Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.03 | 11.36 | 11.00 | 11.30 | 3,313,224 | +0.36(+3.31%) |
Jan 30, 2012 | 10.98 | 10.99 | 10.83 | 10.94 | 798,280 | -0.13(-1.20%) |
Jan 27, 2012 | 10.72 | 11.12 | 10.71 | 11.07 | 1,064,312 | +0.32(+2.95%) |
Jan 26, 2012 | 10.92 | 10.92 | 10.69 | 10.75 | 1,509,092 | -0.16(-1.49%) |
Jan 25, 2012 | 10.95 | 11.00 | 10.70 | 10.91 | 2,262,916 | -0.09(-0.84%) |
Jan 24, 2012 | 10.82 | 11.02 | 10.78 | 11.01 | 2,013,808 | +0.17(+1.52%) |
Jan 23, 2012 | 10.94 | 10.96 | 10.73 | 10.84 | 2,683,456 | -0.12(-1.14%) |
Jan 20, 2012 | 11.10 | 11.15 | 10.85 | 10.97 | 1,163,420 | -0.12(-1.10%) |
Jan 19, 2012 | 11.17 | 11.18 | 11.04 | 11.09 | 1,982,448 | -0.05(-0.47%) |
Jan 18, 2012 | 11.14 | 11.22 | 11.03 | 11.14 | 2,337,948 | +0.02(+0.18%) |
Jan 17, 2012 | 11.02 | 11.17 | 10.99 | 11.12 | 2,699,260 | +0.16(+1.41%) |
Jan 13, 2012 | 10.88 | 11.01 | 10.83 | 10.97 | 1,570,608 | -0.05(-0.43%) |
Jan 12, 2012 | 10.96 | 11.03 | 10.90 | 11.02 | 1,641,708 | +0.04(+0.39%) |
Jan 11, 2012 | 10.86 | 11.09 | 10.82 | 10.97 | 1,663,060 | +0.07(+0.67%) |
Jan 10, 2012 | 10.97 | 11.04 | 10.84 | 10.90 | 2,146,120 | +0.00(+0.00%) |
Jan 09, 2012 | 10.63 | 10.91 | 10.59 | 10.90 | 3,651,856 | +0.31(+2.93%) |
Jan 06, 2012 | 10.25 | 10.68 | 10.20 | 10.59 | 2,709,672 | +0.31(+3.07%) |
Jan 05, 2012 | 9.815 | 10.31 | 9.742 | 10.28 | 1,667,660 | +0.44(+4.45%) |
Jan 04, 2012 | 9.918 | 9.960 | 9.822 | 9.838 | 974,108 | -0.06(-0.61%) |
Dec 30, 2011 | 10.05 | 10.05 | 9.875 | 9.898 | 999,564 | -0.14(-1.42%) |
Dec 29, 2011 | 9.908 | 10.12 | 9.887 | 10.04 | 1,503,488 | +0.19(+1.98%) |
Dec 28, 2011 | 10.12 | 10.16 | 9.832 | 9.845 | 1,026,304 | -0.29(-2.86%) |
Dec 27, 2011 | 9.992 | 10.20 | 9.990 | 10.13 | 605,732 | +0.13(+1.32%) |
Dec 23, 2011 | 9.965 | 10.01 | 9.932 | 10.00 | 1,228,740 | +0.04(+0.38%) |
Dec 21, 2011 | 10.05 | 10.15 | 9.838 | 9.965 | 1,422,972 | -0.09(-0.87%) |
Dec 20, 2011 | 9.800 | 10.07 | 9.725 | 10.05 | 2,001,004 | +0.44(+4.60%) |
Dec 19, 2011 | 9.690 | 9.828 | 9.568 | 9.610 | 2,962,000 | +0.03(+0.34%) |
Dec 16, 2011 | 9.725 | 9.725 | 9.357 | 9.578 | 4,343,920 | +0.67(+7.52%) |
Dec 15, 2011 | 8.928 | 8.953 | 8.765 | 8.908 | 1,821,776 | +0.07(+0.76%) |
Dec 14, 2011 | 8.818 | 8.938 | 8.768 | 8.840 | 2,220,264 | -0.10(-1.15%) |
Dec 13, 2011 | 9.140 | 9.245 | 8.922 | 8.943 | 1,872,172 | -0.14(-1.51%) |
Dec 12, 2011 | 9.277 | 9.277 | 9.033 | 9.080 | 1,281,696 | -0.31(-3.30%) |
Dec 09, 2011 | 9.148 | 9.443 | 9.102 | 9.390 | 1,683,588 | +0.25(+2.68%) |
Dec 08, 2011 | 9.477 | 9.477 | 9.123 | 9.145 | 1,667,768 | -0.41(-4.27%) |
Dec 07, 2011 | 9.453 | 9.613 | 9.359 | 9.553 | 1,519,780 | +0.06(+0.69%) |
Dec 06, 2011 | 9.635 | 9.707 | 9.467 | 9.488 | 1,663,764 | -0.18(-1.89%) |
Dec 05, 2011 | 9.645 | 9.735 | 9.575 | 9.670 | 2,473,444 | +0.23(+2.41%) |
Dec 02, 2011 | 9.717 | 9.768 | 9.365 | 9.443 | 1,884,780 | -0.14(-1.44%) |
Dec 01, 2011 | 9.588 | 9.750 | 9.572 | 9.580 | 1,832,916 | -0.10(-1.01%) |
Nov 30, 2011 | 9.535 | 9.680 | 9.348 | 9.678 | 2,472,436 | +0.44(+4.79%) |
Nov 29, 2011 | 9.170 | 9.235 | 8.980 | 9.235 | 1,997,396 | +0.05(+0.57%) |
Nov 28, 2011 | 9.012 | 9.338 | 8.985 | 9.182 | 1,753,156 | +0.44(+5.03%) |
Nov 25, 2011 | 8.935 | 9.018 | 8.740 | 8.742 | 582,336 | -0.27(-2.94%) |
Nov 23, 2011 | 9.115 | 9.182 | 8.992 | 9.008 | 2,226,464 | -0.16(-1.80%) |
Nov 22, 2011 | 9.085 | 9.225 | 9.002 | 9.172 | 1,947,180 | +0.10(+1.13%) |
Nov 21, 2011 | 8.953 | 9.085 | 8.860 | 9.070 | 1,814,336 | -0.05(-0.60%) |
Nov 18, 2011 | 9.095 | 9.127 | 8.980 | 9.125 | 2,755,576 | +0.04(+0.50%) |
Nov 17, 2011 | 9.133 | 9.225 | 9.023 | 9.080 | 5,357,056 | +0.03(+0.30%) |
Nov 16, 2011 | 8.990 | 9.170 | 8.958 | 9.053 | 3,755,972 | -0.03(-0.36%) |
Nov 15, 2011 | 8.825 | 9.145 | 8.825 | 9.085 | 1,993,296 | +0.22(+2.45%) |
Nov 14, 2011 | 8.842 | 8.922 | 8.723 | 8.867 | 1,101,844 | +0.00(+0.03%) |
Nov 11, 2011 | 8.655 | 8.873 | 8.602 | 8.865 | 2,061,804 | +0.31(+3.62%) |
Nov 10, 2011 | 8.697 | 8.707 | 8.480 | 8.555 | 970,604 | -0.01(-0.12%) |
Nov 09, 2011 | 8.630 | 8.760 | 8.543 | 8.565 | 1,404,940 | -0.30(-3.38%) |
Nov 08, 2011 | 8.898 | 8.943 | 8.705 | 8.865 | 1,405,168 | +0.05(+0.57%) |
Nov 07, 2011 | 8.825 | 8.832 | 8.580 | 8.815 | 1,290,124 | -0.02(-0.17%) |
Nov 04, 2011 | 8.710 | 8.895 | 8.640 | 8.830 | 911,712 | +0.04(+0.48%) |
Nov 03, 2011 | 8.818 | 8.825 | 8.648 | 8.787 | 1,457,700 | +0.07(+0.83%) |
Nov 02, 2011 | 8.740 | 8.742 | 8.560 | 8.715 | 1,976,908 | +0.14(+1.63%) |
Nov 01, 2011 | 8.450 | 8.725 | 8.380 | 8.575 | 4,137,528 | -0.21(-2.42%) |
Oct 31, 2011 | 8.768 | 9.008 | 8.738 | 8.787 | 3,993,360 | -0.10(-1.15%) |
Oct 28, 2011 | 8.640 | 8.940 | 8.588 | 8.890 | 4,052,468 | +0.19(+2.21%) |
Oct 27, 2011 | 8.383 | 8.723 | 8.352 | 8.697 | 4,278,680 | +0.51(+6.26%) |
Oct 26, 2011 | 8.140 | 8.297 | 7.965 | 8.185 | 4,478,156 | +0.25(+3.15%) |
Oct 25, 2011 | 7.268 | 8.175 | 7.107 | 7.935 | 7,476,772 | +0.67(+9.18%) |
Oct 24, 2011 | 7.303 | 7.365 | 7.147 | 7.268 | 3,286,752 | +0.21(+2.98%) |
Oct 21, 2011 | 7.105 | 7.105 | 6.980 | 7.058 | 2,005,156 | +0.10(+1.40%) |
Oct 20, 2011 | 6.843 | 6.978 | 6.707 | 6.960 | 2,526,004 | +0.11(+1.61%) |
Oct 19, 2011 | 6.860 | 7.053 | 6.812 | 6.850 | 2,766,944 | -0.01(-0.11%) |
Oct 18, 2011 | 6.790 | 6.990 | 6.728 | 6.857 | 4,927,024 | +0.03(+0.48%) |
Oct 17, 2011 | 7.060 | 7.093 | 6.798 | 6.825 | 2,457,284 | -0.30(-4.24%) |
Oct 14, 2011 | 7.202 | 7.282 | 7.077 | 7.128 | 860,676 | +0.02(+0.32%) |
Oct 13, 2011 | 7.015 | 7.143 | 6.965 | 7.105 | 2,523,080 | +0.06(+0.78%) |
Oct 12, 2011 | 7.133 | 7.145 | 7.032 | 7.050 | 2,157,348 | +0.00(+0.07%) |
Oct 11, 2011 | 7.077 | 7.122 | 6.978 | 7.045 | 2,207,784 | -0.07(-1.02%) |
Oct 10, 2011 | 7.008 | 7.165 | 7.000 | 7.117 | 1,903,076 | +0.27(+4.02%) |
Oct 07, 2011 | 7.065 | 7.065 | 6.750 | 6.843 | 2,502,592 | -0.21(-2.91%) |
Oct 06, 2011 | 6.885 | 7.055 | 6.838 | 7.048 | 1,775,268 | +0.17(+2.40%) |
Oct 05, 2011 | 6.782 | 6.945 | 6.665 | 6.883 | 2,052,968 | +0.10(+1.51%) |
Oct 04, 2011 | 6.548 | 6.798 | 6.320 | 6.780 | 3,222,428 | +0.15(+2.19%) |
Oct 03, 2011 | 7.194 | 7.235 | 6.633 | 6.635 | 3,065,620 | -0.53(-7.43%) |
Sep 30, 2011 | 7.190 | 7.390 | 7.152 | 7.168 | 1,754,408 | -0.13(-1.78%) |
Sep 29, 2011 | 7.635 | 7.638 | 7.110 | 7.298 | 2,324,128 | -0.14(-1.85%) |
Sep 28, 2011 | 7.753 | 7.795 | 7.433 | 7.435 | 2,258,896 | -0.32(-4.13%) |
Sep 27, 2011 | 7.715 | 7.918 | 7.617 | 7.755 | 1,983,952 | +0.21(+2.72%) |
Sep 26, 2011 | 7.468 | 7.630 | 7.357 | 7.550 | 1,718,600 | +0.15(+2.06%) |
Sep 23, 2011 | 7.295 | 7.465 | 7.225 | 7.397 | 1,525,240 | +0.08(+1.13%) |
Sep 22, 2011 | 7.290 | 7.567 | 7.218 | 7.315 | 2,539,496 | -0.25(-3.30%) |
Sep 21, 2011 | 7.805 | 8.027 | 7.553 | 7.565 | 3,476,596 | -0.24(-3.04%) |
Sep 20, 2011 | 7.832 | 8.075 | 7.770 | 7.803 | 1,758,576 | +0.02(+0.19%) |
Sep 19, 2011 | 7.702 | 7.870 | 7.647 | 7.787 | 1,423,816 | -0.06(-0.76%) |
Sep 16, 2011 | 7.473 | 7.850 | 7.473 | 7.848 | 3,084,616 | +0.09(+1.23%) |
Sep 15, 2011 | 7.500 | 7.770 | 7.452 | 7.753 | 4,273,056 | +0.35(+4.76%) |
Sep 14, 2011 | 7.607 | 7.620 | 7.282 | 7.400 | 4,778,976 | -0.11(-1.46%) |
Sep 13, 2011 | 7.400 | 7.560 | 7.308 | 7.510 | 3,313,012 | +0.11(+1.52%) |
Sep 12, 2011 | 7.295 | 7.565 | 7.247 | 7.397 | 1,992,160 | -0.07(-0.87%) |
Sep 09, 2011 | 7.680 | 7.806 | 7.410 | 7.463 | 2,112,980 | -0.31(-4.02%) |
Sep 08, 2011 | 7.952 | 8.008 | 7.747 | 7.775 | 2,178,172 | -0.22(-2.72%) |
Sep 07, 2011 | 7.822 | 8.020 | 7.758 | 7.992 | 1,050,540 | +0.29(+3.83%) |
Sep 06, 2011 | 7.463 | 7.718 | 7.415 | 7.697 | 1,515,660 | -0.02(-0.29%) |
Sep 02, 2011 | 7.702 | 7.875 | 7.690 | 7.720 | 1,711,284 | -0.20(-2.46%) |
Sep 01, 2011 | 8.002 | 8.225 | 7.880 | 7.915 | 1,961,176 | -0.06(-0.72%) |
Aug 31, 2011 | 8.015 | 8.232 | 7.853 | 7.973 | 2,112,764 | +0.01(+0.13%) |
Aug 30, 2011 | 7.772 | 8.008 | 7.668 | 7.963 | 1,242,712 | +0.11(+1.34%) |
Aug 29, 2011 | 7.702 | 7.875 | 7.645 | 7.857 | 1,197,432 | +0.27(+3.52%) |
Aug 26, 2011 | 7.272 | 7.633 | 7.067 | 7.590 | 1,277,616 | +0.25(+3.37%) |
Aug 25, 2011 | 7.630 | 7.688 | 7.295 | 7.343 | 1,610,556 | -0.23(-3.07%) |
Aug 24, 2011 | 7.452 | 7.595 | 7.338 | 7.575 | 1,065,200 | +0.10(+1.30%) |
Aug 23, 2011 | 7.085 | 7.490 | 7.032 | 7.478 | 1,608,888 | +0.44(+6.21%) |
Aug 22, 2011 | 7.360 | 7.362 | 6.987 | 7.040 | 1,612,428 | -0.12(-1.61%) |
Aug 19, 2011 | 7.018 | 7.300 | 6.965 | 7.155 | 1,939,908 | -0.02(-0.24%) |
Aug 18, 2011 | 7.308 | 7.362 | 7.093 | 7.173 | 1,961,208 | -0.44(-5.75%) |
Aug 17, 2011 | 7.620 | 7.790 | 7.555 | 7.610 | 3,240,600 | +0.04(+0.59%) |
Aug 16, 2011 | 7.497 | 7.620 | 7.362 | 7.565 | 2,276,140 | -0.05(-0.69%) |
Aug 15, 2011 | 7.503 | 7.633 | 7.297 | 7.617 | 2,716,444 | +0.19(+2.59%) |
Aug 12, 2011 | 7.303 | 7.482 | 7.147 | 7.425 | 2,547,808 | +0.20(+2.77%) |
Aug 11, 2011 | 6.785 | 7.385 | 6.715 | 7.225 | 4,492,792 | +0.51(+7.68%) |
Aug 10, 2011 | 6.805 | 6.992 | 6.673 | 6.710 | 3,978,064 | -0.29(-4.18%) |
Aug 09, 2011 | 6.995 | 7.005 | 6.410 | 7.003 | 4,354,916 | +0.42(+6.42%) |
Aug 08, 2011 | 6.995 | 7.157 | 6.560 | 6.580 | 4,872,088 | -0.64(-8.93%) |
Aug 05, 2011 | 7.485 | 7.543 | 7.128 | 7.225 | 2,975,880 | -0.19(-2.60%) |
Aug 04, 2011 | 7.593 | 7.725 | 7.415 | 7.418 | 4,513,520 | -0.29(-3.79%) |
Aug 03, 2011 | 7.705 | 7.798 | 7.388 | 7.710 | 4,556,028 | +0.04(+0.46%) |
Aug 02, 2011 | 8.238 | 8.273 | 7.630 | 7.675 | 7,759,204 | -0.22(-2.82%) |
Aug 01, 2011 | 8.318 | 8.570 | 7.777 | 7.897 | 5,817,348 | -0.31(-3.72%) |
Jul 29, 2011 | 8.402 | 8.585 | 7.673 | 8.203 | 8,560,388 | -0.58(-6.66%) |
Jul 28, 2011 | 8.848 | 8.945 | 8.765 | 8.787 | 2,024,620 | -0.05(-0.62%) |
Jul 27, 2011 | 9.248 | 9.248 | 8.828 | 8.842 | 3,415,964 | -0.24(-2.64%) |
Jul 26, 2011 | 9.015 | 9.398 | 8.875 | 9.082 | 5,527,304 | +0.52(+6.07%) |
Jul 25, 2011 | 8.835 | 9.182 | 8.550 | 8.562 | 6,509,464 | -0.36(-4.06%) |
Jul 22, 2011 | 8.938 | 8.977 | 8.912 | 8.925 | 2,095,856 | -0.10(-1.08%) |
Jul 21, 2011 | 8.905 | 9.098 | 8.898 | 9.023 | 954,768 | +0.18(+1.98%) |
Jul 20, 2011 | 8.835 | 8.905 | 8.715 | 8.848 | 530,568 | +0.03(+0.37%) |
Jul 19, 2011 | 8.783 | 8.850 | 8.668 | 8.815 | 2,185,712 | +0.10(+1.21%) |
Jul 18, 2011 | 8.777 | 8.838 | 8.670 | 8.710 | 1,098,336 | -0.11(-1.22%) |
Jul 15, 2011 | 8.970 | 9.025 | 8.760 | 8.818 | 3,198,876 | -0.13(-1.45%) |
Jul 14, 2011 | 9.113 | 9.140 | 8.925 | 8.947 | 1,465,824 | -0.14(-1.59%) |
Jul 13, 2011 | 9.123 | 9.245 | 9.057 | 9.092 | 2,032,304 | -0.00(-0.03%) |
Jul 12, 2011 | 9.005 | 9.182 | 8.980 | 9.095 | 1,351,420 | +0.06(+0.66%) |
Jul 11, 2011 | 9.105 | 9.137 | 9.000 | 9.035 | 1,137,064 | -0.21(-2.32%) |
Jul 08, 2011 | 9.380 | 9.380 | 9.072 | 9.250 | 2,540,548 | -0.22(-2.30%) |
Jul 07, 2011 | 9.265 | 9.838 | 9.193 | 9.467 | 7,060,832 | +0.28(+3.05%) |
Jul 06, 2011 | 9.072 | 9.225 | 9.000 | 9.188 | 1,566,700 | +0.09(+0.93%) |
Jul 05, 2011 | 9.010 | 9.122 | 8.918 | 9.102 | 1,177,024 | +0.12(+1.34%) |
Jul 01, 2011 | 8.900 | 9.012 | 8.852 | 8.982 | 1,294,096 | +0.10(+1.13%) |
Jun 30, 2011 | 8.963 | 8.998 | 8.863 | 8.883 | 1,123,236 | -0.06(-0.64%) |
Jun 29, 2011 | 8.943 | 8.957 | 8.755 | 8.940 | 1,270,868 | +0.02(+0.25%) |
Jun 28, 2011 | 8.670 | 8.938 | 8.648 | 8.918 | 1,216,592 | +0.30(+3.48%) |
Jun 27, 2011 | 8.463 | 8.643 | 8.380 | 8.617 | 959,168 | +0.15(+1.83%) |
Jun 24, 2011 | 8.585 | 8.615 | 8.430 | 8.463 | 3,145,380 | -0.12(-1.40%) |
Jun 23, 2011 | 8.373 | 8.652 | 8.262 | 8.582 | 1,651,576 | +0.12(+1.36%) |
Jun 22, 2011 | 8.543 | 8.675 | 8.457 | 8.467 | 1,378,676 | -0.11(-1.31%) |
Jun 21, 2011 | 8.443 | 8.602 | 8.425 | 8.580 | 1,916,492 | +0.21(+2.51%) |
Jun 20, 2011 | 8.420 | 8.428 | 8.342 | 8.370 | 1,193,128 | +0.21(+2.57%) |
Jun 17, 2011 | 8.383 | 8.463 | 8.133 | 8.160 | 1,835,364 | -0.16(-1.89%) |
Jun 16, 2011 | 8.355 | 8.425 | 8.197 | 8.318 | 1,904,376 | -0.01(-0.12%) |
Jun 15, 2011 | 8.425 | 8.535 | 8.328 | 8.328 | 2,393,492 | -0.16(-1.89%) |
Jun 14, 2011 | 8.380 | 8.550 | 8.345 | 8.488 | 1,973,376 | +0.20(+2.38%) |
Jun 13, 2011 | 8.345 | 8.387 | 8.263 | 8.290 | 1,935,124 | +0.04(+0.55%) |
Jun 10, 2011 | 8.373 | 8.373 | 8.037 | 8.245 | 3,186,748 | -0.17(-1.96%) |
Jun 09, 2011 | 8.467 | 8.580 | 8.390 | 8.410 | 2,126,696 | -0.04(-0.47%) |
Jun 08, 2011 | 8.418 | 8.523 | 8.340 | 8.450 | 2,360,980 | -0.02(-0.24%) |
Jun 07, 2011 | 8.460 | 8.521 | 8.373 | 8.470 | 2,827,364 | +0.06(+0.68%) |
Jun 06, 2011 | 8.575 | 8.575 | 8.395 | 8.412 | 1,807,728 | -0.19(-2.18%) |
Jun 03, 2011 | 8.590 | 8.745 | 8.565 | 8.600 | 2,258,668 | +0.05(+0.56%) |
May 24, 2011 | 8.553 | 8.605 | 8.408 | 8.553 | 1,953,828 | +0.00(+0.00%) |
May 23, 2011 | 8.670 | 8.670 | 8.485 | 8.553 | 1,225,408 | -0.26(-2.92%) |
May 20, 2011 | 8.910 | 8.910 | 8.678 | 8.810 | 1,948,444 | -0.14(-1.59%) |
May 19, 2011 | 8.807 | 9.012 | 8.793 | 8.953 | 1,675,796 | +0.20(+2.29%) |
May 18, 2011 | 8.572 | 8.768 | 8.547 | 8.752 | 1,650,684 | +0.17(+2.04%) |
May 17, 2011 | 8.530 | 8.635 | 8.500 | 8.578 | 2,408,784 | -0.04(-0.52%) |
May 16, 2011 | 8.643 | 8.832 | 8.540 | 8.623 | 1,810,996 | -0.10(-1.15%) |
May 13, 2011 | 8.678 | 8.800 | 8.607 | 8.723 | 1,822,732 | +0.09(+0.98%) |
May 12, 2011 | 9.295 | 9.295 | 8.623 | 8.637 | 4,147,800 | -0.67(-7.20%) |
May 11, 2011 | 8.880 | 9.812 | 8.830 | 9.307 | 10,004,616 | +0.42(+4.73%) |
May 10, 2011 | 8.875 | 8.922 | 8.797 | 8.887 | 2,078,836 | +0.06(+0.71%) |
May 09, 2011 | 8.750 | 9.010 | 8.695 | 8.825 | 2,154,868 | +0.13(+1.50%) |
May 06, 2011 | 8.697 | 8.855 | 8.652 | 8.695 | 1,848,992 | +0.14(+1.64%) |
May 05, 2011 | 8.595 | 8.695 | 8.510 | 8.555 | 2,716,536 | -0.09(-0.98%) |
May 04, 2011 | 8.873 | 8.925 | 8.640 | 8.640 | 2,101,684 | -0.23(-2.65%) |
May 03, 2011 | 9.088 | 9.088 | 8.840 | 8.875 | 1,007,396 | -0.22(-2.47%) |
May 02, 2011 | 9.135 | 9.148 | 9.092 | 9.100 | 1,662,920 | +0.04(+0.47%) |
Apr 29, 2011 | 8.935 | 9.100 | 8.840 | 9.057 | 1,467,156 | +0.11(+1.20%) |
Apr 28, 2011 | 8.812 | 9.002 | 8.807 | 8.950 | 1,313,676 | +0.04(+0.39%) |
Apr 27, 2011 | 8.650 | 8.985 | 8.502 | 8.915 | 2,233,884 | +0.37(+4.33%) |
Apr 26, 2011 | 8.092 | 8.870 | 8.092 | 8.545 | 3,545,376 | +0.51(+6.31%) |
Apr 25, 2011 | 8.168 | 8.182 | 8.020 | 8.037 | 1,419,244 | -0.20(-2.40%) |
Apr 21, 2011 | 8.152 | 8.332 | 8.133 | 8.235 | 656,356 | +0.20(+2.49%) |
Apr 20, 2011 | 8.117 | 8.170 | 7.900 | 8.035 | 1,361,180 | +0.05(+0.69%) |
Apr 19, 2011 | 7.895 | 8.020 | 7.838 | 7.980 | 823,616 | +0.12(+1.46%) |
Apr 18, 2011 | 8.027 | 8.050 | 7.835 | 7.865 | 779,692 | -0.30(-3.67%) |
Apr 15, 2011 | 8.043 | 8.210 | 8.008 | 8.165 | 697,820 | +0.09(+1.15%) |
Apr 14, 2011 | 7.995 | 8.088 | 7.965 | 8.072 | 644,548 | +0.00(+0.00%) |
Apr 13, 2011 | 8.062 | 8.102 | 7.970 | 8.072 | 989,680 | +0.07(+0.84%) |
Apr 12, 2011 | 8.025 | 8.117 | 7.963 | 8.005 | 1,064,996 | -0.03(-0.40%) |
Apr 11, 2011 | 8.035 | 8.090 | 7.968 | 8.037 | 850,348 | +0.01(+0.12%) |
Apr 08, 2011 | 8.240 | 8.275 | 7.930 | 8.027 | 1,511,036 | -0.14(-1.74%) |
Apr 07, 2011 | 8.250 | 8.330 | 8.165 | 8.170 | 1,403,532 | -0.06(-0.79%) |
Apr 06, 2011 | 8.383 | 8.400 | 8.235 | 8.235 | 1,160,640 | -0.12(-1.47%) |
Apr 05, 2011 | 8.457 | 8.470 | 8.345 | 8.357 | 1,359,592 | -0.13(-1.59%) |
Apr 04, 2011 | 8.395 | 8.518 | 8.395 | 8.492 | 943,032 | +0.12(+1.40%) |
Apr 01, 2011 | 8.283 | 8.443 | 8.255 | 8.375 | 1,201,812 | +0.13(+1.58%) |
Mar 31, 2011 | 8.168 | 8.248 | 8.105 | 8.245 | 1,197,272 | +0.06(+0.79%) |
Mar 30, 2011 | 8.180 | 8.180 | 8.180 | 8.180 | 1,228,396 | +0.12(+1.52%) |
Mar 29, 2011 | 7.845 | 8.070 | 7.845 | 8.057 | 1,233,528 | +0.19(+2.41%) |
Mar 28, 2011 | 7.800 | 7.905 | 7.750 | 7.867 | 1,361,360 | +0.10(+1.35%) |
Mar 25, 2011 | 7.760 | 7.867 | 7.715 | 7.763 | 571,632 | +0.05(+0.62%) |
Mar 24, 2011 | 7.550 | 7.742 | 7.500 | 7.715 | 807,760 | +0.21(+2.87%) |
Mar 23, 2011 | 7.485 | 7.508 | 7.385 | 7.500 | 724,384 | -0.01(-0.20%) |
Mar 22, 2011 | 7.612 | 7.637 | 7.475 | 7.515 | 896,188 | -0.06(-0.76%) |
Mar 21, 2011 | 7.565 | 7.577 | 7.518 | 7.572 | 788,448 | +0.19(+2.57%) |
Mar 18, 2011 | 7.400 | 7.487 | 7.357 | 7.383 | 1,712,748 | +0.06(+0.82%) |
Mar 17, 2011 | 7.375 | 7.433 | 7.285 | 7.322 | 968,632 | +0.06(+0.86%) |
Mar 16, 2011 | 7.385 | 7.470 | 7.255 | 7.260 | 1,460,180 | -0.17(-2.26%) |
Mar 15, 2011 | 7.457 | 7.508 | 7.415 | 7.428 | 1,045,252 | -0.08(-1.13%) |
Mar 14, 2011 | 7.630 | 7.742 | 7.510 | 7.513 | 1,480,576 | -0.19(-2.47%) |
Mar 11, 2011 | 7.758 | 7.765 | 7.608 | 7.702 | 1,199,616 | -0.05(-0.61%) |
Mar 10, 2011 | 7.790 | 7.832 | 7.700 | 7.750 | 1,696,412 | -0.14(-1.84%) |
Mar 09, 2011 | 7.768 | 7.950 | 7.768 | 7.895 | 1,366,148 | +0.09(+1.12%) |
Mar 08, 2011 | 7.655 | 7.862 | 7.635 | 7.808 | 1,341,940 | +0.14(+1.86%) |
Mar 07, 2011 | 7.537 | 7.673 | 7.450 | 7.665 | 1,756,232 | +0.00(+0.00%) |
Mar 04, 2011 | 7.680 | 7.725 | 7.555 | 7.665 | 858,452 | -0.04(-0.49%) |
Mar 03, 2011 | 7.580 | 7.768 | 7.513 | 7.702 | 1,223,160 | +0.21(+2.73%) |
Mar 02, 2011 | 7.357 | 7.567 | 7.357 | 7.497 | 1,224,856 | +0.13(+1.73%) |
Mar 01, 2011 | 7.617 | 7.617 | 7.312 | 7.370 | 2,062,720 | -0.25(-3.25%) |
Feb 28, 2011 | 7.562 | 7.622 | 7.537 | 7.617 | 1,429,452 | +0.07(+0.89%) |
Feb 25, 2011 | 7.343 | 7.555 | 7.340 | 7.550 | 1,663,820 | +0.22(+3.07%) |
Feb 24, 2011 | 7.135 | 7.418 | 7.008 | 7.325 | 2,441,176 | +0.22(+3.13%) |
Feb 23, 2011 | 7.370 | 7.370 | 7.086 | 7.103 | 1,151,228 | -0.29(-3.89%) |
Feb 22, 2011 | 7.515 | 7.572 | 7.353 | 7.390 | 1,100,016 | -0.20(-2.67%) |
Feb 18, 2011 | 7.510 | 7.675 | 7.445 | 7.593 | 1,661,072 | +0.12(+1.64%) |
Feb 17, 2011 | 7.480 | 7.545 | 7.433 | 7.470 | 1,452,068 | -0.01(-0.17%) |
Feb 16, 2011 | 7.423 | 7.500 | 7.360 | 7.482 | 782,056 | +0.10(+1.39%) |
Feb 15, 2011 | 7.415 | 7.492 | 7.372 | 7.380 | 1,198,080 | -0.05(-0.67%) |
Feb 14, 2011 | 7.362 | 7.465 | 7.335 | 7.430 | 1,276,372 | +0.04(+0.51%) |
Feb 11, 2011 | 7.305 | 7.445 | 7.255 | 7.393 | 2,034,112 | +0.05(+0.68%) |
Feb 10, 2011 | 7.310 | 7.385 | 7.295 | 7.343 | 1,619,444 | -0.05(-0.64%) |
Feb 09, 2011 | 7.255 | 7.490 | 7.255 | 7.390 | 3,534,856 | +0.09(+1.20%) |
Feb 08, 2011 | 7.040 | 7.527 | 6.907 | 7.303 | 4,859,900 | +0.37(+5.26%) |
Feb 07, 2011 | 7.008 | 7.045 | 6.923 | 6.938 | 2,113,340 | -0.05(-0.68%) |
Feb 04, 2011 | 7.093 | 7.175 | 6.957 | 6.985 | 1,392,228 | -0.06(-0.85%) |
Feb 03, 2011 | 7.008 | 7.110 | 6.925 | 7.045 | 2,611,188 | +0.09(+1.33%) |
Feb 02, 2011 | 7.032 | 7.080 | 6.935 | 6.952 | 2,130,840 | -0.12(-1.70%) |