Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.978 | 8.115 | 7.910 | 8.112 | 4,328,341 | +0.46(+6.08%) |
Nov 29, 2011 | 7.617 | 7.710 | 7.581 | 7.648 | 2,398,901 | +0.02(+0.30%) |
Nov 28, 2011 | 7.499 | 7.676 | 7.478 | 7.625 | 4,749,852 | +0.35(+4.77%) |
Nov 25, 2011 | 7.257 | 7.393 | 7.234 | 7.278 | 1,628,750 | -0.04(-0.51%) |
Nov 23, 2011 | 7.238 | 7.344 | 7.197 | 7.315 | 3,619,865 | +0.01(+0.11%) |
Nov 22, 2011 | 7.286 | 7.375 | 7.228 | 7.307 | 2,119,955 | +0.01(+0.11%) |
Nov 21, 2011 | 7.329 | 7.375 | 7.267 | 7.298 | 2,105,248 | -0.21(-2.78%) |
Nov 18, 2011 | 7.619 | 7.654 | 7.482 | 7.507 | 3,009,538 | -0.11(-1.38%) |
Nov 17, 2011 | 7.710 | 7.769 | 7.565 | 7.612 | 2,077,779 | -0.14(-1.79%) |
Nov 16, 2011 | 7.637 | 7.875 | 7.565 | 7.751 | 2,475,107 | +0.05(+0.59%) |
Nov 15, 2011 | 7.600 | 7.759 | 7.534 | 7.705 | 3,434,978 | +0.08(+1.08%) |
Nov 14, 2011 | 7.732 | 7.819 | 7.542 | 7.623 | 3,446,825 | -0.11(-1.42%) |
Nov 11, 2011 | 7.747 | 7.821 | 7.710 | 7.732 | 3,068,342 | +0.10(+1.35%) |
Nov 10, 2011 | 7.782 | 7.844 | 7.575 | 7.629 | 2,530,500 | -0.02(-0.24%) |
Nov 09, 2011 | 7.778 | 7.829 | 7.612 | 7.648 | 1,804,161 | -0.36(-4.49%) |
Nov 08, 2011 | 8.067 | 8.082 | 7.865 | 8.007 | 2,685,914 | -0.01(-0.18%) |
Nov 07, 2011 | 8.042 | 8.092 | 7.927 | 8.022 | 2,199,118 | -0.07(-0.82%) |
Nov 04, 2011 | 7.877 | 8.115 | 7.840 | 8.088 | 4,105,649 | +0.10(+1.27%) |
Nov 03, 2011 | 7.652 | 7.996 | 7.617 | 7.986 | 2,915,522 | +0.44(+5.89%) |
Nov 02, 2011 | 7.455 | 7.559 | 7.385 | 7.542 | 3,513,663 | +0.22(+2.96%) |
Nov 01, 2011 | 7.305 | 7.455 | 7.218 | 7.325 | 4,469,566 | -0.35(-4.60%) |
Oct 31, 2011 | 7.904 | 7.953 | 7.679 | 7.679 | 2,693,778 | -0.29(-3.66%) |
Oct 28, 2011 | 8.001 | 8.116 | 7.916 | 7.970 | 2,178,904 | -0.09(-1.13%) |
Oct 27, 2011 | 7.887 | 8.205 | 7.834 | 8.061 | 4,162,469 | +0.45(+5.92%) |
Oct 26, 2011 | 7.746 | 7.746 | 7.530 | 7.610 | 4,623,350 | -0.02(-0.32%) |
Oct 25, 2011 | 7.647 | 7.761 | 7.534 | 7.635 | 4,492,783 | -0.09(-1.17%) |
Oct 24, 2011 | 7.444 | 7.896 | 7.425 | 7.726 | 5,438,525 | +0.28(+3.70%) |
Oct 21, 2011 | 6.759 | 7.464 | 6.637 | 7.450 | 7,655,780 | +0.71(+10.56%) |
Oct 20, 2011 | 6.851 | 6.911 | 6.720 | 6.738 | 4,856,993 | -0.10(-1.50%) |
Oct 19, 2011 | 6.956 | 6.973 | 6.767 | 6.841 | 3,700,652 | -0.13(-1.89%) |
Oct 18, 2011 | 6.705 | 7.067 | 6.685 | 6.973 | 2,287,951 | +0.26(+3.80%) |
Oct 17, 2011 | 7.008 | 7.012 | 6.695 | 6.717 | 2,333,581 | -0.37(-5.23%) |
Oct 14, 2011 | 7.020 | 7.133 | 6.989 | 7.088 | 1,956,481 | +0.16(+2.32%) |
Oct 13, 2011 | 6.954 | 7.020 | 6.789 | 6.927 | 1,473,919 | -0.07(-0.97%) |
Oct 12, 2011 | 6.886 | 7.096 | 6.853 | 6.995 | 3,152,415 | +0.14(+2.07%) |
Oct 11, 2011 | 6.765 | 6.892 | 6.736 | 6.853 | 2,709,762 | +0.01(+0.21%) |
Oct 10, 2011 | 6.742 | 6.841 | 6.705 | 6.839 | 3,354,762 | +0.25(+3.84%) |
Oct 07, 2011 | 6.785 | 6.818 | 6.510 | 6.586 | 4,317,928 | -0.19(-2.85%) |
Oct 06, 2011 | 6.722 | 6.806 | 6.709 | 6.779 | 4,346,133 | +0.13(+1.98%) |
Oct 05, 2011 | 6.553 | 6.678 | 6.464 | 6.647 | 3,790,192 | +0.13(+1.96%) |
Oct 04, 2011 | 6.168 | 6.534 | 6.133 | 6.520 | 5,841,856 | +0.26(+4.14%) |
Oct 03, 2011 | 6.567 | 6.711 | 6.250 | 6.261 | 3,596,123 | -0.33(-5.00%) |
Sep 30, 2011 | 6.876 | 6.907 | 6.571 | 6.590 | 4,694,133 | -0.45(-6.40%) |
Sep 29, 2011 | 7.100 | 7.193 | 6.824 | 7.040 | 1,850,362 | +0.08(+1.15%) |
Sep 28, 2011 | 7.254 | 7.312 | 6.958 | 6.960 | 1,765,756 | -0.27(-3.67%) |
Sep 27, 2011 | 7.180 | 7.477 | 7.137 | 7.226 | 4,379,481 | +0.22(+3.17%) |
Sep 26, 2011 | 7.049 | 7.059 | 6.886 | 7.003 | 3,421,413 | -0.04(-0.56%) |
Sep 23, 2011 | 7.030 | 7.143 | 6.958 | 7.043 | 2,001,387 | -0.01(-0.12%) |
Sep 22, 2011 | 7.014 | 7.184 | 6.956 | 7.051 | 3,207,970 | -0.21(-2.92%) |
Sep 21, 2011 | 7.540 | 7.604 | 7.256 | 7.263 | 2,579,375 | -0.30(-3.92%) |
Sep 20, 2011 | 7.656 | 7.678 | 7.524 | 7.559 | 4,260,307 | -0.04(-0.51%) |
Sep 19, 2011 | 7.588 | 7.670 | 7.471 | 7.598 | 2,297,555 | -0.12(-1.55%) |
Sep 16, 2011 | 7.668 | 7.808 | 7.656 | 7.717 | 6,681,829 | +0.05(+0.70%) |
Sep 15, 2011 | 7.621 | 7.682 | 7.483 | 7.664 | 2,970,060 | +0.10(+1.28%) |
Sep 14, 2011 | 7.458 | 7.662 | 7.306 | 7.567 | 2,761,789 | +0.16(+2.14%) |
Sep 13, 2011 | 7.298 | 7.452 | 7.283 | 7.409 | 4,089,281 | +0.14(+1.95%) |
Sep 12, 2011 | 7.366 | 7.425 | 7.158 | 7.267 | 3,128,108 | -0.23(-3.10%) |
Sep 09, 2011 | 7.639 | 7.767 | 7.452 | 7.499 | 2,947,454 | -0.17(-2.20%) |
Sep 08, 2011 | 7.765 | 7.833 | 7.621 | 7.668 | 1,448,348 | -0.17(-2.18%) |
Sep 07, 2011 | 7.750 | 7.843 | 7.709 | 7.839 | 1,521,449 | +0.22(+2.89%) |
Sep 06, 2011 | 7.312 | 7.633 | 7.312 | 7.619 | 1,371,567 | +0.03(+0.41%) |
Sep 02, 2011 | 7.728 | 7.787 | 7.540 | 7.588 | 1,343,415 | -0.33(-4.18%) |
Sep 01, 2011 | 8.119 | 8.201 | 7.865 | 7.919 | 1,453,918 | -0.16(-2.04%) |
Aug 31, 2011 | 8.139 | 8.207 | 7.972 | 8.084 | 1,664,979 | +0.02(+0.26%) |
Aug 30, 2011 | 7.962 | 8.131 | 7.863 | 8.063 | 1,154,989 | +0.02(+0.26%) |
Aug 29, 2011 | 7.835 | 8.051 | 7.835 | 8.042 | 1,889,849 | +0.33(+4.21%) |
Aug 26, 2011 | 7.217 | 7.740 | 7.121 | 7.717 | 1,972,146 | +0.44(+6.05%) |
Aug 25, 2011 | 7.551 | 7.619 | 7.226 | 7.277 | 1,300,055 | -0.19(-2.59%) |
Aug 24, 2011 | 7.368 | 7.526 | 7.329 | 7.470 | 1,486,760 | +0.09(+1.20%) |
Aug 23, 2011 | 7.139 | 7.405 | 7.080 | 7.382 | 1,974,518 | +0.30(+4.18%) |
Aug 22, 2011 | 7.289 | 7.289 | 6.995 | 7.086 | 2,078,265 | +0.00(+0.03%) |
Aug 19, 2011 | 7.069 | 7.263 | 7.020 | 7.084 | 3,050,559 | -0.09(-1.23%) |
Aug 18, 2011 | 7.308 | 7.357 | 7.082 | 7.172 | 3,307,542 | -0.42(-5.50%) |
Aug 17, 2011 | 7.707 | 7.742 | 7.518 | 7.590 | 983,458 | -0.06(-0.83%) |
Aug 16, 2011 | 7.761 | 7.849 | 7.641 | 7.654 | 2,458,262 | -0.16(-2.05%) |
Aug 15, 2011 | 7.769 | 7.880 | 7.709 | 7.814 | 1,548,425 | +0.13(+1.66%) |
Aug 12, 2011 | 7.678 | 7.771 | 7.495 | 7.686 | 2,583,526 | +0.09(+1.19%) |
Aug 11, 2011 | 7.234 | 7.732 | 7.180 | 7.596 | 2,064,811 | +0.41(+5.64%) |
Aug 10, 2011 | 7.407 | 7.520 | 7.187 | 7.191 | 2,873,259 | -0.48(-6.20%) |
Aug 09, 2011 | 7.590 | 7.666 | 7.129 | 7.666 | 3,457,964 | +0.38(+5.25%) |
Aug 08, 2011 | 7.590 | 7.796 | 7.277 | 7.283 | 2,899,301 | -0.55(-7.04%) |
Aug 05, 2011 | 8.133 | 8.133 | 7.691 | 7.835 | 1,868,526 | -0.17(-2.16%) |
Aug 04, 2011 | 8.238 | 8.306 | 7.999 | 8.007 | 2,374,292 | -0.36(-4.35%) |
Aug 03, 2011 | 8.304 | 8.390 | 8.203 | 8.372 | 2,646,960 | +0.05(+0.64%) |
Aug 02, 2011 | 8.479 | 8.598 | 8.304 | 8.318 | 2,098,577 | -0.24(-2.84%) |
Aug 01, 2011 | 8.639 | 8.684 | 8.462 | 8.561 | 2,885,444 | +0.03(+0.34%) |
Jul 29, 2011 | 8.402 | 8.571 | 8.337 | 8.532 | 1,497,137 | +0.01(+0.10%) |
Jul 28, 2011 | 8.631 | 8.717 | 8.514 | 8.524 | 1,366,648 | -0.08(-0.98%) |
Jul 27, 2011 | 8.818 | 8.837 | 8.590 | 8.608 | 1,627,889 | -0.26(-2.92%) |
Jul 26, 2011 | 9.052 | 9.060 | 8.859 | 8.867 | 1,317,663 | -0.22(-2.37%) |
Jul 25, 2011 | 9.031 | 9.111 | 9.011 | 9.083 | 1,667,892 | -0.07(-0.76%) |
Jul 22, 2011 | 9.095 | 9.156 | 9.095 | 9.152 | 2,871,149 | +0.11(+1.22%) |
Jul 21, 2011 | 8.939 | 9.083 | 8.913 | 9.042 | 3,313,050 | +0.16(+1.82%) |
Jul 20, 2011 | 9.093 | 9.161 | 8.855 | 8.880 | 3,607,254 | +0.03(+0.39%) |
Jul 19, 2011 | 8.923 | 9.169 | 8.759 | 8.845 | 8,349,597 | +0.57(+6.89%) |
Jul 18, 2011 | 8.386 | 8.410 | 8.230 | 8.275 | 2,280,307 | -0.14(-1.68%) |
Jul 15, 2011 | 8.490 | 8.521 | 8.361 | 8.416 | 1,527,815 | -0.05(-0.63%) |
Jul 14, 2011 | 8.580 | 8.650 | 8.434 | 8.470 | 1,016,980 | -0.10(-1.17%) |
Jul 13, 2011 | 8.632 | 8.703 | 8.548 | 8.570 | 911,087 | -0.01(-0.10%) |
Jul 12, 2011 | 8.564 | 8.644 | 8.507 | 8.578 | 1,530,620 | -0.01(-0.07%) |
Jul 11, 2011 | 8.701 | 8.722 | 8.544 | 8.585 | 1,256,823 | -0.22(-2.54%) |
Jul 08, 2011 | 8.886 | 8.894 | 8.775 | 8.808 | 1,036,387 | -0.18(-2.03%) |
Jul 07, 2011 | 8.997 | 9.087 | 8.970 | 8.990 | 1,080,416 | +0.08(+0.92%) |
Jul 06, 2011 | 8.847 | 8.915 | 8.771 | 8.908 | 1,220,395 | +0.03(+0.35%) |
Jul 05, 2011 | 8.906 | 9.003 | 8.851 | 8.878 | 1,376,083 | -0.05(-0.51%) |
Jul 01, 2011 | 8.699 | 8.954 | 8.677 | 8.923 | 1,107,135 | +0.25(+2.91%) |
Jun 30, 2011 | 8.619 | 8.767 | 8.560 | 8.671 | 1,230,786 | +0.14(+1.68%) |
Jun 29, 2011 | 8.484 | 8.597 | 8.449 | 8.527 | 1,035,328 | +0.09(+1.04%) |
Jun 28, 2011 | 8.419 | 8.447 | 8.371 | 8.439 | 1,292,602 | +0.05(+0.59%) |
Jun 27, 2011 | 8.351 | 8.445 | 8.273 | 8.390 | 1,269,653 | +0.02(+0.27%) |
Jun 24, 2011 | 8.455 | 8.499 | 8.300 | 8.367 | 3,833,651 | -0.06(-0.68%) |
Jun 23, 2011 | 8.238 | 8.451 | 8.136 | 8.425 | 984,806 | +0.07(+0.81%) |
Jun 22, 2011 | 8.355 | 8.490 | 8.302 | 8.357 | 818,868 | -0.06(-0.68%) |
Jun 21, 2011 | 8.380 | 8.445 | 8.347 | 8.414 | 1,278,259 | +0.11(+1.36%) |
Jun 20, 2011 | 8.314 | 8.320 | 8.248 | 8.302 | 1,382,006 | +0.09(+1.15%) |
Jun 17, 2011 | 8.222 | 8.341 | 8.195 | 8.207 | 6,226,071 | +0.17(+2.09%) |
Jun 16, 2011 | 8.013 | 8.070 | 7.951 | 8.039 | 1,421,561 | +0.03(+0.41%) |
Jun 15, 2011 | 8.119 | 8.181 | 7.943 | 8.007 | 1,186,723 | -0.20(-2.50%) |
Jun 14, 2011 | 8.099 | 8.293 | 8.095 | 8.212 | 1,079,255 | +0.21(+2.61%) |
Jun 13, 2011 | 8.029 | 8.093 | 8.002 | 8.002 | 1,192,236 | -0.01(-0.18%) |
Jun 10, 2011 | 8.097 | 8.187 | 7.994 | 8.017 | 1,512,203 | -0.12(-1.51%) |
Jun 09, 2011 | 8.086 | 8.250 | 8.086 | 8.140 | 1,329,581 | +0.04(+0.48%) |
Jun 08, 2011 | 8.066 | 8.168 | 8.058 | 8.101 | 1,549,592 | -0.04(-0.45%) |
Jun 07, 2011 | 8.199 | 8.214 | 8.119 | 8.138 | 2,365,442 | -0.02(-0.25%) |
Jun 06, 2011 | 8.183 | 8.410 | 8.140 | 8.158 | 2,429,194 | +0.08(+1.02%) |
Jun 03, 2011 | 8.099 | 8.197 | 8.052 | 8.076 | 1,607,715 | +0.05(+0.61%) |
May 24, 2011 | 8.113 | 8.117 | 8.019 | 8.027 | 2,001,558 | -0.07(-0.86%) |
May 23, 2011 | 8.060 | 8.144 | 8.019 | 8.097 | 1,516,804 | -0.14(-1.64%) |
May 20, 2011 | 8.330 | 8.330 | 8.177 | 8.232 | 1,476,234 | -0.14(-1.62%) |
May 19, 2011 | 8.425 | 8.441 | 8.272 | 8.367 | 811,131 | +0.01(+0.07%) |
May 18, 2011 | 8.330 | 8.419 | 8.330 | 8.361 | 1,079,777 | +0.03(+0.42%) |
May 17, 2011 | 8.271 | 8.388 | 8.232 | 8.326 | 1,629,410 | +0.02(+0.20%) |
May 16, 2011 | 8.361 | 8.462 | 8.293 | 8.310 | 1,368,658 | -0.11(-1.27%) |
May 13, 2011 | 8.583 | 8.607 | 8.345 | 8.416 | 1,395,085 | -0.17(-1.98%) |
May 12, 2011 | 8.691 | 8.753 | 8.490 | 8.587 | 2,144,845 | -0.13(-1.50%) |
May 11, 2011 | 8.841 | 8.894 | 8.660 | 8.718 | 1,099,520 | -0.17(-1.91%) |
May 10, 2011 | 8.824 | 8.939 | 8.816 | 8.888 | 786,246 | +0.11(+1.31%) |
May 09, 2011 | 8.595 | 8.777 | 8.558 | 8.773 | 781,582 | +0.16(+1.88%) |
May 06, 2011 | 8.652 | 8.738 | 8.566 | 8.611 | 747,979 | +0.07(+0.84%) |
May 05, 2011 | 8.519 | 8.667 | 8.449 | 8.539 | 1,484,001 | -0.03(-0.33%) |
May 04, 2011 | 8.792 | 8.804 | 8.564 | 8.568 | 1,289,119 | -0.22(-2.52%) |
May 03, 2011 | 8.915 | 8.937 | 8.755 | 8.790 | 1,108,970 | -0.15(-1.72%) |
May 02, 2011 | 8.958 | 8.958 | 8.933 | 8.943 | 775,381 | -0.07(-0.77%) |
Apr 29, 2011 | 9.011 | 9.095 | 8.990 | 9.013 | 916,995 | +0.02(+0.27%) |
Apr 28, 2011 | 8.890 | 8.992 | 8.847 | 8.988 | 1,117,448 | +0.08(+0.85%) |
Apr 27, 2011 | 8.831 | 8.939 | 8.718 | 8.913 | 1,343,007 | +0.10(+1.09%) |
Apr 26, 2011 | 8.751 | 8.931 | 8.751 | 8.816 | 1,193,214 | +0.08(+0.89%) |
Apr 25, 2011 | 8.720 | 8.745 | 8.638 | 8.739 | 1,147,222 | -0.03(-0.30%) |
Apr 21, 2011 | 8.737 | 8.835 | 8.636 | 8.765 | 1,644,125 | +0.09(+1.06%) |
Apr 20, 2011 | 8.630 | 8.820 | 8.620 | 8.673 | 2,845,171 | +0.19(+2.26%) |
Apr 19, 2011 | 8.990 | 8.990 | 8.334 | 8.481 | 3,709,188 | -0.10(-1.17%) |
Apr 18, 2011 | 8.581 | 8.626 | 8.505 | 8.581 | 1,425,737 | -0.12(-1.43%) |
Apr 15, 2011 | 8.606 | 8.741 | 8.565 | 8.706 | 1,181,565 | +0.08(+0.88%) |
Apr 14, 2011 | 8.581 | 8.638 | 8.561 | 8.630 | 1,372,050 | +0.03(+0.36%) |
Apr 13, 2011 | 8.636 | 8.645 | 8.514 | 8.600 | 1,331,496 | +0.02(+0.29%) |
Apr 12, 2011 | 8.571 | 8.608 | 8.516 | 8.575 | 1,128,926 | -0.04(-0.43%) |
Apr 11, 2011 | 8.657 | 8.694 | 8.579 | 8.612 | 674,819 | -0.03(-0.35%) |
Apr 08, 2011 | 8.867 | 8.871 | 8.594 | 8.643 | 909,682 | -0.15(-1.72%) |
Apr 07, 2011 | 8.892 | 8.911 | 8.763 | 8.794 | 1,095,458 | -0.09(-0.97%) |
Apr 06, 2011 | 8.996 | 9.053 | 8.861 | 8.880 | 857,821 | -0.07(-0.73%) |
Apr 05, 2011 | 9.055 | 9.096 | 8.933 | 8.945 | 910,612 | -0.12(-1.29%) |
Apr 04, 2011 | 9.027 | 9.078 | 8.947 | 9.061 | 1,062,676 | +0.04(+0.41%) |
Apr 01, 2011 | 9.074 | 9.157 | 8.998 | 9.025 | 711,987 | -0.03(-0.38%) |
Mar 31, 2011 | 8.949 | 9.124 | 8.949 | 9.059 | 742,337 | +0.11(+1.21%) |
Mar 30, 2011 | 8.951 | 8.951 | 8.951 | 8.951 | 1,089,889 | +0.04(+0.48%) |
Mar 29, 2011 | 8.810 | 8.908 | 8.739 | 8.908 | 658,242 | +0.08(+0.93%) |
Mar 28, 2011 | 8.800 | 8.908 | 8.771 | 8.826 | 854,992 | +0.03(+0.40%) |
Mar 25, 2011 | 8.826 | 8.939 | 8.747 | 8.792 | 1,002,705 | +0.01(+0.09%) |
Mar 24, 2011 | 8.743 | 8.822 | 8.620 | 8.784 | 1,024,656 | +0.07(+0.82%) |
Mar 23, 2011 | 8.665 | 8.732 | 8.563 | 8.712 | 1,312,172 | -0.01(-0.09%) |
Mar 22, 2011 | 8.847 | 8.880 | 8.685 | 8.720 | 1,344,172 | -0.11(-1.25%) |
Mar 21, 2011 | 8.849 | 8.861 | 8.796 | 8.831 | 795,246 | +0.17(+1.91%) |
Mar 18, 2011 | 8.604 | 8.681 | 8.571 | 8.665 | 1,791,872 | +0.11(+1.27%) |
Mar 17, 2011 | 8.638 | 8.653 | 8.493 | 8.557 | 1,360,054 | +0.06(+0.72%) |
Mar 16, 2011 | 8.538 | 8.610 | 8.447 | 8.495 | 1,574,585 | -0.07(-0.81%) |
Mar 15, 2011 | 8.532 | 8.606 | 8.493 | 8.565 | 1,938,533 | -0.02(-0.21%) |
Mar 14, 2011 | 8.493 | 8.614 | 8.422 | 8.583 | 1,191,712 | +0.00(+0.00%) |
Mar 11, 2011 | 8.414 | 8.583 | 8.379 | 8.583 | 2,157,136 | +0.14(+1.65%) |
Mar 10, 2011 | 8.622 | 8.626 | 8.428 | 8.444 | 1,532,269 | -0.30(-3.39%) |
Mar 09, 2011 | 8.657 | 8.816 | 8.591 | 8.741 | 1,097,010 | +0.07(+0.75%) |
Mar 08, 2011 | 8.428 | 8.749 | 8.428 | 8.675 | 1,958,805 | +0.25(+2.91%) |
Mar 07, 2011 | 8.479 | 8.479 | 8.328 | 8.430 | 2,331,709 | -0.03(-0.36%) |
Mar 04, 2011 | 8.403 | 8.475 | 8.342 | 8.461 | 1,683,726 | +0.07(+0.88%) |
Mar 03, 2011 | 8.234 | 8.432 | 8.234 | 8.387 | 971,469 | +0.25(+3.01%) |
Mar 02, 2011 | 8.101 | 8.252 | 8.077 | 8.142 | 841,478 | +0.03(+0.33%) |
Mar 01, 2011 | 8.269 | 8.305 | 8.058 | 8.115 | 2,053,409 | -0.14(-1.68%) |
Feb 28, 2011 | 8.293 | 8.342 | 8.193 | 8.254 | 1,743,418 | -0.02(-0.30%) |
Feb 25, 2011 | 8.197 | 8.279 | 8.113 | 8.279 | 1,149,179 | +0.08(+1.00%) |
Feb 24, 2011 | 8.115 | 8.238 | 8.070 | 8.197 | 2,299,299 | +0.10(+1.24%) |
Feb 23, 2011 | 8.403 | 8.410 | 8.093 | 8.097 | 2,836,875 | -0.31(-3.72%) |
Feb 22, 2011 | 8.583 | 8.591 | 8.399 | 8.410 | 2,355,530 | -0.27(-3.06%) |
Feb 18, 2011 | 8.730 | 8.730 | 8.622 | 8.675 | 1,305,771 | -0.03(-0.38%) |
Feb 17, 2011 | 8.628 | 8.745 | 8.591 | 8.708 | 1,255,921 | +0.06(+0.66%) |
Feb 16, 2011 | 8.610 | 8.692 | 8.555 | 8.651 | 1,411,328 | +0.04(+0.52%) |
Feb 15, 2011 | 8.634 | 8.663 | 8.579 | 8.606 | 1,587,047 | -0.03(-0.40%) |
Feb 14, 2011 | 8.673 | 8.694 | 8.579 | 8.640 | 1,039,280 | -0.04(-0.49%) |
Feb 11, 2011 | 8.549 | 8.683 | 8.479 | 8.683 | 1,222,052 | +0.08(+0.97%) |
Feb 10, 2011 | 8.508 | 8.628 | 8.479 | 8.600 | 2,180,414 | +0.04(+0.53%) |
Feb 09, 2011 | 8.681 | 8.702 | 8.479 | 8.555 | 2,839,997 | -0.15(-1.71%) |
Feb 08, 2011 | 8.771 | 8.771 | 8.610 | 8.704 | 1,390,703 | -0.05(-0.54%) |
Feb 07, 2011 | 8.741 | 8.877 | 8.741 | 8.751 | 1,464,403 | +0.01(+0.07%) |
Feb 04, 2011 | 8.737 | 8.767 | 8.589 | 8.745 | 989,035 | +0.01(+0.09%) |
Feb 03, 2011 | 8.767 | 8.767 | 8.651 | 8.737 | 1,140,825 | -0.06(-0.67%) |
Feb 02, 2011 | 8.800 | 8.857 | 8.765 | 8.796 | 1,511,105 | -0.06(-0.62%) |
Feb 01, 2011 | 8.792 | 8.892 | 8.755 | 8.851 | 1,925,920 | +0.10(+1.19%) |
Jan 31, 2011 | 8.671 | 8.775 | 8.667 | 8.747 | 2,208,562 | +0.10(+1.21%) |
Jan 28, 2011 | 8.853 | 8.953 | 8.638 | 8.643 | 1,604,060 | -0.26(-2.96%) |
Jan 27, 2011 | 8.786 | 8.994 | 8.777 | 8.906 | 2,279,746 | +0.11(+1.21%) |
Jan 26, 2011 | 8.578 | 8.818 | 8.462 | 8.800 | 2,865,050 | +0.24(+2.78%) |
Jan 25, 2011 | 7.930 | 8.633 | 7.924 | 8.562 | 5,364,352 | +0.46(+5.63%) |
Jan 24, 2011 | 8.026 | 8.126 | 7.989 | 8.105 | 1,248,086 | +0.07(+0.86%) |
Jan 21, 2011 | 7.949 | 8.063 | 7.873 | 8.036 | 2,544,835 | +0.12(+1.47%) |
Jan 20, 2011 | 7.914 | 7.971 | 7.820 | 7.920 | 3,212,960 | -0.05(-0.69%) |
Jan 19, 2011 | 8.071 | 8.107 | 7.959 | 7.975 | 2,182,395 | -0.11(-1.39%) |
Jan 18, 2011 | 8.146 | 8.152 | 8.034 | 8.087 | 1,300,234 | -0.06(-0.75%) |
Jan 14, 2011 | 8.148 | 8.175 | 8.107 | 8.148 | 951,406 | +0.01(+0.18%) |
Jan 13, 2011 | 8.175 | 8.175 | 8.095 | 8.134 | 1,229,339 | -0.03(-0.35%) |
Jan 12, 2011 | 8.189 | 8.264 | 8.146 | 8.162 | 1,575,574 | +0.06(+0.70%) |
Jan 11, 2011 | 8.038 | 8.191 | 7.985 | 8.105 | 1,606,367 | +0.09(+1.14%) |
Jan 10, 2011 | 7.991 | 8.065 | 7.890 | 8.014 | 1,515,713 | -0.02(-0.30%) |
Jan 07, 2011 | 7.930 | 8.105 | 7.930 | 8.038 | 2,413,253 | +0.11(+1.44%) |
Jan 06, 2011 | 7.936 | 8.024 | 7.904 | 7.924 | 1,810,105 | +0.00(+0.05%) |
Jan 05, 2011 | 7.704 | 7.932 | 7.704 | 7.920 | 2,185,975 | +0.18(+2.29%) |
Jan 04, 2011 | 7.765 | 7.849 | 7.653 | 7.743 | 1,849,383 | -0.02(-0.31%) |
Jan 03, 2011 | 7.822 | 7.871 | 7.745 | 7.767 | 1,237,564 | +0.01(+0.16%) |
Dec 31, 2010 | 7.861 | 7.883 | 7.749 | 7.755 | 1,036,614 | -0.11(-1.35%) |
Dec 30, 2010 | 7.865 | 7.928 | 7.855 | 7.861 | 906,221 | -0.02(-0.31%) |
Dec 29, 2010 | 7.877 | 7.932 | 7.812 | 7.885 | 1,083,326 | +0.03(+0.44%) |
Dec 28, 2010 | 7.928 | 7.928 | 7.780 | 7.851 | 1,211,397 | -0.07(-0.87%) |
Dec 27, 2010 | 7.863 | 7.940 | 7.818 | 7.920 | 1,028,272 | +0.00(+0.05%) |
Dec 23, 2010 | 8.022 | 8.130 | 7.900 | 7.916 | 1,346,813 | -0.11(-1.32%) |
Dec 22, 2010 | 8.073 | 8.081 | 8.004 | 8.022 | 1,760,128 | -0.03(-0.40%) |
Dec 21, 2010 | 8.016 | 8.095 | 8.016 | 8.054 | 5,267,182 | +0.06(+0.76%) |
Dec 20, 2010 | 7.912 | 8.075 | 7.912 | 7.993 | 5,591,434 | +0.09(+1.19%) |
Dec 17, 2010 | 8.126 | 8.164 | 7.890 | 7.900 | 5,549,942 | -0.25(-3.10%) |
Dec 16, 2010 | 8.305 | 8.382 | 8.132 | 8.152 | 3,146,593 | -0.15(-1.86%) |
Dec 15, 2010 | 8.539 | 8.549 | 8.297 | 8.307 | 2,395,488 | -0.24(-2.79%) |
Dec 14, 2010 | 8.631 | 8.631 | 8.488 | 8.545 | 3,182,344 | -0.12(-1.39%) |
Dec 13, 2010 | 8.828 | 9.327 | 8.631 | 8.665 | 7,331,794 | -0.11(-1.21%) |
Dec 10, 2010 | 8.590 | 8.788 | 8.568 | 8.771 | 1,034,164 | +0.22(+2.55%) |
Dec 09, 2010 | 8.586 | 8.615 | 8.494 | 8.553 | 884,429 | +0.02(+0.24%) |
Dec 08, 2010 | 8.598 | 8.629 | 8.525 | 8.533 | 849,797 | -0.07(-0.76%) |
Dec 07, 2010 | 8.676 | 8.735 | 8.578 | 8.598 | 1,751,800 | +0.04(+0.48%) |
Dec 06, 2010 | 8.407 | 8.564 | 8.336 | 8.558 | 1,438,066 | +0.15(+1.74%) |
Dec 03, 2010 | 8.205 | 8.433 | 8.156 | 8.411 | 1,498,006 | +0.18(+2.18%) |
Dec 02, 2010 | 8.126 | 8.248 | 8.046 | 8.232 | 2,142,224 | +0.14(+1.69%) |