Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.082 | 7.176 | 7.053 | 7.082 | 24,351 | -0.11(-1.52%) |
Apr 27, 2012 | 7.256 | 7.256 | 7.103 | 7.191 | 13,702 | -0.07(-1.00%) |
Apr 26, 2012 | 7.299 | 7.321 | 7.234 | 7.263 | 33,708 | -0.15(-1.96%) |
Apr 25, 2012 | 7.212 | 7.430 | 7.154 | 7.408 | 27,205 | +0.25(+3.55%) |
Apr 24, 2012 | 7.074 | 7.191 | 7.074 | 7.154 | 10,714 | +0.07(+1.03%) |
Apr 23, 2012 | 7.038 | 7.132 | 7.038 | 7.082 | 27,657 | -0.04(-0.51%) |
Apr 20, 2012 | 7.212 | 7.227 | 7.103 | 7.118 | 23,408 | +0.03(+0.41%) |
Apr 19, 2012 | 7.140 | 7.183 | 7.089 | 7.089 | 21,428 | -0.03(-0.41%) |
Apr 18, 2012 | 7.220 | 7.220 | 7.082 | 7.118 | 16,257 | -0.11(-1.51%) |
Apr 17, 2012 | 7.227 | 7.285 | 7.183 | 7.227 | 35,287 | +0.02(+0.30%) |
Apr 16, 2012 | 7.125 | 7.227 | 7.111 | 7.205 | 8,658 | +0.08(+1.12%) |
Apr 13, 2012 | 7.103 | 7.183 | 6.994 | 7.125 | 26,798 | -0.03(-0.41%) |
Apr 12, 2012 | 7.154 | 7.191 | 7.118 | 7.154 | 24,651 | -0.04(-0.51%) |
Apr 11, 2012 | 7.176 | 7.191 | 7.118 | 7.191 | 40,847 | +0.10(+1.43%) |
Apr 10, 2012 | 7.096 | 7.147 | 7.060 | 7.089 | 58,474 | +0.00(+0.00%) |
Apr 09, 2012 | 7.082 | 7.132 | 7.082 | 7.089 | 57,805 | -0.04(-0.61%) |
Apr 05, 2012 | 7.132 | 7.191 | 7.118 | 7.132 | 10,437 | -0.03(-0.41%) |
Apr 04, 2012 | 7.096 | 7.191 | 7.082 | 7.161 | 30,164 | +0.03(+0.41%) |
Apr 03, 2012 | 7.154 | 7.191 | 7.103 | 7.132 | 18,310 | -0.02(-0.30%) |
Apr 02, 2012 | 7.082 | 7.183 | 7.060 | 7.154 | 24,826 | +0.04(+0.51%) |
Mar 30, 2012 | 7.191 | 7.191 | 7.118 | 7.118 | 15,330 | -0.01(-0.20%) |
Mar 29, 2012 | 7.089 | 7.154 | 7.053 | 7.132 | 16,962 | -0.01(-0.20%) |
Mar 28, 2012 | 7.161 | 7.176 | 7.082 | 7.147 | 9,943 | +0.01(+0.10%) |
Mar 27, 2012 | 7.154 | 7.285 | 7.082 | 7.140 | 20,067 | -0.01(-0.20%) |
Mar 26, 2012 | 7.009 | 7.176 | 7.009 | 7.154 | 38,173 | +0.20(+2.82%) |
Mar 23, 2012 | 6.893 | 6.980 | 6.893 | 6.958 | 17,660 | +0.07(+1.05%) |
Mar 22, 2012 | 6.871 | 6.907 | 6.864 | 6.885 | 33,901 | -0.02(-0.32%) |
Mar 21, 2012 | 6.907 | 6.958 | 6.900 | 6.907 | 25,848 | -0.05(-0.73%) |
Mar 20, 2012 | 6.929 | 7.074 | 6.900 | 6.958 | 31,898 | -0.04(-0.52%) |
Mar 19, 2012 | 6.915 | 7.045 | 6.893 | 6.994 | 23,846 | +0.08(+1.16%) |
Mar 16, 2012 | 6.893 | 6.915 | 6.864 | 6.915 | 55,279 | +0.01(+0.21%) |
Mar 15, 2012 | 6.900 | 6.929 | 6.864 | 6.900 | 237,018 | -0.01(-0.21%) |
Mar 14, 2012 | 6.944 | 6.951 | 6.900 | 6.915 | 10,579 | -0.04(-0.52%) |
Mar 13, 2012 | 6.944 | 6.958 | 6.850 | 6.951 | 81,894 | +0.08(+1.16%) |
Mar 12, 2012 | 6.900 | 6.907 | 6.864 | 6.871 | 41,835 | -0.02(-0.31%) |
Mar 09, 2012 | 6.944 | 6.987 | 6.835 | 6.893 | 67,070 | +0.02(+0.32%) |
Mar 08, 2012 | 6.922 | 6.922 | 6.864 | 6.871 | 32,834 | -0.03(-0.42%) |
Mar 07, 2012 | 6.886 | 6.949 | 6.821 | 6.900 | 39,352 | +0.07(+1.06%) |
Mar 06, 2012 | 6.792 | 6.857 | 6.792 | 6.828 | 33,844 | -0.01(-0.21%) |
Mar 05, 2012 | 6.806 | 6.871 | 6.777 | 6.842 | 47,600 | +0.00(+0.00%) |
Mar 02, 2012 | 6.915 | 6.958 | 6.749 | 6.842 | 161,380 | -0.04(-0.63%) |
Mar 01, 2012 | 6.951 | 7.030 | 6.886 | 6.886 | 31,920 | -0.07(-0.94%) |
Feb 29, 2012 | 7.031 | 7.031 | 6.936 | 6.951 | 32,989 | -0.08(-1.13%) |
Feb 28, 2012 | 7.150 | 7.175 | 6.936 | 7.030 | 35,599 | -0.11(-1.52%) |
Feb 27, 2012 | 7.103 | 7.175 | 7.081 | 7.139 | 7,472 | -0.01(-0.20%) |
Feb 24, 2012 | 7.204 | 7.225 | 7.153 | 7.153 | 37,901 | -0.07(-0.90%) |
Feb 23, 2012 | 7.009 | 7.225 | 6.936 | 7.218 | 631,232 | +0.23(+3.31%) |
Feb 22, 2012 | 7.001 | 7.059 | 6.973 | 6.987 | 21,483 | -0.02(-0.31%) |
Feb 21, 2012 | 7.168 | 7.211 | 7.009 | 7.009 | 22,632 | -0.15(-2.12%) |
Feb 17, 2012 | 7.175 | 7.189 | 7.146 | 7.160 | 96,612 | -0.01(-0.20%) |
Feb 16, 2012 | 7.131 | 7.189 | 7.088 | 7.175 | 35,307 | +0.07(+1.02%) |
Feb 15, 2012 | 7.117 | 7.189 | 7.016 | 7.103 | 130,910 | +0.00(+0.00%) |
Feb 14, 2012 | 7.196 | 7.225 | 7.052 | 7.103 | 21,917 | -0.12(-1.70%) |
Feb 13, 2012 | 7.211 | 7.250 | 7.153 | 7.225 | 32,849 | +0.11(+1.52%) |
Feb 10, 2012 | 7.211 | 7.218 | 7.074 | 7.117 | 242,305 | -0.12(-1.70%) |
Feb 09, 2012 | 7.327 | 7.399 | 7.233 | 7.240 | 29,886 | -0.09(-1.18%) |
Feb 08, 2012 | 7.377 | 7.428 | 7.327 | 7.327 | 133,403 | -0.04(-0.59%) |
Feb 07, 2012 | 7.500 | 7.500 | 7.348 | 7.370 | 71,317 | -0.16(-2.11%) |
Feb 06, 2012 | 7.695 | 7.695 | 7.442 | 7.529 | 19,266 | -0.22(-2.89%) |
Feb 03, 2012 | 7.507 | 7.789 | 7.435 | 7.753 | 25,021 | +0.37(+4.99%) |
Feb 02, 2012 | 7.298 | 7.406 | 7.204 | 7.384 | 51,763 | +0.09(+1.19%) |
Feb 01, 2012 | 7.283 | 7.352 | 7.168 | 7.298 | 47,915 | +0.02(+0.30%) |
Jan 31, 2012 | 7.478 | 7.500 | 7.262 | 7.276 | 30,408 | -0.14(-1.85%) |
Jan 30, 2012 | 7.471 | 7.514 | 7.406 | 7.413 | 15,567 | -0.09(-1.16%) |
Jan 27, 2012 | 7.471 | 7.514 | 7.413 | 7.500 | 24,595 | -0.01(-0.19%) |
Jan 26, 2012 | 7.558 | 7.565 | 7.471 | 7.514 | 28,702 | +0.01(+0.19%) |
Jan 25, 2012 | 7.486 | 7.666 | 7.486 | 7.500 | 19,717 | -0.01(-0.10%) |
Jan 24, 2012 | 7.514 | 7.529 | 7.464 | 7.507 | 27,754 | -0.02(-0.29%) |
Jan 23, 2012 | 7.551 | 7.587 | 7.500 | 7.529 | 12,205 | +0.00(+0.00%) |
Jan 20, 2012 | 7.579 | 7.623 | 7.457 | 7.529 | 21,533 | -0.04(-0.57%) |
Jan 19, 2012 | 7.724 | 7.724 | 7.537 | 7.572 | 17,557 | -0.14(-1.87%) |
Jan 18, 2012 | 7.637 | 7.717 | 7.514 | 7.717 | 20,962 | +0.07(+0.95%) |
Jan 17, 2012 | 7.543 | 7.709 | 7.543 | 7.644 | 38,479 | +0.06(+0.76%) |
Jan 13, 2012 | 7.500 | 7.608 | 7.467 | 7.587 | 23,499 | +0.00(+0.00%) |
Jan 12, 2012 | 7.514 | 7.652 | 7.500 | 7.587 | 48,296 | +0.14(+1.94%) |
Jan 11, 2012 | 7.420 | 7.601 | 7.355 | 7.442 | 32,122 | -0.02(-0.29%) |
Jan 10, 2012 | 7.579 | 7.579 | 7.442 | 7.464 | 55,076 | -0.03(-0.39%) |
Jan 09, 2012 | 7.536 | 7.608 | 7.406 | 7.493 | 33,162 | +0.00(+0.00%) |
Jan 06, 2012 | 7.594 | 7.601 | 7.486 | 7.493 | 36,195 | -0.13(-1.71%) |
Jan 05, 2012 | 7.630 | 7.709 | 7.529 | 7.623 | 41,689 | -0.04(-0.47%) |
Jan 04, 2012 | 7.746 | 7.746 | 7.608 | 7.659 | 15,283 | +0.09(+1.24%) |
Dec 30, 2011 | 7.637 | 7.695 | 7.536 | 7.565 | 18,989 | -0.07(-0.85%) |
Dec 29, 2011 | 7.493 | 7.724 | 7.493 | 7.630 | 36,137 | +0.10(+1.34%) |
Dec 28, 2011 | 7.608 | 7.666 | 7.493 | 7.529 | 31,255 | -0.09(-1.14%) |
Dec 27, 2011 | 7.601 | 7.724 | 7.587 | 7.616 | 19,425 | +0.01(+0.09%) |
Dec 23, 2011 | 7.608 | 7.630 | 7.471 | 7.608 | 35,065 | +0.02(+0.29%) |
Dec 21, 2011 | 7.709 | 7.717 | 7.558 | 7.587 | 35,008 | -0.14(-1.87%) |
Dec 20, 2011 | 7.760 | 7.861 | 7.608 | 7.731 | 50,971 | +0.11(+1.42%) |
Dec 19, 2011 | 7.616 | 7.818 | 7.500 | 7.623 | 31,922 | +0.07(+0.86%) |
Dec 16, 2011 | 7.782 | 7.800 | 7.457 | 7.558 | 216,597 | -0.15(-1.97%) |
Dec 15, 2011 | 7.644 | 7.876 | 7.522 | 7.709 | 41,398 | +0.13(+1.72%) |
Dec 14, 2011 | 7.377 | 7.623 | 7.370 | 7.579 | 44,314 | +0.22(+2.94%) |
Dec 13, 2011 | 7.492 | 7.528 | 7.348 | 7.363 | 49,273 | -0.07(-0.97%) |
Dec 12, 2011 | 7.593 | 7.593 | 7.427 | 7.435 | 64,396 | -0.31(-3.99%) |
Dec 09, 2011 | 7.514 | 7.816 | 7.514 | 7.744 | 27,066 | +0.27(+3.56%) |
Dec 08, 2011 | 7.550 | 7.600 | 7.478 | 7.478 | 99,881 | -0.12(-1.52%) |
Dec 07, 2011 | 7.593 | 7.693 | 7.506 | 7.593 | 56,408 | -0.09(-1.22%) |
Dec 06, 2011 | 7.708 | 7.765 | 7.614 | 7.686 | 27,600 | -0.01(-0.09%) |
Dec 05, 2011 | 7.888 | 7.888 | 7.600 | 7.693 | 48,285 | -0.06(-0.74%) |
Dec 02, 2011 | 7.816 | 7.830 | 7.564 | 7.751 | 75,203 | +0.01(+0.19%) |
Dec 01, 2011 | 7.967 | 8.017 | 7.722 | 7.737 | 34,287 | -0.25(-3.15%) |
Nov 30, 2011 | 7.988 | 8.046 | 7.780 | 7.988 | 96,563 | +0.25(+3.25%) |
Nov 29, 2011 | 7.708 | 7.909 | 7.643 | 7.737 | 20,290 | -0.04(-0.55%) |
Nov 28, 2011 | 7.564 | 7.801 | 7.478 | 7.780 | 49,113 | +0.44(+5.97%) |
Nov 25, 2011 | 7.262 | 7.701 | 7.262 | 7.341 | 13,038 | +0.04(+0.59%) |
Nov 23, 2011 | 7.442 | 7.449 | 7.284 | 7.298 | 33,514 | -0.16(-2.12%) |
Nov 22, 2011 | 7.478 | 7.499 | 7.399 | 7.456 | 29,261 | -0.02(-0.29%) |
Nov 21, 2011 | 7.384 | 7.514 | 7.384 | 7.478 | 27,557 | -0.03(-0.38%) |
Nov 18, 2011 | 7.528 | 7.600 | 7.442 | 7.506 | 63,325 | -0.01(-0.10%) |
Nov 17, 2011 | 7.607 | 7.622 | 7.478 | 7.514 | 44,562 | -0.11(-1.42%) |
Nov 16, 2011 | 7.708 | 7.859 | 7.600 | 7.622 | 15,690 | -0.18(-2.30%) |
Nov 15, 2011 | 7.657 | 7.844 | 7.622 | 7.801 | 25,430 | +0.16(+2.07%) |
Nov 14, 2011 | 7.794 | 7.808 | 7.622 | 7.643 | 28,412 | -0.17(-2.12%) |
Nov 11, 2011 | 7.816 | 7.880 | 7.758 | 7.808 | 27,127 | +0.04(+0.46%) |
Nov 10, 2011 | 7.895 | 7.895 | 7.686 | 7.773 | 28,461 | +0.01(+0.09%) |
Nov 09, 2011 | 7.880 | 8.060 | 7.765 | 7.765 | 49,451 | -0.32(-3.91%) |
Nov 08, 2011 | 7.995 | 8.161 | 7.891 | 8.082 | 25,810 | +0.12(+1.44%) |
Nov 07, 2011 | 8.031 | 8.046 | 7.859 | 7.967 | 20,034 | -0.06(-0.81%) |
Nov 04, 2011 | 8.125 | 8.125 | 7.981 | 8.031 | 18,874 | -0.15(-1.85%) |
Nov 03, 2011 | 8.182 | 8.182 | 8.010 | 8.182 | 47,515 | +0.08(+0.98%) |
Nov 02, 2011 | 7.916 | 8.175 | 7.837 | 8.103 | 36,024 | +0.33(+4.26%) |
Nov 01, 2011 | 7.737 | 7.938 | 7.737 | 7.773 | 51,509 | -0.17(-2.08%) |
Oct 31, 2011 | 7.909 | 8.154 | 7.773 | 7.938 | 44,871 | -0.09(-1.16%) |
Oct 28, 2011 | 8.103 | 8.175 | 7.995 | 8.031 | 31,557 | -0.14(-1.67%) |
Oct 27, 2011 | 8.046 | 8.182 | 7.744 | 8.168 | 112,208 | +0.46(+5.97%) |
Oct 26, 2011 | 7.593 | 7.715 | 7.427 | 7.708 | 39,202 | +0.27(+3.57%) |
Oct 25, 2011 | 7.643 | 7.765 | 7.427 | 7.442 | 53,910 | -0.33(-4.26%) |
Oct 24, 2011 | 7.830 | 7.830 | 7.693 | 7.773 | 61,866 | -0.06(-0.83%) |
Oct 21, 2011 | 8.039 | 8.039 | 7.636 | 7.837 | 41,089 | -0.03(-0.37%) |
Oct 20, 2011 | 7.787 | 7.909 | 7.528 | 7.866 | 21,746 | +0.06(+0.83%) |
Oct 19, 2011 | 8.046 | 8.067 | 7.787 | 7.801 | 20,646 | -0.25(-3.12%) |
Oct 18, 2011 | 7.823 | 8.067 | 7.729 | 8.053 | 44,541 | +0.29(+3.80%) |
Oct 17, 2011 | 8.053 | 8.053 | 7.715 | 7.758 | 33,469 | -0.39(-4.77%) |
Oct 14, 2011 | 8.154 | 8.154 | 7.945 | 8.146 | 26,162 | +0.04(+0.44%) |
Oct 13, 2011 | 8.046 | 8.118 | 7.916 | 8.110 | 17,773 | +0.01(+0.09%) |
Oct 12, 2011 | 8.118 | 8.118 | 7.909 | 8.103 | 47,728 | +0.06(+0.80%) |
Oct 11, 2011 | 7.852 | 8.082 | 7.780 | 8.039 | 56,309 | +0.12(+1.45%) |
Oct 10, 2011 | 7.557 | 7.923 | 7.435 | 7.923 | 73,933 | +0.47(+6.27%) |
Oct 07, 2011 | 7.830 | 7.830 | 7.399 | 7.456 | 65,976 | -0.42(-5.38%) |
Oct 06, 2011 | 7.636 | 7.895 | 7.622 | 7.880 | 37,860 | +0.17(+2.14%) |
Oct 05, 2011 | 7.600 | 7.744 | 7.528 | 7.715 | 80,226 | +0.11(+1.42%) |
Oct 04, 2011 | 7.097 | 7.686 | 7.025 | 7.607 | 133,475 | +0.40(+5.48%) |
Oct 03, 2011 | 7.571 | 7.571 | 7.212 | 7.212 | 74,862 | -0.35(-4.57%) |
Sep 30, 2011 | 7.751 | 7.895 | 7.557 | 7.557 | 47,092 | -0.33(-4.19%) |
Sep 29, 2011 | 7.916 | 7.916 | 7.657 | 7.888 | 14,144 | +0.15(+1.95%) |
Sep 28, 2011 | 7.988 | 7.995 | 7.737 | 7.737 | 33,323 | -0.29(-3.58%) |
Sep 27, 2011 | 8.118 | 8.125 | 7.852 | 8.024 | 44,598 | -0.01(-0.18%) |
Sep 26, 2011 | 7.938 | 8.039 | 7.923 | 8.039 | 18,273 | -0.02(-0.27%) |
Sep 23, 2011 | 7.923 | 8.082 | 7.902 | 8.060 | 32,381 | +0.14(+1.82%) |
Sep 22, 2011 | 7.737 | 8.060 | 7.737 | 7.916 | 66,667 | +0.06(+0.82%) |
Sep 21, 2011 | 8.053 | 8.118 | 7.837 | 7.852 | 53,764 | -0.24(-2.93%) |
Sep 20, 2011 | 8.053 | 8.125 | 8.046 | 8.089 | 47,410 | +0.01(+0.18%) |
Sep 19, 2011 | 8.110 | 8.175 | 8.003 | 8.074 | 17,823 | -0.14(-1.75%) |
Sep 16, 2011 | 8.269 | 8.269 | 8.089 | 8.218 | 46,192 | +0.00(+0.00%) |
Sep 15, 2011 | 8.211 | 8.218 | 8.110 | 8.218 | 11,672 | +0.00(+0.00%) |
Sep 14, 2011 | 8.225 | 8.305 | 8.096 | 8.218 | 58,043 | +0.08(+0.97%) |
Sep 13, 2011 | 8.025 | 8.161 | 7.932 | 8.139 | 48,777 | +0.12(+1.52%) |
Sep 12, 2011 | 7.695 | 8.053 | 7.695 | 8.018 | 34,223 | +0.24(+3.04%) |
Sep 09, 2011 | 7.867 | 7.874 | 7.710 | 7.781 | 154,247 | -0.09(-1.09%) |
Sep 08, 2011 | 7.989 | 8.032 | 7.810 | 7.867 | 55,237 | -0.21(-2.66%) |
Sep 07, 2011 | 7.989 | 8.204 | 7.989 | 8.082 | 50,777 | +0.21(+2.73%) |
Sep 06, 2011 | 7.516 | 7.910 | 7.516 | 7.867 | 81,906 | +0.16(+2.14%) |
Sep 02, 2011 | 7.703 | 7.810 | 7.667 | 7.703 | 55,835 | -0.10(-1.28%) |
Sep 01, 2011 | 8.125 | 8.139 | 7.774 | 7.803 | 48,594 | -0.30(-3.71%) |
Aug 31, 2011 | 8.175 | 8.261 | 8.096 | 8.103 | 88,784 | -0.10(-1.22%) |
Aug 30, 2011 | 8.204 | 8.261 | 8.053 | 8.204 | 35,638 | -0.02(-0.26%) |
Aug 29, 2011 | 7.967 | 8.275 | 7.960 | 8.225 | 46,360 | +0.34(+4.26%) |
Aug 26, 2011 | 7.831 | 8.018 | 7.760 | 7.889 | 46,093 | +0.02(+0.27%) |
Aug 25, 2011 | 8.290 | 8.290 | 7.860 | 7.867 | 36,449 | -0.36(-4.35%) |
Aug 24, 2011 | 8.010 | 8.247 | 8.010 | 8.225 | 44,748 | +0.15(+1.86%) |
Aug 23, 2011 | 7.803 | 8.082 | 7.803 | 8.075 | 46,724 | +0.27(+3.49%) |
Aug 22, 2011 | 7.889 | 7.910 | 7.781 | 7.803 | 36,317 | +0.12(+1.58%) |
Aug 19, 2011 | 7.595 | 7.910 | 7.595 | 7.681 | 31,323 | +0.00(+0.00%) |
Aug 18, 2011 | 7.839 | 7.946 | 7.631 | 7.681 | 90,799 | -0.37(-4.62%) |
Aug 17, 2011 | 7.889 | 8.075 | 7.853 | 8.053 | 23,928 | +0.22(+2.83%) |
Aug 16, 2011 | 7.860 | 7.960 | 7.767 | 7.831 | 35,954 | -0.10(-1.26%) |
Aug 15, 2011 | 7.731 | 7.932 | 7.645 | 7.932 | 76,703 | +0.24(+3.17%) |
Aug 12, 2011 | 7.846 | 7.874 | 7.631 | 7.688 | 40,134 | -0.14(-1.74%) |
Aug 11, 2011 | 7.660 | 7.946 | 7.652 | 7.824 | 80,339 | +0.22(+2.92%) |
Aug 10, 2011 | 8.032 | 8.053 | 7.588 | 7.602 | 66,195 | -0.46(-5.68%) |
Aug 09, 2011 | 7.803 | 8.060 | 7.516 | 8.060 | 140,637 | +0.59(+7.85%) |
Aug 08, 2011 | 7.975 | 8.196 | 7.473 | 7.473 | 92,309 | -0.67(-8.18%) |
Aug 05, 2011 | 8.211 | 8.375 | 8.053 | 8.139 | 38,101 | +0.04(+0.44%) |
Aug 04, 2011 | 8.404 | 8.526 | 8.089 | 8.103 | 99,364 | -0.34(-4.07%) |
Aug 03, 2011 | 8.196 | 8.554 | 8.161 | 8.447 | 29,604 | +0.25(+3.06%) |
Aug 02, 2011 | 8.139 | 8.340 | 8.139 | 8.196 | 49,812 | -0.02(-0.26%) |
Aug 01, 2011 | 8.311 | 8.311 | 8.139 | 8.218 | 109,645 | -0.01(-0.17%) |
Jul 29, 2011 | 8.418 | 8.519 | 8.182 | 8.232 | 85,948 | -0.31(-3.69%) |
Jul 28, 2011 | 8.182 | 8.547 | 8.168 | 8.547 | 88,100 | +0.27(+3.29%) |
Jul 27, 2011 | 8.368 | 8.502 | 8.196 | 8.275 | 59,519 | -0.10(-1.20%) |
Jul 26, 2011 | 8.504 | 8.583 | 8.332 | 8.375 | 25,941 | -0.14(-1.68%) |
Jul 25, 2011 | 8.569 | 8.647 | 8.497 | 8.519 | 17,271 | -0.18(-2.06%) |
Jul 22, 2011 | 8.698 | 8.776 | 8.626 | 8.698 | 21,614 | +0.03(+0.33%) |
Jul 21, 2011 | 8.819 | 8.869 | 8.576 | 8.669 | 83,664 | -0.09(-1.06%) |
Jul 20, 2011 | 8.891 | 8.891 | 8.755 | 8.762 | 7,148 | -0.16(-1.84%) |
Jul 19, 2011 | 8.891 | 8.941 | 8.805 | 8.927 | 25,308 | +0.07(+0.81%) |
Jul 18, 2011 | 8.855 | 8.877 | 8.805 | 8.855 | 66,804 | -0.01(-0.16%) |
Jul 15, 2011 | 8.805 | 8.869 | 8.798 | 8.869 | 37,391 | +0.06(+0.73%) |
Jul 14, 2011 | 8.816 | 8.834 | 8.741 | 8.805 | 29,437 | -0.03(-0.32%) |
Jul 13, 2011 | 8.948 | 9.055 | 8.748 | 8.834 | 20,227 | -0.11(-1.28%) |
Jul 12, 2011 | 8.891 | 9.020 | 8.891 | 8.948 | 93,086 | +0.05(+0.56%) |
Jul 11, 2011 | 8.941 | 8.955 | 8.826 | 8.898 | 50,126 | -0.12(-1.35%) |
Jul 08, 2011 | 8.941 | 9.041 | 8.891 | 9.020 | 26,534 | -0.02(-0.24%) |
Jul 07, 2011 | 9.027 | 9.055 | 8.984 | 9.041 | 49,215 | +0.12(+1.36%) |
Jul 06, 2011 | 8.934 | 9.048 | 8.891 | 8.919 | 42,489 | -0.04(-0.48%) |
Jul 05, 2011 | 9.013 | 9.020 | 8.927 | 8.962 | 20,434 | -0.01(-0.08%) |
Jul 01, 2011 | 8.927 | 8.998 | 8.919 | 8.970 | 20,702 | +0.08(+0.89%) |
Jun 30, 2011 | 8.841 | 8.962 | 8.805 | 8.891 | 19,372 | +0.02(+0.24%) |
Jun 29, 2011 | 8.898 | 8.898 | 8.748 | 8.869 | 19,469 | +0.01(+0.16%) |
Jun 28, 2011 | 8.733 | 8.941 | 8.633 | 8.855 | 27,864 | +0.01(+0.08%) |
Jun 27, 2011 | 8.469 | 8.862 | 8.469 | 8.848 | 34,441 | +0.08(+0.90%) |
Jun 24, 2011 | 8.855 | 8.905 | 8.726 | 8.769 | 548,989 | -0.06(-0.65%) |
Jun 23, 2011 | 8.569 | 8.891 | 8.483 | 8.826 | 50,389 | +0.17(+1.99%) |
Jun 22, 2011 | 8.726 | 8.812 | 8.605 | 8.655 | 52,628 | -0.11(-1.23%) |
Jun 21, 2011 | 8.769 | 8.769 | 8.540 | 8.762 | 60,190 | +0.02(+0.25%) |
Jun 20, 2011 | 8.669 | 8.755 | 8.590 | 8.741 | 35,556 | +0.07(+0.83%) |
Jun 17, 2011 | 8.583 | 8.690 | 8.576 | 8.669 | 89,815 | +0.10(+1.17%) |
Jun 16, 2011 | 8.204 | 8.626 | 8.196 | 8.569 | 80,160 | +0.39(+4.82%) |
Jun 15, 2011 | 8.118 | 8.196 | 8.118 | 8.175 | 70,878 | -0.04(-0.44%) |
Jun 14, 2011 | 8.103 | 8.275 | 8.096 | 8.211 | 42,582 | +0.15(+1.87%) |
Jun 13, 2011 | 8.103 | 8.203 | 7.954 | 8.060 | 40,964 | +0.00(+0.00%) |
Jun 10, 2011 | 8.089 | 8.196 | 8.060 | 8.060 | 38,641 | -0.04(-0.53%) |
Jun 09, 2011 | 8.089 | 8.232 | 8.060 | 8.103 | 36,471 | +0.02(+0.26%) |
Jun 08, 2011 | 8.011 | 8.103 | 7.476 | 8.082 | 107,931 | +0.04(+0.44%) |
Jun 07, 2011 | 8.082 | 8.117 | 8.046 | 8.046 | 28,189 | +0.02(+0.27%) |
Jun 06, 2011 | 8.053 | 8.096 | 7.946 | 8.025 | 80,279 | -0.03(-0.35%) |
Jun 03, 2011 | 7.996 | 8.118 | 7.993 | 8.053 | 48,792 | -0.01(-0.09%) |
May 24, 2011 | 7.983 | 8.103 | 7.983 | 8.060 | 63,344 | +0.04(+0.53%) |
May 23, 2011 | 8.003 | 8.053 | 7.996 | 8.018 | 50,628 | -0.06(-0.71%) |
May 20, 2011 | 8.011 | 8.146 | 8.011 | 8.075 | 136,544 | +0.01(+0.18%) |
May 19, 2011 | 8.182 | 8.182 | 8.018 | 8.060 | 59,875 | -0.10(-1.22%) |
May 18, 2011 | 8.082 | 8.160 | 8.068 | 8.160 | 72,288 | +0.06(+0.79%) |
May 17, 2011 | 8.068 | 8.117 | 8.053 | 8.096 | 73,035 | +0.01(+0.09%) |
May 16, 2011 | 8.060 | 8.224 | 8.060 | 8.089 | 36,682 | +0.02(+0.27%) |
May 13, 2011 | 8.388 | 8.395 | 7.989 | 8.068 | 33,660 | -0.36(-4.23%) |
May 12, 2011 | 8.331 | 8.467 | 8.182 | 8.424 | 41,530 | +0.06(+0.68%) |
May 11, 2011 | 8.595 | 8.602 | 8.367 | 8.367 | 15,934 | -0.31(-3.53%) |
May 10, 2011 | 8.495 | 8.688 | 8.438 | 8.673 | 11,211 | +0.22(+2.61%) |
May 09, 2011 | 8.424 | 8.488 | 8.374 | 8.452 | 11,446 | +0.01(+0.17%) |
May 06, 2011 | 8.517 | 8.638 | 8.438 | 8.438 | 28,175 | +0.03(+0.34%) |
May 05, 2011 | 8.780 | 8.780 | 8.395 | 8.410 | 35,609 | +0.04(+0.51%) |
May 04, 2011 | 8.403 | 8.410 | 8.210 | 8.367 | 41,398 | -0.04(-0.42%) |
May 03, 2011 | 8.738 | 8.780 | 8.310 | 8.403 | 35,659 | -0.21(-2.48%) |