Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.465 | 8.551 | 8.246 | 8.351 | 1,096,833 | -0.03(-0.34%) |
Jan 30, 2012 | 8.399 | 8.494 | 8.237 | 8.380 | 863,951 | -0.13(-1.57%) |
Jan 27, 2012 | 8.294 | 8.551 | 8.218 | 8.513 | 1,484,724 | -0.05(-0.56%) |
Jan 26, 2012 | 8.665 | 8.913 | 8.513 | 8.560 | 1,409,856 | -0.09(-0.99%) |
Jan 25, 2012 | 8.703 | 8.846 | 8.475 | 8.646 | 1,635,510 | -0.07(-0.76%) |
Jan 24, 2012 | 8.656 | 8.837 | 8.427 | 8.713 | 1,224,444 | -0.01(-0.11%) |
Jan 23, 2012 | 8.360 | 8.808 | 8.294 | 8.722 | 1,977,266 | +0.32(+3.85%) |
Jan 20, 2012 | 8.332 | 8.427 | 8.218 | 8.399 | 1,224,827 | +0.07(+0.80%) |
Jan 19, 2012 | 8.475 | 8.618 | 8.313 | 8.332 | 1,797,874 | -0.12(-1.46%) |
Jan 18, 2012 | 7.951 | 8.503 | 7.951 | 8.456 | 2,337,373 | +0.54(+6.86%) |
Jan 17, 2012 | 7.856 | 7.942 | 7.742 | 7.913 | 2,124,037 | +0.25(+3.23%) |
Jan 13, 2012 | 7.332 | 7.675 | 7.275 | 7.665 | 2,242,827 | +0.18(+2.42%) |
Jan 12, 2012 | 7.208 | 7.494 | 6.970 | 7.484 | 1,810,058 | +0.29(+3.97%) |
Jan 11, 2012 | 6.723 | 7.256 | 6.694 | 7.199 | 2,412,844 | +0.50(+7.39%) |
Jan 10, 2012 | 6.666 | 6.856 | 6.666 | 6.704 | 1,202,250 | +0.12(+1.88%) |
Jan 09, 2012 | 6.627 | 6.656 | 6.494 | 6.580 | 945,200 | -0.04(-0.58%) |
Jan 06, 2012 | 6.542 | 6.694 | 6.389 | 6.618 | 2,292,524 | -0.29(-4.14%) |
Jan 05, 2012 | 7.075 | 7.113 | 6.808 | 6.904 | 2,185,708 | -0.21(-2.95%) |
Jan 04, 2012 | 7.313 | 7.313 | 7.065 | 7.113 | 1,048,042 | +0.01(+0.13%) |
Dec 30, 2011 | 7.094 | 7.246 | 7.085 | 7.104 | 1,041,428 | +0.01(+0.13%) |
Dec 29, 2011 | 7.056 | 7.246 | 7.056 | 7.094 | 1,021,876 | +0.05(+0.68%) |
Dec 28, 2011 | 7.246 | 7.323 | 6.942 | 7.046 | 1,453,274 | -0.22(-3.01%) |
Dec 27, 2011 | 6.732 | 7.418 | 6.646 | 7.265 | 3,280,782 | +0.65(+9.78%) |
Dec 23, 2011 | 6.570 | 6.646 | 6.523 | 6.618 | 986,072 | +0.24(+3.73%) |
Dec 21, 2011 | 6.151 | 6.380 | 6.104 | 6.380 | 1,173,112 | +0.20(+3.24%) |
Dec 20, 2011 | 6.009 | 6.199 | 5.989 | 6.180 | 1,264,458 | +0.37(+6.39%) |
Dec 19, 2011 | 6.047 | 6.178 | 5.799 | 5.809 | 809,025 | -0.20(-3.33%) |
Dec 16, 2011 | 5.875 | 6.009 | 5.837 | 6.009 | 1,379,353 | +0.19(+3.27%) |
Dec 15, 2011 | 5.675 | 5.856 | 5.637 | 5.818 | 1,104,209 | +0.22(+3.91%) |
Dec 14, 2011 | 5.799 | 5.799 | 5.547 | 5.599 | 1,052,787 | -0.12(-2.16%) |
Dec 13, 2011 | 5.837 | 5.923 | 5.685 | 5.723 | 1,353,489 | -0.04(-0.66%) |
Dec 12, 2011 | 5.809 | 5.928 | 5.761 | 5.761 | 1,274,988 | -0.30(-4.87%) |
Dec 09, 2011 | 5.951 | 6.104 | 5.904 | 6.056 | 1,038,209 | +0.18(+3.08%) |
Dec 08, 2011 | 6.294 | 6.323 | 5.866 | 5.875 | 1,341,293 | -0.50(-7.91%) |
Dec 07, 2011 | 6.228 | 6.427 | 6.132 | 6.380 | 835,938 | +0.08(+1.21%) |
Dec 06, 2011 | 6.247 | 6.389 | 6.080 | 6.304 | 588,259 | -0.01(-0.15%) |
Dec 05, 2011 | 6.408 | 6.485 | 6.180 | 6.313 | 1,531,105 | +0.16(+2.63%) |
Dec 02, 2011 | 6.504 | 6.551 | 6.142 | 6.151 | 1,480,086 | -0.23(-3.58%) |
Dec 01, 2011 | 6.361 | 6.523 | 6.189 | 6.380 | 1,255,058 | +0.00(+0.00%) |
Nov 30, 2011 | 5.875 | 6.380 | 5.790 | 6.380 | 2,293,228 | +0.80(+14.33%) |
Nov 29, 2011 | 5.590 | 5.685 | 5.532 | 5.580 | 810,302 | +0.00(+0.00%) |
Nov 28, 2011 | 5.418 | 5.618 | 5.418 | 5.580 | 981,745 | +0.35(+6.74%) |
Nov 25, 2011 | 5.275 | 5.466 | 5.218 | 5.228 | 417,117 | -0.13(-2.49%) |
Nov 23, 2011 | 5.551 | 5.570 | 5.351 | 5.361 | 1,028,535 | -0.26(-4.58%) |
Nov 22, 2011 | 5.742 | 5.780 | 5.580 | 5.618 | 1,040,564 | -0.12(-2.16%) |
Nov 21, 2011 | 5.790 | 5.837 | 5.685 | 5.742 | 1,079,800 | -0.23(-3.83%) |
Nov 18, 2011 | 5.980 | 6.113 | 5.851 | 5.970 | 736,652 | +0.02(+0.32%) |
Nov 17, 2011 | 6.066 | 6.189 | 5.913 | 5.951 | 941,774 | -0.12(-2.04%) |
Nov 16, 2011 | 6.151 | 6.342 | 6.075 | 6.075 | 798,375 | -0.18(-2.89%) |
Nov 15, 2011 | 5.980 | 6.304 | 5.951 | 6.256 | 668,147 | +0.23(+3.79%) |
Nov 14, 2011 | 6.151 | 6.313 | 5.961 | 6.028 | 859,289 | -0.18(-2.91%) |
Nov 11, 2011 | 6.009 | 6.256 | 5.999 | 6.208 | 930,596 | +0.27(+4.49%) |
Nov 10, 2011 | 6.228 | 6.237 | 5.875 | 5.942 | 1,058,915 | -0.17(-2.80%) |
Nov 09, 2011 | 6.275 | 6.361 | 6.094 | 6.113 | 1,340,503 | -0.44(-6.69%) |
Nov 08, 2011 | 6.618 | 6.792 | 6.361 | 6.551 | 1,466,060 | -0.02(-0.29%) |
Nov 07, 2011 | 6.447 | 6.618 | 6.313 | 6.570 | 1,217,206 | +0.10(+1.62%) |
Nov 04, 2011 | 6.504 | 6.551 | 6.256 | 6.466 | 1,226,821 | -0.12(-1.88%) |
Nov 03, 2011 | 6.228 | 6.646 | 5.961 | 6.589 | 2,473,781 | +0.47(+7.62%) |
Nov 02, 2011 | 6.113 | 6.180 | 5.970 | 6.123 | 1,176,715 | +0.12(+2.06%) |
Nov 01, 2011 | 5.856 | 6.170 | 5.856 | 5.999 | 1,946,067 | -0.17(-2.78%) |
Oct 31, 2011 | 6.237 | 6.356 | 6.142 | 6.170 | 1,511,190 | -0.18(-2.85%) |
Oct 28, 2011 | 6.570 | 6.627 | 6.285 | 6.351 | 2,306,269 | -0.22(-3.33%) |
Oct 27, 2011 | 6.466 | 6.599 | 6.256 | 6.570 | 3,052,657 | +0.43(+6.98%) |
Oct 26, 2011 | 6.355 | 6.475 | 5.951 | 6.142 | 2,413,735 | -0.11(-1.83%) |
Oct 25, 2011 | 6.399 | 6.685 | 6.085 | 6.256 | 2,950,709 | +0.01(+0.15%) |
Oct 24, 2011 | 5.790 | 6.256 | 5.751 | 6.247 | 1,910,960 | +0.49(+8.43%) |
Oct 21, 2011 | 5.799 | 5.923 | 5.618 | 5.761 | 1,276,840 | +0.07(+1.17%) |
Oct 20, 2011 | 5.837 | 5.885 | 5.609 | 5.694 | 1,656,531 | -0.16(-2.76%) |
Oct 19, 2011 | 6.018 | 6.170 | 5.809 | 5.856 | 1,203,825 | -0.17(-2.84%) |
Oct 18, 2011 | 5.551 | 6.056 | 5.437 | 6.028 | 2,019,488 | +0.40(+7.11%) |
Oct 17, 2011 | 5.913 | 5.961 | 5.580 | 5.628 | 1,565,212 | -0.34(-5.74%) |
Oct 14, 2011 | 5.847 | 5.989 | 5.742 | 5.970 | 1,148,300 | +0.24(+4.15%) |
Oct 13, 2011 | 5.818 | 5.837 | 5.628 | 5.732 | 1,609,109 | -0.12(-2.11%) |
Oct 12, 2011 | 5.770 | 6.018 | 5.751 | 5.856 | 1,573,776 | +0.16(+2.84%) |
Oct 11, 2011 | 5.513 | 5.751 | 5.428 | 5.694 | 1,401,555 | +0.13(+2.40%) |
Oct 10, 2011 | 5.494 | 5.628 | 5.409 | 5.561 | 1,833,782 | +0.20(+3.73%) |
Oct 07, 2011 | 5.456 | 5.523 | 5.218 | 5.361 | 2,876,373 | -0.05(-0.88%) |
Oct 06, 2011 | 4.856 | 5.471 | 4.856 | 5.409 | 2,898,432 | +0.58(+12.03%) |
Oct 05, 2011 | 4.523 | 4.885 | 4.523 | 4.828 | 2,375,232 | +0.35(+7.87%) |
Oct 04, 2011 | 4.180 | 4.509 | 3.923 | 4.475 | 3,479,793 | +0.21(+4.91%) |
Oct 03, 2011 | 4.590 | 4.761 | 4.199 | 4.266 | 3,059,181 | -0.40(-8.57%) |
Sep 30, 2011 | 4.847 | 4.856 | 4.666 | 4.666 | 2,323,796 | -0.33(-6.67%) |
Sep 29, 2011 | 5.094 | 5.132 | 4.752 | 4.999 | 1,850,862 | +0.05(+0.96%) |
Sep 28, 2011 | 5.256 | 5.313 | 4.913 | 4.952 | 1,503,514 | -0.30(-5.80%) |
Sep 27, 2011 | 5.237 | 5.418 | 5.190 | 5.256 | 1,927,650 | +0.20(+3.95%) |
Sep 26, 2011 | 5.018 | 5.085 | 4.866 | 5.056 | 1,653,249 | +0.13(+2.71%) |
Sep 23, 2011 | 4.971 | 5.152 | 4.904 | 4.923 | 2,218,475 | -0.06(-1.15%) |
Sep 22, 2011 | 4.961 | 5.142 | 4.904 | 4.980 | 2,469,827 | -0.15(-2.97%) |
Sep 21, 2011 | 5.361 | 5.475 | 5.104 | 5.132 | 1,893,810 | -0.21(-3.92%) |
Sep 20, 2011 | 5.485 | 5.685 | 5.332 | 5.342 | 1,918,961 | -0.10(-1.92%) |
Sep 19, 2011 | 5.609 | 5.618 | 5.409 | 5.447 | 2,629,226 | -0.33(-5.77%) |
Sep 16, 2011 | 5.675 | 5.894 | 5.656 | 5.780 | 2,895,674 | +0.17(+3.06%) |
Sep 15, 2011 | 5.570 | 5.666 | 5.475 | 5.609 | 1,608,374 | +0.12(+2.26%) |
Sep 14, 2011 | 5.580 | 5.599 | 5.323 | 5.485 | 1,393,170 | +0.06(+1.05%) |
Sep 13, 2011 | 5.390 | 5.523 | 5.342 | 5.428 | 1,277,325 | +0.09(+1.60%) |
Sep 12, 2011 | 5.132 | 5.361 | 5.094 | 5.342 | 1,594,042 | +0.11(+2.19%) |
Sep 09, 2011 | 5.447 | 5.475 | 5.180 | 5.228 | 1,904,723 | -0.29(-5.18%) |
Sep 08, 2011 | 5.570 | 5.885 | 5.409 | 5.513 | 2,069,823 | -0.10(-1.70%) |
Sep 07, 2011 | 5.351 | 5.704 | 5.351 | 5.609 | 1,655,658 | +0.36(+6.90%) |
Sep 06, 2011 | 5.132 | 5.266 | 5.066 | 5.247 | 1,604,541 | -0.11(-2.13%) |
Sep 02, 2011 | 5.494 | 5.590 | 5.304 | 5.361 | 1,861,385 | -0.32(-5.70%) |
Sep 01, 2011 | 5.989 | 6.123 | 5.656 | 5.685 | 2,097,090 | -0.27(-4.48%) |
Aug 31, 2011 | 6.189 | 6.323 | 5.828 | 5.951 | 2,481,586 | -0.17(-2.80%) |
Aug 30, 2011 | 5.628 | 6.180 | 5.570 | 6.123 | 3,546,498 | +0.45(+7.89%) |
Aug 29, 2011 | 5.390 | 5.675 | 5.390 | 5.675 | 2,393,560 | +0.44(+8.36%) |
Aug 26, 2011 | 4.980 | 5.294 | 4.902 | 5.237 | 1,794,110 | +0.20(+3.97%) |
Aug 25, 2011 | 5.380 | 5.466 | 4.999 | 5.037 | 1,881,829 | -0.20(-3.82%) |
Aug 24, 2011 | 4.904 | 5.266 | 4.866 | 5.237 | 2,248,578 | +0.35(+7.21%) |
Aug 23, 2011 | 4.904 | 4.990 | 4.675 | 4.885 | 3,557,867 | +0.04(+0.79%) |
Aug 22, 2011 | 5.342 | 5.342 | 4.837 | 4.847 | 2,682,119 | -0.25(-4.86%) |
Aug 19, 2011 | 5.304 | 5.332 | 5.056 | 5.094 | 1,705,219 | -0.22(-4.12%) |
Aug 18, 2011 | 5.599 | 5.647 | 5.256 | 5.313 | 3,512,846 | -0.53(-9.12%) |
Aug 17, 2011 | 5.904 | 6.037 | 5.790 | 5.847 | 2,516,469 | -0.01(-0.16%) |
Aug 16, 2011 | 6.018 | 6.047 | 5.828 | 5.856 | 3,321,428 | -0.24(-3.91%) |
Aug 15, 2011 | 6.075 | 6.151 | 5.913 | 6.094 | 2,573,951 | +0.09(+1.43%) |
Aug 12, 2011 | 6.075 | 6.237 | 5.980 | 6.009 | 2,754,440 | +0.04(+0.64%) |
Aug 11, 2011 | 5.523 | 6.094 | 5.466 | 5.970 | 2,961,603 | +0.55(+10.19%) |
Aug 10, 2011 | 5.732 | 5.913 | 5.304 | 5.418 | 3,370,085 | -0.48(-8.08%) |
Aug 09, 2011 | 6.342 | 5.999 | 5.285 | 5.894 | 4,039,129 | +0.11(+1.98%) |
Aug 08, 2011 | 6.342 | 6.361 | 5.742 | 5.780 | 4,883,811 | -0.85(-12.79%) |
Aug 05, 2011 | 6.913 | 7.094 | 6.199 | 6.627 | 4,049,170 | -0.05(-0.71%) |
Aug 04, 2011 | 7.351 | 7.380 | 6.666 | 6.675 | 3,586,807 | -0.81(-10.81%) |
Aug 03, 2011 | 7.494 | 7.713 | 7.113 | 7.484 | 4,382,256 | -0.08(-1.01%) |
Aug 02, 2011 | 8.189 | 8.227 | 7.532 | 7.561 | 3,415,271 | -0.70(-8.53%) |
Aug 01, 2011 | 8.503 | 8.665 | 8.046 | 8.265 | 2,124,609 | -0.06(-0.69%) |
Jul 29, 2011 | 8.437 | 8.541 | 8.189 | 8.322 | 1,728,045 | -0.27(-3.10%) |
Jul 28, 2011 | 8.713 | 8.718 | 8.370 | 8.589 | 2,515,613 | -0.01(-0.11%) |
Jul 27, 2011 | 9.160 | 9.341 | 8.456 | 8.599 | 4,727,880 | -0.58(-6.33%) |
Jul 26, 2011 | 8.903 | 9.189 | 8.832 | 9.179 | 3,025,090 | +0.23(+2.55%) |
Jul 25, 2011 | 8.713 | 9.037 | 8.618 | 8.951 | 1,695,935 | +0.06(+0.64%) |
Jul 22, 2011 | 8.884 | 8.932 | 8.808 | 8.894 | 1,364,666 | +0.07(+0.76%) |
Jul 21, 2011 | 8.560 | 8.856 | 8.532 | 8.827 | 1,750,908 | +0.29(+3.34%) |
Jul 20, 2011 | 8.456 | 8.560 | 8.332 | 8.541 | 863,862 | +0.11(+1.36%) |
Jul 19, 2011 | 8.237 | 8.427 | 8.237 | 8.427 | 1,601,053 | +0.33(+4.12%) |
Jul 18, 2011 | 8.408 | 8.503 | 8.022 | 8.094 | 1,496,037 | -0.37(-4.39%) |
Jul 15, 2011 | 8.418 | 8.484 | 8.313 | 8.465 | 794,406 | +0.11(+1.37%) |
Jul 14, 2011 | 8.627 | 8.684 | 8.256 | 8.351 | 1,699,067 | -0.28(-3.20%) |
Jul 13, 2011 | 8.541 | 8.789 | 8.541 | 8.627 | 1,402,681 | +0.17(+2.03%) |
Jul 12, 2011 | 8.503 | 8.589 | 8.370 | 8.456 | 1,587,387 | -0.11(-1.33%) |
Jul 11, 2011 | 8.713 | 8.951 | 8.532 | 8.570 | 2,061,557 | -0.30(-3.33%) |
Jul 08, 2011 | 8.722 | 8.903 | 8.522 | 8.865 | 2,255,664 | +0.05(+0.54%) |
Jul 07, 2011 | 8.570 | 8.827 | 8.503 | 8.818 | 1,548,568 | +0.33(+3.93%) |
Jul 06, 2011 | 8.589 | 8.622 | 8.427 | 8.484 | 1,040,423 | -0.10(-1.22%) |
Jul 05, 2011 | 8.808 | 8.818 | 8.494 | 8.589 | 1,989,409 | -0.24(-2.70%) |
Jul 01, 2011 | 8.303 | 8.856 | 8.284 | 8.827 | 2,606,988 | +0.54(+6.55%) |
Jun 30, 2011 | 8.094 | 8.456 | 8.060 | 8.284 | 10,234,114 | +0.25(+3.08%) |
Jun 29, 2011 | 8.151 | 8.256 | 8.013 | 8.037 | 2,186,518 | -0.04(-0.47%) |
Jun 28, 2011 | 7.903 | 8.113 | 7.865 | 8.075 | 1,298,659 | +0.22(+2.79%) |
Jun 27, 2011 | 7.875 | 7.980 | 7.770 | 7.856 | 1,110,521 | +0.01(+0.12%) |
Jun 24, 2011 | 7.932 | 7.980 | 7.780 | 7.846 | 2,181,093 | -0.09(-1.08%) |
Jun 23, 2011 | 7.684 | 7.965 | 7.627 | 7.932 | 1,381,741 | +0.11(+1.46%) |
Jun 22, 2011 | 7.780 | 8.065 | 7.761 | 7.818 | 1,554,655 | +0.02(+0.24%) |
Jun 21, 2011 | 7.646 | 7.856 | 7.584 | 7.799 | 1,943,795 | +0.26(+3.41%) |
Jun 20, 2011 | 7.646 | 7.651 | 7.532 | 7.542 | 1,373,373 | +0.10(+1.28%) |
Jun 17, 2011 | 7.608 | 7.637 | 7.437 | 7.446 | 1,861,401 | -0.04(-0.51%) |
Jun 16, 2011 | 7.627 | 7.656 | 7.380 | 7.484 | 2,637,036 | +0.03(+0.38%) |
Jun 15, 2011 | 7.446 | 7.618 | 7.361 | 7.456 | 1,307,933 | -0.10(-1.39%) |
Jun 14, 2011 | 7.494 | 7.675 | 7.494 | 7.561 | 1,191,471 | +0.20(+2.72%) |
Jun 13, 2011 | 7.427 | 7.522 | 7.199 | 7.361 | 1,380,011 | -0.05(-0.64%) |
Jun 10, 2011 | 7.494 | 7.561 | 7.342 | 7.408 | 2,378,058 | -0.17(-2.26%) |
Jun 09, 2011 | 7.618 | 7.665 | 7.456 | 7.580 | 1,611,280 | -0.03(-0.38%) |
Jun 08, 2011 | 7.884 | 8.008 | 7.589 | 7.608 | 2,293,273 | -0.32(-4.08%) |
Jun 07, 2011 | 7.999 | 8.103 | 7.903 | 7.932 | 2,995,669 | -0.01(-0.12%) |
Jun 06, 2011 | 8.551 | 8.570 | 7.932 | 7.942 | 2,970,471 | -0.35(-4.25%) |
Jun 03, 2011 | 8.560 | 8.637 | 8.294 | 8.294 | 2,492,037 | -0.37(-4.29%) |
May 24, 2011 | 8.818 | 8.818 | 8.646 | 8.665 | 1,350,857 | -0.07(-0.76%) |
May 23, 2011 | 8.856 | 8.894 | 8.718 | 8.732 | 1,229,937 | -0.27(-2.96%) |
May 20, 2011 | 8.989 | 9.170 | 8.903 | 8.998 | 1,556,183 | -0.05(-0.53%) |
May 19, 2011 | 9.332 | 9.360 | 8.913 | 9.046 | 2,045,063 | -0.21(-2.26%) |
May 18, 2011 | 9.018 | 9.275 | 8.979 | 9.256 | 1,712,962 | +0.26(+2.86%) |
May 17, 2011 | 9.189 | 9.257 | 8.922 | 8.998 | 2,164,441 | -0.26(-2.78%) |
May 16, 2011 | 9.503 | 9.579 | 9.189 | 9.256 | 1,845,632 | -0.37(-3.86%) |
May 13, 2011 | 9.760 | 9.884 | 9.608 | 9.627 | 1,512,619 | -0.14(-1.46%) |
May 12, 2011 | 9.646 | 9.889 | 9.598 | 9.770 | 1,659,998 | +0.03(+0.29%) |
May 11, 2011 | 9.541 | 9.836 | 9.522 | 9.741 | 2,681,334 | +0.18(+1.89%) |
May 10, 2011 | 9.503 | 9.665 | 9.494 | 9.560 | 1,640,676 | +0.07(+0.70%) |
May 09, 2011 | 9.275 | 9.732 | 9.198 | 9.494 | 3,715,529 | +0.31(+3.42%) |
May 06, 2011 | 9.370 | 9.427 | 9.122 | 9.179 | 1,638,917 | -0.05(-0.52%) |
May 05, 2011 | 9.037 | 9.446 | 8.951 | 9.227 | 3,031,376 | +0.05(+0.52%) |
May 04, 2011 | 9.198 | 9.275 | 8.837 | 9.179 | 3,547,798 | +0.10(+1.15%) |
May 03, 2011 | 8.484 | 9.265 | 8.408 | 9.075 | 7,484,115 | +0.58(+6.84%) |
May 02, 2011 | 8.462 | 8.522 | 8.427 | 8.494 | 3,040,251 | -0.02(-0.22%) |
Apr 29, 2011 | 8.465 | 8.608 | 8.427 | 8.513 | 1,590,585 | +0.04(+0.45%) |
Apr 28, 2011 | 8.646 | 8.646 | 8.456 | 8.475 | 1,615,428 | -0.19(-2.20%) |
Apr 27, 2011 | 8.465 | 8.684 | 8.437 | 8.665 | 1,527,029 | +0.20(+2.36%) |
Apr 26, 2011 | 8.551 | 8.551 | 8.399 | 8.465 | 2,485,351 | -0.08(-0.89%) |
Apr 25, 2011 | 8.656 | 8.694 | 8.494 | 8.541 | 1,005,654 | -0.04(-0.44%) |
Apr 21, 2011 | 8.618 | 8.646 | 8.475 | 8.579 | 1,670,710 | +0.10(+1.24%) |
Apr 20, 2011 | 8.551 | 8.665 | 8.360 | 8.475 | 1,735,676 | +0.11(+1.37%) |
Apr 19, 2011 | 8.427 | 8.456 | 8.237 | 8.360 | 1,385,831 | -0.09(-1.01%) |
Apr 18, 2011 | 8.380 | 8.475 | 8.322 | 8.446 | 2,021,242 | -0.11(-1.33%) |
Apr 15, 2011 | 8.551 | 8.599 | 8.494 | 8.560 | 1,165,190 | +0.05(+0.56%) |
Apr 14, 2011 | 8.446 | 8.579 | 8.351 | 8.513 | 1,535,224 | -0.08(-0.89%) |
Apr 13, 2011 | 8.599 | 8.684 | 8.522 | 8.589 | 1,626,908 | +0.14(+1.69%) |
Apr 12, 2011 | 8.570 | 8.589 | 8.427 | 8.446 | 1,528,867 | -0.22(-2.53%) |
Apr 11, 2011 | 8.703 | 8.788 | 8.570 | 8.665 | 1,402,543 | +0.02(+0.22%) |
Apr 08, 2011 | 8.932 | 8.941 | 8.589 | 8.646 | 2,737,451 | -0.12(-1.41%) |
Apr 07, 2011 | 9.084 | 9.179 | 8.741 | 8.770 | 3,573,355 | -0.28(-3.05%) |
Apr 06, 2011 | 9.437 | 9.475 | 8.979 | 9.046 | 2,275,177 | -0.30(-3.16%) |
Apr 05, 2011 | 9.056 | 9.456 | 9.027 | 9.341 | 2,195,972 | +0.24(+2.62%) |
Apr 04, 2011 | 9.179 | 9.279 | 9.018 | 9.103 | 1,877,053 | +0.00(+0.00%) |
Apr 01, 2011 | 9.037 | 9.141 | 8.903 | 9.103 | 1,971,343 | +0.18(+2.03%) |
Mar 31, 2011 | 8.922 | 8.970 | 8.808 | 8.922 | 982,903 | -0.05(-0.53%) |
Mar 30, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 1,740,530 | +0.27(+3.06%) |
Mar 29, 2011 | 8.722 | 8.808 | 8.637 | 8.703 | 1,284,351 | -0.03(-0.33%) |
Mar 28, 2011 | 9.046 | 9.179 | 8.732 | 8.732 | 1,385,963 | -0.28(-3.07%) |
Mar 25, 2011 | 8.979 | 9.208 | 8.827 | 9.008 | 2,126,677 | +0.12(+1.39%) |
Mar 24, 2011 | 8.665 | 9.027 | 8.513 | 8.884 | 2,386,185 | +0.31(+3.67%) |
Mar 23, 2011 | 8.618 | 8.665 | 8.418 | 8.570 | 2,745,921 | -0.10(-1.10%) |
Mar 22, 2011 | 8.951 | 9.046 | 8.665 | 8.665 | 1,734,974 | -0.22(-2.47%) |
Mar 21, 2011 | 8.779 | 8.903 | 8.770 | 8.884 | 3,160,156 | +0.30(+3.55%) |
Mar 18, 2011 | 8.884 | 8.913 | 8.551 | 8.579 | 2,585,965 | -0.14(-1.64%) |
Mar 17, 2011 | 8.837 | 8.856 | 8.684 | 8.722 | 1,571,506 | +0.10(+1.22%) |
Mar 16, 2011 | 8.856 | 8.894 | 8.599 | 8.618 | 2,729,935 | -0.30(-3.31%) |
Mar 15, 2011 | 8.770 | 8.998 | 8.751 | 8.913 | 2,443,415 | -0.12(-1.37%) |
Mar 14, 2011 | 9.227 | 9.227 | 8.884 | 9.037 | 2,111,333 | -0.31(-3.36%) |
Mar 11, 2011 | 8.922 | 9.394 | 8.760 | 9.351 | 2,607,929 | +0.30(+3.37%) |
Mar 10, 2011 | 9.151 | 9.360 | 9.027 | 9.046 | 2,622,447 | -0.36(-3.85%) |
Mar 09, 2011 | 9.265 | 9.503 | 9.208 | 9.408 | 1,944,089 | +0.06(+0.61%) |
Mar 08, 2011 | 9.227 | 9.513 | 9.189 | 9.351 | 2,077,236 | +0.15(+1.66%) |
Mar 07, 2011 | 9.237 | 9.484 | 8.951 | 9.198 | 4,738,819 | -0.45(-4.64%) |
Mar 04, 2011 | 9.884 | 9.951 | 9.446 | 9.646 | 2,633,146 | -0.24(-2.41%) |
Mar 03, 2011 | 9.751 | 9.951 | 9.656 | 9.884 | 2,686,513 | +0.31(+3.28%) |
Mar 02, 2011 | 9.437 | 9.703 | 9.294 | 9.570 | 3,305,718 | +0.13(+1.41%) |
Mar 01, 2011 | 9.998 | 10.22 | 9.417 | 9.437 | 5,031,885 | -0.74(-7.30%) |
Feb 28, 2011 | 10.32 | 10.48 | 10.03 | 10.18 | 2,569,990 | -0.04(-0.37%) |
Feb 25, 2011 | 10.02 | 10.23 | 9.932 | 10.22 | 2,292,354 | +0.41(+4.17%) |
Feb 24, 2011 | 9.779 | 10.06 | 9.656 | 9.808 | 3,088,267 | -0.07(-0.67%) |
Feb 23, 2011 | 10.44 | 10.44 | 9.598 | 9.875 | 4,314,729 | -0.49(-4.69%) |
Feb 22, 2011 | 10.65 | 10.80 | 10.30 | 10.36 | 2,643,236 | -0.51(-4.73%) |
Feb 18, 2011 | 11.16 | 11.19 | 10.86 | 10.87 | 1,668,300 | -0.25(-2.23%) |
Feb 17, 2011 | 11.06 | 11.19 | 11.00 | 11.12 | 1,533,110 | +0.06(+0.52%) |
Feb 16, 2011 | 11.26 | 11.31 | 10.99 | 11.06 | 1,780,547 | -0.16(-1.44%) |
Feb 15, 2011 | 11.38 | 11.43 | 11.19 | 11.23 | 1,691,455 | -0.20(-1.75%) |
Feb 14, 2011 | 11.59 | 11.60 | 11.37 | 11.43 | 2,417,155 | -0.18(-1.56%) |
Feb 11, 2011 | 11.50 | 11.77 | 11.32 | 11.61 | 3,858,035 | +0.05(+0.41%) |
Feb 10, 2011 | 11.79 | 11.84 | 11.26 | 11.56 | 5,114,297 | -0.27(-2.25%) |
Feb 09, 2011 | 11.78 | 12.17 | 11.66 | 11.83 | 4,107,677 | +0.05(+0.40%) |
Feb 08, 2011 | 11.36 | 12.03 | 11.28 | 11.78 | 10,203,544 | +1.30(+12.35%) |
Feb 07, 2011 | 10.30 | 10.86 | 10.26 | 10.48 | 3,144,701 | +0.28(+2.70%) |
Feb 04, 2011 | 10.59 | 10.59 | 10.13 | 10.21 | 2,713,284 | -0.43(-4.03%) |
Feb 03, 2011 | 10.62 | 10.95 | 10.52 | 10.64 | 1,649,954 | +0.07(+0.63%) |
Feb 02, 2011 | 10.70 | 10.74 | 10.51 | 10.57 | 959,875 | -0.14(-1.33%) |