Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.221 | 7.570 | 7.170 | 7.490 | 1,968,499 | +0.26(+3.60%) |
Dec 29, 2011 | 6.800 | 7.240 | 6.700 | 7.230 | 1,458,948 | +0.44(+6.48%) |
Dec 28, 2011 | 6.750 | 6.900 | 6.540 | 6.790 | 848,973 | +0.04(+0.59%) |
Dec 27, 2011 | 6.850 | 6.900 | 6.620 | 6.750 | 645,360 | -0.13(-1.89%) |
Dec 23, 2011 | 6.710 | 6.940 | 6.700 | 6.880 | 446,311 | +0.15(+2.23%) |
Dec 21, 2011 | 6.250 | 6.740 | 6.162 | 6.730 | 1,891,381 | +0.48(+7.68%) |
Dec 20, 2011 | 6.280 | 6.400 | 6.110 | 6.250 | 1,407,585 | +0.02(+0.32%) |
Dec 19, 2011 | 6.350 | 6.490 | 6.200 | 6.230 | 1,077,005 | -0.12(-1.89%) |
Dec 16, 2011 | 6.090 | 6.410 | 6.030 | 6.350 | 1,703,320 | +0.32(+5.31%) |
Dec 15, 2011 | 6.390 | 6.440 | 5.990 | 6.030 | 2,464,145 | -0.35(-5.49%) |
Dec 14, 2011 | 6.680 | 6.680 | 6.200 | 6.380 | 2,394,763 | -0.36(-5.34%) |
Dec 13, 2011 | 7.020 | 7.090 | 6.630 | 6.740 | 1,214,128 | -0.32(-4.53%) |
Dec 12, 2011 | 7.120 | 7.260 | 6.950 | 7.060 | 1,104,334 | -0.21(-2.89%) |
Dec 09, 2011 | 6.990 | 7.320 | 6.860 | 7.270 | 1,135,046 | +0.35(+5.06%) |
Dec 08, 2011 | 7.310 | 7.470 | 6.910 | 6.920 | 3,031,163 | -0.45(-6.11%) |
Dec 07, 2011 | 7.770 | 7.770 | 7.265 | 7.370 | 1,727,757 | -0.28(-3.66%) |
Dec 06, 2011 | 7.500 | 7.710 | 7.370 | 7.650 | 1,387,005 | +0.14(+1.86%) |
Dec 05, 2011 | 7.900 | 8.000 | 7.430 | 7.510 | 1,182,436 | -0.27(-3.47%) |
Dec 02, 2011 | 7.500 | 7.920 | 7.500 | 7.780 | 2,326,247 | +0.35(+4.71%) |
Dec 01, 2011 | 7.020 | 7.470 | 6.950 | 7.430 | 1,756,372 | +0.45(+6.45%) |
Nov 30, 2011 | 7.200 | 7.280 | 6.850 | 6.980 | 1,338,187 | -0.04(-0.57%) |
Nov 29, 2011 | 6.920 | 7.090 | 6.750 | 7.020 | 1,578,779 | +0.14(+2.03%) |
Nov 28, 2011 | 7.530 | 7.720 | 6.800 | 6.880 | 3,718,538 | -0.22(-3.10%) |
Nov 25, 2011 | 6.980 | 7.310 | 6.900 | 7.100 | 1,716,378 | +0.43(+6.45%) |
Nov 23, 2011 | 6.930 | 6.980 | 6.600 | 6.670 | 1,883,305 | -0.34(-4.85%) |
Nov 22, 2011 | 6.750 | 7.335 | 6.730 | 7.010 | 3,267,025 | +0.28(+4.16%) |
Nov 21, 2011 | 6.590 | 6.920 | 6.480 | 6.730 | 2,387,800 | -0.02(-0.30%) |
Nov 18, 2011 | 6.840 | 7.000 | 6.697 | 6.750 | 3,117,158 | -0.02(-0.30%) |
Nov 17, 2011 | 7.050 | 7.060 | 6.430 | 6.770 | 2,885,097 | -0.25(-3.56%) |
Nov 16, 2011 | 7.390 | 7.490 | 6.970 | 7.020 | 1,878,448 | -0.18(-2.50%) |
Nov 15, 2011 | 7.400 | 7.440 | 7.040 | 7.200 | 2,051,995 | -0.24(-3.23%) |
Nov 14, 2011 | 7.310 | 7.510 | 7.240 | 7.440 | 2,669,640 | +0.29(+4.06%) |
Nov 11, 2011 | 7.450 | 7.560 | 6.990 | 7.150 | 2,386,660 | -0.24(-3.25%) |
Nov 10, 2011 | 7.680 | 7.680 | 7.300 | 7.390 | 1,446,657 | -0.18(-2.38%) |
Nov 09, 2011 | 7.610 | 7.810 | 7.378 | 7.570 | 1,671,423 | -0.22(-2.82%) |
Nov 08, 2011 | 7.610 | 7.950 | 7.300 | 7.790 | 4,442,859 | +0.18(+2.37%) |
Nov 07, 2011 | 7.220 | 7.630 | 7.220 | 7.610 | 2,188,925 | +0.29(+3.96%) |
Nov 04, 2011 | 8.360 | 8.430 | 6.795 | 7.320 | 10,993,648 | -1.17(-13.78%) |
Nov 03, 2011 | 8.600 | 8.660 | 8.320 | 8.490 | 1,664,017 | -0.09(-1.05%) |
Nov 02, 2011 | 8.990 | 8.990 | 7.550 | 8.580 | 12,885,312 | -0.41(-4.56%) |
Nov 01, 2011 | 9.010 | 9.290 | 8.920 | 8.990 | 2,534,577 | -0.41(-4.36%) |
Oct 31, 2011 | 9.870 | 10.07 | 9.310 | 9.400 | 1,771,298 | -0.55(-5.53%) |
Oct 28, 2011 | 9.910 | 10.02 | 9.780 | 9.950 | 1,236,094 | +0.05(+0.51%) |
Oct 27, 2011 | 9.540 | 10.20 | 9.380 | 9.900 | 2,500,623 | +0.58(+6.22%) |
Oct 26, 2011 | 9.370 | 9.570 | 8.990 | 9.320 | 1,529,635 | +0.05(+0.54%) |
Oct 25, 2011 | 9.450 | 9.510 | 9.110 | 9.270 | 1,690,286 | -0.20(-2.11%) |
Oct 24, 2011 | 9.120 | 9.510 | 8.830 | 9.470 | 3,421,083 | +0.38(+4.18%) |
Oct 21, 2011 | 9.370 | 9.370 | 8.750 | 9.090 | 2,322,011 | +0.09(+1.00%) |
Oct 20, 2011 | 8.870 | 9.100 | 8.730 | 9.000 | 1,752,134 | +0.15(+1.69%) |
Oct 19, 2011 | 9.160 | 9.290 | 8.720 | 8.850 | 2,556,683 | -0.31(-3.38%) |
Oct 18, 2011 | 9.270 | 9.570 | 8.980 | 9.160 | 2,609,572 | +0.14(+1.55%) |
Oct 17, 2011 | 9.790 | 9.910 | 8.880 | 9.020 | 1,772,850 | -0.66(-6.82%) |
Oct 14, 2011 | 9.520 | 10.00 | 9.460 | 9.680 | 1,763,912 | +0.25(+2.65%) |
Oct 13, 2011 | 9.130 | 9.530 | 8.760 | 9.430 | 1,538,131 | +0.39(+4.31%) |
Oct 12, 2011 | 9.490 | 9.490 | 8.950 | 9.040 | 1,764,153 | -0.28(-3.00%) |
Oct 11, 2011 | 9.390 | 9.540 | 9.160 | 9.320 | 1,169,342 | -0.15(-1.58%) |
Oct 10, 2011 | 9.300 | 9.530 | 9.170 | 9.470 | 1,445,976 | +0.32(+3.50%) |
Oct 07, 2011 | 9.300 | 9.650 | 8.975 | 9.150 | 2,500,215 | -0.05(-0.54%) |
Oct 06, 2011 | 9.060 | 9.330 | 8.420 | 9.200 | 4,770,203 | +0.83(+9.92%) |
Oct 05, 2011 | 8.150 | 8.420 | 8.000 | 8.370 | 5,567,412 | +0.25(+3.08%) |
Oct 04, 2011 | 8.110 | 8.460 | 7.900 | 8.120 | 4,371,650 | -0.25(-2.99%) |
Oct 03, 2011 | 9.150 | 9.450 | 8.280 | 8.370 | 5,157,171 | -0.83(-9.02%) |
Sep 30, 2011 | 8.750 | 9.500 | 8.630 | 9.200 | 3,602,565 | +0.25(+2.79%) |
Sep 29, 2011 | 9.840 | 10.08 | 8.830 | 8.950 | 3,574,736 | -0.61(-6.38%) |
Sep 28, 2011 | 10.41 | 10.43 | 9.180 | 9.560 | 5,368,769 | -0.80(-7.72%) |
Sep 27, 2011 | 10.53 | 10.65 | 10.23 | 10.36 | 1,387,096 | -0.03(-0.29%) |
Sep 26, 2011 | 10.84 | 10.89 | 9.670 | 10.39 | 2,476,383 | -0.24(-2.26%) |
Sep 23, 2011 | 10.38 | 10.85 | 10.36 | 10.63 | 1,460,505 | +0.18(+1.72%) |
Sep 22, 2011 | 10.40 | 10.99 | 10.29 | 10.45 | 2,434,088 | -0.45(-4.13%) |
Sep 21, 2011 | 10.81 | 11.28 | 10.71 | 10.90 | 1,820,625 | +0.10(+0.93%) |
Sep 20, 2011 | 10.51 | 11.00 | 10.36 | 10.80 | 1,600,635 | +0.36(+3.45%) |
Sep 19, 2011 | 10.06 | 10.59 | 10.06 | 10.44 | 1,261,692 | -0.12(-1.14%) |
Sep 16, 2011 | 10.67 | 10.76 | 10.50 | 10.56 | 951,271 | -0.09(-0.85%) |
Sep 15, 2011 | 10.65 | 10.75 | 10.50 | 10.65 | 1,130,429 | +0.12(+1.14%) |
Sep 14, 2011 | 10.36 | 10.68 | 10.12 | 10.53 | 1,391,227 | +0.28(+2.73%) |
Sep 13, 2011 | 10.72 | 10.88 | 10.23 | 10.25 | 1,408,899 | -0.30(-2.84%) |
Sep 12, 2011 | 10.51 | 11.02 | 10.20 | 10.55 | 1,472,943 | -0.19(-1.77%) |
Sep 09, 2011 | 11.25 | 11.30 | 10.56 | 10.74 | 1,364,513 | -0.52(-4.62%) |
Sep 08, 2011 | 11.02 | 11.56 | 10.95 | 11.26 | 1,207,554 | +0.06(+0.54%) |
Sep 07, 2011 | 11.03 | 11.22 | 10.68 | 11.20 | 1,116,919 | +0.39(+3.61%) |
Sep 06, 2011 | 10.41 | 10.82 | 10.29 | 10.81 | 1,198,330 | -0.02(-0.18%) |
Sep 02, 2011 | 10.77 | 11.10 | 10.20 | 10.83 | 1,340,293 | -0.13(-1.19%) |
Sep 01, 2011 | 11.60 | 11.62 | 10.94 | 10.96 | 1,733,637 | -0.54(-4.70%) |
Aug 31, 2011 | 11.21 | 11.62 | 11.18 | 11.50 | 1,740,060 | +0.31(+2.77%) |
Aug 30, 2011 | 11.52 | 11.54 | 11.08 | 11.19 | 1,705,969 | -0.04(-0.36%) |
Aug 29, 2011 | 10.81 | 11.37 | 10.80 | 11.23 | 1,610,105 | +0.57(+5.35%) |
Aug 26, 2011 | 10.09 | 10.71 | 9.830 | 10.66 | 1,218,371 | +0.57(+5.65%) |
Aug 25, 2011 | 10.41 | 10.47 | 9.920 | 10.09 | 1,547,118 | -0.45(-4.27%) |
Aug 24, 2011 | 10.50 | 10.87 | 10.39 | 10.54 | 1,679,873 | -0.17(-1.59%) |
Aug 23, 2011 | 9.900 | 10.76 | 9.610 | 10.71 | 2,786,466 | +0.83(+8.40%) |
Aug 22, 2011 | 10.48 | 10.67 | 9.750 | 9.880 | 3,241,436 | -0.22(-2.18%) |
Aug 19, 2011 | 10.69 | 11.17 | 9.900 | 10.10 | 4,977,332 | -0.99(-8.93%) |
Aug 18, 2011 | 11.27 | 11.85 | 10.93 | 11.09 | 3,245,122 | -1.30(-10.49%) |
Aug 17, 2011 | 13.10 | 13.24 | 11.76 | 12.39 | 6,115,062 | -0.61(-4.69%) |
Aug 16, 2011 | 12.79 | 13.04 | 12.62 | 13.00 | 2,305,815 | -0.01(-0.08%) |
Aug 15, 2011 | 13.20 | 13.77 | 12.88 | 13.01 | 3,855,545 | +0.14(+1.09%) |
Aug 12, 2011 | 12.34 | 13.38 | 12.14 | 12.87 | 4,317,984 | +0.72(+5.93%) |
Aug 11, 2011 | 10.96 | 12.45 | 10.81 | 12.15 | 3,541,634 | +1.31(+12.08%) |
Aug 10, 2011 | 10.90 | 11.20 | 10.14 | 10.84 | 3,481,223 | +0.03(+0.28%) |
Aug 09, 2011 | 11.12 | 11.37 | 10.32 | 10.81 | 4,279,537 | -0.02(-0.18%) |
Aug 08, 2011 | 10.56 | 11.14 | 10.44 | 10.83 | 4,274,305 | -0.41(-3.65%) |
Aug 05, 2011 | 10.64 | 11.61 | 10.52 | 11.24 | 6,476,657 | +0.75(+7.15%) |
Aug 04, 2011 | 12.07 | 12.25 | 9.858 | 10.49 | 10,794,192 | -2.08(-16.55%) |
Aug 03, 2011 | 12.55 | 12.95 | 12.11 | 12.57 | 2,358,799 | -0.04(-0.32%) |
Aug 02, 2011 | 13.17 | 13.50 | 12.54 | 12.61 | 2,235,107 | -0.60(-4.54%) |
Aug 01, 2011 | 13.87 | 13.97 | 13.12 | 13.21 | 1,861,725 | -0.33(-2.44%) |
Jul 29, 2011 | 13.25 | 13.68 | 12.65 | 13.54 | 1,779,398 | +0.09(+0.67%) |
Jul 28, 2011 | 13.44 | 13.95 | 13.38 | 13.45 | 1,080,128 | +0.01(+0.07%) |
Jul 27, 2011 | 14.03 | 14.08 | 13.33 | 13.44 | 2,272,466 | -0.65(-4.61%) |
Jul 26, 2011 | 14.09 | 14.34 | 14.03 | 14.09 | 1,247,230 | -0.01(-0.07%) |
Jul 25, 2011 | 14.34 | 14.38 | 14.05 | 14.10 | 1,221,230 | -0.35(-2.42%) |
Jul 22, 2011 | 14.52 | 14.84 | 13.95 | 14.45 | 2,526,938 | +0.36(+2.56%) |
Jul 21, 2011 | 14.06 | 14.21 | 13.90 | 14.09 | 1,130,613 | +0.03(+0.21%) |
Jul 20, 2011 | 14.15 | 14.15 | 13.57 | 14.06 | 1,556,755 | -0.04(-0.28%) |
Jul 19, 2011 | 14.05 | 14.24 | 13.78 | 14.10 | 1,977,302 | +0.11(+0.79%) |
Jul 18, 2011 | 13.60 | 14.11 | 13.51 | 13.99 | 2,296,390 | +0.36(+2.64%) |
Jul 15, 2011 | 13.84 | 14.02 | 13.39 | 13.63 | 1,259,339 | -0.14(-1.02%) |
Jul 14, 2011 | 14.09 | 14.39 | 13.65 | 13.77 | 1,352,796 | -0.14(-1.01%) |
Jul 13, 2011 | 13.88 | 14.21 | 13.76 | 13.91 | 1,651,905 | +0.08(+0.58%) |
Jul 12, 2011 | 14.02 | 14.35 | 13.77 | 13.83 | 1,626,896 | -0.35(-2.47%) |
Jul 11, 2011 | 14.82 | 14.87 | 14.05 | 14.18 | 2,021,188 | -0.63(-4.25%) |
Jul 08, 2011 | 14.62 | 14.88 | 14.45 | 14.81 | 1,044,609 | -0.01(-0.07%) |
Jul 07, 2011 | 14.92 | 15.02 | 14.65 | 14.82 | 1,347,381 | +0.35(+2.42%) |
Jul 06, 2011 | 14.47 | 14.61 | 14.25 | 14.47 | 859,744 | -0.07(-0.48%) |
Jul 05, 2011 | 14.79 | 14.90 | 14.49 | 14.54 | 784,193 | -0.24(-1.62%) |
Jul 01, 2011 | 14.47 | 14.98 | 14.47 | 14.78 | 1,999,747 | +0.35(+2.43%) |
Jun 30, 2011 | 14.58 | 14.71 | 14.40 | 14.43 | 854,894 | -0.08(-0.55%) |
Jun 29, 2011 | 14.81 | 14.91 | 14.42 | 14.51 | 1,279,386 | -0.28(-1.89%) |
Jun 28, 2011 | 14.48 | 14.88 | 14.34 | 14.79 | 1,290,728 | +0.40(+2.78%) |
Jun 27, 2011 | 14.43 | 14.58 | 14.25 | 14.39 | 805,642 | -0.05(-0.35%) |
Jun 24, 2011 | 14.63 | 14.73 | 14.09 | 14.44 | 2,002,912 | -0.08(-0.55%) |
Jun 23, 2011 | 14.12 | 14.62 | 13.90 | 14.52 | 2,117,037 | +0.21(+1.43%) |
Jun 22, 2011 | 14.32 | 14.45 | 14.03 | 14.31 | 1,812,201 | -0.13(-0.93%) |
Jun 21, 2011 | 13.77 | 14.58 | 13.54 | 14.45 | 2,953,134 | +0.81(+5.94%) |
Jun 20, 2011 | 13.91 | 14.40 | 13.30 | 13.64 | 3,478,556 | -0.05(-0.37%) |
Jun 17, 2011 | 14.07 | 14.24 | 13.41 | 13.69 | 3,578,844 | -0.24(-1.72%) |
Jun 16, 2011 | 14.44 | 14.46 | 13.80 | 13.93 | 3,576,671 | -0.37(-2.59%) |
Jun 15, 2011 | 15.00 | 15.04 | 14.14 | 14.30 | 4,451,652 | -0.73(-4.86%) |
Jun 14, 2011 | 15.50 | 15.82 | 14.91 | 15.03 | 2,706,015 | -0.12(-0.79%) |
Jun 13, 2011 | 15.64 | 16.26 | 15.05 | 15.15 | 3,063,720 | -0.48(-3.07%) |
Jun 10, 2011 | 16.25 | 16.29 | 13.81 | 15.63 | 9,946,953 | -0.68(-4.17%) |
Jun 09, 2011 | 16.35 | 16.76 | 16.07 | 16.31 | 2,057,992 | +0.07(+0.43%) |
Jun 08, 2011 | 16.63 | 16.76 | 15.78 | 16.24 | 3,935,382 | -0.37(-2.23%) |
Jun 07, 2011 | 17.28 | 17.53 | 16.58 | 16.61 | 3,721,435 | -0.57(-3.32%) |
Jun 06, 2011 | 18.45 | 18.65 | 16.35 | 17.18 | 4,855,291 | -1.35(-7.29%) |
Jun 03, 2011 | 18.30 | 18.74 | 18.01 | 18.53 | 1,626,890 | -0.38(-2.01%) |
May 24, 2011 | 18.81 | 19.19 | 18.60 | 18.91 | 2,505,193 | +0.14(+0.75%) |
May 23, 2011 | 18.17 | 19.25 | 18.08 | 18.77 | 4,901,674 | +0.31(+1.68%) |
May 20, 2011 | 17.88 | 18.94 | 17.75 | 18.46 | 6,378,697 | +0.59(+3.30%) |
May 19, 2011 | 16.70 | 18.09 | 16.42 | 17.87 | 5,395,848 | +1.30(+7.85%) |
May 18, 2011 | 16.39 | 16.62 | 16.26 | 16.57 | 1,777,458 | +0.16(+0.98%) |
May 17, 2011 | 16.87 | 16.91 | 16.02 | 16.41 | 2,567,274 | -0.20(-1.20%) |
May 16, 2011 | 17.20 | 17.25 | 16.56 | 16.61 | 2,117,737 | -0.39(-2.29%) |
May 13, 2011 | 17.50 | 17.71 | 16.89 | 17.00 | 3,024,617 | -0.44(-2.52%) |
May 12, 2011 | 16.86 | 17.45 | 16.51 | 17.44 | 2,694,158 | +0.51(+3.01%) |
May 11, 2011 | 16.73 | 17.20 | 16.52 | 16.93 | 3,433,540 | +0.10(+0.59%) |
May 10, 2011 | 16.43 | 16.97 | 16.37 | 16.83 | 3,219,118 | +0.49(+3.00%) |
May 09, 2011 | 15.60 | 16.43 | 15.40 | 16.34 | 2,944,085 | +0.74(+4.74%) |
May 06, 2011 | 15.70 | 15.75 | 15.36 | 15.60 | 1,778,323 | +0.14(+0.91%) |
May 05, 2011 | 15.50 | 15.88 | 15.36 | 15.46 | 2,317,311 | -0.17(-1.09%) |
May 04, 2011 | 15.78 | 15.87 | 14.94 | 15.63 | 3,239,284 | -0.13(-0.82%) |
May 03, 2011 | 16.38 | 16.47 | 15.63 | 15.76 | 2,919,800 | -0.42(-2.60%) |
May 02, 2011 | 16.20 | 16.52 | 15.69 | 16.18 | 3,224,003 | +0.18(+1.12%) |
Apr 29, 2011 | 16.05 | 16.25 | 15.82 | 16.00 | 2,542,685 | -0.19(-1.17%) |
Apr 28, 2011 | 15.11 | 16.25 | 14.61 | 16.19 | 8,038,473 | +0.97(+6.37%) |
Apr 27, 2011 | 15.70 | 15.73 | 15.19 | 15.22 | 3,730,298 | -0.65(-4.10%) |
Apr 26, 2011 | 16.05 | 16.28 | 15.62 | 15.87 | 4,233,240 | -0.23(-1.43%) |
Apr 25, 2011 | 17.00 | 17.40 | 15.94 | 16.10 | 6,851,719 | -0.82(-4.85%) |
Apr 21, 2011 | 16.12 | 17.09 | 15.68 | 16.92 | 6,761,957 | +0.95(+5.95%) |
Apr 20, 2011 | 16.00 | 16.05 | 14.91 | 15.97 | 7,235,375 | +0.15(+0.95%) |
Apr 19, 2011 | 16.64 | 17.48 | 15.34 | 15.82 | 14,965,963 | -1.28(-7.49%) |
Apr 18, 2011 | 16.51 | 17.44 | 14.21 | 17.10 | 53,525,104 | +8.33(+94.98%) |
Apr 15, 2011 | 8.520 | 8.820 | 8.460 | 8.770 | 2,298,800 | +0.24(+2.81%) |
Apr 14, 2011 | 8.470 | 8.540 | 8.400 | 8.530 | 1,377,952 | +0.07(+0.83%) |
Apr 13, 2011 | 8.500 | 8.550 | 8.400 | 8.460 | 1,178,438 | -0.04(-0.47%) |
Apr 12, 2011 | 8.510 | 8.620 | 8.300 | 8.500 | 1,977,918 | +0.00(+0.00%) |
Apr 11, 2011 | 8.490 | 8.720 | 8.400 | 8.500 | 1,242,096 | +0.06(+0.71%) |
Apr 08, 2011 | 8.370 | 8.500 | 8.210 | 8.440 | 1,703,132 | +0.16(+1.93%) |
Apr 07, 2011 | 8.500 | 8.600 | 8.030 | 8.280 | 3,059,318 | -0.15(-1.78%) |
Apr 06, 2011 | 7.870 | 8.490 | 7.850 | 8.430 | 2,950,467 | +0.62(+7.94%) |
Apr 05, 2011 | 7.460 | 7.830 | 7.390 | 7.810 | 1,967,355 | +0.42(+5.68%) |
Apr 04, 2011 | 7.470 | 7.730 | 7.370 | 7.390 | 1,626,399 | -0.04(-0.54%) |
Apr 01, 2011 | 7.360 | 7.510 | 7.210 | 7.430 | 1,168,809 | +0.13(+1.78%) |
Mar 31, 2011 | 7.260 | 7.380 | 7.180 | 7.300 | 1,288,673 | +0.07(+0.97%) |
Mar 30, 2011 | 7.290 | 7.420 | 7.160 | 7.230 | 1,422,359 | -0.04(-0.62%) |
Mar 29, 2011 | 7.250 | 7.280 | 7.110 | 7.275 | 1,862,064 | -0.03(-0.48%) |
Mar 28, 2011 | 7.460 | 7.500 | 7.240 | 7.310 | 1,149,086 | -0.12(-1.62%) |
Mar 25, 2011 | 7.600 | 7.600 | 7.400 | 7.430 | 1,217,073 | -0.01(-0.13%) |
Mar 24, 2011 | 7.170 | 7.910 | 7.120 | 7.440 | 4,651,779 | +0.37(+5.23%) |
Mar 23, 2011 | 7.050 | 7.160 | 6.970 | 7.070 | 1,983,703 | +0.04(+0.57%) |
Mar 22, 2011 | 7.040 | 7.170 | 6.950 | 7.030 | 1,464,787 | -0.04(-0.57%) |
Mar 21, 2011 | 6.990 | 7.250 | 6.915 | 7.070 | 1,615,209 | -0.11(-1.53%) |
Mar 18, 2011 | 7.130 | 7.260 | 7.010 | 7.180 | 1,377,096 | +0.11(+1.56%) |
Mar 17, 2011 | 7.250 | 7.450 | 7.030 | 7.070 | 1,724,730 | -0.12(-1.67%) |
Mar 16, 2011 | 7.090 | 7.270 | 6.960 | 7.190 | 1,759,235 | +0.06(+0.84%) |
Mar 15, 2011 | 7.160 | 7.350 | 7.040 | 7.130 | 1,418,502 | -0.19(-2.60%) |
Mar 14, 2011 | 7.290 | 7.380 | 7.180 | 7.320 | 1,385,618 | -0.02(-0.27%) |
Mar 11, 2011 | 7.440 | 7.610 | 7.300 | 7.340 | 7,331,237 | -0.15(-2.00%) |
Mar 10, 2011 | 7.130 | 7.490 | 6.950 | 7.490 | 2,427,052 | +0.40(+5.64%) |
Mar 09, 2011 | 7.320 | 7.340 | 6.920 | 7.090 | 1,805,701 | -0.27(-3.67%) |
Mar 08, 2011 | 7.620 | 7.650 | 7.210 | 7.360 | 2,670,411 | -0.28(-3.66%) |
Mar 07, 2011 | 7.760 | 7.820 | 7.500 | 7.640 | 922,905 | +0.04(+0.53%) |
Mar 04, 2011 | 7.500 | 7.690 | 7.440 | 7.600 | 1,390,188 | +0.09(+1.20%) |
Mar 03, 2011 | 7.720 | 7.800 | 7.470 | 7.510 | 1,311,285 | -0.16(-2.09%) |
Mar 02, 2011 | 7.620 | 7.830 | 7.550 | 7.670 | 3,042,750 | +0.08(+1.05%) |
Mar 01, 2011 | 7.700 | 7.820 | 7.370 | 7.590 | 2,962,689 | -0.14(-1.81%) |
Feb 28, 2011 | 8.100 | 8.140 | 7.590 | 7.730 | 2,284,420 | -0.36(-4.45%) |
Feb 25, 2011 | 8.120 | 8.300 | 7.920 | 8.090 | 2,431,305 | -0.07(-0.86%) |
Feb 24, 2011 | 8.050 | 8.240 | 7.800 | 8.160 | 1,395,224 | +0.09(+1.12%) |
Feb 23, 2011 | 8.430 | 8.470 | 8.040 | 8.070 | 1,408,586 | -0.40(-4.72%) |
Feb 22, 2011 | 8.660 | 8.700 | 8.260 | 8.470 | 1,750,289 | -0.38(-4.35%) |
Feb 18, 2011 | 8.780 | 9.060 | 8.700 | 8.855 | 1,178,309 | +0.05(+0.62%) |
Feb 17, 2011 | 8.600 | 8.960 | 8.500 | 8.800 | 1,120,673 | +0.24(+2.80%) |
Feb 16, 2011 | 8.400 | 8.650 | 8.380 | 8.560 | 1,556,604 | +0.12(+1.42%) |
Feb 15, 2011 | 8.620 | 8.700 | 8.410 | 8.440 | 996,217 | -0.13(-1.52%) |
Feb 14, 2011 | 8.150 | 8.880 | 8.110 | 8.570 | 2,766,169 | +0.39(+4.77%) |
Feb 11, 2011 | 8.250 | 8.290 | 8.070 | 8.180 | 1,162,365 | -0.02(-0.24%) |
Feb 10, 2011 | 8.300 | 8.480 | 8.170 | 8.200 | 2,025,040 | -0.22(-2.61%) |
Feb 09, 2011 | 8.600 | 8.630 | 8.350 | 8.420 | 1,531,715 | -0.18(-2.09%) |
Feb 08, 2011 | 8.820 | 8.860 | 8.530 | 8.600 | 1,395,304 | +0.01(+0.12%) |
Feb 07, 2011 | 8.610 | 8.760 | 8.540 | 8.590 | 1,196,397 | -0.04(-0.46%) |
Feb 04, 2011 | 8.750 | 8.840 | 8.600 | 8.630 | 1,204,368 | -0.08(-0.92%) |
Feb 03, 2011 | 8.860 | 8.860 | 8.530 | 8.710 | 1,395,130 | -0.06(-0.68%) |
Feb 02, 2011 | 9.040 | 9.040 | 8.740 | 8.770 | 1,290,795 | -0.07(-0.79%) |
Feb 01, 2011 | 9.000 | 9.240 | 8.770 | 8.840 | 1,701,302 | -0.04(-0.45%) |
Jan 31, 2011 | 8.410 | 8.980 | 8.310 | 8.880 | 2,114,175 | +0.09(+1.02%) |
Jan 28, 2011 | 8.640 | 8.990 | 8.500 | 8.790 | 2,393,629 | +0.21(+2.42%) |
Jan 27, 2011 | 8.740 | 8.740 | 8.450 | 8.582 | 847,558 | +0.02(+0.26%) |
Jan 26, 2011 | 8.800 | 8.800 | 8.400 | 8.560 | 1,256,606 | -0.13(-1.50%) |
Jan 25, 2011 | 9.000 | 9.010 | 8.330 | 8.690 | 2,137,818 | -0.34(-3.77%) |
Jan 24, 2011 | 8.980 | 9.240 | 8.810 | 9.030 | 2,398,140 | +0.16(+1.80%) |
Jan 21, 2011 | 8.300 | 9.000 | 8.250 | 8.870 | 3,328,239 | +0.63(+7.71%) |
Jan 20, 2011 | 8.000 | 8.360 | 7.890 | 8.235 | 3,013,186 | +0.10(+1.29%) |
Jan 19, 2011 | 8.670 | 8.860 | 7.970 | 8.130 | 3,959,414 | -0.62(-7.06%) |
Jan 18, 2011 | 9.050 | 9.100 | 8.650 | 8.748 | 2,259,106 | -0.11(-1.27%) |
Jan 14, 2011 | 9.140 | 9.140 | 8.650 | 8.860 | 2,381,682 | -0.24(-2.64%) |
Jan 13, 2011 | 9.150 | 9.210 | 8.810 | 9.100 | 2,085,581 | -0.05(-0.55%) |
Jan 12, 2011 | 9.620 | 9.660 | 9.080 | 9.150 | 4,004,372 | -0.18(-1.93%) |
Jan 11, 2011 | 9.350 | 9.650 | 9.130 | 9.330 | 8,125,495 | +0.52(+5.90%) |
Jan 10, 2011 | 8.480 | 9.250 | 8.450 | 8.810 | 8,090,979 | +0.22(+2.56%) |
Jan 07, 2011 | 8.540 | 8.750 | 8.260 | 8.590 | 2,305,195 | +0.00(+0.00%) |
Jan 06, 2011 | 8.220 | 8.670 | 8.200 | 8.590 | 9,624,034 | +0.86(+11.13%) |
Jan 05, 2011 | 7.700 | 8.150 | 7.550 | 7.730 | 2,166,265 | +0.03(+0.39%) |
Jan 04, 2011 | 8.100 | 8.200 | 7.520 | 7.700 | 3,094,384 | -0.63(-7.56%) |