Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.590 | 8.601 | 8.440 | 8.522 | 4,858,627 | -0.11(-1.26%) |
Apr 27, 2012 | 8.677 | 8.685 | 8.512 | 8.631 | 7,491,546 | +0.01(+0.15%) |
Apr 26, 2012 | 8.421 | 8.636 | 8.416 | 8.618 | 9,255,273 | +0.15(+1.71%) |
Apr 25, 2012 | 8.425 | 8.499 | 8.330 | 8.473 | 8,640,998 | +0.18(+2.22%) |
Apr 24, 2012 | 8.139 | 8.302 | 8.139 | 8.288 | 7,524,114 | +0.17(+2.08%) |
Apr 23, 2012 | 8.023 | 8.132 | 7.976 | 8.119 | 8,256,647 | -0.14(-1.69%) |
Apr 20, 2012 | 8.381 | 8.403 | 8.259 | 8.259 | 5,714,573 | -0.05(-0.57%) |
Apr 19, 2012 | 8.443 | 8.457 | 8.199 | 8.307 | 10,757,411 | -0.06(-0.72%) |
Apr 18, 2012 | 8.382 | 8.493 | 8.348 | 8.367 | 6,726,229 | -0.12(-1.42%) |
Apr 17, 2012 | 8.383 | 8.536 | 8.335 | 8.487 | 7,105,304 | +0.22(+2.70%) |
Apr 16, 2012 | 8.291 | 8.361 | 8.135 | 8.263 | 10,889,108 | +0.11(+1.35%) |
Apr 13, 2012 | 8.464 | 8.464 | 8.143 | 8.153 | 9,113,682 | -0.34(-3.97%) |
Apr 12, 2012 | 8.221 | 8.505 | 8.203 | 8.490 | 9,611,782 | +0.29(+3.60%) |
Apr 11, 2012 | 8.170 | 8.248 | 8.128 | 8.195 | 9,266,671 | +0.24(+2.98%) |
Apr 10, 2012 | 8.302 | 8.365 | 7.956 | 7.957 | 20,035,164 | -0.35(-4.25%) |
Apr 09, 2012 | 8.270 | 8.396 | 8.224 | 8.311 | 7,722,393 | -0.25(-2.89%) |
Apr 05, 2012 | 8.515 | 8.649 | 8.489 | 8.558 | 10,062,665 | -0.04(-0.45%) |
Apr 04, 2012 | 8.663 | 8.710 | 8.520 | 8.597 | 9,314,045 | -0.26(-2.92%) |
Apr 03, 2012 | 8.878 | 8.916 | 8.713 | 8.856 | 13,347,889 | -0.06(-0.66%) |
Apr 02, 2012 | 8.740 | 8.981 | 8.699 | 8.914 | 9,848,342 | +0.14(+1.59%) |
Mar 30, 2012 | 8.807 | 8.816 | 8.649 | 8.774 | 10,309,800 | +0.05(+0.62%) |
Mar 29, 2012 | 8.731 | 8.772 | 8.560 | 8.720 | 13,627,177 | -0.15(-1.65%) |
Mar 28, 2012 | 8.822 | 8.907 | 8.687 | 8.867 | 12,799,803 | +0.04(+0.49%) |
Mar 27, 2012 | 8.967 | 8.997 | 8.812 | 8.823 | 10,325,092 | -0.14(-1.54%) |
Mar 26, 2012 | 8.871 | 8.966 | 8.808 | 8.962 | 12,595,088 | +0.26(+3.02%) |
Mar 23, 2012 | 8.545 | 8.717 | 8.494 | 8.699 | 13,798,959 | +0.15(+1.70%) |
Mar 22, 2012 | 8.631 | 8.673 | 8.499 | 8.554 | 20,034,864 | -0.22(-2.56%) |
Mar 21, 2012 | 8.916 | 8.925 | 8.749 | 8.779 | 11,627,691 | -0.08(-0.95%) |
Mar 20, 2012 | 8.745 | 8.909 | 8.690 | 8.863 | 13,364,578 | +0.03(+0.30%) |
Mar 19, 2012 | 8.720 | 8.991 | 8.673 | 8.836 | 16,831,658 | +0.10(+1.15%) |
Mar 16, 2012 | 8.749 | 8.776 | 8.656 | 8.735 | 12,058,306 | +0.04(+0.47%) |
Mar 15, 2012 | 8.497 | 8.716 | 8.378 | 8.695 | 15,280,077 | +0.25(+2.99%) |
Mar 14, 2012 | 8.434 | 8.511 | 8.291 | 8.442 | 10,158,279 | +0.01(+0.07%) |
Mar 13, 2012 | 8.012 | 8.445 | 7.990 | 8.436 | 10,312,406 | +0.54(+6.88%) |
Mar 12, 2012 | 7.920 | 7.922 | 7.797 | 7.893 | 5,786,969 | -0.03(-0.34%) |
Mar 09, 2012 | 7.836 | 7.992 | 7.809 | 7.920 | 7,502,034 | +0.12(+1.49%) |
Mar 08, 2012 | 7.762 | 7.819 | 7.682 | 7.804 | 5,372,763 | +0.15(+1.90%) |
Mar 07, 2012 | 7.570 | 7.679 | 7.517 | 7.658 | 4,286,800 | +0.17(+2.22%) |
Mar 06, 2012 | 7.628 | 7.660 | 7.453 | 7.492 | 7,933,773 | -0.34(-4.33%) |
Mar 05, 2012 | 7.830 | 7.848 | 7.752 | 7.832 | 5,684,346 | -0.04(-0.55%) |
Mar 02, 2012 | 7.948 | 7.976 | 7.855 | 7.875 | 6,522,975 | -0.08(-1.02%) |
Mar 01, 2012 | 7.854 | 7.990 | 7.840 | 7.956 | 8,732,452 | +0.18(+2.28%) |
Feb 29, 2012 | 7.886 | 7.992 | 7.763 | 7.779 | 10,559,469 | -0.07(-0.94%) |
Feb 28, 2012 | 7.840 | 7.897 | 7.762 | 7.853 | 7,279,041 | +0.02(+0.30%) |
Feb 27, 2012 | 7.607 | 7.855 | 7.550 | 7.829 | 6,387,705 | +0.10(+1.32%) |
Feb 24, 2012 | 7.795 | 7.811 | 7.696 | 7.727 | 5,469,909 | -0.03(-0.43%) |
Feb 23, 2012 | 7.633 | 7.765 | 7.583 | 7.760 | 7,763,416 | +0.14(+1.89%) |
Feb 22, 2012 | 7.734 | 7.781 | 7.611 | 7.617 | 3,315,709 | -0.17(-2.22%) |
Feb 21, 2012 | 7.827 | 7.881 | 7.731 | 7.790 | 5,623,857 | -0.03(-0.36%) |
Feb 17, 2012 | 7.777 | 7.837 | 7.751 | 7.818 | 5,996,445 | +0.09(+1.12%) |
Feb 16, 2012 | 7.492 | 7.744 | 7.476 | 7.731 | 8,144,896 | +0.20(+2.63%) |
Feb 15, 2012 | 7.661 | 7.710 | 7.501 | 7.533 | 7,912,839 | -0.08(-1.03%) |
Feb 14, 2012 | 7.681 | 7.681 | 7.491 | 7.611 | 7,200,803 | -0.13(-1.66%) |
Feb 13, 2012 | 7.794 | 7.795 | 7.698 | 7.739 | 5,281,531 | +0.12(+1.61%) |
Feb 10, 2012 | 7.584 | 7.640 | 7.543 | 7.617 | 4,681,403 | -0.14(-1.75%) |
Feb 09, 2012 | 7.858 | 7.895 | 7.675 | 7.752 | 9,229,779 | -0.03(-0.32%) |
Feb 08, 2012 | 7.727 | 7.787 | 7.654 | 7.777 | 8,366,300 | +0.09(+1.16%) |
Feb 07, 2012 | 7.636 | 7.741 | 7.601 | 7.688 | 7,300,719 | -0.01(-0.16%) |
Feb 06, 2012 | 7.686 | 7.713 | 7.621 | 7.700 | 5,917,076 | -0.06(-0.79%) |
Feb 03, 2012 | 7.645 | 7.772 | 7.619 | 7.762 | 11,898,652 | +0.35(+4.75%) |
Feb 02, 2012 | 7.364 | 7.459 | 7.312 | 7.410 | 8,385,036 | +0.10(+1.32%) |
Feb 01, 2012 | 7.200 | 7.385 | 7.200 | 7.313 | 12,772,483 | +0.22(+3.13%) |
Jan 31, 2012 | 7.131 | 7.147 | 7.003 | 7.091 | 10,469,998 | +0.06(+0.81%) |
Jan 30, 2012 | 7.020 | 7.061 | 6.929 | 7.034 | 9,626,945 | -0.12(-1.74%) |
Jan 27, 2012 | 7.051 | 7.198 | 7.031 | 7.158 | 9,969,751 | +0.04(+0.59%) |
Jan 26, 2012 | 7.293 | 7.345 | 7.048 | 7.117 | 9,249,868 | -0.09(-1.24%) |
Jan 25, 2012 | 7.090 | 7.239 | 7.062 | 7.206 | 5,877,628 | +0.03(+0.49%) |
Jan 24, 2012 | 7.030 | 7.185 | 6.977 | 7.171 | 6,170,075 | -0.00(-0.06%) |
Jan 23, 2012 | 7.146 | 7.270 | 7.091 | 7.175 | 9,286,953 | +0.04(+0.55%) |
Jan 20, 2012 | 6.999 | 7.143 | 6.970 | 7.136 | 7,403,671 | +0.07(+0.99%) |
Jan 19, 2012 | 7.084 | 7.096 | 6.998 | 7.066 | 15,432,586 | +0.12(+1.67%) |
Jan 18, 2012 | 6.755 | 6.962 | 6.695 | 6.950 | 6,488,015 | +0.18(+2.60%) |
Jan 17, 2012 | 6.865 | 6.977 | 6.725 | 6.774 | 11,113,146 | -0.07(-0.98%) |
Jan 13, 2012 | 6.677 | 6.846 | 6.639 | 6.841 | 12,916,530 | -0.09(-1.27%) |
Jan 12, 2012 | 6.946 | 6.982 | 6.773 | 6.929 | 9,574,875 | +0.05(+0.71%) |
Jan 11, 2012 | 6.707 | 6.896 | 6.665 | 6.880 | 8,987,033 | +0.10(+1.50%) |
Jan 10, 2012 | 6.752 | 6.806 | 6.698 | 6.779 | 13,178,792 | +0.23(+3.48%) |
Jan 09, 2012 | 6.561 | 6.605 | 6.484 | 6.551 | 10,697,215 | +0.05(+0.84%) |
Jan 06, 2012 | 6.579 | 6.589 | 6.418 | 6.496 | 8,972,263 | -0.07(-1.02%) |
Jan 05, 2012 | 6.304 | 6.630 | 6.245 | 6.563 | 8,354,473 | +0.15(+2.37%) |
Jan 04, 2012 | 6.369 | 6.447 | 6.287 | 6.411 | 6,978,419 | +0.21(+3.45%) |
Dec 30, 2011 | 6.245 | 6.269 | 6.197 | 6.197 | 4,762,519 | -0.07(-1.14%) |
Dec 29, 2011 | 6.137 | 6.278 | 6.129 | 6.269 | 7,722,099 | +0.17(+2.82%) |
Dec 28, 2011 | 6.292 | 6.295 | 6.090 | 6.097 | 8,813,654 | -0.19(-2.98%) |
Dec 27, 2011 | 6.263 | 6.376 | 6.263 | 6.284 | 6,649,968 | -0.06(-0.92%) |
Dec 23, 2011 | 6.332 | 6.343 | 6.237 | 6.343 | 5,149,648 | +0.30(+4.99%) |
Dec 21, 2011 | 5.957 | 6.062 | 5.877 | 6.041 | 14,985,239 | +0.07(+1.15%) |
Dec 20, 2011 | 5.764 | 6.005 | 5.756 | 5.973 | 16,620,513 | +0.41(+7.30%) |
Dec 19, 2011 | 5.812 | 5.840 | 5.537 | 5.566 | 10,243,418 | -0.24(-4.09%) |
Dec 16, 2011 | 5.819 | 5.942 | 5.753 | 5.804 | 13,680,550 | +0.07(+1.27%) |
Dec 15, 2011 | 5.876 | 5.882 | 5.716 | 5.731 | 14,958,356 | +0.02(+0.39%) |
Dec 14, 2011 | 5.618 | 5.823 | 5.618 | 5.709 | 16,134,155 | -0.02(-0.29%) |
Dec 13, 2011 | 6.008 | 6.038 | 5.621 | 5.725 | 14,063,183 | -0.17(-2.87%) |
Dec 12, 2011 | 5.966 | 5.977 | 5.808 | 5.894 | 15,200,386 | -0.27(-4.35%) |
Dec 09, 2011 | 6.028 | 6.213 | 5.987 | 6.163 | 13,799,575 | +0.25(+4.30%) |
Dec 08, 2011 | 6.217 | 6.230 | 5.868 | 5.908 | 19,699,920 | -0.43(-6.81%) |
Dec 07, 2011 | 6.107 | 6.385 | 6.028 | 6.340 | 14,890,292 | +0.14(+2.21%) |
Dec 06, 2011 | 6.132 | 6.273 | 6.083 | 6.203 | 9,318,856 | +0.00(+0.00%) |
Dec 05, 2011 | 6.217 | 6.348 | 6.115 | 6.203 | 13,812,397 | +0.22(+3.59%) |
Dec 02, 2011 | 5.971 | 6.203 | 5.964 | 5.988 | 12,640,178 | +0.13(+2.27%) |
Dec 01, 2011 | 5.854 | 5.915 | 5.742 | 5.855 | 9,870,844 | -0.08(-1.36%) |
Nov 30, 2011 | 5.681 | 5.961 | 5.632 | 5.936 | 16,251,347 | +0.63(+11.78%) |
Nov 29, 2011 | 5.347 | 5.415 | 5.280 | 5.311 | 12,238,279 | -0.06(-1.04%) |
Nov 28, 2011 | 5.439 | 5.452 | 5.260 | 5.366 | 11,576,065 | +0.29(+5.72%) |
Nov 25, 2011 | 5.037 | 5.209 | 5.027 | 5.076 | 5,636,386 | +0.04(+0.78%) |
Nov 23, 2011 | 5.217 | 5.218 | 5.028 | 5.037 | 13,058,378 | -0.30(-5.55%) |
Nov 22, 2011 | 5.419 | 5.466 | 5.308 | 5.333 | 11,105,908 | -0.09(-1.60%) |
Nov 21, 2011 | 5.475 | 5.503 | 5.336 | 5.419 | 14,924,213 | -0.28(-4.83%) |
Nov 18, 2011 | 5.704 | 5.744 | 5.611 | 5.695 | 13,124,474 | +0.06(+1.04%) |
Nov 17, 2011 | 5.885 | 5.901 | 5.579 | 5.636 | 24,746,230 | -0.24(-4.02%) |
Nov 16, 2011 | 6.017 | 6.123 | 5.845 | 5.872 | 14,845,517 | -0.26(-4.24%) |
Nov 15, 2011 | 5.970 | 6.221 | 5.959 | 6.132 | 14,113,406 | +0.06(+0.99%) |
Nov 14, 2011 | 6.224 | 6.241 | 5.998 | 6.072 | 11,659,099 | -0.24(-3.81%) |
Nov 11, 2011 | 6.206 | 6.366 | 6.203 | 6.312 | 12,501,157 | +0.27(+4.44%) |
Nov 10, 2011 | 6.193 | 6.199 | 5.622 | 6.044 | 18,902,594 | +0.07(+1.12%) |
Nov 09, 2011 | 6.302 | 6.326 | 5.957 | 5.977 | 17,693,532 | -0.68(-10.20%) |
Nov 08, 2011 | 6.538 | 6.691 | 6.376 | 6.656 | 24,002,800 | +0.23(+3.63%) |
Nov 07, 2011 | 6.326 | 6.452 | 6.211 | 6.422 | 15,821,025 | +0.06(+0.90%) |
Nov 04, 2011 | 6.382 | 6.410 | 6.206 | 6.365 | 11,424,558 | -0.15(-2.29%) |
Nov 03, 2011 | 6.461 | 6.549 | 6.093 | 6.515 | 24,100,582 | +0.23(+3.64%) |
Nov 02, 2011 | 6.232 | 6.339 | 6.101 | 6.285 | 17,177,406 | +0.31(+5.16%) |
Nov 01, 2011 | 5.971 | 6.273 | 5.938 | 5.977 | 29,794,794 | -0.57(-8.65%) |
Oct 31, 2011 | 6.732 | 6.818 | 6.530 | 6.542 | 14,087,754 | -0.46(-6.58%) |
Oct 28, 2011 | 6.932 | 7.070 | 6.858 | 7.003 | 18,096,784 | -0.02(-0.26%) |
Oct 27, 2011 | 6.868 | 7.133 | 6.702 | 7.022 | 29,789,576 | +0.70(+11.05%) |
Oct 26, 2011 | 6.341 | 6.389 | 6.082 | 6.323 | 18,085,444 | +0.20(+3.24%) |
Oct 25, 2011 | 6.353 | 6.355 | 6.075 | 6.125 | 18,362,612 | -0.37(-5.66%) |
Oct 24, 2011 | 6.266 | 6.519 | 6.231 | 6.492 | 25,933,942 | +0.28(+4.45%) |
Oct 21, 2011 | 6.072 | 6.220 | 6.037 | 6.216 | 22,187,812 | +0.30(+5.05%) |
Oct 20, 2011 | 5.745 | 5.950 | 5.614 | 5.917 | 19,270,486 | +0.17(+2.92%) |
Oct 19, 2011 | 5.924 | 6.091 | 5.720 | 5.749 | 33,252,102 | -0.18(-3.08%) |
Oct 18, 2011 | 5.506 | 6.048 | 5.452 | 5.932 | 36,862,628 | +0.49(+8.95%) |
Oct 17, 2011 | 5.706 | 5.720 | 5.421 | 5.445 | 17,156,614 | -0.35(-6.00%) |
Oct 14, 2011 | 5.801 | 5.857 | 5.611 | 5.792 | 18,857,240 | +0.14(+2.50%) |
Oct 13, 2011 | 5.696 | 5.738 | 5.475 | 5.651 | 23,753,274 | -0.20(-3.46%) |
Oct 12, 2011 | 5.725 | 6.041 | 5.706 | 5.854 | 25,887,542 | +0.25(+4.49%) |
Oct 11, 2011 | 5.477 | 5.700 | 5.452 | 5.602 | 22,045,704 | -0.01(-0.20%) |
Oct 10, 2011 | 5.344 | 5.623 | 5.340 | 5.614 | 18,241,690 | +0.49(+9.48%) |
Oct 07, 2011 | 5.535 | 5.544 | 5.102 | 5.128 | 34,128,948 | -0.35(-6.45%) |
Oct 06, 2011 | 5.376 | 5.502 | 5.278 | 5.481 | 31,791,962 | +0.31(+6.00%) |
Oct 05, 2011 | 5.017 | 5.232 | 4.827 | 5.171 | 45,253,228 | +0.11(+2.18%) |
Oct 04, 2011 | 4.576 | 5.081 | 4.422 | 5.060 | 52,419,780 | +0.37(+7.89%) |
Oct 03, 2011 | 5.195 | 5.255 | 4.685 | 4.690 | 39,639,000 | -0.46(-9.00%) |
Sep 30, 2011 | 5.319 | 5.412 | 5.153 | 5.154 | 22,527,058 | -0.36(-6.51%) |
Sep 29, 2011 | 5.520 | 5.575 | 5.246 | 5.513 | 25,838,150 | +0.26(+4.97%) |
Sep 28, 2011 | 5.595 | 5.636 | 5.238 | 5.252 | 18,826,146 | -0.32(-5.67%) |
Sep 27, 2011 | 5.725 | 5.833 | 5.485 | 5.568 | 28,272,324 | +0.07(+1.30%) |
Sep 26, 2011 | 5.260 | 5.521 | 5.147 | 5.496 | 22,191,240 | +0.36(+7.02%) |
Sep 23, 2011 | 4.977 | 5.167 | 4.957 | 5.136 | 38,400,564 | +0.11(+2.11%) |
Sep 22, 2011 | 5.102 | 5.174 | 4.861 | 5.030 | 50,966,040 | -0.31(-5.73%) |
Sep 21, 2011 | 5.910 | 5.931 | 5.324 | 5.336 | 29,220,542 | -0.57(-9.65%) |
Sep 20, 2011 | 5.980 | 6.094 | 5.904 | 5.906 | 20,729,654 | -0.03(-0.49%) |
Sep 19, 2011 | 5.992 | 6.035 | 5.830 | 5.935 | 25,658,728 | -0.30(-4.88%) |
Sep 16, 2011 | 6.255 | 6.350 | 6.044 | 6.239 | 19,840,180 | +0.02(+0.38%) |
Sep 15, 2011 | 6.083 | 6.221 | 5.981 | 6.216 | 25,383,794 | +0.28(+4.63%) |
Sep 14, 2011 | 5.897 | 6.068 | 5.665 | 5.940 | 26,712,044 | +0.15(+2.51%) |
Sep 13, 2011 | 5.785 | 5.899 | 5.664 | 5.795 | 31,985,292 | +0.07(+1.27%) |
Sep 12, 2011 | 5.396 | 5.724 | 5.396 | 5.723 | 35,244,356 | +0.11(+1.97%) |
Sep 09, 2011 | 5.845 | 5.913 | 5.559 | 5.612 | 33,622,716 | -0.36(-6.03%) |
Sep 08, 2011 | 6.053 | 6.202 | 5.936 | 5.973 | 27,346,474 | -0.23(-3.78%) |
Sep 07, 2011 | 5.932 | 6.223 | 5.833 | 6.207 | 19,573,042 | +0.51(+8.95%) |
Sep 06, 2011 | 5.491 | 5.718 | 5.460 | 5.697 | 30,654,250 | -0.17(-2.95%) |
Sep 02, 2011 | 5.996 | 6.072 | 5.843 | 5.871 | 23,003,358 | -0.49(-7.65%) |
Sep 01, 2011 | 6.612 | 6.670 | 6.332 | 6.357 | 17,150,286 | -0.27(-4.05%) |
Aug 31, 2011 | 6.604 | 6.725 | 6.506 | 6.625 | 22,344,352 | +0.13(+2.07%) |
Aug 30, 2011 | 6.450 | 6.589 | 6.297 | 6.491 | 32,038,738 | -0.06(-0.90%) |
Aug 29, 2011 | 6.284 | 6.563 | 6.274 | 6.549 | 16,312,860 | +0.47(+7.79%) |
Aug 26, 2011 | 5.813 | 6.156 | 5.657 | 6.076 | 33,881,964 | +0.13(+2.16%) |
Aug 25, 2011 | 6.382 | 6.537 | 5.813 | 5.947 | 43,191,840 | -0.09(-1.41%) |
Aug 24, 2011 | 5.742 | 6.059 | 5.703 | 6.033 | 33,677,292 | +0.29(+4.98%) |
Aug 23, 2011 | 5.439 | 5.759 | 5.285 | 5.746 | 42,381,884 | +0.34(+6.30%) |
Aug 22, 2011 | 5.788 | 5.820 | 5.383 | 5.405 | 31,201,720 | -0.11(-2.03%) |
Aug 19, 2011 | 5.530 | 5.890 | 5.488 | 5.517 | 17,095,996 | -0.21(-3.68%) |
Aug 18, 2011 | 5.906 | 5.921 | 5.629 | 5.728 | 23,880,732 | -0.61(-9.65%) |
Aug 17, 2011 | 6.386 | 6.508 | 6.244 | 6.340 | 26,618,186 | +0.05(+0.73%) |
Aug 16, 2011 | 6.285 | 6.475 | 6.185 | 6.294 | 23,414,242 | -0.21(-3.16%) |
Aug 15, 2011 | 6.284 | 6.509 | 6.263 | 6.499 | 22,759,580 | +0.38(+6.28%) |
Aug 12, 2011 | 6.450 | 6.584 | 6.042 | 6.115 | 27,123,516 | -0.10(-1.57%) |
Aug 11, 2011 | 5.763 | 6.418 | 5.643 | 6.213 | 20,917,716 | +0.62(+11.12%) |
Aug 10, 2011 | 6.111 | 6.156 | 5.587 | 5.591 | 31,241,864 | -0.78(-12.23%) |
Aug 09, 2011 | 6.899 | 6.383 | 5.447 | 6.371 | 25,069,254 | +0.83(+14.94%) |
Aug 08, 2011 | 6.378 | 6.626 | 5.450 | 5.542 | 35,885,560 | -1.28(-18.77%) |
Aug 05, 2011 | 7.227 | 7.288 | 6.566 | 6.823 | 16,871,292 | -0.27(-3.74%) |
Aug 04, 2011 | 7.699 | 7.717 | 7.069 | 7.089 | 26,287,852 | -0.78(-9.89%) |
Aug 03, 2011 | 7.797 | 7.886 | 7.522 | 7.867 | 22,813,778 | +0.10(+1.35%) |
Aug 02, 2011 | 8.119 | 8.159 | 7.752 | 7.762 | 17,396,906 | -0.44(-5.32%) |
Aug 01, 2011 | 8.509 | 8.526 | 8.085 | 8.198 | 15,637,044 | -0.06(-0.71%) |
Jul 29, 2011 | 8.143 | 8.395 | 8.055 | 8.256 | 17,879,698 | -0.05(-0.66%) |
Jul 28, 2011 | 8.346 | 8.499 | 8.267 | 8.311 | 10,429,454 | +0.00(+0.00%) |
Jul 27, 2011 | 8.638 | 8.646 | 8.284 | 8.311 | 17,475,186 | -0.42(-4.80%) |
Jul 26, 2011 | 8.727 | 8.819 | 8.639 | 8.730 | 12,342,612 | -0.00(-0.02%) |
Jul 25, 2011 | 8.698 | 8.809 | 8.611 | 8.731 | 8,823,534 | -0.15(-1.70%) |
Jul 22, 2011 | 8.906 | 8.920 | 8.846 | 8.882 | 6,233,471 | -0.02(-0.25%) |
Jul 21, 2011 | 8.702 | 8.950 | 8.697 | 8.904 | 14,991,525 | +0.35(+4.15%) |
Jul 20, 2011 | 8.464 | 8.614 | 8.456 | 8.550 | 11,675,594 | +0.16(+1.85%) |
Jul 19, 2011 | 8.242 | 8.421 | 8.203 | 8.395 | 12,644,867 | +0.22(+2.68%) |
Jul 18, 2011 | 8.325 | 8.330 | 8.013 | 8.175 | 14,150,585 | -0.23(-2.73%) |
Jul 15, 2011 | 8.527 | 8.531 | 8.279 | 8.404 | 10,738,825 | -0.01(-0.15%) |
Jul 14, 2011 | 8.695 | 8.695 | 8.396 | 8.417 | 15,871,821 | -0.15(-1.71%) |
Jul 13, 2011 | 8.646 | 8.784 | 8.541 | 8.564 | 8,370,839 | +0.02(+0.25%) |
Jul 12, 2011 | 8.524 | 8.763 | 8.511 | 8.543 | 8,685,508 | -0.03(-0.39%) |
Jul 11, 2011 | 8.815 | 8.836 | 8.536 | 8.576 | 10,167,686 | -0.48(-5.35%) |
Jul 08, 2011 | 8.990 | 9.068 | 8.948 | 9.061 | 8,951,436 | -0.21(-2.22%) |
Jul 07, 2011 | 9.185 | 9.311 | 9.180 | 9.266 | 8,574,244 | +0.26(+2.88%) |
Jul 06, 2011 | 8.942 | 9.009 | 8.851 | 9.006 | 8,187,165 | -0.04(-0.48%) |
Jul 05, 2011 | 9.131 | 9.135 | 8.962 | 9.050 | 8,669,879 | -0.12(-1.26%) |
Jul 01, 2011 | 8.844 | 9.202 | 8.840 | 9.166 | 9,867,221 | +0.33(+3.73%) |
Jun 30, 2011 | 8.847 | 8.906 | 8.731 | 8.836 | 7,045,223 | +0.03(+0.38%) |
Jun 29, 2011 | 8.565 | 8.822 | 8.520 | 8.802 | 11,099,307 | +0.39(+4.67%) |
Jun 28, 2011 | 8.385 | 8.417 | 8.309 | 8.410 | 8,185,153 | +0.08(+0.96%) |
Jun 27, 2011 | 8.152 | 8.369 | 8.152 | 8.330 | 9,402,878 | +0.15(+1.84%) |
Jun 24, 2011 | 8.300 | 8.325 | 8.111 | 8.179 | 7,808,155 | -0.10(-1.18%) |
Jun 23, 2011 | 8.274 | 8.323 | 8.093 | 8.277 | 13,011,084 | -0.17(-2.00%) |
Jun 22, 2011 | 8.480 | 8.647 | 8.435 | 8.446 | 8,183,958 | -0.09(-1.08%) |
Jun 21, 2011 | 8.424 | 8.569 | 8.344 | 8.538 | 9,486,442 | +0.21(+2.50%) |
Jun 20, 2011 | 8.319 | 8.358 | 8.281 | 8.330 | 10,719,646 | +0.01(+0.12%) |
Jun 17, 2011 | 8.364 | 8.386 | 8.242 | 8.321 | 12,824,575 | +0.13(+1.59%) |
Jun 16, 2011 | 8.101 | 8.293 | 8.022 | 8.191 | 18,159,736 | +0.08(+0.93%) |
Jun 15, 2011 | 8.307 | 8.353 | 8.026 | 8.115 | 19,172,732 | -0.34(-4.00%) |
Jun 14, 2011 | 8.484 | 8.558 | 8.427 | 8.453 | 14,628,753 | +0.12(+1.44%) |
Jun 13, 2011 | 8.247 | 8.381 | 8.175 | 8.333 | 17,673,650 | +0.14(+1.72%) |
Jun 10, 2011 | 8.255 | 8.329 | 8.001 | 8.192 | 21,858,838 | -0.16(-1.89%) |
Jun 09, 2011 | 8.254 | 8.409 | 8.188 | 8.350 | 10,661,218 | +0.15(+1.87%) |
Jun 08, 2011 | 8.308 | 8.404 | 8.184 | 8.196 | 13,550,765 | -0.17(-1.99%) |
Jun 07, 2011 | 8.480 | 8.531 | 8.357 | 8.362 | 12,409,402 | -0.00(-0.02%) |
Jun 06, 2011 | 8.597 | 8.639 | 8.340 | 8.364 | 12,460,234 | -0.31(-3.57%) |
Jun 03, 2011 | 8.597 | 8.854 | 8.579 | 8.674 | 13,866,028 | -0.25(-2.82%) |
May 24, 2011 | 8.994 | 9.011 | 8.829 | 8.925 | 8,693,348 | -0.02(-0.22%) |
May 23, 2011 | 8.987 | 9.054 | 8.942 | 8.945 | 11,360,124 | -0.25(-2.72%) |
May 20, 2011 | 9.383 | 9.453 | 9.177 | 9.195 | 9,891,119 | -0.25(-2.66%) |
May 19, 2011 | 9.480 | 9.495 | 9.364 | 9.446 | 8,412,199 | +0.03(+0.30%) |
May 18, 2011 | 9.321 | 9.428 | 9.255 | 9.418 | 8,630,267 | +0.09(+1.00%) |
May 17, 2011 | 9.149 | 9.333 | 9.135 | 9.325 | 10,083,485 | +0.10(+1.09%) |
May 16, 2011 | 9.156 | 9.409 | 9.128 | 9.224 | 10,639,260 | -0.01(-0.15%) |
May 13, 2011 | 9.488 | 9.518 | 9.219 | 9.238 | 10,995,274 | -0.25(-2.68%) |
May 12, 2011 | 9.439 | 9.512 | 9.279 | 9.492 | 12,375,009 | +0.01(+0.06%) |
May 11, 2011 | 9.705 | 9.713 | 9.453 | 9.487 | 10,764,077 | -0.25(-2.54%) |
May 10, 2011 | 9.579 | 9.754 | 9.573 | 9.734 | 10,104,526 | +0.18(+1.93%) |
May 09, 2011 | 9.527 | 9.573 | 9.445 | 9.550 | 7,674,511 | -0.00(-0.03%) |
May 06, 2011 | 9.703 | 9.737 | 9.505 | 9.553 | 11,152,000 | +0.04(+0.43%) |
May 05, 2011 | 9.615 | 9.666 | 9.437 | 9.512 | 11,836,566 | -0.21(-2.13%) |
May 04, 2011 | 9.882 | 9.888 | 9.666 | 9.719 | 11,522,863 | -0.16(-1.60%) |
May 03, 2011 | 9.766 | 9.931 | 9.741 | 9.877 | 9,186,744 | +0.06(+0.61%) |