Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.542 | 7.542 | 7.408 | 7.458 | 5,314,973 | -0.08(-1.02%) |
Apr 27, 2012 | 7.486 | 7.563 | 7.401 | 7.535 | 1,843,246 | +0.05(+0.66%) |
Apr 26, 2012 | 7.415 | 7.514 | 7.401 | 7.486 | 1,153,713 | +0.04(+0.57%) |
Apr 25, 2012 | 7.514 | 7.570 | 7.384 | 7.444 | 1,711,365 | +0.02(+0.28%) |
Apr 24, 2012 | 7.303 | 7.422 | 7.275 | 7.422 | 2,039,702 | +0.11(+1.44%) |
Apr 23, 2012 | 7.366 | 7.422 | 7.261 | 7.317 | 2,323,844 | -0.18(-2.34%) |
Apr 20, 2012 | 7.479 | 7.542 | 7.422 | 7.493 | 2,532,897 | +0.15(+2.10%) |
Apr 19, 2012 | 7.142 | 7.398 | 7.135 | 7.338 | 3,035,967 | +0.23(+3.26%) |
Apr 18, 2012 | 7.163 | 7.184 | 7.093 | 7.107 | 935,686 | -0.11(-1.55%) |
Apr 17, 2012 | 7.233 | 7.296 | 7.177 | 7.219 | 1,473,335 | +0.07(+0.98%) |
Apr 16, 2012 | 7.128 | 7.254 | 7.093 | 7.149 | 1,539,942 | +0.08(+1.09%) |
Apr 13, 2012 | 7.149 | 7.191 | 7.072 | 7.072 | 1,073,910 | -0.14(-1.95%) |
Apr 12, 2012 | 7.044 | 7.247 | 7.016 | 7.212 | 1,724,580 | +0.18(+2.59%) |
Apr 11, 2012 | 6.868 | 7.051 | 6.847 | 7.030 | 2,757,602 | +0.24(+3.51%) |
Apr 10, 2012 | 7.009 | 7.030 | 6.777 | 6.791 | 2,222,605 | -0.23(-3.30%) |
Apr 09, 2012 | 7.093 | 7.135 | 7.016 | 7.023 | 1,475,132 | -0.21(-2.91%) |
Apr 05, 2012 | 7.191 | 7.282 | 7.191 | 7.233 | 1,093,914 | -0.02(-0.29%) |
Apr 04, 2012 | 7.282 | 7.317 | 7.191 | 7.254 | 1,440,301 | -0.14(-1.90%) |
Apr 03, 2012 | 7.366 | 7.489 | 7.359 | 7.394 | 2,115,422 | -0.02(-0.28%) |
Apr 02, 2012 | 7.177 | 7.415 | 7.177 | 7.415 | 2,873,085 | +0.20(+2.72%) |
Mar 30, 2012 | 7.149 | 7.240 | 7.086 | 7.219 | 1,922,686 | +0.14(+1.98%) |
Mar 29, 2012 | 7.072 | 7.128 | 6.995 | 7.079 | 4,204,381 | -0.08(-1.08%) |
Mar 28, 2012 | 7.170 | 7.198 | 7.065 | 7.156 | 2,233,984 | -0.01(-0.20%) |
Mar 27, 2012 | 7.177 | 7.240 | 7.170 | 7.170 | 2,761,956 | -0.02(-0.29%) |
Mar 26, 2012 | 7.044 | 7.198 | 6.988 | 7.191 | 5,921,163 | +0.25(+3.64%) |
Mar 23, 2012 | 6.833 | 6.938 | 6.795 | 6.938 | 3,998,119 | +0.08(+1.12%) |
Mar 22, 2012 | 6.910 | 6.952 | 6.798 | 6.861 | 1,366,102 | -0.14(-2.00%) |
Mar 21, 2012 | 7.016 | 7.079 | 6.910 | 7.002 | 1,552,482 | +0.01(+0.10%) |
Mar 20, 2012 | 6.995 | 7.008 | 6.995 | 6.995 | 2,618,885 | -0.01(-0.20%) |
Mar 19, 2012 | 6.883 | 7.064 | 6.855 | 7.008 | 2,358,703 | +0.15(+2.23%) |
Mar 16, 2012 | 6.904 | 6.918 | 6.848 | 6.855 | 2,936,392 | -0.08(-1.10%) |
Mar 15, 2012 | 6.939 | 6.967 | 6.862 | 6.932 | 1,412,017 | +0.01(+0.20%) |
Mar 14, 2012 | 6.967 | 6.995 | 6.883 | 6.918 | 1,496,080 | -0.07(-1.00%) |
Mar 13, 2012 | 6.793 | 7.015 | 6.740 | 6.988 | 2,228,941 | +0.28(+4.15%) |
Mar 12, 2012 | 6.786 | 6.827 | 6.681 | 6.709 | 1,787,438 | -0.06(-0.82%) |
Mar 09, 2012 | 6.751 | 6.862 | 6.723 | 6.765 | 1,749,150 | +0.01(+0.21%) |
Mar 08, 2012 | 6.779 | 6.779 | 6.681 | 6.751 | 1,321,094 | +0.02(+0.31%) |
Mar 07, 2012 | 6.695 | 6.737 | 6.598 | 6.730 | 2,616,496 | +0.08(+1.26%) |
Mar 06, 2012 | 6.772 | 6.800 | 6.619 | 6.647 | 2,042,636 | -0.20(-2.95%) |
Mar 05, 2012 | 6.821 | 6.869 | 6.674 | 6.848 | 2,256,232 | -0.01(-0.10%) |
Mar 02, 2012 | 6.855 | 7.008 | 6.841 | 6.855 | 2,582,621 | +0.00(+0.00%) |
Mar 01, 2012 | 6.814 | 6.925 | 6.786 | 6.855 | 3,568,106 | -0.08(-1.10%) |
Feb 29, 2012 | 7.175 | 7.217 | 6.897 | 6.932 | 4,801,660 | -0.24(-3.30%) |
Feb 28, 2012 | 7.175 | 7.196 | 7.098 | 7.169 | 2,142,241 | +0.02(+0.29%) |
Feb 27, 2012 | 7.092 | 7.252 | 7.022 | 7.148 | 2,171,505 | -0.03(-0.39%) |
Feb 24, 2012 | 7.175 | 7.294 | 7.127 | 7.175 | 886,038 | -0.01(-0.10%) |
Feb 23, 2012 | 7.015 | 7.189 | 6.981 | 7.182 | 1,173,273 | +0.19(+2.69%) |
Feb 22, 2012 | 7.162 | 7.245 | 6.988 | 6.995 | 1,773,457 | -0.17(-2.33%) |
Feb 21, 2012 | 7.329 | 7.356 | 7.064 | 7.162 | 1,613,689 | -0.15(-2.09%) |
Feb 17, 2012 | 7.273 | 7.322 | 7.200 | 7.315 | 2,077,105 | +0.07(+0.96%) |
Feb 16, 2012 | 7.148 | 7.287 | 7.148 | 7.245 | 3,931,124 | +0.08(+1.17%) |
Feb 15, 2012 | 7.231 | 7.266 | 7.113 | 7.162 | 1,528,952 | -0.06(-0.77%) |
Feb 14, 2012 | 7.454 | 7.468 | 7.175 | 7.217 | 1,813,248 | -0.29(-3.80%) |
Feb 13, 2012 | 7.489 | 7.544 | 7.447 | 7.503 | 1,254,418 | +0.13(+1.79%) |
Feb 10, 2012 | 7.391 | 7.475 | 7.363 | 7.370 | 902,839 | -0.13(-1.76%) |
Feb 09, 2012 | 7.621 | 7.635 | 7.440 | 7.503 | 1,027,185 | -0.10(-1.28%) |
Feb 08, 2012 | 7.614 | 7.663 | 7.523 | 7.600 | 1,437,449 | +0.02(+0.28%) |
Feb 07, 2012 | 7.607 | 7.635 | 7.551 | 7.579 | 1,394,728 | -0.06(-0.82%) |
Feb 06, 2012 | 7.572 | 7.656 | 7.544 | 7.642 | 957,484 | +0.02(+0.27%) |
Feb 03, 2012 | 7.621 | 7.663 | 7.517 | 7.621 | 2,346,664 | +0.14(+1.86%) |
Feb 02, 2012 | 7.517 | 7.551 | 7.447 | 7.482 | 1,468,650 | -0.02(-0.28%) |
Feb 01, 2012 | 7.391 | 7.600 | 7.356 | 7.503 | 2,612,918 | +0.17(+2.28%) |
Jan 31, 2012 | 7.308 | 7.384 | 7.231 | 7.336 | 2,266,665 | +0.07(+0.96%) |
Jan 30, 2012 | 7.280 | 7.308 | 7.203 | 7.266 | 1,383,422 | -0.11(-1.51%) |
Jan 27, 2012 | 7.356 | 7.419 | 7.301 | 7.377 | 1,185,280 | -0.01(-0.19%) |
Jan 26, 2012 | 7.530 | 7.621 | 7.363 | 7.391 | 1,894,451 | -0.09(-1.21%) |
Jan 25, 2012 | 7.398 | 7.523 | 7.308 | 7.482 | 2,898,339 | +0.06(+0.75%) |
Jan 24, 2012 | 7.384 | 7.551 | 7.336 | 7.426 | 1,734,205 | -0.04(-0.56%) |
Jan 23, 2012 | 7.544 | 7.579 | 7.259 | 7.468 | 1,822,098 | -0.06(-0.83%) |
Jan 20, 2012 | 7.217 | 7.537 | 7.155 | 7.530 | 1,626,363 | +0.31(+4.34%) |
Jan 19, 2012 | 7.162 | 7.315 | 7.092 | 7.217 | 1,792,584 | +0.06(+0.88%) |
Jan 18, 2012 | 7.022 | 7.189 | 7.015 | 7.155 | 1,366,563 | +0.10(+1.48%) |
Jan 17, 2012 | 7.043 | 7.134 | 6.988 | 7.050 | 929,186 | +0.08(+1.20%) |
Jan 13, 2012 | 6.946 | 7.050 | 6.890 | 6.967 | 1,023,317 | -0.10(-1.38%) |
Jan 12, 2012 | 7.085 | 7.092 | 6.953 | 7.064 | 820,705 | +0.01(+0.20%) |
Jan 11, 2012 | 6.897 | 7.092 | 6.897 | 7.050 | 1,191,019 | +0.09(+1.30%) |
Jan 10, 2012 | 6.918 | 7.022 | 6.918 | 6.960 | 1,975,532 | +0.17(+2.46%) |
Jan 09, 2012 | 6.786 | 6.827 | 6.674 | 6.793 | 2,013,744 | +0.05(+0.72%) |
Jan 06, 2012 | 6.869 | 6.925 | 6.744 | 6.744 | 1,921,303 | -0.11(-1.62%) |
Jan 05, 2012 | 6.723 | 6.946 | 6.636 | 6.855 | 1,393,577 | +0.06(+0.92%) |
Jan 04, 2012 | 6.834 | 6.883 | 6.709 | 6.793 | 1,737,320 | +0.08(+1.24%) |
Dec 30, 2011 | 6.779 | 6.834 | 6.709 | 6.709 | 1,114,199 | -0.07(-1.03%) |
Dec 29, 2011 | 6.761 | 6.807 | 6.702 | 6.779 | 936,386 | +0.08(+1.25%) |
Dec 28, 2011 | 6.862 | 7.092 | 6.695 | 6.695 | 1,057,211 | -0.16(-2.34%) |
Dec 27, 2011 | 6.759 | 6.966 | 6.717 | 6.855 | 774,651 | +0.06(+0.81%) |
Dec 23, 2011 | 6.800 | 6.828 | 6.738 | 6.800 | 547,138 | +0.08(+1.23%) |
Dec 21, 2011 | 6.683 | 6.766 | 6.600 | 6.717 | 948,539 | +0.00(+0.00%) |
Dec 20, 2011 | 6.510 | 6.738 | 6.469 | 6.717 | 1,682,489 | +0.37(+5.76%) |
Dec 19, 2011 | 6.407 | 6.476 | 6.296 | 6.351 | 2,481,659 | -0.01(-0.22%) |
Dec 16, 2011 | 6.310 | 6.420 | 6.262 | 6.365 | 3,541,309 | +0.13(+2.10%) |
Dec 15, 2011 | 6.282 | 6.289 | 6.103 | 6.234 | 1,363,902 | +0.06(+1.01%) |
Dec 14, 2011 | 6.269 | 6.386 | 6.158 | 6.172 | 2,047,607 | -0.16(-2.51%) |
Dec 13, 2011 | 6.545 | 6.614 | 6.262 | 6.331 | 1,552,916 | -0.13(-2.03%) |
Dec 12, 2011 | 6.358 | 6.469 | 6.208 | 6.462 | 2,041,691 | +0.01(+0.11%) |
Dec 09, 2011 | 6.248 | 6.507 | 6.213 | 6.455 | 1,625,567 | +0.23(+3.77%) |
Dec 08, 2011 | 6.393 | 6.417 | 6.206 | 6.220 | 2,845,861 | -0.26(-4.05%) |
Dec 07, 2011 | 6.338 | 6.534 | 6.251 | 6.483 | 1,659,857 | +0.10(+1.51%) |
Dec 06, 2011 | 6.310 | 6.441 | 6.262 | 6.386 | 2,087,013 | +0.07(+1.09%) |
Dec 05, 2011 | 6.372 | 6.448 | 6.241 | 6.317 | 1,905,699 | +0.07(+1.10%) |
Dec 02, 2011 | 6.213 | 6.403 | 6.206 | 6.248 | 1,594,269 | +0.15(+2.49%) |
Dec 01, 2011 | 6.048 | 6.158 | 5.910 | 6.096 | 1,650,875 | +0.03(+0.57%) |
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%) |