Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.793 | 9.875 | 9.658 | 9.859 | 3,774,893 | +0.05(+0.53%) |
Apr 27, 2012 | 9.761 | 9.870 | 9.761 | 9.806 | 3,768,708 | -0.07(-0.70%) |
Apr 26, 2012 | 9.788 | 10.04 | 9.754 | 9.875 | 3,924,925 | +0.13(+1.32%) |
Apr 25, 2012 | 9.579 | 9.777 | 9.514 | 9.746 | 3,918,642 | +0.24(+2.56%) |
Apr 24, 2012 | 9.607 | 9.607 | 9.473 | 9.502 | 3,309,961 | -0.08(-0.89%) |
Apr 23, 2012 | 9.471 | 9.713 | 9.443 | 9.587 | 4,485,074 | +0.02(+0.20%) |
Apr 20, 2012 | 9.538 | 9.730 | 9.538 | 9.568 | 2,351,963 | -0.03(-0.29%) |
Apr 19, 2012 | 9.646 | 9.888 | 9.537 | 9.595 | 4,813,748 | -0.16(-1.64%) |
Apr 18, 2012 | 9.479 | 9.790 | 9.354 | 9.756 | 4,791,611 | +0.30(+3.20%) |
Apr 17, 2012 | 9.288 | 9.504 | 9.156 | 9.453 | 3,550,461 | +0.31(+3.38%) |
Apr 16, 2012 | 9.316 | 9.378 | 9.130 | 9.144 | 2,446,304 | -0.17(-1.81%) |
Apr 13, 2012 | 9.272 | 9.386 | 9.202 | 9.313 | 2,878,203 | +0.01(+0.11%) |
Apr 12, 2012 | 9.365 | 9.543 | 9.283 | 9.303 | 4,410,673 | -0.10(-1.09%) |
Apr 11, 2012 | 9.229 | 9.455 | 9.223 | 9.406 | 3,004,036 | +0.32(+3.54%) |
Apr 10, 2012 | 9.445 | 9.592 | 9.045 | 9.084 | 3,600,094 | -0.35(-3.76%) |
Apr 09, 2012 | 9.386 | 9.543 | 9.347 | 9.439 | 1,444,265 | -0.02(-0.19%) |
Apr 05, 2012 | 9.244 | 9.471 | 9.241 | 9.457 | 2,142,582 | +0.16(+1.72%) |
Apr 04, 2012 | 9.612 | 9.612 | 9.244 | 9.296 | 4,698,665 | -0.35(-3.67%) |
Apr 03, 2012 | 9.806 | 9.862 | 9.610 | 9.651 | 4,440,849 | -0.14(-1.44%) |
Apr 02, 2012 | 9.525 | 9.810 | 9.426 | 9.792 | 4,414,216 | +0.30(+3.12%) |
Mar 30, 2012 | 9.674 | 9.800 | 9.429 | 9.496 | 3,672,923 | -0.04(-0.41%) |
Mar 29, 2012 | 9.525 | 9.600 | 9.321 | 9.535 | 7,712,466 | -0.17(-1.77%) |
Mar 28, 2012 | 9.736 | 9.783 | 9.587 | 9.707 | 3,986,263 | -0.00(-0.05%) |
Mar 27, 2012 | 9.597 | 9.883 | 9.563 | 9.712 | 5,931,181 | -0.08(-0.83%) |
Mar 26, 2012 | 9.826 | 9.831 | 9.661 | 9.793 | 5,161,737 | +0.03(+0.35%) |
Mar 23, 2012 | 9.640 | 9.806 | 9.537 | 9.759 | 4,126,695 | +0.22(+2.30%) |
Mar 22, 2012 | 9.506 | 9.685 | 9.360 | 9.540 | 5,566,194 | +0.04(+0.45%) |
Mar 21, 2012 | 9.363 | 9.573 | 9.350 | 9.497 | 6,594,237 | +0.30(+3.21%) |
Mar 20, 2012 | 9.171 | 9.238 | 9.005 | 9.202 | 5,533,699 | -0.07(-0.78%) |
Mar 19, 2012 | 8.989 | 9.287 | 8.945 | 9.274 | 5,799,554 | +0.30(+3.30%) |
Mar 16, 2012 | 8.865 | 9.009 | 8.793 | 8.978 | 3,058,405 | +0.15(+1.70%) |
Mar 15, 2012 | 8.904 | 9.009 | 8.729 | 8.827 | 2,363,239 | -0.10(-1.08%) |
Mar 14, 2012 | 8.988 | 8.988 | 8.780 | 8.924 | 3,211,214 | -0.07(-0.73%) |
Mar 13, 2012 | 8.808 | 9.002 | 8.798 | 8.989 | 3,792,117 | +0.19(+2.14%) |
Mar 12, 2012 | 8.747 | 8.953 | 8.687 | 8.801 | 3,504,688 | -0.07(-0.81%) |
Mar 09, 2012 | 8.458 | 8.924 | 8.458 | 8.873 | 4,783,265 | +0.34(+4.00%) |
Mar 08, 2012 | 8.407 | 8.603 | 8.349 | 8.531 | 3,405,275 | +0.22(+2.65%) |
Mar 07, 2012 | 8.172 | 8.352 | 8.134 | 8.311 | 4,447,152 | +0.23(+2.85%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.056 | 8.080 | 3,183,577 | -0.35(-4.13%) |
Mar 05, 2012 | 8.680 | 8.684 | 8.417 | 8.429 | 1,754,186 | -0.16(-1.81%) |
Mar 02, 2012 | 8.656 | 8.701 | 8.363 | 8.584 | 5,893,100 | +0.00(+0.02%) |
Mar 01, 2012 | 8.528 | 8.667 | 8.425 | 8.582 | 3,223,280 | +0.01(+0.17%) |
Feb 29, 2012 | 8.620 | 8.661 | 8.393 | 8.567 | 2,642,518 | -0.15(-1.67%) |
Feb 28, 2012 | 8.417 | 8.819 | 8.417 | 8.713 | 6,278,516 | +0.35(+4.18%) |
Feb 27, 2012 | 8.170 | 8.445 | 8.152 | 8.363 | 5,710,854 | +0.19(+2.36%) |
Feb 24, 2012 | 7.977 | 8.172 | 7.973 | 8.170 | 2,735,532 | +0.20(+2.48%) |
Feb 23, 2012 | 7.850 | 8.022 | 7.846 | 7.973 | 2,146,736 | +0.08(+1.04%) |
Feb 22, 2012 | 7.819 | 7.955 | 7.819 | 7.891 | 1,720,993 | +0.00(+0.04%) |
Feb 21, 2012 | 7.773 | 7.910 | 7.763 | 7.888 | 4,030,732 | +0.07(+0.94%) |
Feb 17, 2012 | 7.930 | 7.955 | 7.754 | 7.814 | 7,802,121 | -0.14(-1.79%) |
Feb 16, 2012 | 7.865 | 8.087 | 7.616 | 7.956 | 9,292,245 | -0.33(-3.97%) |
Feb 15, 2012 | 8.085 | 8.342 | 8.043 | 8.285 | 7,051,466 | +0.33(+4.19%) |
Feb 14, 2012 | 7.976 | 8.008 | 7.855 | 7.951 | 4,185,653 | +0.08(+1.08%) |
Feb 13, 2012 | 8.000 | 8.000 | 7.742 | 7.866 | 4,577,892 | -0.04(-0.56%) |
Feb 10, 2012 | 7.711 | 8.040 | 7.690 | 7.910 | 6,606,199 | +0.08(+1.07%) |
Feb 09, 2012 | 7.953 | 7.995 | 7.809 | 7.827 | 2,529,595 | -0.07(-0.93%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.845 | 7.901 | 1,892,427 | -0.08(-1.06%) |
Feb 07, 2012 | 7.935 | 8.147 | 7.929 | 7.986 | 2,808,360 | +0.02(+0.25%) |
Feb 06, 2012 | 8.015 | 8.128 | 7.910 | 7.966 | 3,113,221 | -0.25(-3.02%) |
Feb 03, 2012 | 8.231 | 8.285 | 8.208 | 8.214 | 2,811,664 | +0.05(+0.67%) |
Feb 02, 2012 | 8.035 | 8.234 | 8.004 | 8.160 | 3,931,184 | +0.10(+1.29%) |
Feb 01, 2012 | 7.847 | 8.095 | 7.732 | 8.056 | 3,795,898 | +0.24(+3.10%) |
Jan 31, 2012 | 7.894 | 7.894 | 7.685 | 7.814 | 2,106,116 | +0.01(+0.13%) |
Jan 30, 2012 | 7.971 | 8.013 | 7.696 | 7.804 | 3,124,564 | -0.25(-3.14%) |
Jan 27, 2012 | 7.909 | 8.131 | 7.850 | 8.058 | 3,250,140 | +0.17(+2.20%) |
Jan 26, 2012 | 8.085 | 8.126 | 7.853 | 7.884 | 2,703,813 | -0.12(-1.51%) |
Jan 25, 2012 | 7.979 | 8.018 | 7.879 | 8.005 | 2,642,359 | +0.07(+0.84%) |
Jan 24, 2012 | 7.943 | 7.943 | 7.683 | 7.938 | 1,845,614 | +0.02(+0.21%) |
Jan 23, 2012 | 7.876 | 8.067 | 7.778 | 7.922 | 3,925,641 | +0.04(+0.54%) |
Jan 20, 2012 | 7.518 | 7.892 | 7.335 | 7.879 | 6,750,871 | +0.41(+5.49%) |
Jan 19, 2012 | 7.343 | 7.502 | 7.340 | 7.469 | 2,501,738 | +0.10(+1.40%) |
Jan 18, 2012 | 7.304 | 7.446 | 7.304 | 7.366 | 2,127,224 | +0.06(+0.78%) |
Jan 17, 2012 | 7.430 | 7.482 | 7.276 | 7.309 | 3,414,722 | -0.02(-0.31%) |
Jan 13, 2012 | 7.232 | 7.353 | 7.232 | 7.332 | 2,586,534 | +0.04(+0.54%) |
Jan 12, 2012 | 7.322 | 7.322 | 7.231 | 7.293 | 2,133,447 | +0.01(+0.18%) |
Jan 11, 2012 | 7.070 | 7.309 | 7.070 | 7.280 | 3,419,549 | +0.21(+2.96%) |
Jan 10, 2012 | 7.005 | 7.170 | 6.933 | 7.070 | 3,269,487 | +0.19(+2.80%) |
Jan 09, 2012 | 7.291 | 7.291 | 6.868 | 6.878 | 5,393,353 | -0.36(-4.97%) |
Jan 06, 2012 | 7.374 | 7.453 | 7.226 | 7.237 | 1,630,653 | -0.17(-2.27%) |
Jan 05, 2012 | 7.387 | 7.425 | 7.306 | 7.405 | 1,454,716 | +0.02(+0.29%) |
Jan 04, 2012 | 7.379 | 7.436 | 7.260 | 7.384 | 1,850,118 | +0.05(+0.74%) |
Dec 30, 2011 | 7.137 | 7.347 | 7.103 | 7.330 | 3,903,321 | +0.19(+2.70%) |
Dec 29, 2011 | 7.193 | 7.337 | 6.938 | 7.137 | 3,052,813 | -0.08(-1.15%) |
Dec 28, 2011 | 7.302 | 7.363 | 7.170 | 7.221 | 2,165,324 | -0.10(-1.41%) |
Dec 27, 2011 | 7.389 | 7.455 | 7.298 | 7.324 | 1,317,172 | -0.05(-0.73%) |
Dec 23, 2011 | 7.412 | 7.438 | 7.327 | 7.378 | 1,219,741 | +0.10(+1.35%) |
Dec 21, 2011 | 7.796 | 7.796 | 7.209 | 7.280 | 5,540,693 | -0.52(-6.64%) |
Dec 20, 2011 | 7.652 | 7.825 | 7.582 | 7.798 | 2,911,065 | +0.33(+4.44%) |
Dec 19, 2011 | 7.724 | 7.770 | 7.453 | 7.466 | 3,503,740 | -0.24(-3.10%) |
Dec 16, 2011 | 7.624 | 7.750 | 7.536 | 7.705 | 4,963,063 | +0.07(+0.96%) |
Dec 15, 2011 | 7.649 | 7.716 | 7.515 | 7.631 | 3,646,130 | +0.03(+0.39%) |
Dec 14, 2011 | 7.616 | 7.672 | 7.503 | 7.602 | 5,231,794 | -0.11(-1.38%) |
Dec 13, 2011 | 7.847 | 7.897 | 7.644 | 7.708 | 4,973,502 | -0.10(-1.34%) |
Dec 12, 2011 | 7.593 | 7.835 | 7.518 | 7.812 | 3,720,696 | +0.09(+1.14%) |
Dec 09, 2011 | 7.492 | 7.752 | 7.437 | 7.724 | 2,837,001 | +0.18(+2.45%) |
Dec 08, 2011 | 7.515 | 7.633 | 7.417 | 7.539 | 2,324,093 | -0.08(-1.09%) |
Dec 07, 2011 | 7.657 | 7.713 | 7.441 | 7.623 | 3,240,424 | -0.09(-1.12%) |
Dec 06, 2011 | 7.615 | 7.789 | 7.602 | 7.709 | 3,044,302 | +0.06(+0.79%) |
Dec 05, 2011 | 7.672 | 7.793 | 7.562 | 7.649 | 2,916,419 | +0.05(+0.62%) |
Dec 02, 2011 | 7.683 | 7.683 | 7.548 | 7.602 | 2,888,947 | +0.02(+0.24%) |
Dec 01, 2011 | 7.441 | 7.623 | 7.396 | 7.584 | 4,505,326 | +0.21(+2.91%) |
Nov 30, 2011 | 7.316 | 7.378 | 7.173 | 7.369 | 3,524,531 | +0.35(+4.98%) |
Nov 29, 2011 | 6.889 | 7.095 | 6.864 | 7.020 | 2,442,804 | +0.00(+0.00%) |
Nov 28, 2011 | 6.840 | 7.098 | 6.817 | 7.020 | 5,716,991 | +0.24(+3.49%) |
Nov 25, 2011 | 6.730 | 6.920 | 6.650 | 6.783 | 1,920,015 | -0.05(-0.67%) |
Nov 23, 2011 | 7.031 | 7.114 | 6.822 | 6.828 | 4,636,158 | -0.30(-4.24%) |
Nov 22, 2011 | 7.221 | 7.271 | 7.021 | 7.131 | 3,450,772 | -0.14(-1.96%) |
Nov 21, 2011 | 7.415 | 7.418 | 7.097 | 7.273 | 5,345,194 | -0.25(-3.32%) |
Nov 18, 2011 | 7.832 | 7.834 | 7.477 | 7.523 | 6,962,161 | -0.25(-3.26%) |
Nov 17, 2011 | 7.781 | 8.004 | 7.541 | 7.776 | 13,351,704 | +0.31(+4.11%) |
Nov 16, 2011 | 7.249 | 7.585 | 7.172 | 7.469 | 8,547,482 | +0.24(+3.30%) |
Nov 15, 2011 | 7.193 | 7.271 | 7.193 | 7.231 | 12,292,806 | -0.01(-0.18%) |
Nov 14, 2011 | 7.271 | 7.325 | 7.146 | 7.244 | 5,011,320 | -0.04(-0.61%) |
Nov 11, 2011 | 7.286 | 7.567 | 7.116 | 7.288 | 3,950,849 | +0.13(+1.80%) |
Nov 10, 2011 | 7.217 | 7.280 | 7.106 | 7.159 | 3,853,590 | -0.08(-1.11%) |
Nov 09, 2011 | 7.520 | 7.582 | 7.193 | 7.239 | 11,197,105 | -0.52(-6.72%) |
Nov 08, 2011 | 7.860 | 7.909 | 7.714 | 7.760 | 6,163,201 | +0.01(+0.17%) |
Nov 07, 2011 | 7.744 | 7.837 | 7.691 | 7.747 | 3,077,281 | -0.08(-1.04%) |
Nov 04, 2011 | 7.765 | 7.899 | 7.685 | 7.829 | 4,328,856 | +0.01(+0.15%) |
Nov 03, 2011 | 7.799 | 7.837 | 7.551 | 7.817 | 5,906,071 | +0.16(+2.14%) |
Nov 02, 2011 | 7.737 | 7.813 | 7.497 | 7.654 | 3,732,040 | +0.09(+1.25%) |
Nov 01, 2011 | 7.481 | 7.677 | 7.360 | 7.559 | 2,638,627 | -0.18(-2.36%) |
Oct 31, 2011 | 7.673 | 7.852 | 7.557 | 7.742 | 4,849,082 | -0.15(-1.91%) |
Oct 28, 2011 | 8.149 | 8.195 | 7.809 | 7.892 | 11,125,635 | -0.21(-2.62%) |
Oct 27, 2011 | 8.334 | 8.334 | 8.058 | 8.105 | 14,915,158 | +0.30(+3.79%) |
Oct 26, 2011 | 7.966 | 8.028 | 7.639 | 7.809 | 4,624,643 | -0.04(-0.50%) |
Oct 25, 2011 | 7.881 | 7.891 | 7.708 | 7.848 | 3,266,605 | -0.05(-0.64%) |
Oct 24, 2011 | 7.533 | 8.010 | 7.515 | 7.899 | 5,807,239 | +0.42(+5.69%) |
Oct 21, 2011 | 7.378 | 7.549 | 7.296 | 7.474 | 2,655,649 | +0.18(+2.46%) |
Oct 20, 2011 | 7.217 | 7.350 | 7.172 | 7.294 | 2,601,200 | +0.00(+0.00%) |
Oct 19, 2011 | 7.304 | 7.454 | 7.139 | 7.294 | 2,900,272 | -0.04(-0.56%) |
Oct 18, 2011 | 7.420 | 7.420 | 7.039 | 7.335 | 3,884,574 | -0.14(-1.84%) |
Oct 17, 2011 | 7.453 | 7.572 | 7.392 | 7.472 | 3,966,060 | +0.06(+0.79%) |
Oct 14, 2011 | 7.301 | 7.436 | 7.245 | 7.414 | 4,014,592 | +0.19(+2.60%) |
Oct 13, 2011 | 7.306 | 7.378 | 7.043 | 7.226 | 3,555,105 | +0.08(+1.19%) |
Oct 12, 2011 | 7.144 | 7.307 | 7.038 | 7.141 | 4,693,966 | +0.01(+0.11%) |
Oct 11, 2011 | 7.018 | 7.198 | 6.976 | 7.132 | 4,943,484 | +0.08(+1.07%) |
Oct 10, 2011 | 6.920 | 7.098 | 6.812 | 7.057 | 6,754,646 | +0.28(+4.17%) |
Oct 07, 2011 | 6.783 | 6.923 | 6.641 | 6.775 | 10,767,672 | +0.02(+0.36%) |
Oct 06, 2011 | 6.534 | 6.768 | 6.279 | 6.750 | 6,762,679 | +0.44(+6.99%) |
Oct 05, 2011 | 6.260 | 6.366 | 6.106 | 6.309 | 4,182,459 | +0.08(+1.34%) |
Oct 04, 2011 | 5.885 | 6.284 | 5.841 | 6.225 | 9,623,806 | +0.28(+4.79%) |
Oct 03, 2011 | 6.091 | 6.170 | 5.895 | 5.941 | 7,355,990 | -0.30(-4.74%) |
Sep 30, 2011 | 6.224 | 6.445 | 6.090 | 6.237 | 4,293,473 | -0.13(-2.05%) |
Sep 29, 2011 | 6.773 | 6.773 | 6.129 | 6.368 | 7,703,808 | -0.15(-2.23%) |
Sep 28, 2011 | 6.766 | 6.794 | 6.484 | 6.513 | 4,038,344 | -0.25(-3.74%) |
Sep 27, 2011 | 6.588 | 6.985 | 6.588 | 6.766 | 9,293,181 | +0.35(+5.48%) |
Sep 26, 2011 | 6.828 | 6.830 | 6.317 | 6.415 | 8,492,477 | -0.41(-6.01%) |
Sep 23, 2011 | 6.516 | 6.838 | 6.448 | 6.825 | 5,609,110 | +0.27(+4.17%) |
Sep 22, 2011 | 6.863 | 6.905 | 6.471 | 6.552 | 10,678,672 | -0.51(-7.26%) |
Sep 21, 2011 | 7.271 | 7.275 | 7.064 | 7.065 | 5,734,502 | -0.07(-1.03%) |
Sep 20, 2011 | 7.381 | 7.399 | 7.112 | 7.139 | 7,869,901 | -0.15(-2.06%) |
Sep 19, 2011 | 7.260 | 7.379 | 7.134 | 7.289 | 5,805,991 | -0.04(-0.54%) |
Sep 16, 2011 | 7.507 | 7.507 | 7.246 | 7.329 | 6,037,649 | -0.11(-1.52%) |
Sep 15, 2011 | 7.951 | 7.951 | 7.414 | 7.441 | 9,305,234 | -0.37(-4.75%) |
Sep 14, 2011 | 7.690 | 7.992 | 7.621 | 7.812 | 4,896,182 | +0.16(+2.03%) |
Sep 13, 2011 | 7.731 | 7.796 | 7.616 | 7.657 | 5,614,959 | -0.08(-0.99%) |
Sep 12, 2011 | 7.740 | 7.781 | 7.600 | 7.734 | 4,122,761 | -0.10(-1.29%) |
Sep 09, 2011 | 7.943 | 8.072 | 7.772 | 7.835 | 6,593,803 | -0.16(-1.94%) |
Sep 08, 2011 | 8.005 | 8.146 | 7.917 | 7.991 | 4,785,309 | -0.05(-0.57%) |
Sep 07, 2011 | 8.018 | 8.126 | 7.917 | 8.036 | 3,293,900 | +0.16(+2.07%) |
Sep 06, 2011 | 7.840 | 7.987 | 7.737 | 7.874 | 5,825,643 | -0.22(-2.68%) |
Sep 02, 2011 | 8.164 | 8.335 | 8.010 | 8.090 | 5,425,775 | -0.23(-2.79%) |
Sep 01, 2011 | 8.231 | 8.353 | 8.211 | 8.322 | 8,483,275 | +0.06(+0.71%) |
Aug 31, 2011 | 8.015 | 8.291 | 8.013 | 8.263 | 6,362,499 | +0.25(+3.10%) |
Aug 30, 2011 | 7.719 | 8.079 | 7.682 | 8.015 | 6,913,023 | +0.22(+2.79%) |
Aug 29, 2011 | 7.700 | 7.845 | 7.688 | 7.798 | 3,099,032 | +0.17(+2.23%) |
Aug 26, 2011 | 7.427 | 7.698 | 7.405 | 7.628 | 5,983,060 | +0.12(+1.57%) |
Aug 25, 2011 | 7.588 | 7.706 | 7.471 | 7.510 | 3,014,321 | -0.06(-0.80%) |
Aug 24, 2011 | 7.518 | 7.739 | 7.471 | 7.570 | 4,154,981 | -0.02(-0.28%) |
Aug 23, 2011 | 7.098 | 7.613 | 7.070 | 7.592 | 6,402,642 | +0.55(+7.82%) |
Aug 22, 2011 | 6.982 | 7.229 | 6.977 | 7.041 | 6,664,288 | +0.05(+0.65%) |
Aug 19, 2011 | 7.253 | 7.451 | 6.989 | 6.995 | 11,071,382 | -0.31(-4.23%) |
Aug 18, 2011 | 7.556 | 7.762 | 7.199 | 7.304 | 15,647,683 | -0.75(-9.35%) |
Aug 17, 2011 | 8.090 | 8.172 | 7.845 | 8.058 | 9,312,105 | +0.06(+0.71%) |
Aug 16, 2011 | 8.151 | 8.151 | 7.825 | 8.000 | 5,353,791 | -0.16(-2.00%) |
Aug 15, 2011 | 8.008 | 8.241 | 7.935 | 8.164 | 5,527,073 | +0.25(+3.10%) |
Aug 12, 2011 | 7.680 | 7.941 | 7.675 | 7.919 | 6,355,095 | +0.30(+3.99%) |
Aug 11, 2011 | 7.436 | 7.711 | 7.306 | 7.615 | 3,974,577 | +0.25(+3.46%) |
Aug 10, 2011 | 7.240 | 7.582 | 7.170 | 7.360 | 4,290,897 | -0.01(-0.20%) |
Aug 09, 2011 | 7.217 | 7.389 | 6.868 | 7.374 | 6,481,504 | +0.61(+9.06%) |
Aug 08, 2011 | 6.685 | 7.121 | 6.642 | 6.761 | 7,513,021 | -0.50(-6.91%) |
Aug 05, 2011 | 7.183 | 7.399 | 6.878 | 7.263 | 7,621,258 | +0.09(+1.23%) |
Aug 04, 2011 | 7.660 | 7.675 | 7.150 | 7.175 | 9,947,995 | -0.55(-7.13%) |
Aug 03, 2011 | 7.827 | 7.912 | 7.355 | 7.726 | 8,867,358 | -0.05(-0.59%) |
Aug 02, 2011 | 7.976 | 8.129 | 7.757 | 7.772 | 4,889,464 | -0.29(-3.63%) |
Aug 01, 2011 | 8.417 | 8.420 | 7.997 | 8.064 | 5,761,809 | -0.19(-2.34%) |
Jul 29, 2011 | 8.286 | 8.373 | 8.100 | 8.257 | 4,280,728 | +0.01(+0.18%) |
Jul 28, 2011 | 8.263 | 8.344 | 8.188 | 8.242 | 2,636,118 | -0.04(-0.43%) |
Jul 27, 2011 | 8.461 | 8.461 | 8.079 | 8.278 | 7,695,347 | -0.14(-1.61%) |
Jul 26, 2011 | 8.221 | 8.540 | 8.196 | 8.414 | 11,102,390 | +0.27(+3.29%) |
Jul 25, 2011 | 8.026 | 8.237 | 7.991 | 8.146 | 4,420,077 | +0.07(+0.83%) |
Jul 22, 2011 | 7.943 | 8.125 | 7.809 | 8.079 | 4,666,818 | +0.22(+2.81%) |
Jul 21, 2011 | 7.976 | 8.044 | 7.812 | 7.858 | 4,566,095 | -0.15(-1.88%) |
Jul 20, 2011 | 7.976 | 8.041 | 7.899 | 8.008 | 3,921,523 | +0.03(+0.37%) |
Jul 19, 2011 | 7.961 | 8.012 | 7.897 | 7.979 | 3,525,136 | +0.05(+0.60%) |
Jul 18, 2011 | 8.026 | 8.085 | 7.783 | 7.932 | 3,260,854 | -0.15(-1.80%) |
Jul 15, 2011 | 8.090 | 8.175 | 8.023 | 8.077 | 5,682,672 | +0.13(+1.62%) |
Jul 14, 2011 | 7.687 | 7.986 | 7.687 | 7.948 | 6,611,026 | +0.20(+2.62%) |
Jul 13, 2011 | 7.557 | 7.843 | 7.557 | 7.745 | 3,547,897 | +0.18(+2.40%) |
Jul 12, 2011 | 7.427 | 7.682 | 7.299 | 7.564 | 3,001,050 | +0.09(+1.27%) |
Jul 11, 2011 | 7.682 | 7.727 | 7.443 | 7.469 | 2,238,875 | -0.27(-3.51%) |
Jul 08, 2011 | 7.673 | 7.755 | 7.560 | 7.740 | 2,557,997 | -0.01(-0.17%) |
Jul 07, 2011 | 7.925 | 7.925 | 7.507 | 7.754 | 4,856,730 | -0.07(-0.86%) |
Jul 06, 2011 | 7.955 | 7.997 | 7.793 | 7.821 | 3,878,584 | -0.18(-2.29%) |
Jul 05, 2011 | 7.861 | 8.035 | 7.812 | 8.004 | 5,710,799 | +0.19(+2.47%) |
Jul 01, 2011 | 7.327 | 7.860 | 7.298 | 7.811 | 6,303,302 | +0.44(+5.99%) |
Jun 30, 2011 | 7.216 | 7.397 | 7.204 | 7.369 | 3,586,425 | +0.13(+1.78%) |
Jun 29, 2011 | 7.224 | 7.299 | 7.167 | 7.240 | 3,158,718 | +0.02(+0.23%) |
Jun 28, 2011 | 7.121 | 7.262 | 7.062 | 7.224 | 5,361,078 | +0.15(+2.10%) |
Jun 27, 2011 | 7.128 | 7.229 | 7.013 | 7.075 | 3,451,268 | -0.00(-0.02%) |
Jun 24, 2011 | 7.242 | 7.329 | 7.065 | 7.077 | 4,828,077 | -0.14(-1.97%) |
Jun 23, 2011 | 7.101 | 7.227 | 6.966 | 7.219 | 4,758,540 | +0.11(+1.54%) |
Jun 22, 2011 | 7.131 | 7.219 | 7.021 | 7.110 | 5,636,545 | -0.06(-0.78%) |
Jun 21, 2011 | 6.913 | 7.373 | 6.904 | 7.165 | 5,882,423 | +0.32(+4.66%) |
Jun 20, 2011 | 6.804 | 6.913 | 6.791 | 6.846 | 3,920,856 | -0.05(-0.76%) |
Jun 17, 2011 | 6.949 | 6.994 | 6.773 | 6.899 | 4,193,705 | +0.03(+0.48%) |
Jun 16, 2011 | 7.036 | 7.167 | 6.835 | 6.866 | 3,842,044 | -0.15(-2.07%) |
Jun 15, 2011 | 6.840 | 7.080 | 6.814 | 7.012 | 5,755,017 | +0.04(+0.54%) |
Jun 14, 2011 | 6.843 | 7.061 | 6.793 | 6.974 | 5,503,443 | +0.18(+2.60%) |
Jun 13, 2011 | 6.874 | 6.895 | 6.616 | 6.797 | 9,916,387 | -0.03(-0.37%) |
Jun 10, 2011 | 6.920 | 7.012 | 6.803 | 6.823 | 3,748,400 | -0.12(-1.71%) |
Jun 09, 2011 | 6.966 | 7.005 | 6.771 | 6.941 | 4,952,540 | -0.02(-0.26%) |
Jun 08, 2011 | 6.985 | 7.097 | 6.922 | 6.959 | 7,572,554 | -0.07(-0.93%) |
Jun 07, 2011 | 6.786 | 7.113 | 6.760 | 7.025 | 11,629,462 | +0.23(+3.37%) |
Jun 06, 2011 | 7.420 | 7.435 | 6.704 | 6.796 | 18,415,258 | -0.59(-8.03%) |
Jun 03, 2011 | 7.484 | 7.682 | 7.379 | 7.389 | 3,833,454 | +0.25(+3.43%) |
May 24, 2011 | 7.231 | 7.322 | 7.128 | 7.144 | 4,618,806 | -0.00(-0.05%) |
May 23, 2011 | 7.419 | 7.481 | 7.121 | 7.147 | 7,808,735 | -0.41(-5.45%) |
May 20, 2011 | 7.621 | 7.682 | 7.518 | 7.559 | 2,724,518 | -0.10(-1.28%) |
May 19, 2011 | 7.490 | 7.858 | 7.477 | 7.657 | 9,040,627 | +0.15(+1.98%) |
May 18, 2011 | 7.518 | 7.590 | 7.365 | 7.508 | 5,953,985 | +0.01(+0.20%) |
May 17, 2011 | 7.330 | 7.505 | 7.309 | 7.494 | 4,416,828 | +0.10(+1.42%) |
May 16, 2011 | 7.227 | 7.479 | 7.154 | 7.389 | 8,352,216 | -0.05(-0.64%) |
May 13, 2011 | 7.497 | 7.562 | 7.309 | 7.436 | 4,651,473 | -0.01(-0.20%) |
May 12, 2011 | 7.438 | 7.553 | 7.396 | 7.451 | 4,191,312 | -0.01(-0.11%) |
May 11, 2011 | 7.526 | 7.577 | 7.441 | 7.459 | 5,536,507 | -0.08(-1.06%) |
May 10, 2011 | 7.783 | 7.812 | 7.533 | 7.539 | 7,096,272 | -0.23(-3.01%) |
May 09, 2011 | 7.727 | 7.837 | 7.706 | 7.773 | 6,787,343 | +0.07(+0.89%) |
May 06, 2011 | 7.610 | 7.812 | 7.610 | 7.705 | 5,643,147 | +0.16(+2.06%) |
May 05, 2011 | 7.569 | 7.786 | 7.490 | 7.549 | 4,754,918 | -0.10(-1.35%) |
May 04, 2011 | 7.417 | 7.696 | 7.379 | 7.652 | 9,974,855 | +0.22(+2.90%) |
May 03, 2011 | 8.082 | 8.126 | 7.301 | 7.436 | 16,057,274 | -0.69(-8.51%) |