Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.742 | 9.823 | 9.607 | 9.807 | 3,794,839 | +0.05(+0.53%) |
Apr 27, 2012 | 9.709 | 9.818 | 9.709 | 9.755 | 3,788,620 | -0.07(-0.70%) |
Apr 26, 2012 | 9.737 | 9.991 | 9.703 | 9.823 | 3,945,663 | +0.13(+1.32%) |
Apr 25, 2012 | 9.529 | 9.726 | 9.464 | 9.695 | 3,939,346 | +0.24(+2.56%) |
Apr 24, 2012 | 9.556 | 9.556 | 9.423 | 9.452 | 3,327,449 | -0.08(-0.89%) |
Apr 23, 2012 | 9.421 | 9.662 | 9.394 | 9.537 | 4,508,771 | +0.02(+0.20%) |
Apr 20, 2012 | 9.488 | 9.678 | 9.488 | 9.517 | 2,364,390 | -0.03(-0.29%) |
Apr 19, 2012 | 9.595 | 9.836 | 9.487 | 9.545 | 4,839,181 | -0.16(-1.64%) |
Apr 18, 2012 | 9.430 | 9.739 | 9.304 | 9.704 | 4,816,928 | +0.30(+3.20%) |
Apr 17, 2012 | 9.239 | 9.454 | 9.108 | 9.404 | 3,569,220 | +0.31(+3.38%) |
Apr 16, 2012 | 9.267 | 9.329 | 9.082 | 9.096 | 2,459,229 | -0.17(-1.81%) |
Apr 13, 2012 | 9.223 | 9.337 | 9.153 | 9.264 | 2,893,410 | +0.01(+0.11%) |
Apr 12, 2012 | 9.316 | 9.493 | 9.235 | 9.254 | 4,433,977 | -0.10(-1.09%) |
Apr 11, 2012 | 9.181 | 9.405 | 9.174 | 9.356 | 3,019,908 | +0.32(+3.54%) |
Apr 10, 2012 | 9.395 | 9.542 | 8.997 | 9.036 | 3,619,116 | -0.35(-3.76%) |
Apr 09, 2012 | 9.337 | 9.493 | 9.298 | 9.389 | 1,451,896 | -0.02(-0.19%) |
Apr 05, 2012 | 9.196 | 9.421 | 9.192 | 9.407 | 2,153,902 | +0.16(+1.72%) |
Apr 04, 2012 | 9.561 | 9.561 | 9.196 | 9.248 | 4,723,491 | -0.35(-3.67%) |
Apr 03, 2012 | 9.755 | 9.810 | 9.560 | 9.600 | 4,464,313 | -0.14(-1.44%) |
Apr 02, 2012 | 9.475 | 9.758 | 9.376 | 9.740 | 4,437,539 | +0.29(+3.12%) |
Mar 30, 2012 | 9.623 | 9.748 | 9.379 | 9.446 | 3,692,329 | -0.04(-0.41%) |
Mar 29, 2012 | 9.475 | 9.550 | 9.272 | 9.485 | 7,753,216 | -0.17(-1.77%) |
Mar 28, 2012 | 9.685 | 9.732 | 9.537 | 9.656 | 4,007,325 | -0.00(-0.05%) |
Mar 27, 2012 | 9.547 | 9.831 | 9.513 | 9.660 | 5,962,519 | -0.08(-0.83%) |
Mar 26, 2012 | 9.774 | 9.779 | 9.610 | 9.742 | 5,189,010 | +0.03(+0.35%) |
Mar 23, 2012 | 9.589 | 9.755 | 9.487 | 9.708 | 4,148,499 | +0.22(+2.30%) |
Mar 22, 2012 | 9.456 | 9.634 | 9.311 | 9.490 | 5,595,604 | +0.04(+0.45%) |
Mar 21, 2012 | 9.314 | 9.522 | 9.301 | 9.448 | 6,629,078 | +0.29(+3.21%) |
Mar 20, 2012 | 9.122 | 9.189 | 8.958 | 9.153 | 5,562,937 | -0.07(-0.78%) |
Mar 19, 2012 | 8.942 | 9.238 | 8.898 | 9.225 | 5,830,197 | +0.29(+3.30%) |
Mar 16, 2012 | 8.818 | 8.961 | 8.747 | 8.931 | 3,074,564 | +0.15(+1.70%) |
Mar 15, 2012 | 8.857 | 8.961 | 8.683 | 8.781 | 2,375,726 | -0.10(-1.08%) |
Mar 14, 2012 | 8.940 | 8.940 | 8.734 | 8.877 | 3,228,181 | -0.07(-0.73%) |
Mar 13, 2012 | 8.761 | 8.955 | 8.752 | 8.942 | 3,812,153 | +0.19(+2.14%) |
Mar 12, 2012 | 8.701 | 8.906 | 8.641 | 8.755 | 3,523,206 | -0.07(-0.81%) |
Mar 09, 2012 | 8.414 | 8.877 | 8.414 | 8.826 | 4,808,538 | +0.34(+4.00%) |
Mar 08, 2012 | 8.363 | 8.558 | 8.305 | 8.487 | 3,423,267 | +0.22(+2.65%) |
Mar 07, 2012 | 8.129 | 8.308 | 8.092 | 8.267 | 4,470,648 | +0.23(+2.85%) |
Mar 06, 2012 | 8.326 | 8.326 | 8.014 | 8.038 | 3,200,398 | -0.35(-4.13%) |
Mar 05, 2012 | 8.635 | 8.638 | 8.373 | 8.384 | 1,763,454 | -0.15(-1.81%) |
Mar 02, 2012 | 8.610 | 8.656 | 8.319 | 8.539 | 5,924,237 | +0.00(+0.02%) |
Mar 01, 2012 | 8.483 | 8.622 | 8.381 | 8.537 | 3,240,311 | +0.01(+0.17%) |
Feb 29, 2012 | 8.574 | 8.615 | 8.348 | 8.522 | 2,656,480 | -0.14(-1.67%) |
Feb 28, 2012 | 8.373 | 8.773 | 8.373 | 8.667 | 6,311,689 | +0.35(+4.18%) |
Feb 27, 2012 | 8.127 | 8.400 | 8.109 | 8.319 | 5,741,028 | +0.19(+2.36%) |
Feb 24, 2012 | 7.936 | 8.129 | 7.931 | 8.127 | 2,749,985 | +0.20(+2.48%) |
Feb 23, 2012 | 7.809 | 7.979 | 7.805 | 7.931 | 2,158,079 | +0.08(+1.04%) |
Feb 22, 2012 | 7.778 | 7.913 | 7.778 | 7.849 | 1,730,086 | +0.00(+0.04%) |
Feb 21, 2012 | 7.732 | 7.869 | 7.723 | 7.846 | 4,052,029 | +0.07(+0.94%) |
Feb 17, 2012 | 7.888 | 7.913 | 7.713 | 7.773 | 7,843,344 | -0.14(-1.79%) |
Feb 16, 2012 | 7.823 | 8.044 | 7.576 | 7.914 | 9,341,341 | -0.33(-3.97%) |
Feb 15, 2012 | 8.043 | 8.298 | 8.001 | 8.241 | 7,088,723 | +0.33(+4.19%) |
Feb 14, 2012 | 7.934 | 7.966 | 7.814 | 7.910 | 4,207,768 | +0.08(+1.08%) |
Feb 13, 2012 | 7.958 | 7.958 | 7.701 | 7.825 | 4,602,079 | -0.04(-0.56%) |
Feb 10, 2012 | 7.671 | 7.997 | 7.649 | 7.869 | 6,641,103 | +0.08(+1.06%) |
Feb 09, 2012 | 7.911 | 7.953 | 7.768 | 7.786 | 2,542,961 | -0.07(-0.93%) |
Feb 08, 2012 | 7.973 | 8.077 | 7.804 | 7.859 | 1,902,426 | -0.08(-1.06%) |
Feb 07, 2012 | 7.893 | 8.105 | 7.888 | 7.944 | 2,823,199 | +0.02(+0.25%) |
Feb 06, 2012 | 7.973 | 8.085 | 7.869 | 7.924 | 3,129,670 | -0.25(-3.02%) |
Feb 03, 2012 | 8.188 | 8.241 | 8.165 | 8.171 | 2,826,520 | +0.05(+0.67%) |
Feb 02, 2012 | 7.992 | 8.191 | 7.962 | 8.117 | 3,951,955 | +0.10(+1.29%) |
Feb 01, 2012 | 7.805 | 8.053 | 7.692 | 8.014 | 3,815,954 | +0.24(+3.10%) |
Jan 31, 2012 | 7.853 | 7.853 | 7.644 | 7.773 | 2,117,243 | +0.01(+0.13%) |
Jan 30, 2012 | 7.929 | 7.971 | 7.656 | 7.763 | 3,141,073 | -0.25(-3.14%) |
Jan 27, 2012 | 7.867 | 8.088 | 7.809 | 8.015 | 3,267,313 | +0.17(+2.20%) |
Jan 26, 2012 | 8.043 | 8.083 | 7.812 | 7.843 | 2,718,099 | -0.12(-1.51%) |
Jan 25, 2012 | 7.937 | 7.976 | 7.838 | 7.963 | 2,656,320 | +0.07(+0.84%) |
Jan 24, 2012 | 7.901 | 7.901 | 7.643 | 7.896 | 1,855,366 | +0.02(+0.21%) |
Jan 23, 2012 | 7.835 | 8.025 | 7.737 | 7.880 | 3,946,383 | +0.04(+0.54%) |
Jan 20, 2012 | 7.479 | 7.851 | 7.297 | 7.838 | 6,786,539 | +0.41(+5.49%) |
Jan 19, 2012 | 7.305 | 7.462 | 7.301 | 7.430 | 2,514,956 | +0.10(+1.40%) |
Jan 18, 2012 | 7.266 | 7.407 | 7.266 | 7.327 | 2,138,464 | +0.06(+0.78%) |
Jan 17, 2012 | 7.391 | 7.443 | 7.238 | 7.271 | 3,432,764 | -0.02(-0.31%) |
Jan 13, 2012 | 7.194 | 7.314 | 7.194 | 7.293 | 2,600,200 | +0.04(+0.54%) |
Jan 12, 2012 | 7.284 | 7.284 | 7.193 | 7.254 | 2,144,719 | +0.01(+0.18%) |
Jan 11, 2012 | 7.033 | 7.271 | 7.033 | 7.241 | 3,437,617 | +0.21(+2.96%) |
Jan 10, 2012 | 6.968 | 7.132 | 6.897 | 7.033 | 3,286,762 | +0.19(+2.80%) |
Jan 09, 2012 | 7.253 | 7.253 | 6.832 | 6.841 | 5,421,849 | -0.36(-4.97%) |
Jan 06, 2012 | 7.336 | 7.414 | 7.188 | 7.199 | 1,639,269 | -0.17(-2.27%) |
Jan 05, 2012 | 7.349 | 7.386 | 7.267 | 7.366 | 1,462,402 | +0.02(+0.29%) |
Jan 04, 2012 | 7.340 | 7.397 | 7.222 | 7.345 | 1,859,893 | +0.05(+0.74%) |
Dec 30, 2011 | 7.100 | 7.308 | 7.066 | 7.292 | 3,923,944 | +0.19(+2.70%) |
Dec 29, 2011 | 7.155 | 7.298 | 6.902 | 7.100 | 3,068,943 | -0.08(-1.15%) |
Dec 28, 2011 | 7.264 | 7.324 | 7.132 | 7.183 | 2,176,765 | -0.10(-1.41%) |
Dec 27, 2011 | 7.350 | 7.416 | 7.259 | 7.285 | 1,324,131 | -0.05(-0.73%) |
Dec 23, 2011 | 7.373 | 7.399 | 7.288 | 7.339 | 1,226,185 | +0.10(+1.35%) |
Dec 21, 2011 | 7.755 | 7.755 | 7.171 | 7.241 | 5,569,967 | -0.52(-6.64%) |
Dec 20, 2011 | 7.612 | 7.784 | 7.542 | 7.757 | 2,926,446 | +0.33(+4.44%) |
Dec 19, 2011 | 7.684 | 7.729 | 7.414 | 7.427 | 3,522,252 | -0.24(-3.10%) |
Dec 16, 2011 | 7.584 | 7.710 | 7.497 | 7.664 | 4,989,286 | +0.07(+0.96%) |
Dec 15, 2011 | 7.609 | 7.675 | 7.475 | 7.591 | 3,665,394 | +0.03(+0.39%) |
Dec 14, 2011 | 7.576 | 7.631 | 7.464 | 7.562 | 5,259,437 | -0.11(-1.38%) |
Dec 13, 2011 | 7.805 | 7.856 | 7.604 | 7.667 | 4,999,780 | -0.10(-1.34%) |
Dec 12, 2011 | 7.553 | 7.794 | 7.479 | 7.771 | 3,740,355 | +0.09(+1.14%) |
Dec 09, 2011 | 7.453 | 7.711 | 7.398 | 7.684 | 2,851,991 | +0.18(+2.45%) |
Dec 08, 2011 | 7.475 | 7.592 | 7.378 | 7.500 | 2,336,373 | -0.08(-1.09%) |
Dec 07, 2011 | 7.617 | 7.672 | 7.402 | 7.583 | 3,257,545 | -0.09(-1.12%) |
Dec 06, 2011 | 7.575 | 7.749 | 7.562 | 7.669 | 3,060,387 | +0.06(+0.79%) |
Dec 05, 2011 | 7.631 | 7.752 | 7.523 | 7.609 | 2,931,828 | +0.05(+0.62%) |
Dec 02, 2011 | 7.643 | 7.643 | 7.508 | 7.562 | 2,904,211 | +0.02(+0.24%) |
Dec 01, 2011 | 7.402 | 7.583 | 7.357 | 7.544 | 4,529,131 | +0.21(+2.91%) |
Nov 30, 2011 | 7.277 | 7.340 | 7.136 | 7.331 | 3,543,153 | +0.35(+4.98%) |
Nov 29, 2011 | 6.853 | 7.058 | 6.828 | 6.983 | 2,455,711 | +0.00(+0.00%) |
Nov 28, 2011 | 6.804 | 7.061 | 6.781 | 6.983 | 5,747,197 | +0.24(+3.49%) |
Nov 25, 2011 | 6.695 | 6.884 | 6.615 | 6.747 | 1,930,160 | -0.05(-0.67%) |
Nov 23, 2011 | 6.994 | 7.077 | 6.786 | 6.793 | 4,660,654 | -0.30(-4.24%) |
Nov 22, 2011 | 7.183 | 7.233 | 6.984 | 7.093 | 3,469,005 | -0.14(-1.95%) |
Nov 21, 2011 | 7.376 | 7.380 | 7.059 | 7.235 | 5,373,436 | -0.25(-3.32%) |
Nov 18, 2011 | 7.791 | 7.792 | 7.437 | 7.484 | 6,998,946 | -0.25(-3.26%) |
Nov 17, 2011 | 7.740 | 7.962 | 7.501 | 7.736 | 13,422,249 | +0.31(+4.11%) |
Nov 16, 2011 | 7.210 | 7.545 | 7.134 | 7.430 | 8,592,644 | +0.24(+3.30%) |
Nov 15, 2011 | 7.155 | 7.233 | 7.155 | 7.193 | 12,357,756 | -0.01(-0.18%) |
Nov 14, 2011 | 7.233 | 7.287 | 7.108 | 7.206 | 5,037,798 | -0.04(-0.61%) |
Nov 11, 2011 | 7.248 | 7.527 | 7.079 | 7.249 | 3,971,724 | +0.13(+1.80%) |
Nov 10, 2011 | 7.180 | 7.241 | 7.069 | 7.121 | 3,873,950 | -0.08(-1.11%) |
Nov 09, 2011 | 7.480 | 7.542 | 7.155 | 7.201 | 11,256,266 | -0.52(-6.72%) |
Nov 08, 2011 | 7.818 | 7.867 | 7.674 | 7.719 | 6,195,765 | +0.01(+0.17%) |
Nov 07, 2011 | 7.703 | 7.796 | 7.651 | 7.706 | 3,093,540 | -0.08(-1.04%) |
Nov 04, 2011 | 7.724 | 7.857 | 7.644 | 7.788 | 4,351,728 | +0.01(+0.15%) |
Nov 03, 2011 | 7.758 | 7.796 | 7.511 | 7.776 | 5,937,276 | +0.16(+2.14%) |
Nov 02, 2011 | 7.697 | 7.772 | 7.458 | 7.614 | 3,751,758 | +0.09(+1.25%) |
Nov 01, 2011 | 7.441 | 7.636 | 7.321 | 7.519 | 2,652,568 | -0.18(-2.36%) |
Oct 31, 2011 | 7.633 | 7.810 | 7.518 | 7.701 | 4,874,702 | -0.15(-1.91%) |
Oct 28, 2011 | 8.106 | 8.152 | 7.768 | 7.851 | 11,184,418 | -0.21(-2.62%) |
Oct 27, 2011 | 8.290 | 8.290 | 8.015 | 8.062 | 14,993,964 | +0.29(+3.79%) |
Oct 26, 2011 | 7.924 | 7.986 | 7.599 | 7.768 | 4,649,078 | -0.04(-0.50%) |
Oct 25, 2011 | 7.840 | 7.849 | 7.667 | 7.807 | 3,283,865 | -0.05(-0.64%) |
Oct 24, 2011 | 7.493 | 7.968 | 7.475 | 7.857 | 5,837,922 | +0.42(+5.69%) |
Oct 21, 2011 | 7.339 | 7.510 | 7.258 | 7.435 | 2,669,680 | +0.18(+2.46%) |
Oct 20, 2011 | 7.180 | 7.311 | 7.134 | 7.256 | 2,614,944 | +0.00(+0.00%) |
Oct 19, 2011 | 7.266 | 7.415 | 7.101 | 7.256 | 2,915,596 | -0.04(-0.56%) |
Oct 18, 2011 | 7.381 | 7.381 | 7.002 | 7.297 | 3,905,098 | -0.14(-1.84%) |
Oct 17, 2011 | 7.414 | 7.532 | 7.353 | 7.433 | 3,987,015 | +0.06(+0.79%) |
Oct 14, 2011 | 7.262 | 7.397 | 7.207 | 7.375 | 4,035,803 | +0.19(+2.60%) |
Oct 13, 2011 | 7.267 | 7.339 | 7.006 | 7.188 | 3,573,889 | +0.08(+1.19%) |
Oct 12, 2011 | 7.106 | 7.269 | 7.001 | 7.103 | 4,718,767 | +0.01(+0.11%) |
Oct 11, 2011 | 6.981 | 7.160 | 6.939 | 7.095 | 4,969,604 | +0.07(+1.07%) |
Oct 10, 2011 | 6.884 | 7.061 | 6.776 | 7.020 | 6,790,335 | +0.28(+4.17%) |
Oct 07, 2011 | 6.747 | 6.887 | 6.606 | 6.739 | 10,824,564 | +0.02(+0.36%) |
Oct 06, 2011 | 6.500 | 6.732 | 6.246 | 6.715 | 6,798,411 | +0.44(+6.99%) |
Oct 05, 2011 | 6.227 | 6.332 | 6.074 | 6.276 | 4,204,558 | +0.08(+1.34%) |
Oct 04, 2011 | 5.854 | 6.251 | 5.811 | 6.193 | 9,674,654 | +0.28(+4.79%) |
Oct 03, 2011 | 6.059 | 6.137 | 5.864 | 5.910 | 7,394,856 | -0.29(-4.74%) |
Sep 30, 2011 | 6.191 | 6.411 | 6.058 | 6.204 | 4,316,158 | -0.13(-2.05%) |
Sep 29, 2011 | 6.737 | 6.737 | 6.097 | 6.334 | 7,744,512 | -0.14(-2.23%) |
Sep 28, 2011 | 6.731 | 6.758 | 6.450 | 6.479 | 4,059,681 | -0.25(-3.74%) |
Sep 27, 2011 | 6.554 | 6.949 | 6.554 | 6.731 | 9,342,282 | +0.35(+5.48%) |
Sep 26, 2011 | 6.793 | 6.794 | 6.284 | 6.381 | 8,537,348 | -0.41(-6.01%) |
Sep 23, 2011 | 6.482 | 6.802 | 6.414 | 6.789 | 5,638,746 | +0.27(+4.17%) |
Sep 22, 2011 | 6.827 | 6.869 | 6.437 | 6.518 | 10,735,094 | -0.51(-7.26%) |
Sep 21, 2011 | 7.233 | 7.236 | 7.027 | 7.028 | 5,764,801 | -0.07(-1.03%) |
Sep 20, 2011 | 7.342 | 7.360 | 7.074 | 7.101 | 7,911,483 | -0.15(-2.06%) |
Sep 19, 2011 | 7.222 | 7.340 | 7.097 | 7.251 | 5,836,667 | -0.04(-0.54%) |
Sep 16, 2011 | 7.467 | 7.467 | 7.208 | 7.290 | 6,069,550 | -0.11(-1.52%) |
Sep 15, 2011 | 7.910 | 7.910 | 7.375 | 7.402 | 9,354,399 | -0.37(-4.75%) |
Sep 14, 2011 | 7.649 | 7.950 | 7.581 | 7.771 | 4,922,052 | +0.15(+2.03%) |
Sep 13, 2011 | 7.690 | 7.755 | 7.576 | 7.617 | 5,644,626 | -0.08(-0.99%) |
Sep 12, 2011 | 7.700 | 7.740 | 7.560 | 7.693 | 4,144,544 | -0.10(-1.29%) |
Sep 09, 2011 | 7.901 | 8.030 | 7.731 | 7.794 | 6,628,642 | -0.15(-1.94%) |
Sep 08, 2011 | 7.963 | 8.103 | 7.875 | 7.949 | 4,810,592 | -0.05(-0.57%) |
Sep 07, 2011 | 7.976 | 8.083 | 7.875 | 7.994 | 3,311,304 | +0.16(+2.07%) |
Sep 06, 2011 | 7.799 | 7.945 | 7.697 | 7.832 | 5,856,424 | -0.22(-2.68%) |
Sep 02, 2011 | 8.121 | 8.292 | 7.968 | 8.048 | 5,454,443 | -0.23(-2.79%) |
Sep 01, 2011 | 8.188 | 8.309 | 8.168 | 8.279 | 8,528,097 | +0.06(+0.71%) |
Aug 31, 2011 | 7.973 | 8.248 | 7.971 | 8.220 | 6,396,116 | +0.25(+3.10%) |
Aug 30, 2011 | 7.679 | 8.036 | 7.641 | 7.973 | 6,949,549 | +0.22(+2.79%) |
Aug 29, 2011 | 7.659 | 7.804 | 7.648 | 7.757 | 3,115,406 | +0.17(+2.23%) |
Aug 26, 2011 | 7.388 | 7.658 | 7.366 | 7.588 | 6,014,672 | +0.12(+1.57%) |
Aug 25, 2011 | 7.549 | 7.666 | 7.432 | 7.471 | 3,030,248 | -0.06(-0.80%) |
Aug 24, 2011 | 7.479 | 7.698 | 7.432 | 7.531 | 4,176,934 | -0.02(-0.28%) |
Aug 23, 2011 | 7.061 | 7.573 | 7.033 | 7.552 | 6,436,471 | +0.55(+7.82%) |
Aug 22, 2011 | 6.945 | 7.191 | 6.941 | 7.004 | 6,699,499 | +0.05(+0.65%) |
Aug 19, 2011 | 7.215 | 7.412 | 6.952 | 6.958 | 11,129,879 | -0.31(-4.23%) |
Aug 18, 2011 | 7.516 | 7.721 | 7.162 | 7.266 | 15,730,359 | -0.75(-9.35%) |
Aug 17, 2011 | 8.048 | 8.129 | 7.804 | 8.015 | 9,361,307 | +0.06(+0.71%) |
Aug 16, 2011 | 8.108 | 8.108 | 7.784 | 7.958 | 5,382,078 | -0.16(-2.00%) |
Aug 15, 2011 | 7.966 | 8.197 | 7.893 | 8.121 | 5,556,276 | +0.24(+3.10%) |
Aug 12, 2011 | 7.640 | 7.899 | 7.635 | 7.877 | 6,388,673 | +0.30(+3.99%) |
Aug 11, 2011 | 7.397 | 7.671 | 7.267 | 7.575 | 3,995,577 | +0.25(+3.46%) |
Aug 10, 2011 | 7.202 | 7.542 | 7.132 | 7.321 | 4,313,569 | -0.01(-0.20%) |
Aug 09, 2011 | 7.180 | 7.350 | 6.832 | 7.336 | 6,515,749 | +0.61(+9.06%) |
Aug 08, 2011 | 6.650 | 7.084 | 6.607 | 6.726 | 7,552,717 | -0.50(-6.91%) |
Aug 05, 2011 | 7.145 | 7.360 | 6.841 | 7.225 | 7,661,525 | +0.09(+1.23%) |
Aug 04, 2011 | 7.620 | 7.635 | 7.113 | 7.137 | 10,000,556 | -0.55(-7.13%) |
Aug 03, 2011 | 7.786 | 7.870 | 7.316 | 7.685 | 8,914,209 | -0.05(-0.59%) |
Aug 02, 2011 | 7.934 | 8.087 | 7.716 | 7.731 | 4,915,298 | -0.29(-3.63%) |
Aug 01, 2011 | 8.373 | 8.376 | 7.955 | 8.022 | 5,792,252 | -0.19(-2.34%) |
Jul 29, 2011 | 8.243 | 8.329 | 8.057 | 8.214 | 4,303,346 | +0.01(+0.18%) |
Jul 28, 2011 | 8.220 | 8.300 | 8.145 | 8.199 | 2,650,047 | -0.04(-0.43%) |
Jul 27, 2011 | 8.417 | 8.417 | 8.036 | 8.235 | 7,736,006 | -0.13(-1.61%) |
Jul 26, 2011 | 8.178 | 8.495 | 8.153 | 8.370 | 11,161,051 | +0.27(+3.29%) |
Jul 25, 2011 | 7.984 | 8.194 | 7.949 | 8.103 | 4,443,431 | +0.07(+0.83%) |
Jul 22, 2011 | 7.901 | 8.082 | 7.768 | 8.036 | 4,691,475 | +0.22(+2.81%) |
Jul 21, 2011 | 7.934 | 8.002 | 7.771 | 7.817 | 4,590,221 | -0.15(-1.88%) |
Jul 20, 2011 | 7.934 | 7.999 | 7.857 | 7.966 | 3,942,243 | +0.03(+0.37%) |
Jul 19, 2011 | 7.919 | 7.970 | 7.856 | 7.937 | 3,543,762 | +0.05(+0.60%) |
Jul 18, 2011 | 7.984 | 8.043 | 7.742 | 7.890 | 3,278,083 | -0.14(-1.80%) |
Jul 15, 2011 | 8.048 | 8.132 | 7.981 | 8.035 | 5,712,697 | +0.13(+1.62%) |
Jul 14, 2011 | 7.646 | 7.944 | 7.646 | 7.906 | 6,645,956 | +0.20(+2.62%) |
Jul 13, 2011 | 7.518 | 7.802 | 7.518 | 7.705 | 3,566,643 | +0.18(+2.40%) |
Jul 12, 2011 | 7.388 | 7.641 | 7.261 | 7.524 | 3,016,907 | +0.09(+1.27%) |
Jul 11, 2011 | 7.641 | 7.687 | 7.404 | 7.430 | 2,250,704 | -0.27(-3.51%) |
Jul 08, 2011 | 7.633 | 7.714 | 7.521 | 7.700 | 2,571,513 | -0.01(-0.17%) |
Jul 07, 2011 | 7.883 | 7.883 | 7.467 | 7.713 | 4,882,391 | -0.07(-0.86%) |
Jul 06, 2011 | 7.913 | 7.955 | 7.752 | 7.779 | 3,899,077 | -0.18(-2.29%) |
Jul 05, 2011 | 7.820 | 7.992 | 7.771 | 7.962 | 5,740,973 | +0.19(+2.47%) |
Jul 01, 2011 | 7.288 | 7.818 | 7.259 | 7.770 | 6,336,606 | +0.44(+5.99%) |
Jun 30, 2011 | 7.178 | 7.358 | 7.167 | 7.331 | 3,605,375 | +0.13(+1.78%) |
Jun 29, 2011 | 7.186 | 7.261 | 7.129 | 7.202 | 3,175,407 | +0.02(+0.23%) |
Jun 28, 2011 | 7.084 | 7.223 | 7.025 | 7.186 | 5,389,404 | +0.15(+2.10%) |
Jun 27, 2011 | 7.090 | 7.191 | 6.976 | 7.038 | 3,469,503 | -0.00(-0.02%) |
Jun 24, 2011 | 7.204 | 7.290 | 7.028 | 7.040 | 4,853,587 | -0.14(-1.97%) |
Jun 23, 2011 | 7.064 | 7.189 | 6.929 | 7.181 | 4,783,683 | +0.11(+1.54%) |
Jun 22, 2011 | 7.093 | 7.181 | 6.984 | 7.072 | 5,666,326 | -0.06(-0.78%) |
Jun 21, 2011 | 6.877 | 7.334 | 6.867 | 7.128 | 5,913,503 | +0.32(+4.66%) |
Jun 20, 2011 | 6.768 | 6.876 | 6.755 | 6.810 | 3,941,573 | -0.05(-0.76%) |
Jun 17, 2011 | 6.913 | 6.957 | 6.737 | 6.862 | 4,215,863 | +0.03(+0.48%) |
Jun 16, 2011 | 6.999 | 7.129 | 6.799 | 6.830 | 3,862,344 | -0.14(-2.07%) |
Jun 15, 2011 | 6.804 | 7.043 | 6.778 | 6.975 | 5,785,425 | +0.04(+0.54%) |
Jun 14, 2011 | 6.807 | 7.023 | 6.757 | 6.937 | 5,532,521 | +0.18(+2.60%) |
Jun 13, 2011 | 6.838 | 6.859 | 6.581 | 6.762 | 9,968,781 | -0.03(-0.37%) |
Jun 10, 2011 | 6.884 | 6.975 | 6.767 | 6.787 | 3,768,205 | -0.12(-1.71%) |
Jun 09, 2011 | 6.929 | 6.968 | 6.736 | 6.905 | 4,978,707 | -0.02(-0.26%) |
Jun 08, 2011 | 6.949 | 7.059 | 6.885 | 6.923 | 7,612,565 | -0.07(-0.93%) |
Jun 07, 2011 | 6.750 | 7.075 | 6.724 | 6.988 | 11,690,908 | +0.23(+3.37%) |
Jun 06, 2011 | 7.381 | 7.396 | 6.669 | 6.760 | 18,512,556 | -0.59(-8.03%) |
Jun 03, 2011 | 7.445 | 7.641 | 7.340 | 7.350 | 3,853,708 | +0.24(+3.43%) |
May 24, 2011 | 7.193 | 7.284 | 7.090 | 7.106 | 4,643,210 | -0.00(-0.05%) |
May 23, 2011 | 7.380 | 7.441 | 7.084 | 7.110 | 7,849,993 | -0.41(-5.45%) |
May 20, 2011 | 7.581 | 7.641 | 7.479 | 7.519 | 2,738,914 | -0.10(-1.28%) |
May 19, 2011 | 7.451 | 7.817 | 7.438 | 7.617 | 9,088,395 | +0.15(+1.98%) |
May 18, 2011 | 7.479 | 7.550 | 7.326 | 7.469 | 5,985,443 | +0.01(+0.20%) |
May 17, 2011 | 7.292 | 7.466 | 7.271 | 7.454 | 4,440,165 | +0.10(+1.42%) |
May 16, 2011 | 7.189 | 7.440 | 7.116 | 7.350 | 8,396,347 | -0.05(-0.64%) |
May 13, 2011 | 7.458 | 7.523 | 7.271 | 7.397 | 4,676,049 | -0.01(-0.20%) |
May 12, 2011 | 7.399 | 7.513 | 7.357 | 7.412 | 4,213,458 | -0.01(-0.11%) |
May 11, 2011 | 7.487 | 7.537 | 7.402 | 7.420 | 5,565,760 | -0.08(-1.06%) |
May 10, 2011 | 7.742 | 7.771 | 7.493 | 7.500 | 7,133,766 | -0.23(-3.01%) |
May 09, 2011 | 7.687 | 7.796 | 7.666 | 7.732 | 6,823,205 | +0.07(+0.89%) |
May 06, 2011 | 7.570 | 7.771 | 7.570 | 7.664 | 5,672,963 | +0.15(+2.06%) |
May 05, 2011 | 7.529 | 7.745 | 7.451 | 7.510 | 4,780,041 | -0.10(-1.35%) |
May 04, 2011 | 7.378 | 7.656 | 7.340 | 7.612 | 10,027,558 | +0.21(+2.90%) |
May 03, 2011 | 8.040 | 8.083 | 7.263 | 7.397 | 16,142,114 | -0.69(-8.51%) |