Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.270 | 6.350 | 6.050 | 6.060 | 125,595 | -0.14(-2.26%) |
Mar 29, 2012 | 6.040 | 6.220 | 6.000 | 6.200 | 65,795 | +0.09(+1.47%) |
Mar 28, 2012 | 6.150 | 6.180 | 6.020 | 6.110 | 68,212 | -0.01(-0.16%) |
Mar 27, 2012 | 6.110 | 6.180 | 6.050 | 6.120 | 110,213 | +0.04(+0.66%) |
Mar 26, 2012 | 6.040 | 6.230 | 5.950 | 6.080 | 148,626 | +0.16(+2.70%) |
Mar 23, 2012 | 5.650 | 5.920 | 5.640 | 5.920 | 78,218 | +0.24(+4.23%) |
Mar 22, 2012 | 5.630 | 5.717 | 5.610 | 5.680 | 63,239 | -0.02(-0.35%) |
Mar 21, 2012 | 5.500 | 5.730 | 5.500 | 5.700 | 77,581 | +0.23(+4.20%) |
Mar 20, 2012 | 5.570 | 5.630 | 5.350 | 5.470 | 163,936 | -0.13(-2.32%) |
Mar 19, 2012 | 5.530 | 5.810 | 5.530 | 5.600 | 123,917 | +0.07(+1.27%) |
Mar 16, 2012 | 5.560 | 5.630 | 5.471 | 5.530 | 258,596 | -0.05(-0.90%) |
Mar 15, 2012 | 5.370 | 5.580 | 5.297 | 5.580 | 94,407 | +0.21(+3.91%) |
Mar 14, 2012 | 5.130 | 5.390 | 5.130 | 5.370 | 123,529 | +0.23(+4.47%) |
Mar 13, 2012 | 5.070 | 5.180 | 4.953 | 5.140 | 121,230 | +0.14(+2.80%) |
Mar 12, 2012 | 5.140 | 5.140 | 4.915 | 5.000 | 69,969 | -0.16(-3.10%) |
Mar 09, 2012 | 5.210 | 5.290 | 5.070 | 5.160 | 115,937 | +0.06(+1.18%) |
Mar 08, 2012 | 5.010 | 5.100 | 4.880 | 5.100 | 103,695 | +0.15(+3.03%) |
Mar 07, 2012 | 4.970 | 4.990 | 4.850 | 4.950 | 82,136 | -0.02(-0.40%) |
Mar 06, 2012 | 5.070 | 5.070 | 4.900 | 4.970 | 115,039 | -0.17(-3.31%) |
Mar 05, 2012 | 5.110 | 5.160 | 5.020 | 5.140 | 95,102 | -0.01(-0.19%) |
Mar 02, 2012 | 5.410 | 5.450 | 5.000 | 5.150 | 193,613 | -0.25(-4.63%) |
Mar 01, 2012 | 5.360 | 5.510 | 5.330 | 5.400 | 103,185 | +0.06(+1.12%) |
Feb 29, 2012 | 5.510 | 5.550 | 5.310 | 5.340 | 108,722 | -0.16(-2.91%) |
Feb 28, 2012 | 5.540 | 5.580 | 5.450 | 5.500 | 36,285 | -0.04(-0.72%) |
Feb 27, 2012 | 5.470 | 5.570 | 5.450 | 5.540 | 35,916 | -0.01(-0.18%) |
Feb 24, 2012 | 5.650 | 5.650 | 5.480 | 5.550 | 70,067 | -0.10(-1.77%) |
Feb 23, 2012 | 5.490 | 5.670 | 5.350 | 5.650 | 96,802 | +0.16(+2.91%) |
Feb 22, 2012 | 5.590 | 5.600 | 5.470 | 5.490 | 96,252 | -0.14(-2.49%) |
Feb 21, 2012 | 5.850 | 5.850 | 5.560 | 5.630 | 84,191 | -0.18(-3.10%) |
Feb 17, 2012 | 5.750 | 5.820 | 5.740 | 5.810 | 101,923 | +0.06(+1.04%) |
Feb 16, 2012 | 5.450 | 5.750 | 5.440 | 5.750 | 74,852 | +0.32(+5.89%) |
Feb 15, 2012 | 5.490 | 5.510 | 5.370 | 5.430 | 75,658 | -0.02(-0.37%) |
Feb 14, 2012 | 5.520 | 5.520 | 5.340 | 5.450 | 58,167 | -0.09(-1.62%) |
Feb 13, 2012 | 5.520 | 5.560 | 5.440 | 5.540 | 82,152 | +0.12(+2.21%) |
Feb 10, 2012 | 5.190 | 5.560 | 5.190 | 5.420 | 64,833 | -0.15(-2.69%) |
Feb 09, 2012 | 5.530 | 5.610 | 5.430 | 5.570 | 90,946 | +0.05(+0.91%) |
Feb 08, 2012 | 5.460 | 5.550 | 5.440 | 5.520 | 85,949 | +0.06(+1.10%) |
Feb 07, 2012 | 5.510 | 5.580 | 5.350 | 5.460 | 79,576 | -0.09(-1.62%) |
Feb 06, 2012 | 5.630 | 5.630 | 5.450 | 5.550 | 65,833 | -0.10(-1.77%) |
Feb 03, 2012 | 5.540 | 5.700 | 5.530 | 5.650 | 221,528 | +0.24(+4.44%) |
Feb 02, 2012 | 5.380 | 5.469 | 5.281 | 5.410 | 185,709 | +0.03(+0.56%) |
Feb 01, 2012 | 5.170 | 5.480 | 5.130 | 5.380 | 214,889 | +0.29(+5.70%) |
Jan 31, 2012 | 4.820 | 5.190 | 4.780 | 5.090 | 231,802 | +0.33(+6.93%) |
Jan 30, 2012 | 4.760 | 4.820 | 4.620 | 4.760 | 154,605 | -0.06(-1.24%) |
Jan 27, 2012 | 4.920 | 5.000 | 4.780 | 4.820 | 106,889 | -0.12(-2.43%) |
Jan 26, 2012 | 4.930 | 4.980 | 4.867 | 4.940 | 159,167 | +0.07(+1.44%) |
Jan 25, 2012 | 4.790 | 4.890 | 4.740 | 4.870 | 108,461 | +0.09(+1.88%) |
Jan 24, 2012 | 4.670 | 4.819 | 4.550 | 4.780 | 182,657 | +0.09(+1.92%) |
Jan 23, 2012 | 4.300 | 4.980 | 4.300 | 4.690 | 497,311 | +0.41(+9.58%) |
Jan 20, 2012 | 4.140 | 4.300 | 4.110 | 4.280 | 254,794 | +0.15(+3.63%) |
Jan 19, 2012 | 4.100 | 4.150 | 4.060 | 4.130 | 117,146 | +0.06(+1.47%) |
Jan 18, 2012 | 4.010 | 4.080 | 4.000 | 4.070 | 193,311 | +0.06(+1.50%) |
Jan 17, 2012 | 4.020 | 4.110 | 3.980 | 4.010 | 176,857 | +0.01(+0.25%) |
Jan 13, 2012 | 4.030 | 4.080 | 3.990 | 4.000 | 138,882 | -0.14(-3.38%) |
Jan 12, 2012 | 4.100 | 4.150 | 4.000 | 4.140 | 95,294 | +0.05(+1.22%) |
Jan 11, 2012 | 4.010 | 4.100 | 3.980 | 4.090 | 135,947 | +0.05(+1.24%) |
Jan 10, 2012 | 4.000 | 4.100 | 3.960 | 4.040 | 125,192 | +0.10(+2.54%) |
Jan 09, 2012 | 4.000 | 4.020 | 3.860 | 3.940 | 240,265 | -0.04(-1.01%) |
Jan 06, 2012 | 4.130 | 4.150 | 3.980 | 3.980 | 235,987 | -0.16(-3.86%) |
Jan 05, 2012 | 4.100 | 4.160 | 4.080 | 4.140 | 109,386 | +0.01(+0.24%) |
Jan 04, 2012 | 4.170 | 4.200 | 4.120 | 4.130 | 137,193 | -0.30(-6.77%) |
Dec 30, 2011 | 4.530 | 4.590 | 4.410 | 4.430 | 93,274 | -0.13(-2.85%) |
Dec 29, 2011 | 4.470 | 4.560 | 4.420 | 4.560 | 65,383 | +0.12(+2.70%) |
Dec 28, 2011 | 4.520 | 4.590 | 4.420 | 4.440 | 75,082 | -0.10(-2.20%) |
Dec 27, 2011 | 4.490 | 4.580 | 4.400 | 4.540 | 62,158 | +0.01(+0.22%) |
Dec 23, 2011 | 4.600 | 4.600 | 4.500 | 4.530 | 82,615 | -0.03(-0.66%) |
Dec 21, 2011 | 4.550 | 4.630 | 4.430 | 4.560 | 135,758 | -0.03(-0.65%) |
Dec 20, 2011 | 4.500 | 4.670 | 4.490 | 4.590 | 188,650 | +0.23(+5.28%) |
Dec 19, 2011 | 4.640 | 4.710 | 4.360 | 4.360 | 118,627 | -0.21(-4.60%) |
Dec 16, 2011 | 4.520 | 4.630 | 4.420 | 4.570 | 386,057 | +0.12(+2.70%) |
Dec 15, 2011 | 4.480 | 4.480 | 4.360 | 4.450 | 119,915 | +0.05(+1.14%) |
Dec 14, 2011 | 4.250 | 4.410 | 4.250 | 4.400 | 125,230 | +0.08(+1.85%) |
Dec 13, 2011 | 4.560 | 4.650 | 4.300 | 4.320 | 153,059 | -0.17(-3.79%) |
Dec 12, 2011 | 4.380 | 4.520 | 4.380 | 4.490 | 136,536 | +0.03(+0.67%) |
Dec 09, 2011 | 4.240 | 4.500 | 4.220 | 4.460 | 182,113 | +0.26(+6.19%) |
Dec 08, 2011 | 4.410 | 4.456 | 4.200 | 4.200 | 163,557 | -0.30(-6.67%) |
Dec 07, 2011 | 4.500 | 4.500 | 4.380 | 4.500 | 101,912 | -0.06(-1.32%) |
Dec 06, 2011 | 4.560 | 4.580 | 4.480 | 4.560 | 148,125 | -0.01(-0.22%) |
Dec 05, 2011 | 4.640 | 4.650 | 4.510 | 4.570 | 303,215 | +0.05(+1.11%) |
Dec 02, 2011 | 4.470 | 4.540 | 4.420 | 4.520 | 101,106 | +0.15(+3.43%) |
Dec 01, 2011 | 4.550 | 4.580 | 4.370 | 4.370 | 147,286 | -0.22(-4.79%) |
Nov 30, 2011 | 4.440 | 4.640 | 4.410 | 4.590 | 355,132 | +0.41(+9.81%) |
Nov 29, 2011 | 4.070 | 4.180 | 3.720 | 4.180 | 724,941 | -0.08(-1.88%) |
Nov 28, 2011 | 4.190 | 4.310 | 4.170 | 4.260 | 255,692 | +0.26(+6.50%) |
Nov 25, 2011 | 4.090 | 4.155 | 4.000 | 4.000 | 59,482 | -0.14(-3.38%) |
Nov 23, 2011 | 4.340 | 4.340 | 4.080 | 4.140 | 150,612 | -0.26(-5.91%) |
Nov 22, 2011 | 4.620 | 4.640 | 4.400 | 4.400 | 89,319 | -0.21(-4.56%) |
Nov 21, 2011 | 4.540 | 4.680 | 4.471 | 4.610 | 101,014 | -0.10(-2.12%) |
Nov 18, 2011 | 4.860 | 4.880 | 4.500 | 4.710 | 268,749 | -0.13(-2.69%) |
Nov 17, 2011 | 4.770 | 4.910 | 4.700 | 4.840 | 111,217 | +0.04(+0.83%) |
Nov 16, 2011 | 4.910 | 4.990 | 4.782 | 4.800 | 104,037 | -0.20(-4.00%) |
Nov 15, 2011 | 4.810 | 5.050 | 4.780 | 5.000 | 132,750 | +0.14(+2.88%) |
Nov 14, 2011 | 5.000 | 5.010 | 4.770 | 4.860 | 119,967 | -0.15(-2.99%) |
Nov 11, 2011 | 5.090 | 5.090 | 4.940 | 5.010 | 130,956 | -0.01(-0.20%) |
Nov 10, 2011 | 4.810 | 5.040 | 4.750 | 5.020 | 159,698 | +0.34(+7.26%) |
Nov 09, 2011 | 4.860 | 5.001 | 4.680 | 4.680 | 171,726 | -0.42(-8.24%) |
Nov 08, 2011 | 5.000 | 5.110 | 4.820 | 5.100 | 155,611 | +0.13(+2.62%) |
Nov 07, 2011 | 4.880 | 5.000 | 4.770 | 4.970 | 236,335 | +0.08(+1.64%) |
Nov 04, 2011 | 5.260 | 5.270 | 4.850 | 4.890 | 228,760 | -0.27(-5.23%) |
Nov 03, 2011 | 4.900 | 5.190 | 4.670 | 5.160 | 315,934 | +0.33(+6.83%) |
Nov 02, 2011 | 4.680 | 4.830 | 4.590 | 4.830 | 128,827 | +0.30(+6.62%) |
Nov 01, 2011 | 4.490 | 4.660 | 4.400 | 4.530 | 237,963 | -0.21(-4.43%) |
Oct 31, 2011 | 5.040 | 5.040 | 4.720 | 4.740 | 202,848 | -0.41(-7.96%) |
Oct 28, 2011 | 5.100 | 5.250 | 5.010 | 5.150 | 206,849 | +0.00(+0.00%) |
Oct 27, 2011 | 4.800 | 5.190 | 4.750 | 5.150 | 312,700 | +0.57(+12.45%) |
Oct 26, 2011 | 4.360 | 4.600 | 4.170 | 4.580 | 238,173 | +0.30(+7.01%) |
Oct 25, 2011 | 4.490 | 4.490 | 4.270 | 4.280 | 140,623 | -0.25(-5.52%) |
Oct 24, 2011 | 4.300 | 4.550 | 4.280 | 4.530 | 214,430 | +0.24(+5.59%) |
Oct 21, 2011 | 4.140 | 4.290 | 4.140 | 4.290 | 117,786 | +0.15(+3.62%) |
Oct 20, 2011 | 4.150 | 4.180 | 4.002 | 4.140 | 101,641 | -0.01(-0.24%) |
Oct 19, 2011 | 4.370 | 4.370 | 4.110 | 4.150 | 96,645 | -0.18(-4.16%) |
Oct 18, 2011 | 4.070 | 4.350 | 4.000 | 4.330 | 213,028 | +0.23(+5.61%) |
Oct 17, 2011 | 4.250 | 4.430 | 4.090 | 4.100 | 161,594 | -0.19(-4.43%) |
Oct 14, 2011 | 4.120 | 4.395 | 4.120 | 4.290 | 342,097 | +0.23(+5.67%) |
Oct 13, 2011 | 4.110 | 4.140 | 4.020 | 4.060 | 682,346 | -0.10(-2.40%) |
Oct 12, 2011 | 4.160 | 4.310 | 4.130 | 4.160 | 425,074 | +0.01(+0.24%) |
Oct 11, 2011 | 4.060 | 4.220 | 4.030 | 4.150 | 223,437 | +0.04(+0.97%) |
Oct 10, 2011 | 4.080 | 4.120 | 3.970 | 4.110 | 180,186 | +0.13(+3.27%) |
Oct 07, 2011 | 4.140 | 4.140 | 3.960 | 3.980 | 275,048 | -0.13(-3.16%) |
Oct 06, 2011 | 4.110 | 4.190 | 4.090 | 4.110 | 170,578 | +0.05(+1.23%) |
Oct 05, 2011 | 4.120 | 4.160 | 3.960 | 4.060 | 199,219 | -0.07(-1.69%) |
Oct 04, 2011 | 3.610 | 4.160 | 3.600 | 4.130 | 434,654 | +0.47(+12.84%) |
Oct 03, 2011 | 3.970 | 4.020 | 3.640 | 3.660 | 298,451 | -0.35(-8.73%) |
Sep 30, 2011 | 4.010 | 4.130 | 3.980 | 4.010 | 298,016 | -0.09(-2.20%) |
Sep 29, 2011 | 4.130 | 4.170 | 4.010 | 4.100 | 150,518 | +0.10(+2.50%) |
Sep 28, 2011 | 4.290 | 4.290 | 4.000 | 4.000 | 308,952 | -0.31(-7.19%) |
Sep 27, 2011 | 4.290 | 4.520 | 4.170 | 4.310 | 313,161 | +0.15(+3.61%) |
Sep 26, 2011 | 4.220 | 4.270 | 4.030 | 4.160 | 358,976 | -0.02(-0.48%) |
Sep 23, 2011 | 4.100 | 4.190 | 3.990 | 4.180 | 382,497 | +0.08(+1.95%) |
Sep 22, 2011 | 4.010 | 4.230 | 4.000 | 4.100 | 415,853 | -0.10(-2.38%) |
Sep 21, 2011 | 4.590 | 4.600 | 4.130 | 4.200 | 319,509 | -0.36(-7.89%) |
Sep 20, 2011 | 4.670 | 4.730 | 4.550 | 4.560 | 153,029 | -0.05(-1.08%) |
Sep 19, 2011 | 4.880 | 4.880 | 4.550 | 4.610 | 191,155 | -0.41(-8.17%) |
Sep 16, 2011 | 4.970 | 5.060 | 4.900 | 5.020 | 230,822 | +0.00(+0.00%) |
Sep 15, 2011 | 5.000 | 5.040 | 4.910 | 5.020 | 118,854 | +0.10(+2.03%) |
Sep 14, 2011 | 4.970 | 5.000 | 4.780 | 4.920 | 209,559 | +0.01(+0.20%) |
Sep 13, 2011 | 4.710 | 4.950 | 4.690 | 4.910 | 203,149 | +0.22(+4.69%) |
Sep 12, 2011 | 4.540 | 4.710 | 4.500 | 4.690 | 133,322 | +0.05(+1.08%) |
Sep 09, 2011 | 4.650 | 4.750 | 4.550 | 4.640 | 278,801 | -0.08(-1.69%) |
Sep 08, 2011 | 4.950 | 5.000 | 4.720 | 4.720 | 129,345 | -0.30(-5.98%) |
Sep 07, 2011 | 4.750 | 5.149 | 4.750 | 5.020 | 275,176 | +0.39(+8.42%) |
Sep 06, 2011 | 4.570 | 4.730 | 4.540 | 4.630 | 276,377 | -0.16(-3.34%) |
Sep 02, 2011 | 5.110 | 5.170 | 4.790 | 4.790 | 221,365 | -0.49(-9.28%) |
Sep 01, 2011 | 5.570 | 5.640 | 5.210 | 5.280 | 167,735 | -0.23(-4.17%) |
Aug 31, 2011 | 5.610 | 5.690 | 5.470 | 5.510 | 212,176 | -0.05(-0.90%) |
Aug 30, 2011 | 5.420 | 5.580 | 5.330 | 5.560 | 105,385 | +0.06(+1.09%) |
Aug 29, 2011 | 5.290 | 5.510 | 5.270 | 5.500 | 169,777 | +0.30(+5.77%) |
Aug 26, 2011 | 4.980 | 5.230 | 4.950 | 5.200 | 90,625 | +0.21(+4.21%) |
Aug 25, 2011 | 5.350 | 5.380 | 4.970 | 4.990 | 160,304 | -0.31(-5.85%) |
Aug 24, 2011 | 5.250 | 5.400 | 5.110 | 5.300 | 154,342 | +0.06(+1.15%) |
Aug 23, 2011 | 4.980 | 5.240 | 4.980 | 5.240 | 302,989 | +0.29(+5.86%) |
Aug 22, 2011 | 5.160 | 5.190 | 4.820 | 4.950 | 282,488 | -0.03(-0.60%) |
Aug 19, 2011 | 5.110 | 5.320 | 4.980 | 4.980 | 189,461 | -0.23(-4.41%) |
Aug 18, 2011 | 5.320 | 5.430 | 5.170 | 5.210 | 261,041 | -0.32(-5.79%) |
Aug 17, 2011 | 5.550 | 5.620 | 5.430 | 5.530 | 80,779 | +0.01(+0.18%) |
Aug 16, 2011 | 5.460 | 5.560 | 5.321 | 5.520 | 188,874 | -0.06(-1.08%) |
Aug 15, 2011 | 5.550 | 5.660 | 5.456 | 5.580 | 149,804 | +0.04(+0.72%) |
Aug 12, 2011 | 5.540 | 5.630 | 5.330 | 5.540 | 292,534 | +0.05(+0.91%) |
Aug 11, 2011 | 5.550 | 5.630 | 5.260 | 5.490 | 512,481 | +0.00(+0.00%) |
Aug 10, 2011 | 5.750 | 5.920 | 5.490 | 5.490 | 648,138 | -0.49(-8.19%) |
Aug 09, 2011 | 6.160 | 5.990 | 5.060 | 5.980 | 484,755 | +0.61(+11.36%) |
Aug 08, 2011 | 6.160 | 6.460 | 5.340 | 5.370 | 555,025 | -1.02(-15.96%) |
Aug 05, 2011 | 7.020 | 7.020 | 5.410 | 6.390 | 1,331,524 | -0.88(-12.10%) |
Aug 04, 2011 | 7.520 | 7.630 | 7.270 | 7.270 | 313,510 | -0.39(-5.09%) |
Aug 03, 2011 | 7.720 | 7.720 | 7.330 | 7.660 | 274,367 | -0.05(-0.65%) |
Aug 02, 2011 | 7.930 | 8.170 | 7.710 | 7.710 | 264,401 | -0.27(-3.38%) |
Aug 01, 2011 | 8.150 | 8.230 | 7.910 | 7.980 | 189,647 | -0.08(-0.99%) |
Jul 29, 2011 | 8.000 | 8.160 | 7.860 | 8.060 | 138,267 | -0.05(-0.62%) |
Jul 28, 2011 | 8.380 | 8.500 | 8.100 | 8.110 | 120,659 | -0.27(-3.22%) |
Jul 27, 2011 | 8.460 | 8.570 | 8.250 | 8.380 | 226,679 | -0.15(-1.76%) |
Jul 26, 2011 | 8.640 | 8.660 | 8.500 | 8.530 | 125,136 | -0.11(-1.27%) |
Jul 25, 2011 | 8.600 | 8.710 | 8.510 | 8.640 | 144,458 | -0.07(-0.80%) |
Jul 22, 2011 | 8.645 | 8.720 | 8.645 | 8.710 | 115,851 | +0.19(+2.23%) |
Jul 21, 2011 | 8.280 | 8.540 | 8.180 | 8.520 | 194,411 | +0.31(+3.78%) |
Jul 20, 2011 | 8.310 | 8.310 | 8.040 | 8.210 | 53,935 | -0.07(-0.85%) |
Jul 19, 2011 | 8.140 | 8.310 | 8.140 | 8.280 | 107,574 | +0.21(+2.60%) |
Jul 18, 2011 | 8.050 | 8.130 | 8.000 | 8.070 | 126,641 | -0.04(-0.49%) |
Jul 15, 2011 | 8.110 | 8.120 | 7.900 | 8.110 | 185,564 | +0.03(+0.37%) |
Jul 14, 2011 | 8.340 | 8.410 | 8.080 | 8.080 | 124,194 | -0.25(-3.00%) |
Jul 13, 2011 | 8.200 | 8.430 | 8.200 | 8.330 | 304,375 | +0.18(+2.21%) |
Jul 12, 2011 | 8.120 | 8.280 | 8.070 | 8.150 | 118,703 | -0.06(-0.73%) |
Jul 11, 2011 | 8.300 | 8.300 | 8.110 | 8.210 | 186,860 | -0.17(-2.03%) |
Jul 08, 2011 | 8.500 | 8.590 | 8.380 | 8.380 | 228,281 | -0.28(-3.23%) |
Jul 07, 2011 | 8.590 | 8.750 | 8.470 | 8.660 | 169,507 | +0.15(+1.76%) |
Jul 06, 2011 | 8.480 | 8.590 | 8.440 | 8.510 | 175,880 | +0.00(+0.00%) |
Jul 05, 2011 | 8.430 | 8.510 | 8.400 | 8.510 | 99,386 | +0.07(+0.83%) |
Jul 01, 2011 | 8.340 | 8.510 | 8.300 | 8.440 | 157,194 | +0.12(+1.44%) |
Jun 30, 2011 | 8.340 | 8.420 | 8.270 | 8.320 | 115,113 | -0.03(-0.36%) |
Jun 29, 2011 | 8.520 | 8.520 | 8.320 | 8.350 | 106,655 | -0.14(-1.65%) |
Jun 28, 2011 | 8.320 | 8.560 | 8.320 | 8.490 | 157,757 | +0.18(+2.17%) |
Jun 27, 2011 | 8.080 | 8.320 | 8.060 | 8.310 | 162,144 | +0.25(+3.10%) |
Jun 24, 2011 | 8.330 | 8.340 | 8.040 | 8.060 | 344,859 | -0.27(-3.24%) |
Jun 23, 2011 | 8.150 | 8.390 | 8.050 | 8.330 | 144,860 | +0.07(+0.85%) |
Jun 22, 2011 | 8.430 | 8.500 | 8.260 | 8.260 | 125,360 | -0.23(-2.71%) |
Jun 21, 2011 | 8.400 | 8.540 | 8.340 | 8.490 | 290,907 | +0.15(+1.80%) |
Jun 20, 2011 | 8.310 | 8.340 | 8.285 | 8.340 | 186,145 | +0.01(+0.12%) |
Jun 17, 2011 | 8.500 | 8.510 | 8.290 | 8.330 | 328,970 | -0.10(-1.19%) |
Jun 16, 2011 | 8.320 | 8.510 | 8.250 | 8.430 | 144,039 | +0.11(+1.32%) |
Jun 15, 2011 | 8.340 | 8.470 | 8.260 | 8.320 | 191,717 | -0.11(-1.30%) |
Jun 14, 2011 | 8.100 | 8.430 | 8.020 | 8.430 | 205,629 | +0.37(+4.59%) |
Jun 13, 2011 | 8.270 | 8.270 | 8.040 | 8.060 | 116,709 | -0.17(-2.07%) |
Jun 10, 2011 | 8.270 | 8.310 | 7.980 | 8.230 | 170,913 | -0.09(-1.08%) |
Jun 09, 2011 | 8.350 | 8.530 | 8.280 | 8.320 | 223,317 | -0.01(-0.12%) |
Jun 08, 2011 | 8.380 | 8.477 | 8.310 | 8.330 | 177,840 | -0.11(-1.30%) |
Jun 07, 2011 | 8.480 | 8.550 | 8.400 | 8.440 | 161,914 | +0.03(+0.36%) |
Jun 06, 2011 | 8.440 | 8.630 | 8.360 | 8.410 | 247,962 | -0.06(-0.71%) |
Jun 03, 2011 | 8.440 | 8.630 | 8.410 | 8.470 | 156,086 | +0.31(+3.80%) |
May 24, 2011 | 7.970 | 8.170 | 7.890 | 8.160 | 331,728 | +0.20(+2.51%) |
May 23, 2011 | 8.120 | 8.240 | 7.900 | 7.960 | 206,261 | -0.40(-4.78%) |
May 20, 2011 | 8.300 | 8.453 | 8.150 | 8.360 | 145,889 | -0.04(-0.48%) |
May 19, 2011 | 8.510 | 8.590 | 8.150 | 8.400 | 178,048 | -0.04(-0.47%) |
May 18, 2011 | 8.340 | 8.480 | 8.260 | 8.440 | 197,865 | +0.09(+1.08%) |
May 17, 2011 | 8.210 | 8.430 | 8.110 | 8.350 | 113,596 | +0.07(+0.85%) |
May 16, 2011 | 8.560 | 8.660 | 8.230 | 8.280 | 218,373 | -0.42(-4.83%) |
May 13, 2011 | 8.860 | 8.890 | 8.540 | 8.700 | 119,124 | -0.19(-2.14%) |
May 12, 2011 | 8.780 | 8.920 | 8.630 | 8.890 | 167,849 | +0.08(+0.91%) |
May 11, 2011 | 8.900 | 8.940 | 8.710 | 8.810 | 161,214 | -0.10(-1.12%) |
May 10, 2011 | 9.000 | 9.000 | 8.730 | 8.910 | 204,358 | -0.03(-0.34%) |
May 09, 2011 | 8.720 | 9.030 | 8.690 | 8.940 | 213,855 | +0.24(+2.76%) |
May 06, 2011 | 9.110 | 9.330 | 8.480 | 8.700 | 662,458 | +0.19(+2.23%) |
May 05, 2011 | 8.410 | 8.600 | 8.380 | 8.510 | 355,300 | +0.02(+0.24%) |
May 04, 2011 | 8.520 | 8.590 | 8.370 | 8.490 | 242,389 | -0.02(-0.24%) |
May 03, 2011 | 8.590 | 8.640 | 8.430 | 8.510 | 233,663 | -0.12(-1.39%) |
May 02, 2011 | 8.680 | 8.680 | 8.620 | 8.630 | 142,833 | +0.00(+0.00%) |
Apr 29, 2011 | 8.500 | 8.750 | 8.450 | 8.630 | 220,087 | +0.15(+1.77%) |
Apr 28, 2011 | 8.380 | 8.480 | 8.370 | 8.480 | 89,964 | +0.06(+0.71%) |
Apr 27, 2011 | 8.340 | 8.440 | 8.250 | 8.420 | 118,800 | +0.07(+0.84%) |
Apr 26, 2011 | 8.120 | 8.520 | 8.120 | 8.350 | 218,462 | +0.17(+2.08%) |
Apr 25, 2011 | 8.200 | 8.200 | 8.070 | 8.180 | 82,352 | +0.02(+0.25%) |
Apr 21, 2011 | 8.150 | 8.250 | 8.090 | 8.160 | 86,378 | +0.06(+0.74%) |
Apr 20, 2011 | 8.070 | 8.150 | 8.020 | 8.100 | 100,734 | +0.22(+2.79%) |
Apr 19, 2011 | 7.870 | 7.910 | 7.810 | 7.880 | 162,841 | +0.06(+0.77%) |
Apr 18, 2011 | 7.800 | 7.840 | 7.550 | 7.820 | 236,796 | -0.15(-1.88%) |
Apr 15, 2011 | 7.830 | 8.020 | 7.830 | 7.970 | 292,392 | +0.04(+0.50%) |
Apr 14, 2011 | 7.860 | 7.970 | 7.835 | 7.930 | 260,960 | -0.05(-0.63%) |
Apr 13, 2011 | 8.240 | 8.300 | 7.825 | 7.980 | 788,582 | -0.21(-2.56%) |
Apr 12, 2011 | 8.220 | 8.370 | 8.020 | 8.190 | 355,174 | -0.11(-1.33%) |
Apr 11, 2011 | 8.440 | 8.480 | 8.220 | 8.300 | 216,651 | -0.16(-1.89%) |
Apr 08, 2011 | 8.590 | 8.680 | 8.370 | 8.460 | 151,229 | -0.09(-1.05%) |
Apr 07, 2011 | 8.660 | 8.740 | 8.550 | 8.550 | 98,904 | -0.08(-0.93%) |
Apr 06, 2011 | 8.610 | 8.690 | 8.530 | 8.630 | 125,380 | +0.10(+1.17%) |
Apr 05, 2011 | 8.490 | 8.650 | 8.435 | 8.530 | 125,141 | -0.01(-0.12%) |
Apr 04, 2011 | 8.540 | 8.600 | 8.350 | 8.540 | 220,037 | +0.01(+0.12%) |