Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.798 | 6.825 | 6.728 | 6.744 | 773,206 | -0.03(-0.48%) |
Jan 30, 2012 | 6.598 | 6.798 | 6.577 | 6.776 | 628,416 | +0.25(+3.81%) |
Jan 27, 2012 | 6.512 | 6.566 | 6.485 | 6.528 | 337,841 | -0.01(-0.17%) |
Jan 26, 2012 | 6.636 | 6.658 | 6.485 | 6.539 | 562,513 | -0.06(-0.98%) |
Jan 25, 2012 | 6.858 | 6.874 | 6.587 | 6.604 | 721,217 | -0.22(-3.17%) |
Jan 24, 2012 | 6.647 | 7.085 | 6.620 | 6.820 | 1,501,324 | +0.06(+0.88%) |
Jan 23, 2012 | 7.025 | 7.387 | 6.647 | 6.760 | 3,718,301 | +0.67(+11.00%) |
Jan 20, 2012 | 6.004 | 6.139 | 5.960 | 6.090 | 516,376 | +0.10(+1.71%) |
Jan 19, 2012 | 5.971 | 5.998 | 5.923 | 5.988 | 367,008 | +0.04(+0.73%) |
Jan 18, 2012 | 5.917 | 5.944 | 5.852 | 5.944 | 345,015 | +0.02(+0.36%) |
Jan 17, 2012 | 5.885 | 5.933 | 5.831 | 5.923 | 284,505 | +0.08(+1.29%) |
Jan 13, 2012 | 5.674 | 5.863 | 5.674 | 5.847 | 479,653 | +0.12(+2.17%) |
Jan 12, 2012 | 5.707 | 5.793 | 5.653 | 5.723 | 241,286 | +0.02(+0.38%) |
Jan 11, 2012 | 5.679 | 5.750 | 5.625 | 5.701 | 305,819 | +0.02(+0.38%) |
Jan 10, 2012 | 5.771 | 5.836 | 5.663 | 5.679 | 300,838 | -0.02(-0.38%) |
Jan 09, 2012 | 5.674 | 5.701 | 5.604 | 5.701 | 262,743 | +0.05(+0.96%) |
Jan 06, 2012 | 5.593 | 5.696 | 5.420 | 5.647 | 235,592 | +0.06(+1.06%) |
Jan 05, 2012 | 5.496 | 5.679 | 5.447 | 5.588 | 262,948 | +0.09(+1.67%) |
Jan 04, 2012 | 5.625 | 5.625 | 5.485 | 5.496 | 241,775 | -0.11(-2.02%) |
Dec 30, 2011 | 5.544 | 5.642 | 5.512 | 5.609 | 374,262 | +0.05(+0.97%) |
Dec 29, 2011 | 5.409 | 5.561 | 5.409 | 5.555 | 236,173 | +0.15(+2.70%) |
Dec 28, 2011 | 5.523 | 5.528 | 5.404 | 5.409 | 591,687 | -0.13(-2.34%) |
Dec 27, 2011 | 5.447 | 5.539 | 5.377 | 5.539 | 159,523 | +0.07(+1.28%) |
Dec 23, 2011 | 5.490 | 5.577 | 5.431 | 5.469 | 210,125 | +0.01(+0.10%) |
Dec 21, 2011 | 5.447 | 5.485 | 5.371 | 5.463 | 263,768 | +0.00(+0.00%) |
Dec 20, 2011 | 5.247 | 5.474 | 5.247 | 5.463 | 416,502 | +0.29(+5.64%) |
Dec 19, 2011 | 5.334 | 5.424 | 5.150 | 5.172 | 270,078 | -0.15(-2.74%) |
Dec 16, 2011 | 5.393 | 5.485 | 5.269 | 5.317 | 828,686 | -0.04(-0.71%) |
Dec 15, 2011 | 5.263 | 5.366 | 5.199 | 5.355 | 314,850 | +0.12(+2.38%) |
Dec 14, 2011 | 5.296 | 5.323 | 5.080 | 5.231 | 587,460 | -0.15(-2.71%) |
Dec 13, 2011 | 5.469 | 5.512 | 5.361 | 5.377 | 504,609 | -0.05(-1.00%) |
Dec 12, 2011 | 5.215 | 5.436 | 5.172 | 5.431 | 448,140 | +0.16(+2.97%) |
Dec 09, 2011 | 5.036 | 5.334 | 5.026 | 5.274 | 913,212 | +0.24(+4.83%) |
Dec 08, 2011 | 5.026 | 5.209 | 5.026 | 5.031 | 399,020 | -0.02(-0.32%) |
Dec 07, 2011 | 4.988 | 5.090 | 4.918 | 5.047 | 384,740 | +0.05(+0.97%) |
Dec 06, 2011 | 4.950 | 5.053 | 4.934 | 4.999 | 440,903 | +0.04(+0.87%) |
Dec 05, 2011 | 5.047 | 5.047 | 4.869 | 4.955 | 356,368 | -0.04(-0.76%) |
Dec 02, 2011 | 5.020 | 5.080 | 4.928 | 4.993 | 259,719 | +0.01(+0.11%) |
Dec 01, 2011 | 5.026 | 5.134 | 4.977 | 4.988 | 375,480 | -0.05(-0.97%) |
Nov 30, 2011 | 5.069 | 5.069 | 4.988 | 5.036 | 710,144 | +0.08(+1.64%) |
Nov 29, 2011 | 4.961 | 5.015 | 4.901 | 4.955 | 187,242 | -0.03(-0.54%) |
Nov 28, 2011 | 4.939 | 4.993 | 4.851 | 4.982 | 378,041 | +0.14(+2.96%) |
Nov 25, 2011 | 4.896 | 4.939 | 4.815 | 4.839 | 259,553 | -0.06(-1.16%) |
Nov 23, 2011 | 4.896 | 4.963 | 4.874 | 4.896 | 256,679 | -0.02(-0.44%) |
Nov 22, 2011 | 4.966 | 4.977 | 4.869 | 4.918 | 193,141 | -0.04(-0.87%) |
Nov 21, 2011 | 5.020 | 5.063 | 4.901 | 4.961 | 265,746 | -0.11(-2.13%) |
Nov 18, 2011 | 5.128 | 5.139 | 5.053 | 5.069 | 228,370 | -0.03(-0.53%) |
Nov 17, 2011 | 5.134 | 5.155 | 5.069 | 5.096 | 193,314 | -0.03(-0.63%) |
Nov 16, 2011 | 5.215 | 5.253 | 5.112 | 5.128 | 192,444 | -0.11(-2.06%) |
Nov 15, 2011 | 5.150 | 5.269 | 5.126 | 5.236 | 457,576 | +0.08(+1.57%) |
Nov 14, 2011 | 5.236 | 5.269 | 5.094 | 5.155 | 313,967 | -0.11(-2.05%) |
Nov 11, 2011 | 5.247 | 5.285 | 5.220 | 5.263 | 196,754 | +0.08(+1.46%) |
Nov 10, 2011 | 5.263 | 5.263 | 5.177 | 5.188 | 182,640 | +0.00(+0.00%) |
Nov 09, 2011 | 5.231 | 5.285 | 5.177 | 5.188 | 286,589 | -0.16(-3.03%) |
Nov 08, 2011 | 5.323 | 5.388 | 5.199 | 5.350 | 749,432 | +0.08(+1.49%) |
Nov 07, 2011 | 5.282 | 5.330 | 5.229 | 5.272 | 356,369 | -0.04(-0.70%) |
Nov 04, 2011 | 5.272 | 5.357 | 5.234 | 5.309 | 286,091 | -0.02(-0.40%) |
Nov 03, 2011 | 5.314 | 5.346 | 5.175 | 5.330 | 477,583 | +0.05(+1.01%) |
Nov 02, 2011 | 5.223 | 5.304 | 5.170 | 5.277 | 259,081 | +0.10(+1.96%) |
Nov 01, 2011 | 5.202 | 5.293 | 5.154 | 5.175 | 350,086 | -0.14(-2.71%) |
Oct 31, 2011 | 5.410 | 5.452 | 5.304 | 5.320 | 415,838 | -0.17(-3.11%) |
Oct 28, 2011 | 5.634 | 5.736 | 5.480 | 5.490 | 369,702 | -0.14(-2.46%) |
Oct 27, 2011 | 5.485 | 5.640 | 5.421 | 5.629 | 946,237 | +0.26(+4.87%) |
Oct 26, 2011 | 5.373 | 5.490 | 5.298 | 5.368 | 785,140 | +0.07(+1.41%) |
Oct 25, 2011 | 5.159 | 5.554 | 5.159 | 5.293 | 992,885 | +0.16(+3.12%) |
Oct 24, 2011 | 4.962 | 5.442 | 4.962 | 5.133 | 2,026,351 | +0.18(+3.55%) |
Oct 21, 2011 | 5.021 | 5.063 | 4.909 | 4.957 | 286,286 | +0.00(+0.00%) |
Oct 20, 2011 | 4.941 | 5.026 | 4.823 | 4.957 | 211,377 | +0.01(+0.22%) |
Oct 19, 2011 | 4.983 | 5.042 | 4.909 | 4.946 | 234,293 | -0.04(-0.86%) |
Oct 18, 2011 | 4.957 | 5.026 | 4.829 | 4.989 | 600,315 | +0.02(+0.43%) |
Oct 17, 2011 | 5.111 | 5.213 | 4.951 | 4.967 | 231,095 | -0.17(-3.32%) |
Oct 14, 2011 | 5.106 | 5.149 | 5.037 | 5.138 | 208,024 | +0.09(+1.69%) |
Oct 13, 2011 | 4.973 | 5.063 | 4.951 | 5.053 | 176,569 | +0.04(+0.85%) |
Oct 12, 2011 | 5.042 | 5.058 | 4.935 | 5.010 | 447,372 | +0.00(+0.00%) |
Oct 11, 2011 | 4.983 | 5.031 | 4.925 | 5.010 | 340,001 | -0.03(-0.53%) |
Oct 10, 2011 | 4.941 | 5.042 | 4.893 | 5.037 | 317,063 | +0.18(+3.62%) |
Oct 07, 2011 | 5.122 | 5.138 | 4.845 | 4.861 | 426,889 | -0.23(-4.61%) |
Oct 06, 2011 | 5.069 | 5.191 | 4.946 | 5.095 | 1,617,951 | +0.17(+3.35%) |
Oct 05, 2011 | 4.909 | 4.978 | 4.850 | 4.930 | 363,935 | +0.03(+0.65%) |
Oct 04, 2011 | 4.541 | 4.909 | 4.541 | 4.898 | 671,322 | +0.33(+7.12%) |
Oct 03, 2011 | 4.754 | 4.973 | 4.567 | 4.573 | 575,234 | -0.23(-4.78%) |
Sep 30, 2011 | 4.818 | 4.989 | 4.791 | 4.802 | 325,969 | -0.09(-1.75%) |
Sep 29, 2011 | 4.903 | 4.930 | 4.695 | 4.887 | 318,316 | +0.06(+1.22%) |
Sep 28, 2011 | 4.919 | 5.026 | 4.802 | 4.829 | 305,843 | -0.09(-1.74%) |
Sep 27, 2011 | 5.079 | 5.101 | 4.866 | 4.914 | 556,849 | -0.10(-1.92%) |
Sep 26, 2011 | 4.877 | 5.069 | 4.877 | 5.010 | 398,989 | +0.15(+3.19%) |
Sep 23, 2011 | 4.685 | 4.919 | 4.589 | 4.855 | 466,000 | +0.10(+2.13%) |
Sep 22, 2011 | 4.770 | 4.855 | 4.722 | 4.754 | 706,653 | -0.11(-2.20%) |
Sep 21, 2011 | 5.186 | 5.186 | 4.855 | 4.861 | 898,716 | -0.29(-5.60%) |
Sep 20, 2011 | 5.250 | 5.304 | 5.117 | 5.149 | 342,022 | -0.07(-1.33%) |
Sep 19, 2011 | 5.159 | 5.245 | 5.101 | 5.218 | 305,596 | +0.00(+0.00%) |
Sep 16, 2011 | 5.362 | 5.362 | 5.197 | 5.218 | 569,246 | -0.11(-2.10%) |
Sep 15, 2011 | 5.405 | 5.501 | 5.288 | 5.330 | 1,052,442 | -0.03(-0.60%) |
Sep 14, 2011 | 5.149 | 5.421 | 5.053 | 5.362 | 424,394 | +0.22(+4.36%) |
Sep 13, 2011 | 5.133 | 5.202 | 5.063 | 5.138 | 287,066 | +0.03(+0.52%) |
Sep 12, 2011 | 5.047 | 5.175 | 4.999 | 5.111 | 387,226 | -0.01(-0.21%) |
Sep 09, 2011 | 5.229 | 5.288 | 5.095 | 5.122 | 274,087 | -0.15(-2.83%) |
Sep 08, 2011 | 5.314 | 5.448 | 5.250 | 5.272 | 319,681 | -0.06(-1.20%) |
Sep 07, 2011 | 5.245 | 5.336 | 5.186 | 5.336 | 226,095 | +0.18(+3.41%) |
Sep 06, 2011 | 5.079 | 5.170 | 5.037 | 5.159 | 262,296 | -0.02(-0.31%) |
Sep 02, 2011 | 5.245 | 5.272 | 5.138 | 5.175 | 509,465 | -0.13(-2.41%) |
Sep 01, 2011 | 5.410 | 5.480 | 5.263 | 5.304 | 324,466 | -0.10(-1.88%) |
Aug 31, 2011 | 5.549 | 5.549 | 5.266 | 5.405 | 596,088 | -0.11(-1.94%) |
Aug 30, 2011 | 5.720 | 5.720 | 5.448 | 5.512 | 591,605 | +0.01(+0.19%) |
Aug 29, 2011 | 5.394 | 5.557 | 5.373 | 5.501 | 483,567 | +0.17(+3.10%) |
Aug 26, 2011 | 5.288 | 5.368 | 5.191 | 5.336 | 229,101 | +0.04(+0.70%) |
Aug 25, 2011 | 5.490 | 5.544 | 5.298 | 5.298 | 227,628 | -0.17(-3.12%) |
Aug 24, 2011 | 5.373 | 5.480 | 5.309 | 5.469 | 318,348 | +0.11(+1.99%) |
Aug 23, 2011 | 5.400 | 5.400 | 5.320 | 5.362 | 302,700 | -0.03(-0.59%) |
Aug 22, 2011 | 5.384 | 5.416 | 5.239 | 5.394 | 491,729 | +0.12(+2.33%) |
Aug 19, 2011 | 5.266 | 5.357 | 5.223 | 5.272 | 495,080 | -0.04(-0.80%) |
Aug 18, 2011 | 5.277 | 5.416 | 5.111 | 5.314 | 990,356 | -0.07(-1.29%) |
Aug 17, 2011 | 5.293 | 5.405 | 5.255 | 5.384 | 301,857 | +0.11(+2.13%) |
Aug 16, 2011 | 5.314 | 5.346 | 5.175 | 5.272 | 311,997 | -0.08(-1.50%) |
Aug 15, 2011 | 5.384 | 5.384 | 5.293 | 5.352 | 267,148 | -0.02(-0.40%) |
Aug 12, 2011 | 5.453 | 5.480 | 5.309 | 5.373 | 240,853 | -0.04(-0.69%) |
Aug 11, 2011 | 5.090 | 5.501 | 5.074 | 5.410 | 805,125 | +0.36(+7.19%) |
Aug 10, 2011 | 5.384 | 5.389 | 5.026 | 5.047 | 749,865 | -0.42(-7.66%) |
Aug 09, 2011 | 5.371 | 5.593 | 5.118 | 5.466 | 962,635 | +0.35(+6.91%) |
Aug 08, 2011 | 5.392 | 5.424 | 5.108 | 5.113 | 892,027 | -0.35(-6.37%) |
Aug 05, 2011 | 5.645 | 5.735 | 5.403 | 5.461 | 572,478 | -0.15(-2.72%) |
Aug 04, 2011 | 5.640 | 5.804 | 5.598 | 5.614 | 656,427 | -0.08(-1.48%) |
Aug 03, 2011 | 5.735 | 5.740 | 5.593 | 5.698 | 431,042 | -0.03(-0.46%) |
Aug 02, 2011 | 5.698 | 5.914 | 5.674 | 5.725 | 462,333 | +0.02(+0.37%) |
Aug 01, 2011 | 5.925 | 6.030 | 5.667 | 5.703 | 694,636 | -0.08(-1.37%) |
Jul 29, 2011 | 5.872 | 5.898 | 5.667 | 5.783 | 325,402 | -0.13(-2.14%) |
Jul 28, 2011 | 6.020 | 6.057 | 5.898 | 5.909 | 349,054 | -0.10(-1.67%) |
Jul 27, 2011 | 5.962 | 6.051 | 5.888 | 6.009 | 514,740 | +0.05(+0.88%) |
Jul 26, 2011 | 5.946 | 6.051 | 5.883 | 5.956 | 250,699 | +0.00(+0.00%) |
Jul 25, 2011 | 5.888 | 6.041 | 5.804 | 5.956 | 335,700 | +0.01(+0.18%) |
Jul 22, 2011 | 5.909 | 5.988 | 5.893 | 5.946 | 213,889 | +0.04(+0.71%) |
Jul 21, 2011 | 5.925 | 6.030 | 5.898 | 5.904 | 537,420 | +0.02(+0.36%) |
Jul 20, 2011 | 5.751 | 5.972 | 5.746 | 5.883 | 700,765 | +0.14(+2.39%) |
Jul 19, 2011 | 5.698 | 5.851 | 5.656 | 5.746 | 1,185,063 | +0.07(+1.30%) |
Jul 18, 2011 | 5.877 | 6.009 | 5.630 | 5.672 | 1,895,442 | -0.43(-7.08%) |
Jul 15, 2011 | 6.141 | 6.157 | 6.099 | 6.104 | 716,092 | -0.06(-0.94%) |
Jul 14, 2011 | 6.204 | 6.289 | 6.141 | 6.162 | 464,408 | -0.05(-0.76%) |
Jul 13, 2011 | 6.368 | 6.387 | 6.194 | 6.210 | 427,068 | -0.12(-1.91%) |
Jul 12, 2011 | 6.199 | 6.405 | 6.188 | 6.331 | 953,151 | +0.12(+1.87%) |
Jul 11, 2011 | 6.183 | 6.331 | 6.120 | 6.215 | 790,308 | -0.26(-3.99%) |
Jul 08, 2011 | 6.262 | 6.584 | 6.241 | 6.473 | 498,486 | +0.17(+2.76%) |
Jul 07, 2011 | 6.094 | 6.405 | 6.056 | 6.299 | 854,142 | +0.19(+3.11%) |
Jul 06, 2011 | 6.215 | 6.231 | 6.109 | 6.109 | 487,513 | -0.13(-2.03%) |
Jul 05, 2011 | 6.194 | 6.336 | 6.167 | 6.236 | 553,541 | +0.07(+1.11%) |
Jul 01, 2011 | 6.267 | 6.315 | 6.152 | 6.167 | 523,438 | -0.08(-1.27%) |
Jun 30, 2011 | 6.188 | 6.347 | 6.188 | 6.246 | 664,563 | +0.03(+0.51%) |
Jun 29, 2011 | 6.315 | 6.347 | 6.199 | 6.215 | 397,682 | -0.11(-1.75%) |
Jun 28, 2011 | 6.246 | 6.325 | 6.220 | 6.325 | 375,144 | +0.12(+1.87%) |
Jun 27, 2011 | 6.294 | 6.294 | 6.194 | 6.210 | 304,495 | -0.05(-0.84%) |
Jun 24, 2011 | 6.331 | 6.410 | 6.210 | 6.262 | 1,046,420 | -0.06(-0.92%) |
Jun 23, 2011 | 6.262 | 6.347 | 6.162 | 6.320 | 277,163 | +0.02(+0.33%) |
Jun 22, 2011 | 6.294 | 6.341 | 6.262 | 6.299 | 239,713 | -0.02(-0.33%) |
Jun 21, 2011 | 6.325 | 6.339 | 6.204 | 6.320 | 425,432 | +0.01(+0.08%) |
Jun 20, 2011 | 6.325 | 6.347 | 6.252 | 6.315 | 280,635 | +0.05(+0.76%) |
Jun 17, 2011 | 6.283 | 6.378 | 6.225 | 6.267 | 558,347 | +0.00(+0.00%) |
Jun 16, 2011 | 6.278 | 6.378 | 6.220 | 6.267 | 331,065 | -0.01(-0.17%) |
Jun 15, 2011 | 6.347 | 6.478 | 6.157 | 6.278 | 504,016 | -0.09(-1.49%) |
Jun 14, 2011 | 6.120 | 6.515 | 6.120 | 6.373 | 1,653,405 | +0.30(+4.86%) |
Jun 13, 2011 | 6.267 | 6.278 | 6.051 | 6.078 | 761,106 | -0.14(-2.29%) |
Jun 10, 2011 | 6.257 | 6.331 | 6.215 | 6.220 | 495,930 | -0.06(-1.01%) |
Jun 09, 2011 | 6.331 | 6.357 | 6.252 | 6.283 | 481,666 | -0.03(-0.42%) |
Jun 08, 2011 | 6.441 | 6.457 | 6.304 | 6.310 | 524,578 | -0.15(-2.37%) |
Jun 07, 2011 | 6.325 | 6.578 | 6.321 | 6.463 | 885,169 | +0.16(+2.51%) |
Jun 06, 2011 | 6.341 | 6.352 | 6.236 | 6.304 | 848,608 | +0.06(+0.93%) |
Jun 03, 2011 | 6.399 | 6.484 | 6.231 | 6.246 | 965,019 | -0.48(-7.20%) |
May 24, 2011 | 6.731 | 6.752 | 6.647 | 6.731 | 237,698 | -0.01(-0.08%) |
May 23, 2011 | 6.816 | 6.874 | 6.716 | 6.737 | 387,297 | -0.11(-1.62%) |
May 20, 2011 | 6.779 | 6.979 | 6.752 | 6.847 | 691,124 | +0.02(+0.23%) |
May 19, 2011 | 6.832 | 6.942 | 6.805 | 6.832 | 390,222 | +0.02(+0.23%) |
May 18, 2011 | 6.731 | 6.884 | 6.731 | 6.816 | 579,860 | +0.07(+1.09%) |
May 17, 2011 | 6.679 | 6.832 | 6.631 | 6.742 | 764,400 | +0.04(+0.55%) |
May 16, 2011 | 6.679 | 6.821 | 6.679 | 6.705 | 632,447 | -0.01(-0.20%) |
May 13, 2011 | 6.774 | 6.832 | 6.636 | 6.718 | 1,029,363 | -0.06(-0.82%) |
May 12, 2011 | 6.884 | 6.984 | 6.774 | 6.774 | 624,183 | -0.11(-1.65%) |
May 11, 2011 | 6.746 | 6.903 | 6.746 | 6.887 | 622,228 | +0.12(+1.77%) |
May 10, 2011 | 6.840 | 6.882 | 6.610 | 6.767 | 1,550,105 | -0.09(-1.37%) |
May 09, 2011 | 7.597 | 7.712 | 6.631 | 6.861 | 4,267,895 | -0.82(-10.73%) |
May 06, 2011 | 7.654 | 7.801 | 7.633 | 7.686 | 356,863 | +0.05(+0.62%) |
May 05, 2011 | 7.712 | 7.801 | 7.639 | 7.639 | 234,129 | -0.08(-1.01%) |
May 04, 2011 | 7.686 | 7.790 | 7.633 | 7.717 | 197,365 | +0.06(+0.82%) |
May 03, 2011 | 7.675 | 7.727 | 7.597 | 7.654 | 282,841 | -0.04(-0.54%) |
May 02, 2011 | 7.717 | 7.947 | 7.686 | 7.696 | 305,494 | -0.18(-2.32%) |
Apr 29, 2011 | 7.931 | 7.952 | 7.795 | 7.879 | 235,337 | -0.04(-0.53%) |
Apr 28, 2011 | 7.868 | 7.952 | 7.848 | 7.921 | 167,934 | +0.06(+0.80%) |
Apr 27, 2011 | 7.754 | 7.874 | 7.717 | 7.858 | 349,672 | +0.11(+1.42%) |
Apr 26, 2011 | 7.675 | 7.780 | 7.623 | 7.748 | 426,136 | +0.08(+0.99%) |
Apr 25, 2011 | 7.623 | 7.707 | 7.571 | 7.673 | 257,958 | -0.02(-0.31%) |
Apr 21, 2011 | 7.759 | 7.773 | 7.623 | 7.696 | 195,519 | -0.02(-0.27%) |
Apr 20, 2011 | 7.795 | 7.795 | 7.691 | 7.717 | 223,476 | -0.01(-0.14%) |
Apr 19, 2011 | 7.754 | 7.801 | 7.618 | 7.727 | 229,733 | -0.04(-0.54%) |
Apr 18, 2011 | 7.696 | 7.806 | 7.660 | 7.769 | 286,342 | -0.01(-0.07%) |
Apr 15, 2011 | 7.686 | 7.785 | 7.628 | 7.774 | 485,173 | +0.04(+0.57%) |
Apr 14, 2011 | 7.665 | 7.780 | 7.654 | 7.730 | 218,494 | +0.00(+0.03%) |
Apr 13, 2011 | 7.785 | 7.858 | 7.686 | 7.727 | 297,251 | -0.06(-0.74%) |
Apr 12, 2011 | 7.921 | 7.962 | 7.743 | 7.785 | 421,376 | -0.18(-2.29%) |
Apr 11, 2011 | 7.999 | 8.072 | 7.889 | 7.968 | 239,020 | -0.02(-0.20%) |
Apr 08, 2011 | 8.145 | 8.203 | 7.947 | 7.983 | 184,727 | -0.16(-1.92%) |
Apr 07, 2011 | 8.203 | 8.286 | 8.067 | 8.140 | 258,471 | -0.07(-0.89%) |
Apr 06, 2011 | 8.281 | 8.312 | 8.156 | 8.213 | 302,903 | -0.08(-1.01%) |
Apr 05, 2011 | 8.265 | 8.323 | 8.229 | 8.297 | 274,477 | +0.01(+0.06%) |
Apr 04, 2011 | 8.213 | 8.323 | 8.114 | 8.291 | 350,244 | +0.07(+0.89%) |
Apr 01, 2011 | 8.281 | 8.349 | 8.197 | 8.218 | 608,712 | -0.06(-0.76%) |
Mar 31, 2011 | 8.208 | 8.438 | 8.145 | 8.281 | 753,754 | +0.07(+0.89%) |
Mar 30, 2011 | 8.208 | 8.265 | 8.036 | 8.208 | 407,870 | +0.16(+1.95%) |
Mar 29, 2011 | 8.056 | 8.124 | 7.989 | 8.051 | 304,198 | -0.02(-0.19%) |
Mar 28, 2011 | 8.119 | 8.145 | 7.968 | 8.067 | 336,926 | -0.02(-0.26%) |
Mar 25, 2011 | 7.947 | 8.119 | 7.928 | 8.088 | 615,839 | +0.20(+2.58%) |
Mar 24, 2011 | 7.806 | 7.989 | 7.780 | 7.884 | 559,423 | +0.08(+1.07%) |
Mar 23, 2011 | 7.581 | 7.837 | 7.493 | 7.801 | 472,793 | +0.23(+3.11%) |
Mar 22, 2011 | 7.618 | 7.665 | 7.524 | 7.566 | 487,175 | -0.03(-0.41%) |
Mar 21, 2011 | 7.665 | 7.759 | 7.592 | 7.597 | 449,362 | -0.07(-0.89%) |
Mar 18, 2011 | 7.566 | 7.670 | 7.477 | 7.665 | 588,813 | +0.12(+1.59%) |
Mar 17, 2011 | 7.633 | 7.670 | 7.519 | 7.545 | 301,568 | -0.02(-0.28%) |
Mar 16, 2011 | 7.534 | 7.613 | 7.466 | 7.566 | 428,340 | +0.03(+0.42%) |
Mar 15, 2011 | 7.372 | 7.790 | 7.372 | 7.534 | 840,193 | +0.02(+0.28%) |
Mar 14, 2011 | 7.571 | 7.691 | 7.503 | 7.513 | 480,335 | -0.13(-1.71%) |
Mar 11, 2011 | 7.774 | 7.801 | 7.633 | 7.644 | 385,046 | -0.16(-2.01%) |
Mar 10, 2011 | 7.853 | 7.895 | 7.780 | 7.801 | 799,022 | -0.14(-1.71%) |
Mar 09, 2011 | 7.743 | 8.041 | 7.623 | 7.936 | 816,905 | +0.21(+2.74%) |
Mar 08, 2011 | 7.633 | 7.806 | 7.597 | 7.725 | 513,925 | +0.13(+1.68%) |
Mar 07, 2011 | 7.748 | 7.748 | 7.519 | 7.597 | 734,479 | -0.11(-1.49%) |
Mar 04, 2011 | 7.769 | 7.769 | 7.654 | 7.712 | 819,657 | +0.02(+0.27%) |
Mar 03, 2011 | 7.795 | 7.801 | 7.649 | 7.691 | 389,733 | -0.05(-0.61%) |
Mar 02, 2011 | 7.592 | 7.801 | 7.545 | 7.738 | 389,369 | +0.13(+1.72%) |
Mar 01, 2011 | 7.816 | 7.832 | 7.587 | 7.607 | 292,130 | -0.17(-2.15%) |
Feb 28, 2011 | 7.806 | 7.832 | 7.680 | 7.774 | 201,736 | +0.02(+0.20%) |
Feb 25, 2011 | 7.649 | 7.780 | 7.576 | 7.759 | 309,718 | +0.12(+1.57%) |
Feb 24, 2011 | 7.727 | 7.743 | 7.571 | 7.639 | 347,961 | -0.05(-0.61%) |
Feb 23, 2011 | 7.696 | 7.748 | 7.597 | 7.686 | 501,880 | +0.00(+0.00%) |
Feb 22, 2011 | 7.743 | 7.832 | 7.686 | 7.686 | 279,012 | -0.11(-1.47%) |
Feb 18, 2011 | 7.926 | 7.926 | 7.780 | 7.801 | 481,065 | -0.08(-0.99%) |
Feb 17, 2011 | 7.874 | 7.942 | 7.837 | 7.879 | 460,444 | -0.03(-0.33%) |
Feb 16, 2011 | 7.801 | 7.968 | 7.801 | 7.905 | 526,039 | +0.11(+1.47%) |
Feb 15, 2011 | 8.009 | 8.025 | 7.790 | 7.790 | 530,174 | -0.23(-2.93%) |
Feb 14, 2011 | 8.036 | 8.067 | 7.915 | 8.025 | 271,183 | -0.01(-0.13%) |
Feb 11, 2011 | 8.067 | 8.067 | 7.910 | 8.036 | 236,915 | -0.02(-0.26%) |
Feb 10, 2011 | 8.004 | 8.145 | 7.947 | 8.056 | 270,549 | +0.03(+0.33%) |
Feb 09, 2011 | 8.103 | 8.158 | 7.983 | 8.030 | 615,931 | -0.11(-1.38%) |
Feb 08, 2011 | 7.930 | 8.158 | 7.889 | 8.143 | 689,474 | +0.22(+2.75%) |
Feb 07, 2011 | 7.744 | 7.930 | 7.728 | 7.925 | 866,648 | +0.20(+2.55%) |
Feb 04, 2011 | 7.656 | 7.785 | 7.656 | 7.728 | 651,646 | +0.10(+1.36%) |
Feb 03, 2011 | 7.811 | 7.811 | 7.614 | 7.625 | 634,535 | -0.18(-2.26%) |
Feb 02, 2011 | 7.775 | 7.909 | 7.775 | 7.801 | 480,172 | +0.01(+0.07%) |