Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.034 | 6.220 | 5.999 | 6.061 | 5,010,330 | +0.31(+5.40%) |
Nov 29, 2011 | 5.889 | 5.972 | 5.730 | 5.751 | 1,628,180 | -0.12(-2.12%) |
Nov 28, 2011 | 5.751 | 5.896 | 5.723 | 5.875 | 1,814,488 | +0.37(+6.78%) |
Nov 25, 2011 | 5.461 | 5.647 | 5.433 | 5.502 | 803,188 | +0.02(+0.38%) |
Nov 23, 2011 | 5.640 | 5.709 | 5.447 | 5.482 | 2,048,660 | -0.23(-4.11%) |
Nov 22, 2011 | 5.744 | 5.834 | 5.647 | 5.716 | 1,545,436 | -0.02(-0.36%) |
Nov 21, 2011 | 5.868 | 5.889 | 5.702 | 5.737 | 1,601,092 | -0.30(-4.92%) |
Nov 18, 2011 | 5.979 | 6.075 | 5.930 | 6.034 | 1,154,359 | +0.07(+1.16%) |
Nov 17, 2011 | 6.034 | 6.127 | 5.930 | 5.965 | 1,662,511 | -0.09(-1.48%) |
Nov 16, 2011 | 6.041 | 6.255 | 6.006 | 6.055 | 1,419,329 | -0.09(-1.46%) |
Nov 15, 2011 | 5.923 | 6.186 | 5.910 | 6.144 | 1,107,131 | +0.17(+2.77%) |
Nov 14, 2011 | 6.151 | 6.227 | 5.916 | 5.979 | 1,502,541 | -0.23(-3.67%) |
Nov 11, 2011 | 5.985 | 6.269 | 5.944 | 6.206 | 1,791,679 | +0.32(+5.52%) |
Nov 10, 2011 | 6.068 | 6.068 | 5.847 | 5.882 | 1,939,777 | -0.04(-0.70%) |
Nov 09, 2011 | 6.130 | 6.186 | 5.916 | 5.923 | 2,135,708 | -0.44(-6.94%) |
Nov 08, 2011 | 6.344 | 6.407 | 6.110 | 6.365 | 1,578,772 | +0.05(+0.77%) |
Nov 07, 2011 | 6.310 | 6.434 | 6.144 | 6.317 | 971,616 | -0.01(-0.11%) |
Nov 04, 2011 | 6.296 | 6.365 | 6.158 | 6.324 | 1,177,845 | -0.08(-1.19%) |
Nov 03, 2011 | 6.296 | 6.441 | 6.048 | 6.400 | 1,530,544 | +0.23(+3.69%) |
Nov 02, 2011 | 6.082 | 6.255 | 5.986 | 6.172 | 2,098,212 | +0.23(+3.83%) |
Nov 01, 2011 | 5.979 | 6.172 | 5.882 | 5.944 | 4,793,879 | -0.30(-4.86%) |
Oct 31, 2011 | 6.338 | 6.427 | 6.234 | 6.248 | 1,793,058 | -0.23(-3.62%) |
Oct 28, 2011 | 6.510 | 6.558 | 6.407 | 6.483 | 2,439,467 | -0.05(-0.74%) |
Oct 27, 2011 | 6.124 | 6.648 | 6.124 | 6.531 | 5,174,360 | +0.69(+11.82%) |
Oct 26, 2011 | 5.765 | 5.872 | 5.606 | 5.840 | 2,199,975 | +0.19(+3.42%) |
Oct 25, 2011 | 5.834 | 5.847 | 5.633 | 5.647 | 2,172,033 | -0.26(-4.44%) |
Oct 24, 2011 | 5.682 | 5.910 | 5.606 | 5.910 | 1,540,438 | +0.22(+3.88%) |
Oct 21, 2011 | 5.571 | 5.696 | 5.482 | 5.689 | 1,804,266 | +0.23(+4.30%) |
Oct 20, 2011 | 5.447 | 5.544 | 5.240 | 5.454 | 2,821,476 | -0.13(-2.35%) |
Oct 19, 2011 | 5.985 | 5.985 | 5.530 | 5.585 | 3,063,919 | -0.01(-0.12%) |
Oct 18, 2011 | 5.288 | 5.654 | 5.212 | 5.592 | 2,933,826 | +0.33(+6.30%) |
Oct 17, 2011 | 5.461 | 5.475 | 5.233 | 5.261 | 2,461,106 | -0.27(-4.87%) |
Oct 14, 2011 | 5.378 | 5.557 | 5.378 | 5.530 | 1,952,472 | +0.23(+4.43%) |
Oct 13, 2011 | 5.343 | 5.406 | 5.171 | 5.295 | 2,381,922 | -0.12(-2.17%) |
Oct 12, 2011 | 5.205 | 5.551 | 5.053 | 5.412 | 3,026,917 | +0.26(+4.95%) |
Oct 11, 2011 | 5.123 | 5.219 | 5.060 | 5.157 | 1,662,369 | +0.00(+0.00%) |
Oct 10, 2011 | 4.957 | 5.157 | 4.929 | 5.157 | 2,621,674 | +0.32(+6.56%) |
Oct 07, 2011 | 5.067 | 5.136 | 4.812 | 4.839 | 2,730,446 | -0.20(-3.97%) |
Oct 06, 2011 | 4.998 | 5.047 | 4.881 | 5.040 | 2,218,667 | +0.20(+4.14%) |
Oct 05, 2011 | 4.846 | 4.902 | 4.563 | 4.839 | 1,987,864 | +0.01(+0.14%) |
Oct 04, 2011 | 4.432 | 4.846 | 4.349 | 4.833 | 4,171,660 | +0.33(+7.36%) |
Oct 03, 2011 | 4.888 | 4.957 | 4.494 | 4.501 | 3,960,723 | -0.32(-6.72%) |
Sep 30, 2011 | 4.929 | 5.005 | 4.819 | 4.826 | 1,952,483 | -0.16(-3.19%) |
Sep 29, 2011 | 4.978 | 5.005 | 4.784 | 4.984 | 3,044,192 | +0.16(+3.29%) |
Sep 28, 2011 | 5.019 | 5.067 | 4.812 | 4.826 | 2,358,986 | -0.17(-3.45%) |
Sep 27, 2011 | 5.060 | 5.240 | 4.950 | 4.998 | 3,115,569 | +0.08(+1.54%) |
Sep 26, 2011 | 4.812 | 4.936 | 4.701 | 4.922 | 1,828,669 | +0.18(+3.78%) |
Sep 23, 2011 | 4.418 | 4.784 | 4.418 | 4.743 | 3,799,157 | +0.00(+0.00%) |
Sep 22, 2011 | 4.543 | 4.826 | 4.515 | 4.743 | 3,470,443 | -0.03(-0.72%) |
Sep 21, 2011 | 5.143 | 5.171 | 4.764 | 4.777 | 2,049,412 | -0.35(-6.86%) |
Sep 20, 2011 | 5.219 | 5.274 | 5.123 | 5.129 | 2,019,165 | -0.09(-1.72%) |
Sep 19, 2011 | 5.337 | 5.392 | 5.116 | 5.219 | 1,929,743 | -0.26(-4.67%) |
Sep 16, 2011 | 5.330 | 5.482 | 5.212 | 5.475 | 2,919,290 | +0.19(+3.52%) |
Sep 15, 2011 | 5.212 | 5.316 | 5.116 | 5.288 | 1,537,657 | +0.12(+2.27%) |
Sep 14, 2011 | 5.067 | 5.240 | 4.943 | 5.171 | 2,188,655 | +0.16(+3.17%) |
Sep 13, 2011 | 4.957 | 5.060 | 4.888 | 5.012 | 2,007,628 | +0.07(+1.40%) |
Sep 12, 2011 | 4.750 | 4.957 | 4.736 | 4.943 | 2,168,532 | +0.08(+1.56%) |
Sep 09, 2011 | 5.019 | 5.047 | 4.791 | 4.867 | 2,577,262 | -0.23(-4.47%) |
Sep 08, 2011 | 5.212 | 5.281 | 5.047 | 5.095 | 2,376,773 | -0.14(-2.64%) |
Sep 07, 2011 | 4.991 | 5.233 | 4.936 | 5.233 | 2,299,945 | +0.32(+6.61%) |
Sep 06, 2011 | 4.779 | 4.956 | 4.765 | 4.909 | 3,946,670 | +0.03(+0.56%) |
Sep 02, 2011 | 5.004 | 5.072 | 4.881 | 4.881 | 2,375,912 | -0.31(-6.04%) |
Sep 01, 2011 | 5.236 | 5.359 | 5.134 | 5.195 | 3,282,806 | -0.09(-1.68%) |
Aug 31, 2011 | 5.339 | 5.455 | 5.257 | 5.284 | 3,589,482 | -0.02(-0.39%) |
Aug 30, 2011 | 5.216 | 5.332 | 5.106 | 5.304 | 2,228,471 | +0.05(+1.04%) |
Aug 29, 2011 | 5.004 | 5.250 | 4.977 | 5.250 | 1,616,250 | +0.32(+6.51%) |
Aug 26, 2011 | 4.888 | 5.018 | 4.786 | 4.929 | 3,889,077 | -0.05(-0.96%) |
Aug 25, 2011 | 5.161 | 5.216 | 4.936 | 4.977 | 4,437,298 | -0.13(-2.54%) |
Aug 24, 2011 | 4.963 | 5.134 | 4.936 | 5.106 | 4,494,123 | +0.12(+2.47%) |
Aug 23, 2011 | 4.902 | 5.011 | 4.840 | 4.984 | 4,368,255 | +0.11(+2.24%) |
Aug 22, 2011 | 5.059 | 5.066 | 4.779 | 4.874 | 4,714,450 | -0.05(-0.97%) |
Aug 19, 2011 | 5.004 | 5.182 | 4.915 | 4.922 | 3,672,756 | -0.23(-4.50%) |
Aug 18, 2011 | 5.421 | 5.461 | 5.093 | 5.154 | 3,599,084 | -0.48(-8.60%) |
Aug 17, 2011 | 5.639 | 5.663 | 5.509 | 5.639 | 2,535,438 | +0.05(+0.98%) |
Aug 16, 2011 | 5.646 | 5.717 | 5.550 | 5.584 | 3,034,296 | -0.15(-2.62%) |
Aug 15, 2011 | 5.523 | 5.741 | 5.516 | 5.735 | 3,180,383 | +0.27(+5.00%) |
Aug 12, 2011 | 5.543 | 5.625 | 5.407 | 5.461 | 3,106,558 | -0.04(-0.74%) |
Aug 11, 2011 | 5.236 | 5.632 | 5.154 | 5.502 | 4,583,640 | +0.31(+5.91%) |
Aug 10, 2011 | 5.311 | 5.509 | 5.113 | 5.195 | 8,389,791 | -0.28(-5.11%) |
Aug 09, 2011 | 5.578 | 5.482 | 4.902 | 5.475 | 6,414,382 | +0.33(+6.37%) |
Aug 08, 2011 | 5.578 | 5.755 | 5.100 | 5.147 | 5,301,183 | -0.73(-12.43%) |
Aug 05, 2011 | 6.178 | 6.192 | 5.700 | 5.878 | 4,550,975 | -0.20(-3.26%) |
Aug 04, 2011 | 6.492 | 6.526 | 6.069 | 6.076 | 3,070,200 | -0.53(-7.96%) |
Aug 03, 2011 | 6.643 | 6.643 | 6.315 | 6.602 | 2,577,232 | -0.03(-0.41%) |
Aug 02, 2011 | 6.813 | 6.909 | 6.602 | 6.629 | 2,606,327 | -0.24(-3.48%) |
Aug 01, 2011 | 7.079 | 7.093 | 6.779 | 6.868 | 2,166,716 | -0.11(-1.57%) |
Jul 29, 2011 | 6.847 | 6.984 | 6.772 | 6.977 | 1,795,366 | +0.03(+0.49%) |
Jul 28, 2011 | 6.888 | 7.004 | 6.789 | 6.943 | 2,026,794 | +0.08(+1.09%) |
Jul 27, 2011 | 7.079 | 7.100 | 6.854 | 6.868 | 2,918,335 | -0.25(-3.45%) |
Jul 26, 2011 | 6.376 | 7.161 | 6.376 | 7.114 | 4,541,397 | +0.13(+1.86%) |
Jul 25, 2011 | 7.032 | 7.093 | 6.813 | 6.984 | 2,032,470 | -0.18(-2.57%) |
Jul 22, 2011 | 7.182 | 7.189 | 7.148 | 7.168 | 1,173,656 | -0.05(-0.76%) |
Jul 21, 2011 | 7.250 | 7.318 | 7.161 | 7.223 | 1,783,063 | +0.03(+0.38%) |
Jul 20, 2011 | 7.120 | 7.250 | 7.052 | 7.196 | 1,698,229 | +0.08(+1.05%) |
Jul 19, 2011 | 7.079 | 7.120 | 7.025 | 7.120 | 2,244,970 | +0.12(+1.66%) |
Jul 18, 2011 | 7.107 | 7.161 | 6.957 | 7.004 | 2,919,028 | -0.18(-2.47%) |
Jul 15, 2011 | 7.120 | 7.216 | 7.025 | 7.182 | 2,540,807 | +0.13(+1.84%) |
Jul 14, 2011 | 7.366 | 7.387 | 7.004 | 7.052 | 3,279,926 | -0.28(-3.82%) |
Jul 13, 2011 | 7.428 | 7.523 | 7.332 | 7.332 | 1,610,487 | -0.05(-0.65%) |
Jul 12, 2011 | 7.373 | 7.537 | 7.353 | 7.380 | 1,612,581 | -0.02(-0.28%) |
Jul 11, 2011 | 7.503 | 7.544 | 7.387 | 7.400 | 1,333,087 | -0.20(-2.69%) |
Jul 08, 2011 | 7.598 | 7.701 | 7.571 | 7.605 | 2,642,143 | -0.14(-1.76%) |
Jul 07, 2011 | 7.708 | 7.851 | 7.646 | 7.742 | 1,250,340 | +0.14(+1.80%) |
Jul 06, 2011 | 7.612 | 7.624 | 7.469 | 7.605 | 2,104,358 | -0.03(-0.45%) |
Jul 05, 2011 | 7.551 | 7.667 | 7.475 | 7.639 | 2,633,438 | +0.10(+1.36%) |
Jul 01, 2011 | 7.332 | 7.557 | 7.298 | 7.537 | 2,103,018 | +0.21(+2.89%) |
Jun 30, 2011 | 7.264 | 7.380 | 7.230 | 7.325 | 2,242,238 | +0.08(+1.13%) |
Jun 29, 2011 | 7.141 | 7.264 | 7.100 | 7.243 | 1,702,432 | +0.14(+2.02%) |
Jun 28, 2011 | 6.888 | 7.141 | 6.840 | 7.100 | 1,620,816 | +0.23(+3.28%) |
Jun 27, 2011 | 6.786 | 6.902 | 6.753 | 6.875 | 1,528,218 | +0.05(+0.80%) |
Jun 24, 2011 | 6.800 | 6.868 | 6.731 | 6.820 | 1,680,849 | +0.03(+0.40%) |
Jun 23, 2011 | 6.738 | 6.888 | 6.663 | 6.793 | 1,574,080 | -0.07(-1.00%) |
Jun 22, 2011 | 6.929 | 7.004 | 6.840 | 6.861 | 2,138,598 | -0.12(-1.66%) |
Jun 21, 2011 | 6.916 | 7.025 | 6.854 | 6.977 | 1,620,726 | +0.11(+1.59%) |
Jun 20, 2011 | 6.851 | 6.881 | 6.820 | 6.868 | 2,144,034 | +0.03(+0.50%) |
Jun 17, 2011 | 6.752 | 6.943 | 6.683 | 6.834 | 3,238,699 | +0.17(+2.56%) |
Jun 16, 2011 | 6.683 | 6.793 | 6.561 | 6.663 | 2,511,726 | +0.01(+0.10%) |
Jun 15, 2011 | 6.806 | 6.847 | 6.595 | 6.656 | 1,568,880 | -0.20(-2.98%) |
Jun 14, 2011 | 6.800 | 6.956 | 6.773 | 6.861 | 1,454,229 | +0.14(+2.12%) |
Jun 13, 2011 | 6.800 | 6.868 | 6.610 | 6.719 | 1,419,548 | -0.06(-0.90%) |
Jun 10, 2011 | 7.057 | 7.064 | 6.726 | 6.780 | 3,259,347 | -0.33(-4.58%) |
Jun 09, 2011 | 7.288 | 7.288 | 6.986 | 7.105 | 2,004,204 | -0.14(-1.96%) |
Jun 08, 2011 | 7.247 | 7.376 | 7.226 | 7.247 | 3,037,353 | -0.04(-0.56%) |
Jun 07, 2011 | 7.322 | 7.396 | 7.284 | 7.288 | 976,573 | +0.01(+0.19%) |
Jun 06, 2011 | 7.498 | 7.552 | 7.257 | 7.274 | 1,104,662 | -0.22(-2.89%) |
Jun 03, 2011 | 7.288 | 7.545 | 7.267 | 7.491 | 1,478,658 | +0.20(+2.79%) |
May 24, 2011 | 7.234 | 7.355 | 7.213 | 7.288 | 1,608,203 | +0.06(+0.84%) |
May 23, 2011 | 7.193 | 7.349 | 7.152 | 7.227 | 1,780,013 | -0.09(-1.30%) |
May 20, 2011 | 7.376 | 7.437 | 7.274 | 7.322 | 1,711,612 | -0.10(-1.37%) |
May 19, 2011 | 7.437 | 7.464 | 7.349 | 7.423 | 1,211,938 | +0.03(+0.46%) |
May 18, 2011 | 7.369 | 7.403 | 7.281 | 7.389 | 1,810,807 | +0.06(+0.83%) |
May 17, 2011 | 7.267 | 7.376 | 7.247 | 7.328 | 2,955,296 | +0.03(+0.37%) |
May 16, 2011 | 7.349 | 7.443 | 7.274 | 7.301 | 1,341,258 | -0.10(-1.37%) |
May 13, 2011 | 7.518 | 7.538 | 7.328 | 7.403 | 1,336,739 | -0.10(-1.35%) |
May 12, 2011 | 7.484 | 7.559 | 7.430 | 7.504 | 1,706,856 | -0.05(-0.63%) |
May 11, 2011 | 7.613 | 7.640 | 7.491 | 7.552 | 1,782,572 | -0.09(-1.24%) |
May 10, 2011 | 7.504 | 7.647 | 7.477 | 7.647 | 2,351,959 | +0.20(+2.64%) |
May 09, 2011 | 7.369 | 7.484 | 7.349 | 7.450 | 2,214,432 | +0.03(+0.46%) |
May 06, 2011 | 7.559 | 7.565 | 7.301 | 7.416 | 3,053,395 | -0.03(-0.45%) |
May 05, 2011 | 7.355 | 7.477 | 7.247 | 7.450 | 4,580,857 | +0.01(+0.18%) |
May 04, 2011 | 7.633 | 7.674 | 7.315 | 7.437 | 3,364,980 | -0.22(-2.83%) |
May 03, 2011 | 8.019 | 8.080 | 7.403 | 7.653 | 4,194,602 | -0.37(-4.64%) |
May 02, 2011 | 8.033 | 8.073 | 8.012 | 8.026 | 2,517,246 | -0.13(-1.58%) |
Apr 29, 2011 | 8.202 | 8.222 | 8.039 | 8.155 | 1,981,815 | -0.05(-0.58%) |
Apr 28, 2011 | 8.080 | 8.236 | 8.060 | 8.202 | 2,635,752 | +0.10(+1.25%) |
Apr 27, 2011 | 8.006 | 8.141 | 7.992 | 8.100 | 1,843,394 | +0.08(+1.01%) |
Apr 26, 2011 | 8.019 | 8.087 | 7.931 | 8.019 | 2,958,489 | +0.04(+0.51%) |
Apr 25, 2011 | 7.857 | 8.067 | 7.836 | 7.979 | 2,851,029 | +0.13(+1.64%) |
Apr 21, 2011 | 7.660 | 7.863 | 7.589 | 7.850 | 1,856,816 | +0.26(+3.48%) |
Apr 20, 2011 | 7.504 | 7.586 | 7.430 | 7.586 | 2,714,111 | +0.21(+2.85%) |
Apr 19, 2011 | 7.267 | 7.389 | 7.247 | 7.376 | 1,619,401 | +0.14(+1.97%) |
Apr 18, 2011 | 7.200 | 7.288 | 7.139 | 7.234 | 1,923,831 | -0.11(-1.48%) |
Apr 15, 2011 | 7.213 | 7.362 | 7.206 | 7.342 | 1,347,668 | +0.12(+1.69%) |
Apr 14, 2011 | 7.051 | 7.247 | 7.037 | 7.220 | 1,917,282 | +0.12(+1.72%) |
Apr 13, 2011 | 7.091 | 7.132 | 7.030 | 7.098 | 1,698,502 | +0.05(+0.67%) |
Apr 12, 2011 | 7.227 | 7.271 | 7.017 | 7.051 | 4,571,766 | -0.24(-3.34%) |
Apr 11, 2011 | 7.315 | 7.396 | 7.247 | 7.294 | 1,204,867 | -0.03(-0.46%) |
Apr 08, 2011 | 7.518 | 7.538 | 7.281 | 7.328 | 1,305,645 | -0.14(-1.81%) |
Apr 07, 2011 | 7.525 | 7.545 | 7.386 | 7.464 | 2,363,072 | -0.06(-0.81%) |
Apr 06, 2011 | 7.599 | 7.599 | 7.491 | 7.525 | 1,389,100 | -0.04(-0.54%) |
Apr 05, 2011 | 7.437 | 7.586 | 7.410 | 7.565 | 1,533,733 | +0.12(+1.64%) |
Apr 04, 2011 | 7.592 | 7.633 | 7.410 | 7.443 | 1,973,545 | -0.14(-1.87%) |
Apr 01, 2011 | 7.613 | 7.620 | 7.484 | 7.586 | 2,226,009 | +0.02(+0.27%) |
Mar 31, 2011 | 7.525 | 7.586 | 7.477 | 7.565 | 1,798,729 | +0.02(+0.27%) |
Mar 30, 2011 | 7.545 | 7.545 | 7.545 | 7.545 | 1,054,965 | +0.12(+1.64%) |
Mar 29, 2011 | 7.328 | 7.498 | 7.247 | 7.423 | 970,726 | +0.10(+1.39%) |
Mar 28, 2011 | 7.735 | 7.735 | 7.254 | 7.322 | 2,415,919 | -0.36(-4.67%) |
Mar 25, 2011 | 7.592 | 7.755 | 7.545 | 7.681 | 1,114,625 | +0.13(+1.70%) |
Mar 24, 2011 | 7.471 | 7.572 | 7.335 | 7.552 | 1,626,911 | +0.12(+1.64%) |
Mar 23, 2011 | 7.477 | 7.559 | 7.294 | 7.430 | 1,833,891 | -0.03(-0.45%) |
Mar 22, 2011 | 7.531 | 7.592 | 7.417 | 7.464 | 1,432,884 | -0.04(-0.54%) |
Mar 21, 2011 | 7.524 | 7.544 | 7.464 | 7.504 | 2,108,697 | +0.04(+0.54%) |
Mar 18, 2011 | 7.242 | 7.471 | 7.212 | 7.464 | 3,625,986 | +0.28(+3.93%) |
Mar 17, 2011 | 7.188 | 7.242 | 7.080 | 7.181 | 1,979,856 | +0.16(+2.30%) |
Mar 16, 2011 | 7.114 | 7.134 | 6.973 | 7.020 | 3,623,984 | -0.09(-1.32%) |
Mar 15, 2011 | 7.128 | 7.242 | 7.107 | 7.114 | 2,243,428 | -0.23(-3.11%) |
Mar 14, 2011 | 7.370 | 7.430 | 7.262 | 7.343 | 1,374,072 | -0.11(-1.44%) |
Mar 11, 2011 | 7.397 | 7.524 | 7.370 | 7.450 | 1,547,599 | +0.00(+0.00%) |
Mar 10, 2011 | 7.471 | 7.518 | 7.329 | 7.450 | 4,247,632 | -0.11(-1.51%) |
Mar 09, 2011 | 7.625 | 7.659 | 7.538 | 7.565 | 2,549,041 | -0.07(-0.88%) |
Mar 08, 2011 | 7.565 | 7.733 | 7.524 | 7.632 | 2,202,868 | +0.09(+1.25%) |
Mar 07, 2011 | 7.813 | 7.874 | 7.497 | 7.538 | 1,641,454 | -0.26(-3.36%) |
Mar 04, 2011 | 7.968 | 7.975 | 7.733 | 7.800 | 1,728,319 | -0.16(-2.03%) |
Mar 03, 2011 | 7.988 | 8.035 | 7.908 | 7.961 | 2,748,336 | +0.06(+0.77%) |
Mar 02, 2011 | 7.719 | 7.961 | 7.665 | 7.901 | 3,090,092 | +0.15(+2.00%) |
Mar 01, 2011 | 8.035 | 8.035 | 7.598 | 7.746 | 3,339,479 | -0.16(-2.04%) |
Feb 28, 2011 | 7.995 | 8.062 | 7.881 | 7.908 | 2,138,591 | -0.01(-0.08%) |
Feb 25, 2011 | 7.746 | 7.982 | 7.713 | 7.914 | 1,884,422 | +0.22(+2.88%) |
Feb 24, 2011 | 7.739 | 7.780 | 7.565 | 7.692 | 3,357,051 | -0.04(-0.52%) |
Feb 23, 2011 | 7.847 | 7.887 | 7.659 | 7.733 | 1,732,352 | -0.11(-1.46%) |
Feb 22, 2011 | 8.069 | 8.170 | 7.840 | 7.847 | 1,796,907 | -0.33(-4.03%) |
Feb 18, 2011 | 8.203 | 8.237 | 8.129 | 8.177 | 1,791,311 | +0.01(+0.16%) |
Feb 17, 2011 | 8.150 | 8.257 | 8.143 | 8.163 | 910,799 | -0.02(-0.25%) |
Feb 16, 2011 | 8.203 | 8.271 | 8.096 | 8.183 | 916,506 | +0.01(+0.16%) |
Feb 15, 2011 | 8.257 | 8.284 | 8.163 | 8.170 | 1,363,535 | -0.12(-1.46%) |
Feb 14, 2011 | 8.304 | 8.382 | 8.251 | 8.291 | 926,749 | +0.00(+0.00%) |
Feb 11, 2011 | 8.217 | 8.304 | 8.109 | 8.291 | 2,444,266 | +0.07(+0.82%) |
Feb 10, 2011 | 8.197 | 8.324 | 8.103 | 8.224 | 1,620,596 | -0.04(-0.49%) |
Feb 09, 2011 | 8.298 | 8.378 | 8.183 | 8.264 | 1,285,537 | -0.06(-0.73%) |
Feb 08, 2011 | 8.372 | 8.372 | 8.244 | 8.324 | 1,419,419 | -0.03(-0.40%) |
Feb 07, 2011 | 8.230 | 8.472 | 8.190 | 8.358 | 1,262,308 | +0.17(+2.05%) |
Feb 04, 2011 | 8.244 | 8.257 | 8.082 | 8.190 | 1,308,554 | -0.05(-0.65%) |
Feb 03, 2011 | 8.244 | 8.311 | 8.163 | 8.244 | 1,271,435 | -0.01(-0.16%) |
Feb 02, 2011 | 8.405 | 8.419 | 8.217 | 8.257 | 927,105 | -0.19(-2.23%) |
Feb 01, 2011 | 8.203 | 8.493 | 8.109 | 8.445 | 1,930,489 | +0.29(+3.54%) |
Jan 31, 2011 | 8.069 | 8.183 | 8.002 | 8.156 | 2,882,042 | +0.15(+1.85%) |
Jan 28, 2011 | 8.311 | 8.392 | 7.982 | 8.008 | 2,088,418 | -0.30(-3.56%) |
Jan 27, 2011 | 8.210 | 8.392 | 8.116 | 8.304 | 1,729,104 | +0.15(+1.81%) |
Jan 26, 2011 | 8.163 | 8.203 | 8.069 | 8.156 | 2,129,236 | +0.05(+0.66%) |
Jan 25, 2011 | 8.143 | 8.197 | 7.968 | 8.103 | 2,902,200 | -0.06(-0.74%) |
Jan 24, 2011 | 8.123 | 8.207 | 8.069 | 8.163 | 1,218,547 | +0.05(+0.58%) |
Jan 21, 2011 | 8.143 | 8.163 | 8.049 | 8.116 | 1,539,284 | +0.01(+0.08%) |
Jan 20, 2011 | 8.129 | 8.244 | 8.082 | 8.109 | 2,205,545 | -0.05(-0.58%) |
Jan 19, 2011 | 8.109 | 8.277 | 8.069 | 8.156 | 13,978,771 | -0.28(-3.27%) |
Jan 18, 2011 | 8.331 | 8.459 | 8.298 | 8.432 | 679,981 | +0.09(+1.13%) |
Jan 14, 2011 | 8.318 | 8.405 | 8.257 | 8.338 | 1,254,459 | +0.01(+0.16%) |
Jan 13, 2011 | 8.311 | 8.358 | 8.237 | 8.324 | 1,254,191 | +0.03(+0.32%) |
Jan 12, 2011 | 8.224 | 8.298 | 8.116 | 8.298 | 1,354,414 | +0.17(+2.15%) |
Jan 11, 2011 | 8.103 | 8.143 | 8.015 | 8.123 | 1,443,127 | +0.07(+0.83%) |
Jan 10, 2011 | 8.008 | 8.109 | 7.914 | 8.056 | 2,076,563 | +0.02(+0.25%) |
Jan 07, 2011 | 8.029 | 8.076 | 7.934 | 8.035 | 2,148,995 | +0.05(+0.67%) |
Jan 06, 2011 | 8.203 | 8.210 | 7.941 | 7.982 | 1,514,994 | -0.24(-2.86%) |
Jan 05, 2011 | 7.941 | 8.217 | 7.881 | 8.217 | 1,866,457 | +0.26(+3.21%) |
Jan 04, 2011 | 8.338 | 8.351 | 7.941 | 7.961 | 2,323,138 | -0.24(-2.95%) |
Jan 03, 2011 | 8.136 | 8.311 | 8.116 | 8.203 | 2,088,325 | +0.13(+1.67%) |
Dec 31, 2010 | 8.096 | 8.150 | 8.049 | 8.069 | 667,756 | -0.05(-0.66%) |
Dec 30, 2010 | 8.089 | 8.150 | 8.049 | 8.123 | 731,778 | +0.01(+0.08%) |
Dec 29, 2010 | 8.096 | 8.116 | 8.042 | 8.116 | 722,413 | +0.06(+0.75%) |
Dec 28, 2010 | 8.022 | 8.123 | 8.007 | 8.056 | 794,986 | +0.01(+0.17%) |
Dec 27, 2010 | 7.739 | 8.049 | 7.739 | 8.042 | 762,764 | +0.26(+3.37%) |
Dec 23, 2010 | 7.827 | 7.874 | 7.726 | 7.780 | 854,383 | -0.03(-0.43%) |
Dec 22, 2010 | 7.760 | 7.840 | 7.726 | 7.813 | 933,018 | +0.05(+0.61%) |
Dec 21, 2010 | 7.726 | 7.867 | 7.719 | 7.766 | 1,055,495 | +0.05(+0.70%) |
Dec 20, 2010 | 7.598 | 7.753 | 7.538 | 7.713 | 1,129,573 | +0.12(+1.59%) |
Dec 17, 2010 | 7.457 | 7.669 | 7.397 | 7.592 | 3,297,298 | +0.15(+1.99%) |
Dec 16, 2010 | 7.336 | 7.504 | 7.289 | 7.444 | 1,018,416 | +0.15(+2.03%) |
Dec 15, 2010 | 7.316 | 7.467 | 7.289 | 7.296 | 2,298,530 | -0.01(-0.09%) |
Dec 14, 2010 | 7.531 | 7.625 | 7.289 | 7.302 | 1,255,158 | -0.21(-2.78%) |
Dec 13, 2010 | 7.423 | 7.605 | 7.376 | 7.511 | 778,455 | +0.11(+1.55%) |
Dec 10, 2010 | 7.423 | 7.511 | 7.383 | 7.397 | 1,267,711 | -0.02(-0.27%) |
Dec 09, 2010 | 7.544 | 7.585 | 7.410 | 7.417 | 1,078,786 | -0.06(-0.81%) |
Dec 08, 2010 | 7.504 | 7.571 | 7.356 | 7.477 | 1,464,472 | -0.01(-0.18%) |
Dec 07, 2010 | 7.491 | 7.618 | 7.444 | 7.491 | 1,321,904 | +0.09(+1.18%) |
Dec 06, 2010 | 7.343 | 7.410 | 7.249 | 7.403 | 695,092 | +0.03(+0.36%) |
Dec 03, 2010 | 7.228 | 7.410 | 7.134 | 7.376 | 1,178,354 | +0.09(+1.29%) |
Dec 02, 2010 | 7.363 | 7.386 | 7.228 | 7.282 | 1,264,306 | -0.07(-1.01%) |