Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.610 | 7.630 | 7.410 | 7.430 | 327,141 | -0.21(-2.75%) |
Apr 27, 2012 | 7.610 | 7.770 | 7.440 | 7.640 | 247,546 | +0.06(+0.79%) |
Apr 26, 2012 | 7.590 | 7.620 | 7.400 | 7.580 | 244,206 | -0.01(-0.13%) |
Apr 25, 2012 | 7.490 | 7.650 | 7.460 | 7.590 | 501,880 | +0.21(+2.85%) |
Apr 24, 2012 | 7.390 | 7.500 | 7.300 | 7.380 | 245,284 | +0.00(+0.00%) |
Apr 23, 2012 | 7.470 | 7.490 | 7.290 | 7.380 | 321,506 | -0.23(-3.02%) |
Apr 20, 2012 | 7.400 | 7.700 | 7.310 | 7.610 | 726,241 | +0.24(+3.26%) |
Apr 19, 2012 | 7.260 | 7.470 | 7.220 | 7.370 | 613,254 | +0.16(+2.22%) |
Apr 18, 2012 | 7.280 | 7.390 | 7.200 | 7.210 | 418,711 | -0.11(-1.50%) |
Apr 17, 2012 | 7.350 | 7.470 | 7.310 | 7.320 | 368,345 | +0.07(+0.90%) |
Apr 16, 2012 | 7.440 | 7.470 | 7.240 | 7.255 | 530,896 | -0.12(-1.56%) |
Apr 13, 2012 | 7.480 | 7.490 | 7.290 | 7.370 | 398,372 | -0.15(-1.99%) |
Apr 12, 2012 | 7.660 | 7.680 | 7.500 | 7.520 | 396,766 | -0.13(-1.70%) |
Apr 11, 2012 | 7.430 | 7.740 | 7.430 | 7.650 | 525,834 | +0.30(+4.08%) |
Apr 10, 2012 | 7.510 | 7.550 | 7.310 | 7.350 | 749,940 | -0.18(-2.39%) |
Apr 09, 2012 | 7.600 | 7.660 | 7.470 | 7.530 | 409,977 | -0.19(-2.46%) |
Apr 05, 2012 | 7.760 | 7.840 | 7.670 | 7.720 | 419,506 | -0.03(-0.39%) |
Apr 04, 2012 | 7.850 | 7.900 | 7.660 | 7.750 | 608,787 | -0.20(-2.52%) |
Apr 03, 2012 | 8.040 | 8.090 | 7.840 | 7.950 | 600,449 | -0.08(-1.00%) |
Apr 02, 2012 | 7.950 | 8.030 | 7.805 | 8.030 | 586,551 | +0.06(+0.75%) |
Mar 30, 2012 | 7.850 | 8.000 | 7.650 | 7.970 | 974,729 | +0.20(+2.57%) |
Mar 29, 2012 | 8.050 | 8.180 | 7.740 | 7.770 | 1,175,616 | -0.37(-4.55%) |
Mar 28, 2012 | 7.850 | 8.160 | 7.700 | 8.140 | 1,532,609 | +0.36(+4.63%) |
Mar 27, 2012 | 8.480 | 8.525 | 7.730 | 7.780 | 6,299,785 | -1.21(-13.46%) |
Mar 26, 2012 | 9.090 | 9.150 | 8.910 | 8.990 | 1,020,054 | -0.02(-0.22%) |
Mar 23, 2012 | 8.850 | 9.130 | 8.850 | 9.010 | 875,835 | +0.18(+2.04%) |
Mar 22, 2012 | 8.920 | 9.130 | 8.740 | 8.830 | 812,364 | -0.23(-2.54%) |
Mar 21, 2012 | 8.750 | 9.080 | 8.690 | 9.060 | 960,741 | +0.32(+3.66%) |
Mar 20, 2012 | 8.870 | 8.930 | 8.690 | 8.740 | 633,607 | -0.15(-1.69%) |
Mar 19, 2012 | 8.560 | 9.160 | 8.480 | 8.890 | 1,062,965 | +0.38(+4.47%) |
Mar 16, 2012 | 8.750 | 8.999 | 8.500 | 8.510 | 2,819,263 | +0.01(+0.12%) |
Mar 15, 2012 | 8.110 | 8.520 | 7.970 | 8.500 | 813,215 | +0.34(+4.17%) |
Mar 14, 2012 | 7.950 | 8.290 | 7.750 | 8.160 | 961,870 | +0.17(+2.13%) |
Mar 13, 2012 | 8.120 | 8.120 | 7.950 | 7.990 | 360,025 | -0.10(-1.24%) |
Mar 12, 2012 | 8.000 | 8.120 | 7.991 | 8.090 | 342,417 | +0.10(+1.25%) |
Mar 09, 2012 | 7.920 | 8.100 | 7.920 | 7.990 | 415,738 | +0.12(+1.52%) |
Mar 08, 2012 | 7.960 | 8.090 | 7.860 | 7.870 | 718,453 | +0.13(+1.68%) |
Mar 07, 2012 | 7.350 | 7.760 | 7.350 | 7.740 | 379,110 | +0.41(+5.59%) |
Mar 06, 2012 | 7.720 | 7.790 | 7.330 | 7.330 | 410,635 | -0.47(-6.03%) |
Mar 05, 2012 | 7.740 | 7.800 | 7.550 | 7.800 | 205,310 | +0.04(+0.52%) |
Mar 02, 2012 | 7.920 | 8.090 | 7.700 | 7.760 | 443,369 | -0.19(-2.39%) |
Mar 01, 2012 | 7.890 | 8.130 | 7.850 | 7.950 | 775,413 | +0.08(+1.02%) |
Feb 29, 2012 | 7.960 | 8.065 | 7.800 | 7.870 | 336,435 | -0.08(-1.01%) |
Feb 28, 2012 | 8.030 | 8.070 | 7.950 | 7.950 | 472,804 | -0.09(-1.12%) |
Feb 27, 2012 | 8.070 | 8.210 | 7.940 | 8.040 | 433,688 | -0.08(-0.99%) |
Feb 24, 2012 | 8.160 | 8.220 | 8.100 | 8.120 | 359,254 | -0.03(-0.37%) |
Feb 23, 2012 | 8.080 | 8.240 | 8.070 | 8.150 | 400,006 | +0.07(+0.87%) |
Feb 22, 2012 | 8.400 | 8.400 | 8.040 | 8.080 | 530,142 | -0.39(-4.60%) |
Feb 21, 2012 | 8.590 | 8.760 | 8.370 | 8.470 | 499,140 | -0.10(-1.17%) |
Feb 17, 2012 | 8.910 | 8.920 | 8.500 | 8.570 | 491,511 | -0.31(-3.49%) |
Feb 16, 2012 | 8.730 | 8.960 | 8.670 | 8.880 | 624,005 | +0.15(+1.72%) |
Feb 15, 2012 | 8.650 | 8.820 | 8.510 | 8.730 | 657,867 | +0.11(+1.28%) |
Feb 14, 2012 | 8.710 | 8.780 | 8.570 | 8.620 | 247,479 | -0.15(-1.71%) |
Feb 13, 2012 | 8.380 | 8.880 | 8.350 | 8.770 | 501,602 | +0.15(+1.74%) |
Feb 10, 2012 | 8.500 | 8.620 | 8.360 | 8.620 | 475,462 | +0.07(+0.82%) |
Feb 09, 2012 | 8.500 | 9.120 | 8.050 | 8.550 | 1,919,533 | -0.82(-8.75%) |
Feb 08, 2012 | 9.460 | 9.510 | 9.210 | 9.370 | 336,162 | -0.09(-0.95%) |
Feb 07, 2012 | 9.660 | 9.676 | 9.300 | 9.460 | 357,475 | -0.19(-1.97%) |
Feb 06, 2012 | 9.460 | 9.740 | 9.360 | 9.650 | 395,391 | +0.17(+1.79%) |
Feb 03, 2012 | 9.890 | 9.980 | 9.380 | 9.480 | 698,751 | -0.31(-3.17%) |
Feb 02, 2012 | 9.700 | 9.850 | 9.600 | 9.790 | 548,125 | +0.14(+1.45%) |
Feb 01, 2012 | 9.440 | 9.690 | 9.355 | 9.650 | 683,487 | +0.35(+3.76%) |
Jan 31, 2012 | 9.320 | 9.430 | 9.070 | 9.300 | 1,195,838 | +0.07(+0.76%) |
Jan 30, 2012 | 8.790 | 9.250 | 8.780 | 9.230 | 1,134,338 | +0.45(+5.13%) |
Jan 27, 2012 | 8.420 | 8.800 | 8.370 | 8.780 | 882,953 | +0.35(+4.15%) |
Jan 26, 2012 | 8.200 | 8.520 | 8.110 | 8.430 | 978,132 | +0.26(+3.18%) |
Jan 25, 2012 | 8.290 | 8.320 | 8.050 | 8.170 | 453,928 | +0.07(+0.86%) |
Jan 24, 2012 | 8.070 | 8.210 | 8.040 | 8.100 | 520,918 | +0.01(+0.12%) |
Jan 23, 2012 | 8.160 | 8.270 | 7.950 | 8.090 | 731,745 | -0.05(-0.61%) |
Jan 20, 2012 | 8.120 | 8.190 | 8.100 | 8.140 | 862,296 | +0.03(+0.37%) |
Jan 19, 2012 | 8.440 | 8.500 | 8.090 | 8.110 | 3,523,289 | -0.53(-6.13%) |
Jan 18, 2012 | 8.520 | 8.670 | 8.507 | 8.640 | 209,192 | +0.11(+1.29%) |
Jan 17, 2012 | 8.670 | 8.730 | 8.500 | 8.530 | 200,936 | -0.08(-0.93%) |
Jan 13, 2012 | 8.560 | 8.710 | 8.450 | 8.610 | 238,815 | -0.05(-0.58%) |
Jan 12, 2012 | 8.600 | 8.770 | 8.430 | 8.660 | 208,582 | +0.09(+1.05%) |
Jan 11, 2012 | 8.370 | 8.630 | 8.330 | 8.570 | 264,687 | +0.15(+1.78%) |
Jan 10, 2012 | 8.410 | 8.430 | 8.330 | 8.420 | 203,968 | +0.09(+1.08%) |
Jan 09, 2012 | 8.230 | 8.370 | 8.020 | 8.330 | 263,188 | +0.16(+1.96%) |
Jan 06, 2012 | 8.290 | 8.460 | 8.170 | 8.170 | 290,283 | -0.09(-1.09%) |
Jan 05, 2012 | 8.290 | 8.360 | 8.040 | 8.260 | 264,760 | -0.06(-0.72%) |
Jan 04, 2012 | 8.500 | 8.510 | 8.290 | 8.320 | 255,285 | -0.18(-2.12%) |
Dec 30, 2011 | 8.580 | 8.750 | 8.480 | 8.500 | 303,256 | -0.08(-0.93%) |
Dec 29, 2011 | 8.380 | 8.650 | 8.320 | 8.580 | 274,259 | +0.24(+2.88%) |
Dec 28, 2011 | 8.450 | 8.570 | 8.320 | 8.340 | 171,035 | -0.10(-1.18%) |
Dec 27, 2011 | 8.350 | 8.600 | 8.300 | 8.440 | 326,346 | +0.25(+3.05%) |
Dec 23, 2011 | 8.240 | 8.330 | 8.120 | 8.190 | 139,975 | +0.03(+0.37%) |
Dec 21, 2011 | 8.180 | 8.245 | 8.030 | 8.160 | 286,036 | +0.01(+0.12%) |
Dec 20, 2011 | 7.880 | 8.190 | 7.760 | 8.150 | 371,138 | +0.45(+5.84%) |
Dec 19, 2011 | 7.900 | 8.060 | 7.680 | 7.700 | 269,003 | -0.17(-2.16%) |
Dec 16, 2011 | 7.760 | 7.920 | 7.690 | 7.870 | 358,087 | +0.17(+2.21%) |
Dec 15, 2011 | 7.650 | 7.880 | 7.551 | 7.700 | 476,568 | +0.06(+0.79%) |
Dec 14, 2011 | 7.420 | 7.640 | 7.420 | 7.640 | 323,251 | +0.14(+1.87%) |
Dec 13, 2011 | 7.500 | 7.680 | 7.350 | 7.500 | 420,152 | +0.02(+0.27%) |
Dec 12, 2011 | 7.350 | 7.490 | 7.220 | 7.480 | 196,524 | +0.03(+0.40%) |
Dec 09, 2011 | 7.220 | 7.500 | 7.160 | 7.450 | 253,056 | +0.23(+3.19%) |
Dec 08, 2011 | 7.120 | 7.330 | 7.110 | 7.220 | 306,843 | +0.04(+0.56%) |
Dec 07, 2011 | 6.980 | 7.280 | 6.940 | 7.180 | 232,021 | +0.17(+2.43%) |
Dec 06, 2011 | 7.010 | 7.100 | 6.920 | 7.010 | 285,119 | +0.01(+0.14%) |
Dec 05, 2011 | 6.960 | 7.080 | 6.840 | 7.000 | 395,533 | +0.15(+2.19%) |
Dec 02, 2011 | 6.690 | 6.870 | 6.660 | 6.850 | 231,970 | +0.25(+3.79%) |
Dec 01, 2011 | 6.510 | 6.650 | 6.420 | 6.600 | 339,123 | +0.06(+0.92%) |
Nov 30, 2011 | 6.380 | 6.550 | 6.180 | 6.540 | 636,885 | +0.36(+5.83%) |
Nov 29, 2011 | 6.220 | 6.220 | 6.020 | 6.180 | 189,529 | -0.04(-0.64%) |
Nov 28, 2011 | 6.140 | 6.310 | 6.060 | 6.220 | 252,016 | +0.22(+3.67%) |
Nov 25, 2011 | 6.000 | 6.130 | 5.970 | 6.000 | 100,767 | -0.03(-0.50%) |
Nov 23, 2011 | 6.140 | 6.170 | 6.000 | 6.030 | 248,035 | -0.18(-2.90%) |
Nov 22, 2011 | 6.200 | 6.370 | 6.160 | 6.210 | 274,870 | +0.06(+0.98%) |
Nov 21, 2011 | 6.140 | 6.240 | 6.090 | 6.150 | 186,749 | -0.09(-1.44%) |
Nov 18, 2011 | 6.360 | 6.360 | 6.180 | 6.240 | 208,086 | -0.12(-1.89%) |
Nov 17, 2011 | 6.520 | 6.565 | 6.250 | 6.360 | 319,261 | -0.15(-2.30%) |
Nov 16, 2011 | 6.640 | 6.780 | 6.490 | 6.510 | 180,734 | -0.20(-2.98%) |
Nov 15, 2011 | 6.700 | 6.780 | 6.570 | 6.710 | 163,320 | -0.04(-0.59%) |
Nov 14, 2011 | 6.850 | 6.923 | 6.660 | 6.750 | 160,364 | -0.15(-2.17%) |
Nov 11, 2011 | 6.880 | 6.980 | 6.710 | 6.900 | 193,131 | +0.09(+1.32%) |
Nov 10, 2011 | 7.060 | 7.060 | 6.760 | 6.810 | 272,618 | -0.17(-2.44%) |
Nov 09, 2011 | 7.130 | 7.200 | 6.910 | 6.980 | 345,442 | -0.35(-4.77%) |
Nov 08, 2011 | 7.370 | 7.525 | 7.150 | 7.330 | 210,947 | +0.02(+0.27%) |
Nov 07, 2011 | 7.160 | 7.320 | 7.040 | 7.310 | 310,433 | +0.16(+2.24%) |
Nov 04, 2011 | 7.140 | 7.560 | 7.030 | 7.150 | 298,191 | -0.07(-0.97%) |
Nov 03, 2011 | 7.350 | 7.454 | 7.020 | 7.220 | 382,800 | -0.02(-0.28%) |
Nov 02, 2011 | 7.360 | 7.440 | 7.110 | 7.240 | 440,804 | -0.04(-0.55%) |
Nov 01, 2011 | 6.740 | 7.290 | 6.420 | 7.280 | 982,967 | +1.02(+16.29%) |
Oct 31, 2011 | 6.290 | 6.460 | 6.250 | 6.260 | 182,800 | -0.14(-2.19%) |
Oct 28, 2011 | 6.680 | 6.750 | 6.390 | 6.400 | 328,938 | -0.30(-4.48%) |
Oct 27, 2011 | 6.390 | 6.710 | 6.340 | 6.700 | 455,988 | +0.50(+8.06%) |
Oct 26, 2011 | 6.230 | 6.300 | 6.010 | 6.200 | 319,218 | +0.08(+1.31%) |
Oct 25, 2011 | 6.320 | 6.340 | 6.070 | 6.120 | 195,063 | -0.25(-3.92%) |
Oct 24, 2011 | 6.260 | 6.400 | 6.180 | 6.370 | 175,566 | +0.11(+1.76%) |
Oct 21, 2011 | 6.260 | 6.290 | 6.140 | 6.260 | 217,537 | +0.10(+1.62%) |
Oct 20, 2011 | 6.220 | 6.240 | 5.990 | 6.160 | 173,823 | -0.03(-0.48%) |
Oct 19, 2011 | 6.320 | 6.320 | 6.150 | 6.190 | 175,132 | -0.12(-1.90%) |
Oct 18, 2011 | 6.100 | 6.350 | 6.060 | 6.310 | 291,841 | +0.22(+3.61%) |
Oct 17, 2011 | 6.340 | 6.400 | 6.070 | 6.090 | 158,878 | -0.30(-4.69%) |
Oct 14, 2011 | 6.490 | 6.490 | 6.240 | 6.390 | 141,083 | -0.03(-0.47%) |
Oct 13, 2011 | 6.060 | 6.490 | 6.060 | 6.420 | 272,709 | +0.39(+6.47%) |
Oct 12, 2011 | 5.900 | 6.040 | 5.800 | 6.030 | 246,367 | +0.19(+3.25%) |
Oct 11, 2011 | 5.590 | 5.890 | 5.510 | 5.840 | 172,034 | +0.17(+3.00%) |
Oct 10, 2011 | 5.610 | 5.730 | 5.525 | 5.670 | 370,611 | +0.17(+3.09%) |
Oct 07, 2011 | 5.710 | 5.710 | 5.440 | 5.500 | 792,381 | -0.21(-3.68%) |
Oct 06, 2011 | 5.610 | 5.830 | 5.520 | 5.710 | 342,010 | +0.15(+2.70%) |
Oct 05, 2011 | 5.910 | 5.950 | 5.500 | 5.560 | 485,591 | -0.31(-5.28%) |
Oct 04, 2011 | 5.520 | 5.900 | 5.420 | 5.870 | 667,953 | +0.31(+5.58%) |
Oct 03, 2011 | 5.890 | 6.070 | 5.560 | 5.560 | 365,821 | -0.42(-7.02%) |
Sep 30, 2011 | 5.830 | 6.190 | 5.710 | 5.980 | 286,906 | +0.02(+0.34%) |
Sep 29, 2011 | 5.960 | 6.000 | 5.690 | 5.960 | 269,851 | +0.22(+3.83%) |
Sep 28, 2011 | 5.990 | 6.080 | 5.740 | 5.740 | 372,243 | -0.27(-4.49%) |
Sep 27, 2011 | 5.990 | 6.070 | 5.810 | 6.010 | 301,407 | +0.20(+3.44%) |
Sep 26, 2011 | 5.840 | 5.850 | 5.660 | 5.810 | 155,246 | +0.01(+0.17%) |
Sep 23, 2011 | 5.620 | 5.900 | 5.620 | 5.800 | 250,034 | +0.18(+3.20%) |
Sep 22, 2011 | 5.520 | 5.730 | 5.490 | 5.620 | 653,248 | -0.13(-2.26%) |
Sep 21, 2011 | 5.840 | 5.990 | 5.700 | 5.750 | 309,708 | -0.10(-1.71%) |
Sep 20, 2011 | 5.920 | 6.060 | 5.720 | 5.850 | 339,047 | -0.06(-1.02%) |
Sep 19, 2011 | 5.850 | 5.996 | 5.650 | 5.910 | 232,291 | -0.09(-1.50%) |
Sep 16, 2011 | 6.090 | 6.100 | 5.990 | 6.000 | 226,120 | -0.04(-0.66%) |
Sep 15, 2011 | 6.080 | 6.110 | 5.910 | 6.040 | 153,383 | +0.03(+0.50%) |
Sep 14, 2011 | 6.030 | 6.150 | 5.960 | 6.010 | 401,757 | +0.03(+0.50%) |
Sep 13, 2011 | 5.940 | 6.130 | 5.910 | 5.980 | 521,305 | +0.06(+1.01%) |
Sep 12, 2011 | 5.630 | 5.930 | 5.630 | 5.920 | 251,548 | +0.16(+2.78%) |
Sep 09, 2011 | 5.790 | 5.850 | 5.650 | 5.760 | 288,854 | -0.12(-2.04%) |
Sep 08, 2011 | 6.040 | 6.220 | 5.800 | 5.880 | 274,483 | -0.20(-3.29%) |
Sep 07, 2011 | 5.950 | 6.080 | 5.870 | 6.080 | 215,689 | +0.26(+4.47%) |
Sep 06, 2011 | 5.560 | 5.840 | 5.560 | 5.820 | 251,131 | +0.01(+0.17%) |
Sep 02, 2011 | 5.770 | 6.000 | 5.690 | 5.810 | 221,021 | -0.14(-2.35%) |
Sep 01, 2011 | 6.160 | 6.230 | 5.890 | 5.950 | 202,185 | -0.19(-3.09%) |
Aug 31, 2011 | 6.040 | 6.230 | 6.020 | 6.140 | 380,099 | +0.13(+2.16%) |
Aug 30, 2011 | 6.000 | 6.100 | 5.860 | 6.010 | 590,694 | -0.05(-0.83%) |
Aug 29, 2011 | 6.140 | 6.140 | 5.870 | 6.060 | 407,222 | +0.01(+0.17%) |
Aug 26, 2011 | 5.670 | 6.090 | 5.670 | 6.050 | 299,993 | +0.29(+5.03%) |
Aug 25, 2011 | 5.950 | 5.950 | 5.750 | 5.760 | 290,714 | -0.15(-2.54%) |
Aug 24, 2011 | 5.950 | 5.990 | 5.780 | 5.910 | 218,715 | -0.05(-0.84%) |
Aug 23, 2011 | 5.740 | 5.970 | 5.650 | 5.960 | 379,351 | +0.27(+4.75%) |
Aug 22, 2011 | 6.060 | 6.060 | 5.650 | 5.690 | 296,241 | -0.20(-3.40%) |
Aug 19, 2011 | 5.730 | 6.100 | 5.730 | 5.890 | 309,513 | +0.04(+0.68%) |
Aug 18, 2011 | 5.850 | 6.050 | 5.770 | 5.850 | 469,874 | -0.25(-4.10%) |
Aug 17, 2011 | 6.110 | 6.280 | 5.970 | 6.100 | 142,703 | +0.04(+0.66%) |
Aug 16, 2011 | 6.180 | 6.270 | 5.991 | 6.060 | 274,137 | -0.23(-3.66%) |
Aug 15, 2011 | 6.070 | 6.290 | 6.070 | 6.290 | 186,856 | +0.29(+4.83%) |
Aug 12, 2011 | 5.980 | 6.070 | 5.779 | 6.000 | 347,016 | +0.08(+1.35%) |
Aug 11, 2011 | 5.640 | 6.010 | 5.570 | 5.920 | 757,622 | +0.33(+5.90%) |
Aug 10, 2011 | 5.990 | 6.050 | 5.580 | 5.590 | 551,854 | -0.61(-9.84%) |
Aug 09, 2011 | 6.140 | 6.250 | 5.540 | 6.200 | 755,382 | +0.34(+5.80%) |
Aug 08, 2011 | 6.270 | 6.530 | 5.860 | 5.860 | 740,882 | -0.61(-9.43%) |
Aug 05, 2011 | 6.830 | 6.900 | 6.220 | 6.470 | 548,245 | -0.22(-3.29%) |
Aug 04, 2011 | 7.050 | 7.110 | 6.690 | 6.690 | 621,264 | -0.49(-6.82%) |
Aug 03, 2011 | 7.310 | 7.310 | 6.980 | 7.180 | 348,769 | -0.10(-1.37%) |
Aug 02, 2011 | 7.420 | 7.610 | 7.270 | 7.280 | 276,192 | -0.18(-2.41%) |
Aug 01, 2011 | 7.890 | 8.030 | 7.330 | 7.460 | 434,290 | -0.27(-3.49%) |
Jul 29, 2011 | 7.810 | 8.042 | 7.670 | 7.730 | 352,564 | -0.25(-3.13%) |
Jul 28, 2011 | 7.810 | 8.150 | 7.810 | 7.980 | 388,231 | +0.20(+2.57%) |
Jul 27, 2011 | 7.970 | 7.990 | 7.720 | 7.780 | 328,566 | -0.20(-2.51%) |
Jul 26, 2011 | 8.200 | 8.200 | 7.970 | 7.980 | 137,981 | -0.17(-2.09%) |
Jul 25, 2011 | 8.140 | 8.330 | 8.000 | 8.150 | 123,543 | -0.12(-1.45%) |
Jul 22, 2011 | 8.220 | 8.300 | 8.030 | 8.270 | 127,313 | +0.11(+1.35%) |
Jul 21, 2011 | 8.020 | 8.210 | 7.860 | 8.160 | 310,589 | +0.14(+1.75%) |
Jul 20, 2011 | 7.860 | 8.030 | 7.760 | 8.020 | 185,342 | +0.17(+2.17%) |
Jul 19, 2011 | 7.940 | 8.000 | 7.820 | 7.850 | 240,495 | -0.05(-0.63%) |
Jul 18, 2011 | 7.990 | 8.040 | 7.810 | 7.900 | 115,062 | -0.12(-1.50%) |
Jul 15, 2011 | 8.050 | 8.100 | 7.890 | 8.020 | 156,182 | -0.01(-0.12%) |
Jul 14, 2011 | 8.100 | 8.150 | 7.940 | 8.030 | 168,041 | -0.02(-0.25%) |
Jul 13, 2011 | 8.130 | 8.250 | 7.950 | 8.050 | 251,941 | -0.04(-0.49%) |
Jul 12, 2011 | 8.120 | 8.280 | 7.920 | 8.090 | 125,890 | -0.05(-0.61%) |
Jul 11, 2011 | 8.260 | 8.350 | 8.050 | 8.140 | 218,499 | -0.26(-3.10%) |
Jul 08, 2011 | 8.260 | 8.440 | 8.230 | 8.400 | 238,369 | -0.04(-0.47%) |
Jul 07, 2011 | 8.330 | 8.440 | 8.194 | 8.440 | 352,482 | +0.21(+2.55%) |
Jul 06, 2011 | 8.080 | 8.340 | 8.000 | 8.230 | 180,516 | +0.14(+1.73%) |
Jul 05, 2011 | 8.010 | 8.120 | 7.910 | 8.090 | 219,484 | +0.05(+0.62%) |
Jul 01, 2011 | 8.020 | 8.140 | 7.890 | 8.040 | 289,360 | -0.01(-0.12%) |
Jun 30, 2011 | 7.900 | 8.200 | 7.821 | 8.050 | 445,466 | +0.17(+2.16%) |
Jun 29, 2011 | 7.870 | 7.890 | 7.700 | 7.880 | 211,783 | +0.02(+0.25%) |
Jun 28, 2011 | 7.660 | 7.890 | 7.660 | 7.860 | 370,454 | +0.20(+2.61%) |
Jun 27, 2011 | 7.530 | 7.700 | 7.500 | 7.660 | 152,795 | +0.13(+1.73%) |
Jun 24, 2011 | 7.630 | 7.640 | 7.430 | 7.530 | 865,571 | -0.08(-1.05%) |
Jun 23, 2011 | 7.180 | 7.710 | 7.140 | 7.610 | 249,878 | +0.39(+5.40%) |
Jun 22, 2011 | 7.440 | 7.530 | 7.220 | 7.220 | 162,025 | -0.28(-3.73%) |
Jun 21, 2011 | 7.440 | 7.600 | 7.240 | 7.500 | 176,482 | +0.16(+2.18%) |
Jun 20, 2011 | 7.310 | 7.450 | 7.070 | 7.340 | 201,350 | +0.06(+0.82%) |
Jun 17, 2011 | 7.370 | 7.490 | 7.210 | 7.280 | 259,150 | -0.02(-0.27%) |
Jun 16, 2011 | 7.200 | 7.310 | 7.100 | 7.300 | 208,513 | +0.09(+1.25%) |
Jun 15, 2011 | 7.250 | 7.410 | 7.150 | 7.210 | 202,427 | -0.18(-2.44%) |
Jun 14, 2011 | 7.290 | 7.460 | 7.280 | 7.390 | 234,947 | +0.18(+2.50%) |
Jun 13, 2011 | 7.200 | 7.280 | 7.140 | 7.210 | 177,364 | +0.04(+0.56%) |
Jun 10, 2011 | 7.300 | 7.490 | 7.031 | 7.170 | 303,825 | -0.21(-2.85%) |
Jun 09, 2011 | 7.460 | 7.540 | 7.380 | 7.380 | 186,436 | -0.04(-0.54%) |
Jun 08, 2011 | 7.480 | 7.620 | 7.350 | 7.420 | 245,943 | -0.12(-1.59%) |
Jun 07, 2011 | 7.720 | 7.740 | 7.530 | 7.540 | 405,512 | -0.06(-0.79%) |
Jun 06, 2011 | 7.730 | 7.830 | 7.500 | 7.600 | 479,398 | -0.10(-1.30%) |
Jun 03, 2011 | 7.800 | 7.890 | 7.620 | 7.700 | 301,461 | +0.88(+12.90%) |
May 24, 2011 | 7.050 | 7.050 | 6.810 | 6.820 | 259,117 | -0.18(-2.57%) |
May 23, 2011 | 6.970 | 7.130 | 6.830 | 7.000 | 315,459 | -0.07(-0.99%) |
May 20, 2011 | 7.120 | 7.250 | 6.940 | 7.070 | 542,328 | -0.10(-1.39%) |
May 19, 2011 | 7.320 | 7.380 | 7.140 | 7.170 | 382,254 | -0.11(-1.51%) |
May 18, 2011 | 7.240 | 7.350 | 7.130 | 7.280 | 413,755 | +0.03(+0.41%) |
May 17, 2011 | 7.230 | 7.400 | 7.160 | 7.250 | 459,579 | -0.05(-0.68%) |
May 16, 2011 | 7.430 | 7.550 | 7.180 | 7.300 | 360,558 | -0.17(-2.28%) |
May 13, 2011 | 7.780 | 7.810 | 7.430 | 7.470 | 178,133 | -0.29(-3.74%) |
May 12, 2011 | 7.440 | 7.760 | 7.380 | 7.760 | 259,141 | +0.23(+3.05%) |
May 11, 2011 | 7.540 | 7.650 | 7.460 | 7.530 | 213,061 | -0.08(-1.05%) |
May 10, 2011 | 7.440 | 7.650 | 7.360 | 7.610 | 261,530 | +0.18(+2.42%) |
May 09, 2011 | 7.300 | 7.490 | 7.300 | 7.430 | 191,041 | +0.12(+1.64%) |
May 06, 2011 | 7.320 | 7.410 | 7.280 | 7.310 | 274,129 | +0.06(+0.83%) |
May 05, 2011 | 7.100 | 7.530 | 7.050 | 7.250 | 336,804 | +0.07(+0.97%) |
May 04, 2011 | 7.690 | 7.870 | 7.170 | 7.180 | 425,611 | -0.49(-6.39%) |
May 03, 2011 | 7.630 | 7.790 | 7.541 | 7.670 | 304,250 | +0.03(+0.39%) |