Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.620 | 8.661 | 8.393 | 8.567 | 2,642,514 | -0.15(-1.67%) |
Feb 28, 2012 | 8.417 | 8.819 | 8.417 | 8.713 | 6,278,505 | +0.35(+4.18%) |
Feb 27, 2012 | 8.170 | 8.445 | 8.152 | 8.363 | 5,710,844 | +0.19(+2.36%) |
Feb 24, 2012 | 7.977 | 8.172 | 7.973 | 8.170 | 2,735,527 | +0.20(+2.48%) |
Feb 23, 2012 | 7.850 | 8.022 | 7.846 | 7.973 | 2,146,732 | +0.08(+1.04%) |
Feb 22, 2012 | 7.819 | 7.955 | 7.819 | 7.891 | 1,720,990 | +0.00(+0.04%) |
Feb 21, 2012 | 7.773 | 7.910 | 7.763 | 7.888 | 4,030,725 | +0.07(+0.94%) |
Feb 17, 2012 | 7.930 | 7.955 | 7.754 | 7.814 | 7,802,106 | -0.14(-1.79%) |
Feb 16, 2012 | 7.865 | 8.087 | 7.616 | 7.956 | 9,292,228 | -0.33(-3.97%) |
Feb 15, 2012 | 8.085 | 8.342 | 8.043 | 8.285 | 7,051,453 | +0.33(+4.19%) |
Feb 14, 2012 | 7.976 | 8.009 | 7.855 | 7.951 | 4,185,645 | +0.08(+1.08%) |
Feb 13, 2012 | 8.000 | 8.000 | 7.742 | 7.866 | 4,577,883 | -0.04(-0.56%) |
Feb 10, 2012 | 7.711 | 8.040 | 7.690 | 7.910 | 6,606,187 | +0.08(+1.06%) |
Feb 09, 2012 | 7.953 | 7.995 | 7.809 | 7.827 | 2,529,591 | -0.07(-0.93%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.845 | 7.901 | 1,892,424 | -0.08(-1.06%) |
Feb 07, 2012 | 7.935 | 8.147 | 7.929 | 7.986 | 2,808,355 | +0.02(+0.25%) |
Feb 06, 2012 | 8.015 | 8.128 | 7.910 | 7.966 | 3,113,215 | -0.25(-3.02%) |
Feb 03, 2012 | 8.231 | 8.285 | 8.208 | 8.214 | 2,811,659 | +0.05(+0.67%) |
Feb 02, 2012 | 8.035 | 8.234 | 8.004 | 8.160 | 3,931,177 | +0.10(+1.29%) |
Feb 01, 2012 | 7.847 | 8.095 | 7.732 | 8.056 | 3,795,891 | +0.24(+3.10%) |
Jan 31, 2012 | 7.894 | 7.894 | 7.685 | 7.814 | 2,106,112 | +0.01(+0.13%) |
Jan 30, 2012 | 7.971 | 8.013 | 7.696 | 7.804 | 3,124,559 | -0.25(-3.14%) |
Jan 27, 2012 | 7.909 | 8.131 | 7.850 | 8.058 | 3,250,134 | +0.17(+2.20%) |
Jan 26, 2012 | 8.085 | 8.126 | 7.853 | 7.884 | 2,703,809 | -0.12(-1.51%) |
Jan 25, 2012 | 7.979 | 8.018 | 7.879 | 8.005 | 2,642,354 | +0.07(+0.84%) |
Jan 24, 2012 | 7.943 | 7.943 | 7.683 | 7.938 | 1,845,611 | +0.02(+0.21%) |
Jan 23, 2012 | 7.876 | 8.067 | 7.778 | 7.922 | 3,925,634 | +0.04(+0.54%) |
Jan 20, 2012 | 7.518 | 7.892 | 7.335 | 7.879 | 6,750,858 | +0.41(+5.49%) |
Jan 19, 2012 | 7.343 | 7.502 | 7.340 | 7.469 | 2,501,733 | +0.10(+1.40%) |
Jan 18, 2012 | 7.304 | 7.446 | 7.304 | 7.366 | 2,127,221 | +0.06(+0.78%) |
Jan 17, 2012 | 7.430 | 7.482 | 7.276 | 7.309 | 3,414,716 | -0.02(-0.31%) |
Jan 13, 2012 | 7.232 | 7.353 | 7.232 | 7.332 | 2,586,529 | +0.04(+0.54%) |
Jan 12, 2012 | 7.322 | 7.322 | 7.231 | 7.293 | 2,133,443 | +0.01(+0.18%) |
Jan 11, 2012 | 7.070 | 7.309 | 7.070 | 7.280 | 3,419,543 | +0.21(+2.96%) |
Jan 10, 2012 | 7.005 | 7.170 | 6.933 | 7.070 | 3,269,481 | +0.19(+2.80%) |
Jan 09, 2012 | 7.291 | 7.291 | 6.868 | 6.878 | 5,393,343 | -0.36(-4.97%) |
Jan 06, 2012 | 7.374 | 7.453 | 7.226 | 7.237 | 1,630,650 | -0.17(-2.27%) |
Jan 05, 2012 | 7.387 | 7.425 | 7.306 | 7.405 | 1,454,713 | +0.02(+0.29%) |
Jan 04, 2012 | 7.379 | 7.436 | 7.260 | 7.384 | 1,850,114 | +0.05(+0.74%) |
Dec 30, 2011 | 7.137 | 7.347 | 7.103 | 7.330 | 3,903,314 | +0.19(+2.70%) |
Dec 29, 2011 | 7.193 | 7.337 | 6.938 | 7.137 | 3,052,807 | -0.08(-1.15%) |
Dec 28, 2011 | 7.302 | 7.363 | 7.170 | 7.221 | 2,165,320 | -0.10(-1.41%) |
Dec 27, 2011 | 7.389 | 7.455 | 7.298 | 7.324 | 1,317,169 | -0.05(-0.73%) |
Dec 23, 2011 | 7.412 | 7.438 | 7.327 | 7.378 | 1,219,739 | +0.10(+1.35%) |
Dec 21, 2011 | 7.796 | 7.796 | 7.209 | 7.280 | 5,540,682 | -0.52(-6.64%) |
Dec 20, 2011 | 7.652 | 7.825 | 7.582 | 7.798 | 2,911,060 | +0.33(+4.44%) |
Dec 19, 2011 | 7.724 | 7.770 | 7.453 | 7.466 | 3,503,734 | -0.24(-3.10%) |
Dec 16, 2011 | 7.624 | 7.750 | 7.536 | 7.705 | 4,963,054 | +0.07(+0.96%) |
Dec 15, 2011 | 7.649 | 7.716 | 7.515 | 7.631 | 3,646,123 | +0.03(+0.39%) |
Dec 14, 2011 | 7.616 | 7.672 | 7.503 | 7.602 | 5,231,784 | -0.11(-1.38%) |
Dec 13, 2011 | 7.847 | 7.897 | 7.644 | 7.708 | 4,973,492 | -0.10(-1.34%) |
Dec 12, 2011 | 7.593 | 7.835 | 7.518 | 7.812 | 3,720,689 | +0.09(+1.14%) |
Dec 09, 2011 | 7.492 | 7.752 | 7.437 | 7.724 | 2,836,996 | +0.18(+2.45%) |
Dec 08, 2011 | 7.515 | 7.633 | 7.417 | 7.539 | 2,324,089 | -0.08(-1.09%) |
Dec 07, 2011 | 7.657 | 7.713 | 7.441 | 7.623 | 3,240,418 | -0.09(-1.12%) |
Dec 06, 2011 | 7.615 | 7.790 | 7.602 | 7.709 | 3,044,296 | +0.06(+0.79%) |
Dec 05, 2011 | 7.672 | 7.793 | 7.562 | 7.649 | 2,916,414 | +0.05(+0.62%) |
Dec 02, 2011 | 7.683 | 7.683 | 7.548 | 7.602 | 2,888,942 | +0.02(+0.24%) |
Dec 01, 2011 | 7.441 | 7.623 | 7.396 | 7.584 | 4,505,318 | +0.21(+2.91%) |
Nov 30, 2011 | 7.316 | 7.378 | 7.173 | 7.369 | 3,524,524 | +0.35(+4.98%) |
Nov 29, 2011 | 6.889 | 7.095 | 6.864 | 7.020 | 2,442,800 | +0.00(+0.00%) |
Nov 28, 2011 | 6.840 | 7.098 | 6.817 | 7.020 | 5,716,981 | +0.24(+3.49%) |
Nov 25, 2011 | 6.730 | 6.920 | 6.650 | 6.783 | 1,920,012 | -0.05(-0.67%) |
Nov 23, 2011 | 7.031 | 7.114 | 6.822 | 6.828 | 4,636,150 | -0.30(-4.24%) |
Nov 22, 2011 | 7.221 | 7.271 | 7.021 | 7.131 | 3,450,766 | -0.14(-1.96%) |
Nov 21, 2011 | 7.415 | 7.418 | 7.097 | 7.273 | 5,345,185 | -0.25(-3.32%) |
Nov 18, 2011 | 7.832 | 7.834 | 7.477 | 7.523 | 6,962,148 | -0.25(-3.26%) |
Nov 17, 2011 | 7.781 | 8.004 | 7.541 | 7.776 | 13,351,679 | +0.31(+4.11%) |
Nov 16, 2011 | 7.249 | 7.585 | 7.172 | 7.469 | 8,547,467 | +0.24(+3.30%) |
Nov 15, 2011 | 7.193 | 7.271 | 7.193 | 7.231 | 12,292,783 | -0.01(-0.18%) |
Nov 14, 2011 | 7.271 | 7.325 | 7.146 | 7.244 | 5,011,311 | -0.04(-0.61%) |
Nov 11, 2011 | 7.286 | 7.567 | 7.116 | 7.288 | 3,950,842 | +0.13(+1.80%) |
Nov 10, 2011 | 7.217 | 7.280 | 7.106 | 7.159 | 3,853,583 | -0.08(-1.11%) |
Nov 09, 2011 | 7.520 | 7.582 | 7.193 | 7.239 | 11,197,084 | -0.52(-6.72%) |
Nov 08, 2011 | 7.860 | 7.909 | 7.714 | 7.760 | 6,163,190 | +0.01(+0.17%) |
Nov 07, 2011 | 7.744 | 7.837 | 7.691 | 7.747 | 3,077,275 | -0.08(-1.04%) |
Nov 04, 2011 | 7.765 | 7.899 | 7.685 | 7.829 | 4,328,849 | +0.01(+0.15%) |
Nov 03, 2011 | 7.799 | 7.837 | 7.551 | 7.817 | 5,906,060 | +0.16(+2.14%) |
Nov 02, 2011 | 7.737 | 7.813 | 7.497 | 7.654 | 3,732,033 | +0.09(+1.25%) |
Nov 01, 2011 | 7.481 | 7.677 | 7.360 | 7.559 | 2,638,622 | -0.18(-2.36%) |
Oct 31, 2011 | 7.673 | 7.852 | 7.557 | 7.742 | 4,849,073 | -0.15(-1.91%) |
Oct 28, 2011 | 8.149 | 8.195 | 7.809 | 7.892 | 11,125,614 | -0.21(-2.62%) |
Oct 27, 2011 | 8.334 | 8.334 | 8.058 | 8.105 | 14,915,131 | +0.30(+3.79%) |
Oct 26, 2011 | 7.966 | 8.028 | 7.639 | 7.809 | 4,624,635 | -0.04(-0.50%) |
Oct 25, 2011 | 7.881 | 7.891 | 7.708 | 7.848 | 3,266,599 | -0.05(-0.64%) |
Oct 24, 2011 | 7.533 | 8.010 | 7.515 | 7.899 | 5,807,228 | +0.42(+5.69%) |
Oct 21, 2011 | 7.378 | 7.549 | 7.296 | 7.474 | 2,655,644 | +0.18(+2.46%) |
Oct 20, 2011 | 7.217 | 7.350 | 7.172 | 7.294 | 2,601,195 | +0.00(+0.00%) |
Oct 19, 2011 | 7.304 | 7.454 | 7.139 | 7.294 | 2,900,267 | -0.04(-0.56%) |
Oct 18, 2011 | 7.420 | 7.420 | 7.039 | 7.335 | 3,884,567 | -0.14(-1.84%) |
Oct 17, 2011 | 7.453 | 7.572 | 7.392 | 7.472 | 3,966,053 | +0.06(+0.79%) |
Oct 14, 2011 | 7.301 | 7.436 | 7.245 | 7.414 | 4,014,585 | +0.19(+2.60%) |
Oct 13, 2011 | 7.306 | 7.378 | 7.043 | 7.226 | 3,555,098 | +0.08(+1.19%) |
Oct 12, 2011 | 7.144 | 7.307 | 7.038 | 7.141 | 4,693,957 | +0.01(+0.11%) |
Oct 11, 2011 | 7.018 | 7.198 | 6.976 | 7.132 | 4,943,475 | +0.08(+1.07%) |
Oct 10, 2011 | 6.920 | 7.098 | 6.812 | 7.057 | 6,754,633 | +0.28(+4.17%) |
Oct 07, 2011 | 6.783 | 6.923 | 6.641 | 6.775 | 10,767,652 | +0.02(+0.36%) |
Oct 06, 2011 | 6.534 | 6.768 | 6.279 | 6.750 | 6,762,667 | +0.44(+6.99%) |
Oct 05, 2011 | 6.260 | 6.366 | 6.106 | 6.309 | 4,182,451 | +0.08(+1.34%) |
Oct 04, 2011 | 5.885 | 6.284 | 5.841 | 6.225 | 9,623,789 | +0.28(+4.79%) |
Oct 03, 2011 | 6.091 | 6.170 | 5.895 | 5.941 | 7,355,977 | -0.30(-4.74%) |
Sep 30, 2011 | 6.224 | 6.445 | 6.090 | 6.237 | 4,293,465 | -0.13(-2.05%) |
Sep 29, 2011 | 6.773 | 6.773 | 6.129 | 6.368 | 7,703,794 | -0.15(-2.23%) |
Sep 28, 2011 | 6.766 | 6.794 | 6.484 | 6.513 | 4,038,336 | -0.25(-3.74%) |
Sep 27, 2011 | 6.588 | 6.985 | 6.588 | 6.766 | 9,293,164 | +0.35(+5.48%) |
Sep 26, 2011 | 6.828 | 6.830 | 6.317 | 6.415 | 8,492,462 | -0.41(-6.01%) |
Sep 23, 2011 | 6.516 | 6.838 | 6.448 | 6.825 | 5,609,099 | +0.27(+4.17%) |
Sep 22, 2011 | 6.863 | 6.905 | 6.471 | 6.552 | 10,678,653 | -0.51(-7.26%) |
Sep 21, 2011 | 7.271 | 7.275 | 7.064 | 7.065 | 5,734,492 | -0.07(-1.03%) |
Sep 20, 2011 | 7.381 | 7.399 | 7.112 | 7.139 | 7,869,887 | -0.15(-2.06%) |
Sep 19, 2011 | 7.260 | 7.379 | 7.134 | 7.289 | 5,805,980 | -0.04(-0.54%) |
Sep 16, 2011 | 7.507 | 7.507 | 7.246 | 7.329 | 6,037,638 | -0.11(-1.52%) |
Sep 15, 2011 | 7.951 | 7.951 | 7.414 | 7.441 | 9,305,217 | -0.37(-4.75%) |
Sep 14, 2011 | 7.690 | 7.992 | 7.621 | 7.812 | 4,896,173 | +0.16(+2.03%) |
Sep 13, 2011 | 7.731 | 7.796 | 7.616 | 7.657 | 5,614,949 | -0.08(-0.99%) |
Sep 12, 2011 | 7.740 | 7.781 | 7.600 | 7.734 | 4,122,753 | -0.10(-1.29%) |
Sep 09, 2011 | 7.943 | 8.072 | 7.772 | 7.835 | 6,593,791 | -0.16(-1.94%) |
Sep 08, 2011 | 8.005 | 8.146 | 7.917 | 7.991 | 4,785,300 | -0.05(-0.57%) |
Sep 07, 2011 | 8.018 | 8.126 | 7.917 | 8.036 | 3,293,894 | +0.16(+2.07%) |
Sep 06, 2011 | 7.840 | 7.987 | 7.737 | 7.874 | 5,825,633 | -0.22(-2.68%) |
Sep 02, 2011 | 8.164 | 8.335 | 8.010 | 8.090 | 5,425,765 | -0.23(-2.79%) |
Sep 01, 2011 | 8.231 | 8.353 | 8.211 | 8.322 | 8,483,259 | +0.06(+0.71%) |
Aug 31, 2011 | 8.015 | 8.291 | 8.013 | 8.263 | 6,362,487 | +0.25(+3.10%) |
Aug 30, 2011 | 7.719 | 8.079 | 7.682 | 8.015 | 6,913,010 | +0.22(+2.79%) |
Aug 29, 2011 | 7.700 | 7.845 | 7.688 | 7.798 | 3,099,026 | +0.17(+2.23%) |
Aug 26, 2011 | 7.427 | 7.698 | 7.405 | 7.628 | 5,983,049 | +0.12(+1.57%) |
Aug 25, 2011 | 7.588 | 7.706 | 7.471 | 7.510 | 3,014,316 | -0.06(-0.80%) |
Aug 24, 2011 | 7.518 | 7.739 | 7.471 | 7.571 | 4,154,973 | -0.02(-0.28%) |
Aug 23, 2011 | 7.098 | 7.613 | 7.070 | 7.592 | 6,402,631 | +0.55(+7.82%) |
Aug 22, 2011 | 6.982 | 7.229 | 6.977 | 7.041 | 6,664,276 | +0.05(+0.65%) |
Aug 19, 2011 | 7.253 | 7.451 | 6.989 | 6.995 | 11,071,362 | -0.31(-4.23%) |
Aug 18, 2011 | 7.556 | 7.762 | 7.199 | 7.304 | 15,647,654 | -0.75(-9.35%) |
Aug 17, 2011 | 8.090 | 8.172 | 7.845 | 8.058 | 9,312,088 | +0.06(+0.72%) |
Aug 16, 2011 | 8.151 | 8.151 | 7.825 | 8.000 | 5,353,781 | -0.16(-2.00%) |
Aug 15, 2011 | 8.009 | 8.241 | 7.935 | 8.164 | 5,527,063 | +0.25(+3.10%) |
Aug 12, 2011 | 7.680 | 7.941 | 7.675 | 7.919 | 6,355,084 | +0.30(+3.99%) |
Aug 11, 2011 | 7.436 | 7.711 | 7.306 | 7.615 | 3,974,570 | +0.25(+3.46%) |
Aug 10, 2011 | 7.240 | 7.582 | 7.170 | 7.360 | 4,290,889 | -0.01(-0.20%) |
Aug 09, 2011 | 7.217 | 7.389 | 6.868 | 7.374 | 6,481,492 | +0.61(+9.06%) |
Aug 08, 2011 | 6.685 | 7.121 | 6.642 | 6.761 | 7,513,008 | -0.50(-6.91%) |
Aug 05, 2011 | 7.183 | 7.399 | 6.878 | 7.263 | 7,621,244 | +0.09(+1.23%) |
Aug 04, 2011 | 7.660 | 7.675 | 7.150 | 7.175 | 9,947,977 | -0.55(-7.13%) |
Aug 03, 2011 | 7.827 | 7.912 | 7.355 | 7.726 | 8,867,341 | -0.05(-0.59%) |
Aug 02, 2011 | 7.976 | 8.129 | 7.757 | 7.772 | 4,889,455 | -0.29(-3.63%) |
Aug 01, 2011 | 8.417 | 8.420 | 7.997 | 8.064 | 5,761,798 | -0.19(-2.34%) |
Jul 29, 2011 | 8.286 | 8.373 | 8.100 | 8.257 | 4,280,721 | +0.01(+0.18%) |
Jul 28, 2011 | 8.263 | 8.344 | 8.188 | 8.242 | 2,636,114 | -0.04(-0.43%) |
Jul 27, 2011 | 8.461 | 8.461 | 8.079 | 8.278 | 7,695,333 | -0.14(-1.61%) |
Jul 26, 2011 | 8.221 | 8.540 | 8.196 | 8.414 | 11,102,370 | +0.27(+3.29%) |
Jul 25, 2011 | 8.026 | 8.237 | 7.991 | 8.146 | 4,420,069 | +0.07(+0.83%) |
Jul 22, 2011 | 7.943 | 8.125 | 7.809 | 8.079 | 4,666,809 | +0.22(+2.81%) |
Jul 21, 2011 | 7.976 | 8.044 | 7.812 | 7.858 | 4,566,087 | -0.15(-1.88%) |
Jul 20, 2011 | 7.976 | 8.041 | 7.899 | 8.009 | 3,921,516 | +0.03(+0.37%) |
Jul 19, 2011 | 7.961 | 8.012 | 7.897 | 7.979 | 3,525,130 | +0.05(+0.60%) |
Jul 18, 2011 | 8.026 | 8.085 | 7.783 | 7.932 | 3,260,848 | -0.15(-1.80%) |
Jul 15, 2011 | 8.090 | 8.175 | 8.023 | 8.077 | 5,682,662 | +0.13(+1.62%) |
Jul 14, 2011 | 7.687 | 7.986 | 7.687 | 7.948 | 6,611,014 | +0.20(+2.62%) |
Jul 13, 2011 | 7.557 | 7.843 | 7.557 | 7.745 | 3,547,891 | +0.18(+2.40%) |
Jul 12, 2011 | 7.427 | 7.682 | 7.299 | 7.564 | 3,001,045 | +0.09(+1.27%) |
Jul 11, 2011 | 7.682 | 7.727 | 7.443 | 7.469 | 2,238,871 | -0.27(-3.50%) |
Jul 08, 2011 | 7.673 | 7.755 | 7.560 | 7.740 | 2,557,993 | -0.01(-0.17%) |
Jul 07, 2011 | 7.925 | 7.925 | 7.507 | 7.754 | 4,856,721 | -0.07(-0.86%) |
Jul 06, 2011 | 7.955 | 7.997 | 7.793 | 7.821 | 3,878,577 | -0.18(-2.29%) |
Jul 05, 2011 | 7.861 | 8.035 | 7.812 | 8.004 | 5,710,789 | +0.19(+2.47%) |
Jul 01, 2011 | 7.327 | 7.860 | 7.298 | 7.811 | 6,303,291 | +0.44(+5.99%) |
Jun 30, 2011 | 7.216 | 7.397 | 7.204 | 7.369 | 3,586,419 | +0.13(+1.78%) |
Jun 29, 2011 | 7.224 | 7.299 | 7.167 | 7.240 | 3,158,712 | +0.02(+0.23%) |
Jun 28, 2011 | 7.121 | 7.262 | 7.062 | 7.224 | 5,361,068 | +0.15(+2.10%) |
Jun 27, 2011 | 7.128 | 7.229 | 7.013 | 7.075 | 3,451,261 | -0.00(-0.02%) |
Jun 24, 2011 | 7.242 | 7.329 | 7.065 | 7.077 | 4,828,068 | -0.14(-1.97%) |
Jun 23, 2011 | 7.101 | 7.227 | 6.966 | 7.219 | 4,758,532 | +0.11(+1.54%) |
Jun 22, 2011 | 7.131 | 7.219 | 7.021 | 7.110 | 5,636,535 | -0.06(-0.78%) |
Jun 21, 2011 | 6.913 | 7.373 | 6.904 | 7.165 | 5,882,412 | +0.32(+4.66%) |
Jun 20, 2011 | 6.804 | 6.913 | 6.791 | 6.846 | 3,920,849 | -0.05(-0.76%) |
Jun 17, 2011 | 6.949 | 6.994 | 6.773 | 6.899 | 4,193,697 | +0.03(+0.48%) |
Jun 16, 2011 | 7.036 | 7.167 | 6.835 | 6.866 | 3,842,037 | -0.15(-2.07%) |
Jun 15, 2011 | 6.840 | 7.080 | 6.814 | 7.012 | 5,755,007 | +0.04(+0.54%) |
Jun 14, 2011 | 6.843 | 7.061 | 6.793 | 6.974 | 5,503,433 | +0.18(+2.60%) |
Jun 13, 2011 | 6.874 | 6.895 | 6.616 | 6.797 | 9,916,369 | -0.03(-0.37%) |
Jun 10, 2011 | 6.920 | 7.012 | 6.803 | 6.823 | 3,748,394 | -0.12(-1.71%) |
Jun 09, 2011 | 6.966 | 7.005 | 6.771 | 6.941 | 4,952,531 | -0.02(-0.26%) |
Jun 08, 2011 | 6.985 | 7.097 | 6.922 | 6.959 | 7,572,541 | -0.07(-0.93%) |
Jun 07, 2011 | 6.786 | 7.113 | 6.760 | 7.025 | 11,629,441 | +0.23(+3.37%) |
Jun 06, 2011 | 7.420 | 7.435 | 6.704 | 6.796 | 18,415,224 | -0.59(-8.03%) |
Jun 03, 2011 | 7.484 | 7.682 | 7.379 | 7.389 | 3,833,447 | +0.25(+3.43%) |
May 24, 2011 | 7.231 | 7.322 | 7.128 | 7.144 | 4,618,798 | -0.00(-0.05%) |
May 23, 2011 | 7.419 | 7.481 | 7.121 | 7.147 | 7,808,720 | -0.41(-5.45%) |
May 20, 2011 | 7.621 | 7.682 | 7.518 | 7.559 | 2,724,513 | -0.10(-1.28%) |
May 19, 2011 | 7.490 | 7.858 | 7.477 | 7.657 | 9,040,611 | +0.15(+1.98%) |
May 18, 2011 | 7.518 | 7.590 | 7.365 | 7.508 | 5,953,974 | +0.01(+0.20%) |
May 17, 2011 | 7.330 | 7.505 | 7.309 | 7.494 | 4,416,820 | +0.10(+1.42%) |
May 16, 2011 | 7.227 | 7.479 | 7.154 | 7.389 | 8,352,201 | -0.05(-0.64%) |
May 13, 2011 | 7.497 | 7.562 | 7.309 | 7.436 | 4,651,464 | -0.01(-0.20%) |
May 12, 2011 | 7.438 | 7.553 | 7.396 | 7.451 | 4,191,305 | -0.01(-0.11%) |
May 11, 2011 | 7.526 | 7.577 | 7.441 | 7.459 | 5,536,497 | -0.08(-1.06%) |
May 10, 2011 | 7.783 | 7.812 | 7.533 | 7.539 | 7,096,259 | -0.23(-3.01%) |
May 09, 2011 | 7.727 | 7.837 | 7.706 | 7.773 | 6,787,331 | +0.07(+0.89%) |
May 06, 2011 | 7.610 | 7.812 | 7.610 | 7.705 | 5,643,137 | +0.16(+2.06%) |
May 05, 2011 | 7.569 | 7.786 | 7.490 | 7.549 | 4,754,909 | -0.10(-1.35%) |
May 04, 2011 | 7.417 | 7.696 | 7.379 | 7.652 | 9,974,837 | +0.22(+2.90%) |
May 03, 2011 | 8.082 | 8.126 | 7.301 | 7.436 | 16,057,244 | -0.69(-8.51%) |
May 02, 2011 | 8.152 | 8.242 | 8.015 | 8.128 | 4,761,670 | +0.07(+0.91%) |
Apr 29, 2011 | 8.089 | 8.164 | 8.015 | 8.054 | 4,028,480 | -0.04(-0.54%) |
Apr 28, 2011 | 8.067 | 8.131 | 7.991 | 8.098 | 3,119,896 | +0.02(+0.24%) |
Apr 27, 2011 | 8.178 | 8.181 | 7.891 | 8.079 | 4,921,540 | -0.05(-0.58%) |
Apr 26, 2011 | 8.195 | 8.203 | 7.847 | 8.126 | 11,726,976 | -0.04(-0.52%) |
Apr 25, 2011 | 8.478 | 8.533 | 8.123 | 8.169 | 12,567,779 | -0.26(-3.12%) |
Apr 21, 2011 | 8.447 | 8.504 | 8.254 | 8.432 | 8,418,465 | +0.06(+0.72%) |
Apr 20, 2011 | 8.826 | 8.867 | 8.335 | 8.371 | 10,601,737 | -0.32(-3.65%) |
Apr 19, 2011 | 8.695 | 8.989 | 8.595 | 8.688 | 9,735,096 | -0.06(-0.65%) |
Apr 18, 2011 | 8.602 | 8.788 | 8.339 | 8.746 | 8,667,983 | +0.12(+1.38%) |
Apr 15, 2011 | 8.739 | 8.770 | 8.569 | 8.626 | 6,135,430 | -0.09(-1.01%) |
Apr 14, 2011 | 8.585 | 8.780 | 8.571 | 8.715 | 4,511,222 | +0.07(+0.81%) |
Apr 13, 2011 | 8.551 | 8.718 | 8.515 | 8.644 | 6,168,672 | +0.16(+1.83%) |
Apr 12, 2011 | 8.566 | 8.613 | 8.319 | 8.489 | 4,810,135 | -0.14(-1.59%) |
Apr 11, 2011 | 8.659 | 8.733 | 8.507 | 8.626 | 3,816,572 | -0.02(-0.28%) |
Apr 08, 2011 | 8.775 | 8.803 | 8.551 | 8.651 | 5,549,218 | -0.01(-0.13%) |
Apr 07, 2011 | 8.393 | 8.711 | 8.384 | 8.662 | 6,675,301 | +0.27(+3.21%) |
Apr 06, 2011 | 8.532 | 8.572 | 8.296 | 8.393 | 7,724,787 | -0.09(-1.06%) |
Apr 05, 2011 | 8.612 | 8.612 | 8.281 | 8.482 | 6,400,287 | +0.03(+0.37%) |
Apr 04, 2011 | 8.373 | 8.514 | 8.319 | 8.451 | 5,405,617 | +0.18(+2.13%) |
Apr 01, 2011 | 8.415 | 8.419 | 8.187 | 8.275 | 6,710,329 | +0.18(+2.26%) |
Mar 31, 2011 | 8.048 | 8.100 | 7.845 | 8.092 | 5,504,908 | +0.08(+1.02%) |
Mar 30, 2011 | 8.010 | 8.095 | 7.976 | 8.010 | 6,404,448 | +0.05(+0.60%) |
Mar 29, 2011 | 7.940 | 8.026 | 7.814 | 7.963 | 7,305,646 | +0.05(+0.60%) |
Mar 28, 2011 | 7.791 | 8.064 | 7.788 | 7.915 | 9,612,359 | +0.15(+1.95%) |
Mar 25, 2011 | 7.683 | 7.809 | 7.649 | 7.764 | 5,755,031 | +0.15(+1.94%) |
Mar 24, 2011 | 7.618 | 7.678 | 7.559 | 7.616 | 2,766,370 | +0.06(+0.82%) |
Mar 23, 2011 | 7.445 | 7.561 | 7.402 | 7.554 | 4,375,802 | +0.06(+0.78%) |
Mar 22, 2011 | 7.572 | 7.592 | 7.402 | 7.495 | 2,140,473 | +0.02(+0.24%) |
Mar 21, 2011 | 7.503 | 7.580 | 7.283 | 7.477 | 10,094,404 | +0.24(+3.27%) |
Mar 18, 2011 | 7.231 | 7.276 | 7.160 | 7.240 | 4,915,459 | +0.09(+1.28%) |
Mar 17, 2011 | 7.101 | 7.306 | 7.101 | 7.149 | 6,503,824 | +0.14(+1.96%) |
Mar 16, 2011 | 7.376 | 7.567 | 7.010 | 7.012 | 17,894,112 | -0.36(-4.92%) |
Mar 15, 2011 | 7.253 | 7.428 | 7.110 | 7.374 | 5,635,935 | -0.09(-1.25%) |
Mar 14, 2011 | 7.476 | 7.652 | 7.386 | 7.468 | 5,416,159 | -0.20(-2.64%) |
Mar 11, 2011 | 7.682 | 7.711 | 7.517 | 7.670 | 4,563,854 | -0.07(-0.85%) |
Mar 10, 2011 | 7.580 | 7.763 | 7.505 | 7.736 | 5,822,255 | +0.05(+0.66%) |
Mar 09, 2011 | 7.608 | 7.714 | 7.536 | 7.685 | 3,492,806 | +0.02(+0.26%) |
Mar 08, 2011 | 7.585 | 7.736 | 7.508 | 7.665 | 2,139,708 | +0.05(+0.69%) |
Mar 07, 2011 | 7.693 | 7.739 | 7.481 | 7.613 | 2,666,474 | -0.12(-1.58%) |
Mar 04, 2011 | 7.731 | 7.780 | 7.620 | 7.736 | 3,685,954 | +0.02(+0.28%) |
Mar 03, 2011 | 7.518 | 7.745 | 7.508 | 7.714 | 9,302,586 | +0.25(+3.42%) |
Mar 02, 2011 | 7.487 | 7.577 | 7.418 | 7.459 | 3,543,877 | -0.02(-0.26%) |