 4.240 | 105,030 | +0.18(+4.43%) |
Dec 19, 2011 | 4.140 | 4.162 | 4.050 | 4.060 | 25,750 | -0.10(-2.40%) |
Dec 16, 2011 | 4.140 | 4.390 | 4.040 | 4.160 | 11,435 | -0.06(-1.42%) |
Dec 15, 2011 | 4.270 | 4.640 | 4.150 | 4.220 | 57,145 | +0.03(+0.72%) |
Dec 14, 2011 | 4.110 | 4.240 | 4.000 | 4.190 | 24,107 | +0.03(+0.72%) |
Dec 13, 2011 | 4.370 | 4.370 | 4.120 | 4.160 | 22,325 | -0.13(-3.03%) |
Dec 12, 2011 | 4.070 | 4.450 | 4.000 | 4.290 | 203,340 | +0.26(+6.45%) |
Dec 09, 2011 | 4.180 | 4.310 | 4.030 | 4.030 | 47,794 | -0.12(-2.89%) |
Dec 08, 2011 | 4.120 | 4.170 | 4.050 | 4.150 | 104,843 | -0.03(-0.72%) |
Dec 07, 2011 | 4.350 | 4.350 | 4.110 | 4.180 | 12,000 | -0.13(-3.02%) |
Dec 06, 2011 | 4.430 | 4.430 | 4.300 | 4.310 | 8,110 | -0.07(-1.60%) |
Dec 05, 2011 | 4.360 | 4.470 | 4.260 | 4.380 | 29,538 | +0.03(+0.69%) |
Dec 02, 2011 | 4.390 | 4.400 | 4.150 | 4.350 | 43,649 | -0.03(-0.68%) |
Dec 01, 2011 | 4.460 | 4.700 | 4.320 | 4.380 | 126,612 | +0.06(+1.39%) |
Nov 30, 2011 | 4.090 | 4.680 | 4.070 | 4.320 | 207,637 | +0.37(+9.37%) |
Nov 29, 2011 | 3.980 | 3.990 | 3.910 | 3.950 | 3,100 | -0.04(-1.00%) |
Nov 28, 2011 | 4.030 | 4.050 | 3.900 | 3.990 | 19,824 | +0.14(+3.64%) |
Nov 25, 2011 | 3.710 | 4.150 | 3.710 | 3.850 | 9,165 | +0.16(+4.34%) |
Nov 23, 2011 | 3.760 | 3.800 | 3.650 | 3.690 | 31,657 | -0.13(-3.40%) |
Nov 22, 2011 | 3.860 | 3.860 | 3.680 | 3.820 | 19,645 | -0.03(-0.78%) |
Nov 21, 2011 | 4.400 | 4.400 | 3.810 | 3.850 | 28,469 | -0.15(-3.75%) |
Nov 18, 2011 | 4.010 | 4.070 | 4.000 | 4.000 | 18,004 | +0.04(+1.01%) |
Nov 17, 2011 | 4.150 | 4.160 | 3.950 | 3.960 | 37,085 | -0.22(-5.26%) |
Nov 16, 2011 | 4.211 | 4.390 | 4.180 | 4.180 | 60,757 | -0.06(-1.42%) |
Nov 15, 2011 | 4.480 | 4.480 | 4.240 | 4.240 | 27,145 | -0.08(-1.85%) |
Nov 14, 2011 | 4.210 | 4.340 | 4.200 | 4.320 | 103,291 | +0.05(+1.17%) |
Nov 11, 2011 | 4.480 | 4.490 | 4.230 | 4.270 | 46,151 | -0.10(-2.29%) |
Nov 10, 2011 | 4.890 | 4.950 | 4.270 | 4.370 | 148,513 | -0.16(-3.53%) |
Nov 09, 2011 | 4.290 | 4.740 | 4.260 | 4.530 | 125,538 | +0.15(+3.42%) |
Nov 08, 2011 | 4.450 | 4.450 | 4.280 | 4.380 | 33,170 | +0.01(+0.23%) |
Nov 07, 2011 | 4.350 | 4.390 | 4.220 | 4.370 | 35,610 | +0.05(+1.16%) |
Nov 04, 2011 | 4.110 | 4.340 | 4.050 | 4.320 | 34,550 | +0.19(+4.60%) |
Nov 03, 2011 | 4.170 | 4.210 | 4.083 | 4.130 | 10,311 | +0.02(+0.49%) |
Nov 02, 2011 | 4.310 | 4.371 | 4.020 | 4.110 | 51,074 | -0.13(-3.07%) |
Nov 01, 2011 | 4.250 | 4.250 | 4.140 | 4.240 | 52,290 | +0.02(+0.47%) |
Oct 31, 2011 | 4.100 | 4.340 | 4.000 | 4.220 | 92,270 | +0.17(+4.20%) |
Oct 28, 2011 | 3.980 | 4.110 | 3.900 | 4.050 | 59,215 | +0.12(+3.05%) |
Oct 27, 2011 | 3.850 | 4.100 | 3.800 | 3.930 | 272,709 | +0.23(+6.22%) |
Oct 26, 2011 | 3.710 | 3.810 | 3.550 | 3.700 | 135,616 | +0.20(+5.71%) |
Oct 25, 2011 | 3.500 | 3.520 | 3.350 | 3.500 | 32,483 | +0.00(+0.00%) |
Oct 24, 2011 | 3.410 | 3.526 | 3.410 | 3.500 | 26,055 | +0.15(+4.48%) |
Oct 21, 2011 | 3.500 | 3.500 | 3.350 | 3.350 | 14,200 | -0.15(-4.29%) |
Oct 20, 2011 | 3.500 | 3.560 | 3.480 | 3.500 | 9,400 | +0.00(+0.00%) |
Oct 19, 2011 | 3.500 | 3.530 | 3.500 | 3.500 | 10,100 | +0.01(+0.29%) |
Oct 18, 2011 | 3.500 | 3.500 | 3.490 | 3.490 | 7,500 | +0.01(+0.22%) |
Oct 17, 2011 | 3.480 | 3.482 | 3.480 | 3.482 | 4,940 | +0.00(+0.07%) |
Oct 14, 2011 | 3.560 | 3.624 | 3.480 | 3.480 | 12,258 | -0.03(-0.85%) |
Oct 13, 2011 | 3.660 | 3.660 | 3.510 | 3.510 | 13,201 | -0.21(-5.65%) |
Oct 12, 2011 | 3.600 | 3.730 | 3.600 | 3.720 | 8,849 | +0.16(+4.49%) |
Oct 11, 2011 | 3.480 | 3.560 | 3.480 | 3.560 | 2,950 | +0.04(+1.14%) |
Oct 10, 2011 | 3.500 | 3.550 | 3.500 | 3.520 | 6,331 | +0.07(+2.06%) |
Oct 07, 2011 | 3.500 | 3.545 | 3.440 | 3.449 | 7,668 | -0.00(-0.03%) |
Oct 06, 2011 | 3.400 | 3.450 | 3.381 | 3.450 | 15,180 | +0.04(+1.17%) |
Oct 05, 2011 | 3.420 | 3.460 | 3.370 | 3.410 | 27,933 | +0.02(+0.59%) |
Oct 04, 2011 | 3.450 | 3.500 | 3.390 | 3.390 | 11,295 | -0.09(-2.58%) |
Oct 03, 2011 | 3.550 | 3.640 | 3.480 | 3.480 | 27,732 | -0.08(-2.25%) |
Sep 30, 2011 | 3.630 | 3.640 | 3.460 | 3.560 | 18,697 | -0.08(-2.20%) |
Sep 29, 2011 | 3.650 | 3.650 | 3.590 | 3.640 | 7,200 | +0.04(+1.11%) |
Sep 28, 2011 | 3.680 | 3.700 | 3.600 | 3.600 | 7,872 | -0.07(-1.90%) |
Sep 27, 2011 | 3.720 | 3.720 | 3.638 | 3.670 | 23,362 | +0.01(+0.40%) |
Sep 26, 2011 | 3.810 | 3.850 | 3.510 | 3.655 | 53,490 | -0.14(-3.81%) |
Sep 23, 2011 | 3.820 | 3.900 | 3.750 | 3.800 | 27,914 | -0.02(-0.52%) |
Sep 22, 2011 | 3.820 | 3.980 | 3.800 | 3.820 | 23,150 | -0.14(-3.54%) |
Sep 21, 2011 | 4.040 | 4.060 | 3.930 | 3.960 | 7,543 | -0.08(-1.98%) |
Sep 20, 2011 | 4.050 | 4.090 | 4.010 | 4.040 | 7,500 | -0.07(-1.70%) |
Sep 19, 2011 | 4.150 | 4.150 | 4.040 | 4.110 | 14,011 | -0.06(-1.44%) |
Sep 16, 2011 | 4.070 | 4.170 | 4.030 | 4.170 | 11,682 | +0.06(+1.46%) |
Sep 15, 2011 | 4.120 | 4.120 | 4.000 | 4.110 | 16,800 | +0.03(+0.73%) |
Sep 14, 2011 | 4.130 | 4.170 | 4.080 | 4.080 | 4,500 | -0.04(-0.97%) |
Sep 13, 2011 | 4.190 | 4.190 | 4.080 | 4.120 | 10,100 | -0.03(-0.72%) |
Sep 12, 2011 | 4.090 | 4.150 | 4.080 | 4.150 | 6,783 | +0.04(+0.97%) |
Sep 09, 2011 | 4.120 | 4.150 | 4.064 | 4.110 | 6,200 | +0.07(+1.73%) |
Sep 08, 2011 | 4.100 | 4.159 | 4.000 | 4.040 | 15,700 | -0.15(-3.56%) |
Sep 07, 2011 | 4.190 | 4.260 | 4.110 | 4.189 | 28,000 | +0.13(+3.18%) |
Sep 06, 2011 | 4.140 | 4.160 | 3.950 | 4.060 | 25,943 | -0.14(-3.33%) |
Sep 02, 2011 | 4.060 | 4.223 | 4.060 | 4.200 | 9,010 | -0.07(-1.64%) |