Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.30 | 12.60 | 12.11 | 12.15 | 70,876 | -0.15(-1.22%) |
Jul 30, 2012 | 12.82 | 12.90 | 12.30 | 12.30 | 54,233 | -0.52(-4.06%) |
Jul 27, 2012 | 12.45 | 12.94 | 12.24 | 12.82 | 107,278 | +0.51(+4.14%) |
Jul 26, 2012 | 12.54 | 12.69 | 12.19 | 12.31 | 74,580 | -0.06(-0.49%) |
Jul 25, 2012 | 12.15 | 12.51 | 11.83 | 12.37 | 97,685 | +0.33(+2.74%) |
Jul 24, 2012 | 12.58 | 12.65 | 11.77 | 12.04 | 123,790 | -0.46(-3.68%) |
Jul 23, 2012 | 12.51 | 12.79 | 12.46 | 12.50 | 62,081 | -0.25(-1.96%) |
Jul 20, 2012 | 12.50 | 12.78 | 12.34 | 12.75 | 143,334 | +0.13(+1.03%) |
Jul 19, 2012 | 13.19 | 13.36 | 12.60 | 12.62 | 92,694 | -0.48(-3.66%) |
Jul 18, 2012 | 13.64 | 13.65 | 12.92 | 13.10 | 107,254 | -0.55(-4.03%) |
Jul 17, 2012 | 13.83 | 13.97 | 13.59 | 13.65 | 81,670 | -0.22(-1.59%) |
Jul 16, 2012 | 13.88 | 14.04 | 13.81 | 13.87 | 57,754 | -0.01(-0.07%) |
Jul 13, 2012 | 13.71 | 14.05 | 13.71 | 13.88 | 69,174 | +0.17(+1.24%) |
Jul 12, 2012 | 13.92 | 14.00 | 13.56 | 13.71 | 64,100 | -0.39(-2.77%) |
Jul 11, 2012 | 13.96 | 14.20 | 13.77 | 14.10 | 53,209 | +0.19(+1.37%) |
Jul 10, 2012 | 14.26 | 14.29 | 13.80 | 13.91 | 76,137 | -0.35(-2.45%) |
Jul 09, 2012 | 13.94 | 14.46 | 13.73 | 14.26 | 78,717 | +0.32(+2.30%) |
Jul 06, 2012 | 14.12 | 14.16 | 13.82 | 13.94 | 55,952 | -0.34(-2.38%) |
Jul 05, 2012 | 14.52 | 14.52 | 14.21 | 14.28 | 45,252 | -0.27(-1.86%) |
Jul 03, 2012 | 14.66 | 14.84 | 14.25 | 14.55 | 80,213 | -0.32(-2.15%) |
Jul 02, 2012 | 13.62 | 14.91 | 13.57 | 14.87 | 172,512 | +1.28(+9.42%) |
Jun 29, 2012 | 13.40 | 13.63 | 13.16 | 13.59 | 81,771 | +0.45(+3.42%) |
Jun 28, 2012 | 13.32 | 13.52 | 12.90 | 13.14 | 85,066 | -0.35(-2.59%) |
Jun 27, 2012 | 13.30 | 13.60 | 13.29 | 13.49 | 98,620 | +0.17(+1.28%) |
Jun 26, 2012 | 13.37 | 13.49 | 13.11 | 13.32 | 90,162 | -0.08(-0.60%) |
Jun 25, 2012 | 13.07 | 13.54 | 13.05 | 13.40 | 104,568 | +0.14(+1.06%) |
Jun 22, 2012 | 13.52 | 13.54 | 13.05 | 13.26 | 1,805,264 | -0.14(-1.04%) |
Jun 21, 2012 | 13.85 | 13.85 | 13.32 | 13.40 | 137,746 | -0.37(-2.69%) |
Jun 20, 2012 | 14.19 | 14.23 | 13.50 | 13.77 | 105,989 | -0.39(-2.75%) |
Jun 19, 2012 | 13.65 | 14.42 | 13.58 | 14.16 | 130,017 | +0.62(+4.58%) |
Jun 18, 2012 | 13.79 | 13.99 | 13.46 | 13.54 | 107,188 | -0.28(-2.03%) |
Jun 15, 2012 | 13.42 | 13.99 | 13.01 | 13.82 | 100,758 | +0.37(+2.75%) |
Jun 14, 2012 | 13.47 | 13.98 | 13.21 | 13.45 | 108,220 | -0.02(-0.15%) |
Jun 13, 2012 | 14.03 | 14.13 | 13.25 | 13.47 | 76,015 | -0.58(-4.13%) |
Jun 12, 2012 | 14.06 | 14.35 | 13.91 | 14.05 | 103,475 | +0.00(+0.00%) |
Jun 11, 2012 | 14.43 | 14.43 | 13.80 | 14.05 | 110,597 | -0.36(-2.50%) |
Jun 08, 2012 | 13.50 | 14.50 | 13.34 | 14.41 | 135,736 | +0.83(+6.11%) |
Jun 07, 2012 | 13.76 | 13.76 | 13.40 | 13.58 | 62,934 | -0.09(-0.66%) |
Jun 06, 2012 | 13.01 | 13.72 | 12.79 | 13.67 | 69,415 | +0.75(+5.80%) |
Jun 05, 2012 | 12.79 | 13.18 | 12.51 | 12.92 | 79,524 | +0.12(+0.94%) |
Jun 04, 2012 | 13.01 | 13.10 | 12.66 | 12.80 | 76,081 | -0.21(-1.61%) |
Jun 01, 2012 | 13.38 | 13.40 | 12.51 | 13.01 | 117,864 | -0.59(-4.34%) |
May 31, 2012 | 13.56 | 13.86 | 13.48 | 13.60 | 77,229 | -0.03(-0.22%) |
May 30, 2012 | 13.63 | 13.73 | 13.46 | 13.63 | 76,407 | -0.16(-1.16%) |
May 29, 2012 | 13.68 | 14.17 | 13.62 | 13.79 | 117,961 | +0.16(+1.17%) |
May 25, 2012 | 13.66 | 13.72 | 13.34 | 13.63 | 36,063 | +0.02(+0.15%) |
May 24, 2012 | 13.02 | 13.68 | 12.94 | 13.61 | 83,957 | +0.20(+1.49%) |
May 23, 2012 | 13.38 | 13.55 | 13.17 | 13.41 | 60,707 | -0.01(-0.07%) |
May 22, 2012 | 13.65 | 13.74 | 13.36 | 13.42 | 109,801 | -0.23(-1.68%) |
May 21, 2012 | 13.55 | 13.97 | 13.33 | 13.65 | 100,190 | +0.15(+1.11%) |
May 18, 2012 | 13.49 | 13.75 | 13.34 | 13.50 | 89,211 | +0.10(+0.75%) |
May 17, 2012 | 13.55 | 13.62 | 13.30 | 13.40 | 128,622 | -0.22(-1.62%) |
May 16, 2012 | 14.01 | 14.12 | 13.54 | 13.62 | 93,660 | -0.42(-2.99%) |
May 15, 2012 | 13.32 | 14.32 | 13.25 | 14.04 | 198,859 | +0.75(+5.64%) |
May 14, 2012 | 12.83 | 13.89 | 12.50 | 13.29 | 317,598 | -1.75(-11.64%) |
May 11, 2012 | 14.81 | 15.18 | 14.64 | 15.04 | 94,796 | +0.03(+0.20%) |
May 10, 2012 | 14.38 | 15.42 | 14.38 | 15.01 | 186,888 | +0.69(+4.82%) |
May 09, 2012 | 13.75 | 14.66 | 13.65 | 14.32 | 205,471 | +0.45(+3.24%) |
May 08, 2012 | 14.00 | 14.06 | 12.90 | 13.87 | 300,494 | -0.23(-1.63%) |
May 07, 2012 | 13.79 | 14.23 | 13.10 | 14.10 | 333,311 | +0.31(+2.25%) |
May 04, 2012 | 15.23 | 15.23 | 13.32 | 13.79 | 583,528 | -2.83(-17.03%) |
May 03, 2012 | 17.65 | 17.66 | 16.54 | 16.62 | 172,380 | -0.92(-5.25%) |
May 02, 2012 | 17.52 | 17.70 | 17.30 | 17.54 | 173,661 | +0.15(+0.86%) |
May 01, 2012 | 16.97 | 17.49 | 16.67 | 17.39 | 151,757 | +0.33(+1.93%) |
Apr 30, 2012 | 16.98 | 17.25 | 16.84 | 17.06 | 204,505 | +0.18(+1.07%) |
Apr 27, 2012 | 16.29 | 17.13 | 16.12 | 16.88 | 316,140 | +0.62(+3.81%) |
Apr 26, 2012 | 16.11 | 16.51 | 15.68 | 16.26 | 134,819 | +0.28(+1.75%) |
Apr 25, 2012 | 15.45 | 16.05 | 15.45 | 15.98 | 126,416 | +0.53(+3.43%) |
Apr 24, 2012 | 15.75 | 15.97 | 15.37 | 15.45 | 208,917 | -0.40(-2.52%) |
Apr 23, 2012 | 16.17 | 16.17 | 15.15 | 15.85 | 205,565 | -0.31(-1.92%) |
Apr 20, 2012 | 16.15 | 16.68 | 16.05 | 16.16 | 129,106 | -0.03(-0.19%) |
Apr 19, 2012 | 16.25 | 16.30 | 15.94 | 16.19 | 129,204 | -0.03(-0.18%) |
Apr 18, 2012 | 16.20 | 16.36 | 16.01 | 16.22 | 171,587 | +0.07(+0.43%) |
Apr 17, 2012 | 16.32 | 16.54 | 15.90 | 16.15 | 201,994 | -0.10(-0.62%) |
Apr 16, 2012 | 16.12 | 16.35 | 15.53 | 16.25 | 367,810 | +0.45(+2.85%) |
Apr 13, 2012 | 14.78 | 15.85 | 14.72 | 15.80 | 263,817 | +1.08(+7.34%) |
Apr 12, 2012 | 13.79 | 14.80 | 13.65 | 14.72 | 248,605 | +0.92(+6.63%) |
Apr 11, 2012 | 14.50 | 15.17 | 13.50 | 13.80 | 394,193 | -0.54(-3.73%) |
Apr 10, 2012 | 14.31 | 14.39 | 13.90 | 14.34 | 201,336 | +0.34(+2.43%) |
Apr 09, 2012 | 13.50 | 14.02 | 13.45 | 14.00 | 466,624 | +0.80(+6.06%) |
Apr 05, 2012 | 12.94 | 13.29 | 12.94 | 13.20 | 55,484 | +0.28(+2.17%) |
Apr 04, 2012 | 12.97 | 13.10 | 12.86 | 12.92 | 43,705 | -0.13(-1.00%) |
Apr 03, 2012 | 13.21 | 13.42 | 13.02 | 13.05 | 72,522 | -0.22(-1.66%) |
Apr 02, 2012 | 12.67 | 13.50 | 12.67 | 13.27 | 161,425 | +0.73(+5.82%) |
Mar 30, 2012 | 12.40 | 12.83 | 12.30 | 12.54 | 141,643 | +0.21(+1.70%) |
Mar 29, 2012 | 12.32 | 12.38 | 11.91 | 12.33 | 62,223 | -0.04(-0.32%) |
Mar 28, 2012 | 12.66 | 12.72 | 12.31 | 12.37 | 38,554 | -0.23(-1.83%) |
Mar 27, 2012 | 12.44 | 12.73 | 12.44 | 12.60 | 42,281 | +0.14(+1.12%) |
Mar 26, 2012 | 12.59 | 12.69 | 12.25 | 12.46 | 94,951 | +0.05(+0.40%) |
Mar 23, 2012 | 12.59 | 12.60 | 12.33 | 12.41 | 64,871 | -0.13(-1.04%) |
Mar 22, 2012 | 12.92 | 12.92 | 12.39 | 12.54 | 37,926 | -0.31(-2.41%) |
Mar 21, 2012 | 12.42 | 12.95 | 12.38 | 12.85 | 136,848 | +0.50(+4.05%) |
Mar 20, 2012 | 12.04 | 12.38 | 11.97 | 12.35 | 50,591 | +0.23(+1.90%) |
Mar 19, 2012 | 12.28 | 12.32 | 11.93 | 12.12 | 114,403 | -0.11(-0.90%) |
Mar 16, 2012 | 12.36 | 12.75 | 12.02 | 12.23 | 122,401 | -0.07(-0.57%) |
Mar 15, 2012 | 11.97 | 12.40 | 11.82 | 12.30 | 204,600 | +0.40(+3.36%) |
Mar 14, 2012 | 11.92 | 12.00 | 11.79 | 11.90 | 30,427 | +0.04(+0.34%) |
Mar 13, 2012 | 11.72 | 11.86 | 11.33 | 11.86 | 67,260 | +0.14(+1.19%) |
Mar 12, 2012 | 11.90 | 11.91 | 11.61 | 11.72 | 76,348 | -0.18(-1.51%) |
Mar 09, 2012 | 11.30 | 11.95 | 11.30 | 11.90 | 76,816 | +0.51(+4.48%) |
Mar 08, 2012 | 10.79 | 11.40 | 10.79 | 11.39 | 47,713 | +0.71(+6.65%) |
Mar 07, 2012 | 10.70 | 10.81 | 10.55 | 10.68 | 81,729 | +0.02(+0.19%) |
Mar 06, 2012 | 10.78 | 10.82 | 10.33 | 10.66 | 116,708 | -0.22(-2.02%) |
Mar 05, 2012 | 11.10 | 11.11 | 10.73 | 10.88 | 68,515 | -0.22(-1.98%) |
Mar 02, 2012 | 11.60 | 11.63 | 10.70 | 11.10 | 154,416 | -0.40(-3.48%) |
Mar 01, 2012 | 12.00 | 12.41 | 11.33 | 11.50 | 213,697 | +0.14(+1.23%) |
Feb 29, 2012 | 11.50 | 11.70 | 11.25 | 11.36 | 77,946 | -0.20(-1.73%) |
Feb 28, 2012 | 10.95 | 11.65 | 10.95 | 11.56 | 89,811 | +0.67(+6.15%) |
Feb 27, 2012 | 10.82 | 10.99 | 10.82 | 10.89 | 35,831 | +0.07(+0.65%) |
Feb 24, 2012 | 10.75 | 10.97 | 10.70 | 10.82 | 39,510 | +0.01(+0.09%) |
Feb 23, 2012 | 10.75 | 10.95 | 10.72 | 10.81 | 50,455 | +0.08(+0.75%) |
Feb 22, 2012 | 10.86 | 10.86 | 10.70 | 10.73 | 40,816 | -0.08(-0.74%) |
Feb 21, 2012 | 10.82 | 10.96 | 10.77 | 10.81 | 67,287 | +0.01(+0.09%) |
Feb 17, 2012 | 11.04 | 11.16 | 10.78 | 10.80 | 30,474 | -0.21(-1.91%) |
Feb 16, 2012 | 11.15 | 11.23 | 10.79 | 11.01 | 50,518 | -0.20(-1.78%) |
Feb 15, 2012 | 11.30 | 11.62 | 10.92 | 11.21 | 119,569 | +0.00(+0.00%) |
Feb 14, 2012 | 10.87 | 11.26 | 10.75 | 11.21 | 181,867 | +0.29(+2.66%) |
Feb 13, 2012 | 10.70 | 10.94 | 10.70 | 10.92 | 49,094 | +0.29(+2.73%) |
Feb 10, 2012 | 10.75 | 10.86 | 10.56 | 10.63 | 47,617 | -0.12(-1.12%) |
Feb 09, 2012 | 10.93 | 10.94 | 10.60 | 10.75 | 41,341 | -0.14(-1.29%) |
Feb 08, 2012 | 10.90 | 11.00 | 10.70 | 10.89 | 52,412 | -0.02(-0.18%) |
Feb 07, 2012 | 11.05 | 11.10 | 10.86 | 10.91 | 104,875 | -0.09(-0.82%) |
Feb 06, 2012 | 10.50 | 11.05 | 10.39 | 11.00 | 263,159 | +0.95(+9.45%) |
Feb 03, 2012 | 9.950 | 10.08 | 9.910 | 10.05 | 38,167 | +0.10(+1.01%) |
Feb 02, 2012 | 9.600 | 9.950 | 9.550 | 9.950 | 56,668 | +0.33(+3.43%) |
Feb 01, 2012 | 9.210 | 9.700 | 9.210 | 9.620 | 51,188 | +0.42(+4.57%) |
Jan 31, 2012 | 9.160 | 9.370 | 9.010 | 9.200 | 12,544 | +0.10(+1.10%) |
Jan 30, 2012 | 9.270 | 9.320 | 9.030 | 9.100 | 35,941 | -0.26(-2.78%) |
Jan 27, 2012 | 9.100 | 9.360 | 9.030 | 9.360 | 44,794 | +0.24(+2.63%) |
Jan 26, 2012 | 9.190 | 9.190 | 9.051 | 9.120 | 15,385 | +0.02(+0.22%) |
Jan 25, 2012 | 9.250 | 9.262 | 9.081 | 9.100 | 21,830 | -0.18(-1.94%) |
Jan 24, 2012 | 9.260 | 9.330 | 9.170 | 9.280 | 14,664 | -0.04(-0.43%) |
Jan 23, 2012 | 9.350 | 9.350 | 9.010 | 9.320 | 13,164 | -0.11(-1.17%) |
Jan 20, 2012 | 9.050 | 9.460 | 9.040 | 9.430 | 54,390 | +0.35(+3.85%) |
Jan 19, 2012 | 9.470 | 9.490 | 9.000 | 9.080 | 51,639 | -0.40(-4.22%) |
Jan 18, 2012 | 9.380 | 9.560 | 9.360 | 9.480 | 28,317 | +0.14(+1.50%) |
Jan 17, 2012 | 9.350 | 9.400 | 9.200 | 9.340 | 12,891 | +0.03(+0.32%) |
Jan 13, 2012 | 9.070 | 9.310 | 9.000 | 9.310 | 20,816 | +0.12(+1.31%) |
Jan 12, 2012 | 9.400 | 9.400 | 9.160 | 9.190 | 33,813 | -0.21(-2.23%) |
Jan 11, 2012 | 9.440 | 9.560 | 9.250 | 9.400 | 41,530 | -0.09(-0.95%) |
Jan 10, 2012 | 9.740 | 9.820 | 9.471 | 9.490 | 52,114 | -0.17(-1.76%) |
Jan 09, 2012 | 9.500 | 9.760 | 9.460 | 9.660 | 41,887 | +0.16(+1.68%) |
Jan 06, 2012 | 9.630 | 9.660 | 9.400 | 9.500 | 49,902 | -0.12(-1.25%) |
Jan 05, 2012 | 9.560 | 9.630 | 9.431 | 9.620 | 29,349 | +0.06(+0.63%) |
Jan 04, 2012 | 9.220 | 9.560 | 9.220 | 9.560 | 39,499 | -0.24(-2.45%) |
Dec 30, 2011 | 9.350 | 9.800 | 9.350 | 9.800 | 47,640 | +0.45(+4.81%) |
Dec 29, 2011 | 9.290 | 9.410 | 9.200 | 9.350 | 25,270 | +0.07(+0.75%) |
Dec 28, 2011 | 9.060 | 9.360 | 9.030 | 9.280 | 58,752 | +0.18(+1.98%) |
Dec 27, 2011 | 9.060 | 9.160 | 9.000 | 9.100 | 18,826 | +0.06(+0.64%) |
Dec 23, 2011 | 9.100 | 9.100 | 8.951 | 9.043 | 33,248 | -0.02(-0.19%) |
Dec 21, 2011 | 9.240 | 9.320 | 9.030 | 9.060 | 58,252 | +0.02(+0.22%) |
Dec 20, 2011 | 8.850 | 9.490 | 8.840 | 9.040 | 146,018 | +0.20(+2.26%) |
Dec 19, 2011 | 8.680 | 8.840 | 8.670 | 8.840 | 41,415 | +0.23(+2.67%) |
Dec 16, 2011 | 8.510 | 8.720 | 8.500 | 8.610 | 31,140 | +0.11(+1.29%) |
Dec 15, 2011 | 8.730 | 8.830 | 8.500 | 8.500 | 28,198 | -0.13(-1.51%) |
Dec 14, 2011 | 8.630 | 8.700 | 8.500 | 8.630 | 16,041 | +0.01(+0.12%) |
Dec 13, 2011 | 8.800 | 8.800 | 8.600 | 8.620 | 42,842 | -0.12(-1.37%) |
Dec 12, 2011 | 8.390 | 8.850 | 8.390 | 8.740 | 82,611 | +0.35(+4.17%) |
Dec 09, 2011 | 8.330 | 8.400 | 8.310 | 8.390 | 49,983 | +0.09(+1.08%) |
Dec 08, 2011 | 8.320 | 8.360 | 8.300 | 8.300 | 27,988 | -0.02(-0.30%) |
Dec 07, 2011 | 8.210 | 8.400 | 8.130 | 8.325 | 15,356 | +0.00(+0.06%) |
Dec 06, 2011 | 8.340 | 8.447 | 8.070 | 8.320 | 55,106 | -0.02(-0.24%) |
Dec 05, 2011 | 8.180 | 8.730 | 8.180 | 8.340 | 39,886 | +0.16(+1.96%) |
Dec 02, 2011 | 7.820 | 8.180 | 7.750 | 8.180 | 47,667 | +0.43(+5.55%) |
Dec 01, 2011 | 8.010 | 8.100 | 7.740 | 7.750 | 41,778 | -0.27(-3.37%) |
Nov 30, 2011 | 7.910 | 8.120 | 7.660 | 8.020 | 76,881 | +0.25(+3.22%) |
Nov 29, 2011 | 7.830 | 7.830 | 7.720 | 7.770 | 33,380 | -0.06(-0.77%) |
Nov 28, 2011 | 7.780 | 7.870 | 7.744 | 7.830 | 33,267 | +0.13(+1.69%) |
Nov 25, 2011 | 7.610 | 7.930 | 7.581 | 7.700 | 9,785 | +0.08(+1.05%) |
Nov 23, 2011 | 7.700 | 7.710 | 7.510 | 7.620 | 42,821 | -0.13(-1.68%) |
Nov 22, 2011 | 7.820 | 7.920 | 7.650 | 7.750 | 25,647 | -0.15(-1.90%) |
Nov 21, 2011 | 7.950 | 7.980 | 7.760 | 7.900 | 47,367 | +0.00(+0.00%) |
Nov 18, 2011 | 7.930 | 8.000 | 7.820 | 7.900 | 14,754 | -0.01(-0.13%) |
Nov 17, 2011 | 7.920 | 8.086 | 7.790 | 7.910 | 33,608 | -0.18(-2.22%) |
Nov 16, 2011 | 8.300 | 8.300 | 8.040 | 8.090 | 50,562 | -0.28(-3.35%) |
Nov 15, 2011 | 8.490 | 8.640 | 8.370 | 8.370 | 44,252 | -0.21(-2.45%) |
Nov 14, 2011 | 8.290 | 8.600 | 8.290 | 8.580 | 74,985 | +0.30(+3.62%) |
Nov 11, 2011 | 8.330 | 8.330 | 8.080 | 8.280 | 48,412 | +0.08(+0.98%) |
Nov 10, 2011 | 8.310 | 8.376 | 8.050 | 8.200 | 56,740 | -0.10(-1.20%) |
Nov 09, 2011 | 8.330 | 8.400 | 8.070 | 8.300 | 31,521 | -0.13(-1.54%) |
Nov 08, 2011 | 7.900 | 8.500 | 7.840 | 8.430 | 175,260 | +0.59(+7.53%) |
Nov 07, 2011 | 7.300 | 7.870 | 7.250 | 7.840 | 81,930 | +0.57(+7.84%) |
Nov 04, 2011 | 7.290 | 7.569 | 7.180 | 7.270 | 81,199 | -0.06(-0.82%) |
Nov 03, 2011 | 7.300 | 7.750 | 7.150 | 7.330 | 299,407 | +1.29(+21.36%) |
Nov 02, 2011 | 6.100 | 6.220 | 5.890 | 6.040 | 23,674 | +0.04(+0.67%) |
Nov 01, 2011 | 5.970 | 6.030 | 5.810 | 6.000 | 10,283 | -0.03(-0.50%) |
Oct 31, 2011 | 6.060 | 6.100 | 6.003 | 6.030 | 5,055 | -0.03(-0.50%) |
Oct 28, 2011 | 6.210 | 6.290 | 6.050 | 6.060 | 13,900 | -0.15(-2.42%) |
Oct 27, 2011 | 6.060 | 6.279 | 6.060 | 6.210 | 11,989 | +0.26(+4.37%) |
Oct 26, 2011 | 6.040 | 6.060 | 5.927 | 5.950 | 3,105 | +0.10(+1.71%) |
Oct 25, 2011 | 6.250 | 6.330 | 5.750 | 5.850 | 31,385 | -0.42(-6.70%) |
Oct 24, 2011 | 6.300 | 6.423 | 6.210 | 6.270 | 5,200 | -0.02(-0.32%) |
Oct 21, 2011 | 6.310 | 6.370 | 6.271 | 6.290 | 7,340 | +0.00(+0.00%) |
Oct 20, 2011 | 6.160 | 6.300 | 6.160 | 6.290 | 11,090 | +0.12(+1.94%) |
Oct 19, 2011 | 6.040 | 6.230 | 6.040 | 6.170 | 31,626 | +0.13(+2.10%) |
Oct 18, 2011 | 6.050 | 6.090 | 6.020 | 6.043 | 4,000 | -0.05(-0.77%) |
Oct 17, 2011 | 5.930 | 6.090 | 5.930 | 6.090 | 23,858 | +0.04(+0.66%) |
Oct 14, 2011 | 6.150 | 6.150 | 5.910 | 6.050 | 8,400 | -0.03(-0.50%) |
Oct 13, 2011 | 6.060 | 6.160 | 6.000 | 6.080 | 9,300 | +0.04(+0.66%) |
Oct 12, 2011 | 6.090 | 6.100 | 5.940 | 6.040 | 9,339 | -0.03(-0.49%) |
Oct 11, 2011 | 6.130 | 6.130 | 6.040 | 6.070 | 4,700 | +0.02(+0.33%) |
Oct 10, 2011 | 6.230 | 6.230 | 6.000 | 6.050 | 12,699 | -0.10(-1.63%) |
Oct 07, 2011 | 5.870 | 6.260 | 5.870 | 6.150 | 26,824 | +0.26(+4.41%) |
Oct 06, 2011 | 5.380 | 5.900 | 5.380 | 5.890 | 40,192 | +0.56(+10.51%) |
Oct 05, 2011 | 5.430 | 5.490 | 5.280 | 5.330 | 4,936 | -0.07(-1.30%) |
Oct 04, 2011 | 5.420 | 5.500 | 5.240 | 5.400 | 46,899 | -0.08(-1.46%) |
Oct 03, 2011 | 5.400 | 5.510 | 5.320 | 5.480 | 69,768 | +0.04(+0.74%) |
Sep 30, 2011 | 5.410 | 5.500 | 5.360 | 5.440 | 22,059 | -0.11(-1.98%) |
Sep 29, 2011 | 5.530 | 5.550 | 5.410 | 5.550 | 12,680 | +0.10(+1.83%) |
Sep 28, 2011 | 5.620 | 5.620 | 5.420 | 5.450 | 13,000 | -0.22(-3.88%) |
Sep 27, 2011 | 5.670 | 5.850 | 5.560 | 5.670 | 12,005 | +0.09(+1.61%) |
Sep 26, 2011 | 5.410 | 5.670 | 5.410 | 5.580 | 33,613 | +0.15(+2.76%) |
Sep 23, 2011 | 5.640 | 5.640 | 5.393 | 5.430 | 27,175 | -0.21(-3.72%) |
Sep 22, 2011 | 5.800 | 5.800 | 5.550 | 5.640 | 27,271 | -0.19(-3.26%) |
Sep 21, 2011 | 5.850 | 5.850 | 5.683 | 5.830 | 8,467 | +0.02(+0.34%) |
Sep 20, 2011 | 5.800 | 5.947 | 5.800 | 5.810 | 20,033 | +0.06(+1.04%) |
Sep 19, 2011 | 5.640 | 5.800 | 5.619 | 5.750 | 15,885 | +0.01(+0.17%) |
Sep 16, 2011 | 5.750 | 5.870 | 5.700 | 5.740 | 16,975 | -0.06(-1.03%) |
Sep 15, 2011 | 5.920 | 5.920 | 5.760 | 5.800 | 2,950 | -0.06(-1.02%) |
Sep 14, 2011 | 5.920 | 5.920 | 5.760 | 5.860 | 18,474 | +0.01(+0.17%) |
Sep 13, 2011 | 5.890 | 5.970 | 5.760 | 5.850 | 42,028 | -0.09(-1.52%) |
Sep 12, 2011 | 5.950 | 6.010 | 5.800 | 5.940 | 37,569 | -0.01(-0.17%) |
Sep 09, 2011 | 5.950 | 6.000 | 5.950 | 5.950 | 5,750 | -0.04(-0.67%) |
Sep 08, 2011 | 6.040 | 6.080 | 5.990 | 5.990 | 7,120 | -0.06(-0.99%) |
Sep 07, 2011 | 6.020 | 6.160 | 6.010 | 6.050 | 25,160 | +0.20(+3.42%) |
Sep 06, 2011 | 5.790 | 5.940 | 5.620 | 5.850 | 6,891 | +0.04(+0.69%) |
Sep 02, 2011 | 5.880 | 5.880 | 5.800 | 5.810 | 8,355 | -0.10(-1.69%) |
Sep 01, 2011 | 6.000 | 6.000 | 5.900 | 5.910 | 21,630 | -0.08(-1.29%) |
Aug 31, 2011 | 6.080 | 6.080 | 5.900 | 5.987 | 11,671 | -0.09(-1.47%) |
Aug 30, 2011 | 6.045 | 6.100 | 6.000 | 6.077 | 10,400 | -0.07(-1.19%) |
Aug 29, 2011 | 5.900 | 6.160 | 5.900 | 6.150 | 10,329 | +0.25(+4.15%) |
Aug 26, 2011 | 5.940 | 5.960 | 5.840 | 5.905 | 11,161 | -0.00(-0.08%) |
Aug 25, 2011 | 6.010 | 6.030 | 5.850 | 5.910 | 15,087 | -0.14(-2.31%) |
Aug 24, 2011 | 5.870 | 6.100 | 5.850 | 6.050 | 18,637 | +0.12(+2.02%) |
Aug 23, 2011 | 5.900 | 5.935 | 5.780 | 5.930 | 29,907 | +0.04(+0.68%) |
Aug 22, 2011 | 5.950 | 6.000 | 5.790 | 5.890 | 53,674 | +0.02(+0.34%) |
Aug 19, 2011 | 5.940 | 5.989 | 5.870 | 5.870 | 34,540 | -0.13(-2.15%) |
Aug 18, 2011 | 6.010 | 6.010 | 5.895 | 5.999 | 17,403 | -0.16(-2.61%) |
Aug 17, 2011 | 6.270 | 6.270 | 6.040 | 6.160 | 44,149 | -0.04(-0.65%) |
Aug 16, 2011 | 6.200 | 6.300 | 6.200 | 6.200 | 18,132 | +0.02(+0.32%) |
Aug 15, 2011 | 6.180 | 6.190 | 6.120 | 6.180 | 12,847 | +0.04(+0.65%) |
Aug 12, 2011 | 6.050 | 6.170 | 6.050 | 6.140 | 18,640 | +0.14(+2.33%) |
Aug 11, 2011 | 5.770 | 6.167 | 5.600 | 6.000 | 42,558 | +0.19(+3.27%) |
Aug 10, 2011 | 6.200 | 6.200 | 5.580 | 5.810 | 63,227 | -0.40(-6.44%) |
Aug 09, 2011 | 6.000 | 6.210 | 5.560 | 6.210 | 25,706 | +0.27(+4.55%) |
Aug 08, 2011 | 6.680 | 6.680 | 5.500 | 5.940 | 115,872 | -0.85(-12.52%) |
Aug 05, 2011 | 6.240 | 6.940 | 6.223 | 6.790 | 89,866 | +0.81(+13.55%) |
Aug 04, 2011 | 6.050 | 6.200 | 5.760 | 5.980 | 77,348 | -0.11(-1.81%) |
Aug 03, 2011 | 6.340 | 6.390 | 6.050 | 6.090 | 39,657 | -0.27(-4.25%) |
Aug 02, 2011 | 6.460 | 6.469 | 6.160 | 6.360 | 42,585 | -0.08(-1.24%) |