Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.109 | 7.223 | 7.073 | 7.134 | 10,444,144 | +0.02(+0.35%) |
Apr 27, 2012 | 6.981 | 7.138 | 6.959 | 7.109 | 8,462,581 | +0.19(+2.68%) |
Apr 26, 2012 | 6.824 | 6.977 | 6.809 | 6.924 | 9,219,356 | +0.11(+1.68%) |
Apr 25, 2012 | 6.695 | 6.829 | 6.624 | 6.809 | 11,834,293 | +0.06(+0.95%) |
Apr 24, 2012 | 6.652 | 6.759 | 6.609 | 6.745 | 8,747,559 | +0.15(+2.27%) |
Apr 23, 2012 | 6.624 | 6.631 | 6.417 | 6.595 | 11,275,113 | -0.23(-3.35%) |
Apr 20, 2012 | 6.824 | 6.866 | 6.795 | 6.824 | 10,053,710 | -0.01(-0.10%) |
Apr 19, 2012 | 6.845 | 6.931 | 6.774 | 6.831 | 3,184,253 | -0.05(-0.73%) |
Apr 18, 2012 | 6.816 | 6.909 | 6.816 | 6.881 | 5,329,125 | +0.06(+0.94%) |
Apr 17, 2012 | 6.802 | 6.888 | 6.781 | 6.816 | 5,052,398 | +0.06(+0.95%) |
Apr 16, 2012 | 6.759 | 6.788 | 6.681 | 6.752 | 7,011,086 | +0.04(+0.64%) |
Apr 13, 2012 | 6.909 | 6.916 | 6.688 | 6.709 | 15,333,237 | -0.27(-3.84%) |
Apr 12, 2012 | 6.931 | 7.023 | 6.931 | 6.977 | 6,862,163 | -0.01(-0.15%) |
Apr 11, 2012 | 6.973 | 7.009 | 6.916 | 6.988 | 9,949,366 | +0.16(+2.35%) |
Apr 10, 2012 | 6.931 | 6.952 | 6.781 | 6.827 | 7,190,550 | -0.08(-1.19%) |
Apr 09, 2012 | 6.788 | 6.924 | 6.788 | 6.909 | 4,003,601 | -0.02(-0.31%) |
Apr 05, 2012 | 7.031 | 7.038 | 6.884 | 6.931 | 7,272,112 | -0.19(-2.66%) |
Apr 04, 2012 | 7.123 | 7.166 | 7.066 | 7.120 | 9,097,478 | -0.28(-3.81%) |
Apr 03, 2012 | 7.445 | 7.565 | 7.352 | 7.402 | 10,969,696 | +0.01(+0.19%) |
Apr 02, 2012 | 7.302 | 7.459 | 7.295 | 7.387 | 8,381,851 | +0.03(+0.39%) |
Mar 30, 2012 | 7.366 | 7.409 | 7.316 | 7.359 | 4,129,564 | +0.11(+1.48%) |
Mar 29, 2012 | 7.302 | 7.320 | 7.152 | 7.252 | 5,009,776 | -0.08(-1.07%) |
Mar 28, 2012 | 7.445 | 7.466 | 7.316 | 7.330 | 4,394,587 | +0.01(+0.10%) |
Mar 27, 2012 | 7.409 | 7.430 | 7.316 | 7.323 | 4,562,166 | +0.01(+0.10%) |
Mar 26, 2012 | 7.238 | 7.316 | 7.173 | 7.316 | 4,727,366 | +0.19(+2.60%) |
Mar 23, 2012 | 7.016 | 7.180 | 6.973 | 7.131 | 7,085,333 | +0.06(+0.91%) |
Mar 22, 2012 | 7.059 | 7.131 | 7.045 | 7.066 | 5,576,442 | -0.02(-0.30%) |
Mar 21, 2012 | 7.173 | 7.180 | 7.073 | 7.088 | 3,961,178 | -0.10(-1.39%) |
Mar 20, 2012 | 7.202 | 7.230 | 7.152 | 7.188 | 5,635,423 | -0.05(-0.74%) |
Mar 19, 2012 | 7.173 | 7.295 | 7.152 | 7.241 | 4,845,512 | +0.10(+1.35%) |
Mar 16, 2012 | 7.188 | 7.223 | 7.120 | 7.145 | 11,458,377 | +0.03(+0.40%) |
Mar 15, 2012 | 7.038 | 7.145 | 7.009 | 7.116 | 5,479,533 | +0.04(+0.50%) |
Mar 14, 2012 | 7.202 | 7.209 | 7.059 | 7.081 | 2,858,332 | -0.14(-1.88%) |
Mar 13, 2012 | 7.142 | 7.273 | 7.131 | 7.216 | 8,019,160 | +0.15(+2.12%) |
Mar 12, 2012 | 7.016 | 7.081 | 6.981 | 7.066 | 6,420,361 | +0.09(+1.33%) |
Mar 09, 2012 | 6.973 | 7.045 | 6.909 | 6.973 | 6,913,094 | +0.08(+1.14%) |
Mar 08, 2012 | 6.824 | 6.959 | 6.809 | 6.895 | 4,739,155 | +0.12(+1.79%) |
Mar 07, 2012 | 6.674 | 6.824 | 6.634 | 6.774 | 12,494,468 | +0.20(+2.98%) |
Mar 06, 2012 | 6.681 | 6.724 | 6.531 | 6.577 | 9,549,805 | -0.35(-5.10%) |
Mar 05, 2012 | 7.009 | 7.023 | 6.931 | 6.931 | 3,990,927 | -0.09(-1.32%) |
Mar 02, 2012 | 7.031 | 7.066 | 6.973 | 7.023 | 5,736,361 | +0.00(+0.00%) |
Mar 01, 2012 | 7.066 | 7.109 | 7.002 | 7.023 | 8,779,952 | -0.10(-1.40%) |
Feb 29, 2012 | 7.302 | 7.330 | 7.102 | 7.123 | 7,414,701 | -0.10(-1.38%) |
Feb 28, 2012 | 7.209 | 7.245 | 7.134 | 7.223 | 6,703,751 | +0.06(+0.80%) |
Feb 27, 2012 | 7.138 | 7.223 | 7.095 | 7.166 | 5,858,130 | -0.16(-2.24%) |
Feb 24, 2012 | 7.316 | 7.416 | 7.295 | 7.330 | 6,764,452 | +0.14(+1.99%) |
Feb 23, 2012 | 7.131 | 7.209 | 7.066 | 7.188 | 7,043,161 | +0.28(+4.08%) |
Feb 22, 2012 | 6.938 | 6.952 | 6.852 | 6.906 | 4,262,477 | -0.20(-2.86%) |
Feb 21, 2012 | 7.123 | 7.195 | 7.081 | 7.109 | 5,019,854 | +0.01(+0.20%) |
Feb 17, 2012 | 7.038 | 7.116 | 7.002 | 7.095 | 5,889,047 | +0.14(+2.05%) |
Feb 16, 2012 | 6.738 | 6.963 | 6.731 | 6.952 | 6,731,064 | +0.19(+2.85%) |
Feb 15, 2012 | 6.774 | 6.838 | 6.745 | 6.759 | 7,944,401 | -0.08(-1.15%) |
Feb 14, 2012 | 6.874 | 6.888 | 6.774 | 6.838 | 3,324,347 | -0.07(-1.03%) |
Feb 13, 2012 | 6.902 | 6.959 | 6.831 | 6.909 | 6,525,299 | +0.07(+1.04%) |
Feb 10, 2012 | 6.766 | 6.866 | 6.745 | 6.838 | 20,311,896 | +0.06(+0.95%) |
Feb 09, 2012 | 6.738 | 6.788 | 6.674 | 6.774 | 7,739,705 | +0.01(+0.11%) |
Feb 08, 2012 | 6.759 | 6.866 | 6.695 | 6.766 | 27,980,924 | -0.09(-1.35%) |
Feb 07, 2012 | 6.795 | 6.881 | 6.752 | 6.859 | 9,940,081 | +0.17(+2.56%) |
Feb 06, 2012 | 6.659 | 6.724 | 6.659 | 6.688 | 3,710,034 | -0.10(-1.47%) |
Feb 03, 2012 | 6.731 | 6.809 | 6.717 | 6.788 | 9,257,311 | +0.26(+3.93%) |
Feb 02, 2012 | 6.588 | 6.602 | 6.524 | 6.531 | 6,847,543 | -0.19(-2.87%) |
Feb 01, 2012 | 6.695 | 6.820 | 6.674 | 6.724 | 10,349,221 | +0.11(+1.62%) |
Jan 31, 2012 | 6.595 | 6.638 | 6.545 | 6.617 | 6,137,978 | +0.10(+1.53%) |
Jan 30, 2012 | 6.410 | 6.545 | 6.381 | 6.517 | 6,668,570 | +0.11(+1.73%) |
Jan 27, 2012 | 6.417 | 6.452 | 6.374 | 6.406 | 10,638,546 | +0.02(+0.28%) |
Jan 26, 2012 | 6.338 | 6.445 | 6.338 | 6.388 | 12,283,309 | +0.21(+3.47%) |
Jan 25, 2012 | 6.203 | 6.245 | 6.124 | 6.174 | 21,244,438 | -1.13(-15.44%) |
Jan 24, 2012 | 7.109 | 7.309 | 7.073 | 7.302 | 8,716,807 | +0.06(+0.89%) |
Jan 23, 2012 | 7.188 | 7.302 | 7.173 | 7.238 | 6,100,312 | -0.06(-0.78%) |
Jan 20, 2012 | 7.223 | 7.295 | 7.223 | 7.295 | 7,130,300 | +0.03(+0.39%) |
Jan 19, 2012 | 7.131 | 7.323 | 7.116 | 7.266 | 8,438,945 | +0.24(+3.35%) |
Jan 18, 2012 | 6.895 | 7.052 | 6.884 | 7.031 | 6,628,883 | +0.22(+3.25%) |
Jan 17, 2012 | 6.752 | 6.874 | 6.738 | 6.809 | 4,805,148 | -0.01(-0.10%) |
Jan 13, 2012 | 6.874 | 6.874 | 6.781 | 6.816 | 3,956,721 | -0.19(-2.65%) |
Jan 12, 2012 | 7.045 | 7.045 | 6.941 | 7.002 | 3,783,119 | -0.02(-0.30%) |
Jan 11, 2012 | 6.952 | 7.045 | 6.924 | 7.023 | 3,254,838 | +0.04(+0.61%) |
Jan 10, 2012 | 7.038 | 7.038 | 6.966 | 6.981 | 3,332,758 | +0.04(+0.62%) |
Jan 09, 2012 | 6.881 | 6.981 | 6.852 | 6.938 | 8,530,382 | +0.08(+1.14%) |
Jan 06, 2012 | 6.938 | 6.959 | 6.831 | 6.859 | 6,305,734 | -0.09(-1.33%) |
Jan 05, 2012 | 6.959 | 7.009 | 6.931 | 6.952 | 5,452,768 | -0.16(-2.31%) |
Jan 04, 2012 | 7.152 | 7.155 | 7.059 | 7.116 | 9,529,532 | -0.11(-1.58%) |
Dec 30, 2011 | 7.195 | 7.295 | 7.188 | 7.230 | 3,152,883 | +0.06(+0.90%) |
Dec 29, 2011 | 7.073 | 7.173 | 7.066 | 7.166 | 5,081,580 | +0.10(+1.41%) |
Dec 28, 2011 | 7.081 | 7.116 | 7.022 | 7.066 | 6,686,671 | -0.08(-1.10%) |
Dec 27, 2011 | 7.073 | 7.159 | 7.066 | 7.145 | 2,439,490 | +0.03(+0.40%) |
Dec 23, 2011 | 7.073 | 7.123 | 7.066 | 7.116 | 1,567,364 | +0.13(+1.84%) |
Dec 21, 2011 | 7.045 | 7.052 | 6.902 | 6.988 | 4,618,744 | -0.04(-0.61%) |
Dec 20, 2011 | 6.938 | 7.109 | 6.924 | 7.031 | 9,001,109 | +0.36(+5.35%) |
Dec 19, 2011 | 6.816 | 6.838 | 6.667 | 6.674 | 4,333,571 | -0.01(-0.21%) |
Dec 16, 2011 | 6.731 | 6.766 | 6.617 | 6.688 | 6,412,521 | -0.18(-2.60%) |
Dec 15, 2011 | 6.895 | 6.945 | 6.838 | 6.866 | 4,830,873 | +0.09(+1.32%) |
Dec 14, 2011 | 6.824 | 6.852 | 6.724 | 6.777 | 5,422,202 | -0.00(-0.05%) |
Dec 13, 2011 | 7.038 | 7.066 | 6.738 | 6.781 | 5,369,532 | -0.15(-2.16%) |
Dec 12, 2011 | 7.009 | 7.023 | 6.859 | 6.931 | 4,846,183 | -0.21(-2.90%) |
Dec 09, 2011 | 7.081 | 7.173 | 7.066 | 7.138 | 4,480,950 | -0.08(-1.14%) |
Dec 08, 2011 | 7.373 | 7.387 | 7.209 | 7.220 | 4,739,654 | -0.25(-3.30%) |
Dec 07, 2011 | 7.359 | 7.509 | 7.316 | 7.466 | 3,597,586 | +0.05(+0.67%) |
Dec 06, 2011 | 7.366 | 7.452 | 7.348 | 7.416 | 3,142,505 | +0.01(+0.10%) |
Dec 05, 2011 | 7.480 | 7.502 | 7.359 | 7.409 | 4,178,188 | +0.12(+1.67%) |
Dec 02, 2011 | 7.459 | 7.480 | 7.273 | 7.288 | 5,538,116 | -0.16(-2.20%) |
Dec 01, 2011 | 7.502 | 7.523 | 7.395 | 7.452 | 3,273,564 | -0.14(-1.79%) |
Nov 30, 2011 | 7.473 | 7.652 | 7.437 | 7.587 | 13,453,069 | +0.57(+8.14%) |
Nov 29, 2011 | 6.973 | 7.088 | 6.952 | 7.016 | 4,806,316 | +0.09(+1.24%) |
Nov 28, 2011 | 6.895 | 6.995 | 6.852 | 6.931 | 5,498,276 | +0.39(+5.89%) |
Nov 25, 2011 | 6.674 | 6.759 | 6.538 | 6.545 | 4,359,326 | -0.24(-3.58%) |
Nov 23, 2011 | 6.888 | 6.909 | 6.752 | 6.788 | 6,849,581 | -0.14(-1.96%) |
Nov 22, 2011 | 6.881 | 7.023 | 6.881 | 6.924 | 5,930,677 | +0.00(+0.00%) |
Nov 21, 2011 | 6.973 | 6.981 | 6.845 | 6.924 | 5,498,090 | -0.15(-2.17%) |
Nov 18, 2011 | 7.223 | 7.230 | 7.066 | 7.077 | 4,241,360 | -0.13(-1.83%) |
Nov 17, 2011 | 7.273 | 7.366 | 7.152 | 7.209 | 6,166,674 | +0.07(+1.00%) |
Nov 16, 2011 | 7.216 | 7.280 | 7.131 | 7.138 | 4,904,932 | -0.16(-2.15%) |
Nov 15, 2011 | 7.223 | 7.345 | 7.216 | 7.295 | 5,584,388 | +0.04(+0.49%) |
Nov 14, 2011 | 7.323 | 7.359 | 7.173 | 7.259 | 3,830,912 | -0.07(-0.97%) |
Nov 11, 2011 | 7.252 | 7.416 | 7.216 | 7.330 | 6,318,508 | +0.23(+3.22%) |
Nov 10, 2011 | 7.180 | 7.188 | 6.981 | 7.102 | 7,873,868 | -0.05(-0.70%) |
Nov 09, 2011 | 7.266 | 7.316 | 7.123 | 7.152 | 7,896,704 | -0.57(-7.39%) |
Nov 08, 2011 | 7.652 | 7.766 | 7.580 | 7.723 | 5,585,761 | +0.01(+0.19%) |
Nov 07, 2011 | 7.573 | 7.723 | 7.559 | 7.709 | 5,362,533 | +0.14(+1.79%) |
Nov 04, 2011 | 7.423 | 7.623 | 7.423 | 7.573 | 5,680,319 | -0.16(-2.12%) |
Nov 03, 2011 | 7.587 | 7.766 | 7.480 | 7.737 | 9,513,366 | +0.26(+3.53%) |
Nov 02, 2011 | 7.395 | 7.537 | 7.345 | 7.473 | 9,193,780 | +0.26(+3.66%) |
Nov 01, 2011 | 7.009 | 7.309 | 6.981 | 7.209 | 12,331,192 | -0.22(-2.98%) |
Oct 31, 2011 | 7.716 | 7.730 | 7.430 | 7.430 | 10,768,176 | -0.36(-4.67%) |
Oct 28, 2011 | 7.866 | 7.923 | 7.746 | 7.794 | 4,741,617 | -0.19(-2.33%) |
Oct 27, 2011 | 7.837 | 8.030 | 7.794 | 7.980 | 13,517,413 | +0.67(+9.18%) |
Oct 26, 2011 | 7.330 | 7.352 | 7.116 | 7.309 | 7,138,289 | +0.18(+2.50%) |
Oct 25, 2011 | 7.266 | 7.280 | 7.109 | 7.131 | 5,783,495 | -0.13(-1.77%) |
Oct 24, 2011 | 7.152 | 7.288 | 7.152 | 7.259 | 4,675,549 | +0.06(+0.89%) |
Oct 21, 2011 | 7.173 | 7.266 | 7.109 | 7.195 | 12,357,077 | -0.02(-0.30%) |
Oct 20, 2011 | 7.423 | 7.445 | 7.095 | 7.216 | 34,782,356 | +0.31(+4.44%) |
Oct 19, 2011 | 7.045 | 7.116 | 6.881 | 6.909 | 10,505,118 | -0.51(-6.92%) |
Oct 18, 2011 | 7.309 | 7.477 | 7.223 | 7.423 | 7,972,992 | +0.11(+1.56%) |
Oct 17, 2011 | 7.502 | 7.509 | 7.302 | 7.309 | 5,306,563 | -0.39(-5.10%) |
Oct 14, 2011 | 7.766 | 7.780 | 7.602 | 7.702 | 8,824,394 | +0.33(+4.45%) |
Oct 13, 2011 | 7.430 | 7.445 | 7.298 | 7.373 | 6,847,664 | -0.10(-1.34%) |
Oct 12, 2011 | 7.580 | 7.652 | 7.466 | 7.473 | 6,249,616 | -0.05(-0.66%) |
Oct 11, 2011 | 7.452 | 7.584 | 7.437 | 7.523 | 5,873,108 | +0.00(+0.00%) |
Oct 10, 2011 | 7.416 | 7.545 | 7.402 | 7.523 | 6,337,601 | +0.39(+5.51%) |
Oct 07, 2011 | 7.330 | 7.338 | 7.109 | 7.131 | 6,811,117 | -0.23(-3.10%) |
Oct 06, 2011 | 7.216 | 7.387 | 6.816 | 7.359 | 20,725,922 | +0.54(+7.85%) |
Oct 05, 2011 | 6.766 | 6.838 | 6.645 | 6.824 | 12,618,702 | +0.18(+2.69%) |
Oct 04, 2011 | 6.431 | 6.652 | 6.303 | 6.645 | 11,824,770 | +0.24(+3.79%) |
Oct 03, 2011 | 6.702 | 6.806 | 6.388 | 6.402 | 12,887,388 | -0.41(-6.07%) |
Sep 30, 2011 | 6.866 | 6.981 | 6.816 | 6.816 | 6,960,069 | -0.29(-4.02%) |
Sep 29, 2011 | 7.166 | 7.223 | 6.966 | 7.102 | 8,439,057 | -0.05(-0.65%) |
Sep 28, 2011 | 7.373 | 7.437 | 7.113 | 7.148 | 12,065,338 | -0.37(-4.89%) |
Sep 27, 2011 | 7.366 | 7.587 | 7.352 | 7.516 | 13,556,595 | +0.35(+4.88%) |
Sep 26, 2011 | 6.902 | 7.180 | 6.824 | 7.166 | 9,823,723 | +0.39(+5.80%) |
Sep 23, 2011 | 6.674 | 6.845 | 6.659 | 6.774 | 6,774,171 | -0.01(-0.21%) |
Sep 22, 2011 | 6.888 | 6.902 | 6.681 | 6.788 | 8,775,494 | -0.41(-5.75%) |
Sep 21, 2011 | 7.416 | 7.487 | 7.202 | 7.202 | 5,584,320 | -0.22(-2.98%) |
Sep 20, 2011 | 7.452 | 7.552 | 7.355 | 7.423 | 5,922,430 | +0.01(+0.19%) |
Sep 19, 2011 | 7.338 | 7.452 | 7.238 | 7.409 | 6,094,567 | -0.26(-3.35%) |
Sep 16, 2011 | 7.702 | 7.719 | 7.559 | 7.666 | 6,386,039 | -0.07(-0.92%) |
Sep 15, 2011 | 7.566 | 7.787 | 7.480 | 7.737 | 14,466,897 | +0.42(+5.76%) |
Sep 14, 2011 | 7.195 | 7.437 | 7.095 | 7.316 | 10,672,475 | +0.04(+0.59%) |
Sep 13, 2011 | 7.123 | 7.309 | 7.102 | 7.273 | 8,468,059 | +0.15(+2.10%) |
Sep 12, 2011 | 7.031 | 7.152 | 6.916 | 7.123 | 10,740,253 | -0.30(-4.04%) |
Sep 09, 2011 | 7.594 | 7.616 | 7.352 | 7.423 | 8,584,849 | -0.34(-4.32%) |
Sep 08, 2011 | 7.809 | 7.923 | 7.737 | 7.759 | 6,615,414 | -0.14(-1.72%) |
Sep 07, 2011 | 7.702 | 7.909 | 7.694 | 7.894 | 5,567,527 | +0.32(+4.24%) |
Sep 06, 2011 | 7.445 | 7.584 | 7.423 | 7.573 | 6,398,131 | -0.25(-3.19%) |
Sep 02, 2011 | 7.930 | 7.998 | 7.773 | 7.823 | 9,241,473 | -0.15(-1.88%) |
Sep 01, 2011 | 8.108 | 8.215 | 7.951 | 7.973 | 8,053,688 | -0.02(-0.27%) |
Aug 31, 2011 | 8.001 | 8.108 | 7.923 | 7.994 | 9,573,639 | +0.15(+1.86%) |
Aug 30, 2011 | 7.801 | 7.901 | 7.709 | 7.848 | 7,428,747 | -0.11(-1.39%) |
Aug 29, 2011 | 7.866 | 7.966 | 7.830 | 7.958 | 8,409,919 | +0.27(+3.53%) |
Aug 26, 2011 | 7.509 | 7.744 | 7.380 | 7.687 | 10,301,387 | +0.18(+2.38%) |
Aug 25, 2011 | 7.751 | 7.809 | 7.473 | 7.509 | 10,301,590 | -0.31(-3.93%) |
Aug 24, 2011 | 7.751 | 7.851 | 7.616 | 7.816 | 14,709,397 | +0.19(+2.53%) |
Aug 23, 2011 | 7.437 | 7.630 | 7.352 | 7.623 | 18,133,820 | +0.36(+5.01%) |
Aug 22, 2011 | 7.516 | 7.523 | 7.238 | 7.259 | 10,704,232 | +0.04(+0.59%) |
Aug 19, 2011 | 7.209 | 7.516 | 7.195 | 7.216 | 12,613,705 | -0.09(-1.17%) |
Aug 18, 2011 | 7.530 | 7.545 | 7.230 | 7.302 | 13,055,783 | -0.54(-6.92%) |
Aug 17, 2011 | 7.901 | 8.030 | 7.773 | 7.844 | 13,673,873 | +0.13(+1.67%) |
Aug 16, 2011 | 7.909 | 7.962 | 7.587 | 7.716 | 27,995,240 | -0.36(-4.42%) |
Aug 15, 2011 | 8.165 | 8.187 | 7.966 | 8.073 | 31,421,170 | +0.01(+0.18%) |
Aug 12, 2011 | 8.151 | 8.173 | 7.930 | 8.058 | 22,943,762 | +0.06(+0.80%) |
Aug 11, 2011 | 7.723 | 8.076 | 7.673 | 7.994 | 22,841,692 | +0.40(+5.26%) |
Aug 10, 2011 | 7.837 | 7.851 | 7.580 | 7.594 | 15,733,626 | -0.34(-4.32%) |
Aug 09, 2011 | 7.830 | 7.941 | 7.437 | 7.937 | 26,211,154 | +0.46(+6.11%) |
Aug 08, 2011 | 7.851 | 7.980 | 7.452 | 7.480 | 13,788,397 | -0.71(-8.63%) |
Aug 05, 2011 | 8.365 | 8.394 | 8.001 | 8.187 | 27,435,800 | +0.31(+3.89%) |
Aug 04, 2011 | 8.080 | 8.119 | 7.859 | 7.880 | 18,858,748 | -0.54(-6.36%) |
Aug 03, 2011 | 8.579 | 8.587 | 8.344 | 8.415 | 27,034,206 | -0.19(-2.16%) |
Aug 02, 2011 | 8.722 | 8.886 | 8.587 | 8.601 | 9,103,076 | -0.16(-1.87%) |
Aug 01, 2011 | 9.086 | 9.101 | 8.665 | 8.765 | 10,364,007 | -0.16(-1.76%) |
Jul 29, 2011 | 8.886 | 9.031 | 8.794 | 8.922 | 7,647,793 | -0.05(-0.56%) |
Jul 28, 2011 | 9.043 | 9.079 | 8.958 | 8.972 | 6,232,642 | -0.06(-0.67%) |
Jul 27, 2011 | 9.193 | 9.200 | 9.022 | 9.033 | 4,756,011 | -0.29(-3.10%) |
Jul 26, 2011 | 9.343 | 9.407 | 9.258 | 9.322 | 4,863,048 | -0.02(-0.23%) |
Jul 25, 2011 | 9.300 | 9.422 | 9.290 | 9.343 | 5,198,696 | -0.06(-0.68%) |
Jul 22, 2011 | 9.393 | 9.440 | 9.272 | 9.407 | 9,563,473 | +0.14(+1.54%) |
Jul 21, 2011 | 9.300 | 9.422 | 9.215 | 9.265 | 21,508,320 | -0.86(-8.53%) |
Jul 20, 2011 | 10.12 | 10.26 | 10.08 | 10.13 | 6,466,414 | -0.05(-0.49%) |
Jul 19, 2011 | 9.928 | 10.21 | 9.921 | 10.18 | 10,581,967 | +0.48(+4.93%) |
Jul 18, 2011 | 9.786 | 9.857 | 9.550 | 9.700 | 7,306,137 | -0.18(-1.81%) |
Jul 15, 2011 | 9.864 | 9.918 | 9.804 | 9.879 | 8,106,257 | +0.12(+1.24%) |
Jul 14, 2011 | 9.921 | 10.01 | 9.700 | 9.757 | 6,997,986 | -0.09(-0.94%) |
Jul 13, 2011 | 9.721 | 9.978 | 9.721 | 9.850 | 6,925,208 | +0.21(+2.15%) |
Jul 12, 2011 | 9.721 | 9.793 | 9.632 | 9.643 | 5,619,973 | -0.16(-1.60%) |
Jul 11, 2011 | 9.928 | 9.950 | 9.771 | 9.800 | 9,206,593 | -0.34(-3.38%) |
Jul 08, 2011 | 10.30 | 10.31 | 10.09 | 10.14 | 6,973,637 | -0.42(-3.99%) |
Jul 07, 2011 | 10.44 | 10.58 | 10.42 | 10.56 | 7,831,468 | +0.38(+3.71%) |
Jul 06, 2011 | 10.29 | 10.32 | 10.16 | 10.19 | 7,013,777 | -0.10(-1.01%) |
Jul 05, 2011 | 10.29 | 10.38 | 10.26 | 10.29 | 5,149,937 | +0.03(+0.24%) |
Jul 01, 2011 | 10.20 | 10.31 | 10.14 | 10.26 | 9,454,749 | +0.00(+0.00%) |
Jun 30, 2011 | 10.22 | 10.38 | 10.21 | 10.26 | 7,464,106 | +0.15(+1.52%) |
Jun 29, 2011 | 10.06 | 10.15 | 9.907 | 10.11 | 6,414,245 | +0.27(+2.72%) |
Jun 28, 2011 | 9.914 | 9.914 | 9.793 | 9.843 | 3,249,994 | +0.02(+0.22%) |
Jun 27, 2011 | 9.614 | 9.864 | 9.593 | 9.821 | 6,293,582 | +0.43(+4.56%) |
Jun 24, 2011 | 9.650 | 9.654 | 9.386 | 9.393 | 4,996,125 | -0.26(-2.73%) |
Jun 23, 2011 | 9.407 | 9.672 | 9.365 | 9.657 | 11,070,094 | -0.12(-1.24%) |
Jun 22, 2011 | 9.821 | 9.936 | 9.764 | 9.779 | 4,705,506 | -0.15(-1.51%) |
Jun 21, 2011 | 9.764 | 9.964 | 9.743 | 9.928 | 4,626,054 | +0.26(+2.73%) |
Jun 20, 2011 | 9.664 | 9.718 | 9.614 | 9.664 | 7,252,146 | -0.06(-0.59%) |
Jun 17, 2011 | 9.857 | 9.864 | 9.693 | 9.721 | 5,474,270 | +0.07(+0.74%) |
Jun 16, 2011 | 9.607 | 9.736 | 9.543 | 9.650 | 12,325,500 | -0.09(-0.88%) |
Jun 15, 2011 | 9.936 | 9.975 | 9.672 | 9.736 | 6,872,545 | -0.30(-2.99%) |
Jun 14, 2011 | 10.04 | 10.11 | 10.02 | 10.04 | 4,737,363 | +0.23(+2.33%) |
Jun 13, 2011 | 9.879 | 9.971 | 9.757 | 9.807 | 7,231,836 | -0.06(-0.58%) |
Jun 10, 2011 | 10.16 | 10.17 | 9.850 | 9.864 | 10,053,423 | -0.39(-3.76%) |
Jun 09, 2011 | 10.21 | 10.35 | 10.20 | 10.25 | 6,125,178 | +0.13(+1.27%) |
Jun 08, 2011 | 10.31 | 10.35 | 10.09 | 10.12 | 6,577,522 | -0.33(-3.14%) |
Jun 07, 2011 | 10.57 | 10.61 | 10.44 | 10.45 | 8,407,976 | +0.03(+0.27%) |
Jun 06, 2011 | 10.53 | 10.56 | 10.41 | 10.42 | 3,226,778 | -0.17(-1.62%) |
Jun 03, 2011 | 10.58 | 10.71 | 10.56 | 10.59 | 4,329,544 | +0.36(+3.49%) |
May 24, 2011 | 10.36 | 10.39 | 10.21 | 10.24 | 9,788,623 | -0.11(-1.04%) |
May 23, 2011 | 10.30 | 10.39 | 10.25 | 10.34 | 9,070,206 | -0.40(-3.72%) |
May 20, 2011 | 10.82 | 10.83 | 10.66 | 10.74 | 10,678,982 | -0.01(-0.13%) |
May 19, 2011 | 10.69 | 10.79 | 10.64 | 10.76 | 4,164,601 | +0.07(+0.67%) |
May 18, 2011 | 10.56 | 10.75 | 10.54 | 10.69 | 6,652,865 | +0.15(+1.39%) |
May 17, 2011 | 10.57 | 10.59 | 10.43 | 10.54 | 10,977,671 | -0.19(-1.76%) |
May 16, 2011 | 10.70 | 10.92 | 10.67 | 10.73 | 10,135,541 | +0.11(+1.01%) |
May 13, 2011 | 10.73 | 10.77 | 10.53 | 10.62 | 9,862,016 | -0.24(-2.23%) |
May 12, 2011 | 10.66 | 10.91 | 10.56 | 10.86 | 16,658,168 | +0.01(+0.13%) |
May 11, 2011 | 10.87 | 10.96 | 10.81 | 10.85 | 12,501,913 | -0.13(-1.17%) |
May 10, 2011 | 10.91 | 11.02 | 10.86 | 10.98 | 6,986,264 | +0.16(+1.52%) |
May 09, 2011 | 10.80 | 10.83 | 10.64 | 10.81 | 8,775,340 | +0.21(+1.95%) |
May 06, 2011 | 10.81 | 10.85 | 10.54 | 10.61 | 9,787,069 | +0.06(+0.54%) |
May 05, 2011 | 10.62 | 10.72 | 10.51 | 10.55 | 6,033,180 | -0.20(-1.86%) |
May 04, 2011 | 10.85 | 10.88 | 10.64 | 10.75 | 8,361,050 | +0.06(+0.53%) |
May 03, 2011 | 10.73 | 10.79 | 10.64 | 10.69 | 8,434,204 | -0.21(-1.96%) |