Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.970 | 6.050 | 5.900 | 6.010 | 8,563,416 | +0.02(+0.33%) |
Apr 27, 2012 | 5.980 | 6.010 | 5.805 | 5.990 | 9,636,968 | +0.04(+0.67%) |
Apr 26, 2012 | 5.860 | 5.970 | 5.810 | 5.950 | 11,834,428 | +0.08(+1.36%) |
Apr 25, 2012 | 6.120 | 6.130 | 5.700 | 5.870 | 20,797,796 | -0.17(-2.81%) |
Apr 24, 2012 | 6.020 | 6.180 | 5.970 | 6.040 | 14,908,119 | -0.02(-0.33%) |
Apr 23, 2012 | 5.930 | 6.070 | 5.860 | 6.060 | 19,492,896 | +0.00(+0.00%) |
Apr 20, 2012 | 6.080 | 6.200 | 6.010 | 6.060 | 14,357,779 | +0.02(+0.33%) |
Apr 19, 2012 | 6.010 | 6.210 | 5.940 | 6.040 | 43,385,576 | +0.17(+2.90%) |
Apr 18, 2012 | 6.600 | 6.600 | 5.830 | 5.870 | 75,245,128 | -1.83(-23.77%) |
Apr 17, 2012 | 7.720 | 7.790 | 7.620 | 7.700 | 5,227,800 | +0.08(+1.05%) |
Apr 16, 2012 | 7.720 | 7.810 | 7.500 | 7.620 | 6,474,231 | -0.03(-0.39%) |
Apr 13, 2012 | 7.710 | 7.760 | 7.540 | 7.650 | 9,336,708 | -0.20(-2.55%) |
Apr 12, 2012 | 7.580 | 7.870 | 7.530 | 7.850 | 8,518,798 | +0.31(+4.11%) |
Apr 11, 2012 | 7.530 | 7.770 | 7.440 | 7.540 | 11,504,299 | +0.23(+3.15%) |
Apr 10, 2012 | 7.660 | 7.780 | 7.280 | 7.310 | 11,144,012 | -0.38(-4.94%) |
Apr 09, 2012 | 7.830 | 7.850 | 7.650 | 7.690 | 7,765,876 | -0.36(-4.47%) |
Apr 05, 2012 | 7.940 | 8.140 | 7.910 | 8.050 | 7,203,430 | +0.03(+0.37%) |
Apr 04, 2012 | 8.020 | 8.140 | 7.910 | 8.020 | 10,394,073 | -0.15(-1.84%) |
Apr 03, 2012 | 8.390 | 8.440 | 8.020 | 8.170 | 13,353,222 | -0.21(-2.51%) |
Apr 02, 2012 | 8.320 | 8.460 | 8.220 | 8.380 | 7,936,124 | +0.06(+0.72%) |
Mar 30, 2012 | 8.520 | 8.540 | 8.110 | 8.320 | 10,536,546 | -0.13(-1.54%) |
Mar 29, 2012 | 8.530 | 8.590 | 8.240 | 8.450 | 8,173,060 | -0.20(-2.31%) |
Mar 28, 2012 | 8.750 | 8.790 | 8.460 | 8.650 | 8,736,648 | -0.09(-1.03%) |
Mar 27, 2012 | 8.850 | 8.900 | 8.710 | 8.740 | 7,431,018 | -0.06(-0.68%) |
Mar 26, 2012 | 8.830 | 8.870 | 8.720 | 8.800 | 10,083,318 | +0.09(+1.03%) |
Mar 23, 2012 | 8.740 | 8.780 | 8.580 | 8.710 | 9,951,985 | -0.03(-0.34%) |
Mar 22, 2012 | 8.740 | 8.850 | 8.650 | 8.740 | 11,061,016 | -0.14(-1.58%) |
Mar 21, 2012 | 9.120 | 9.160 | 8.880 | 8.880 | 11,317,416 | -0.20(-2.20%) |
Mar 20, 2012 | 9.050 | 9.110 | 8.910 | 9.080 | 6,951,729 | -0.07(-0.77%) |
Mar 19, 2012 | 9.090 | 9.315 | 9.010 | 9.150 | 7,268,892 | +0.00(+0.00%) |
Mar 16, 2012 | 9.360 | 9.490 | 9.070 | 9.150 | 8,651,223 | -0.17(-1.82%) |
Mar 15, 2012 | 8.950 | 9.320 | 8.860 | 9.320 | 11,216,460 | +0.42(+4.72%) |
Mar 14, 2012 | 9.080 | 9.110 | 8.870 | 8.900 | 8,939,722 | -0.14(-1.55%) |
Mar 13, 2012 | 8.900 | 9.080 | 8.790 | 9.040 | 12,682,014 | +0.23(+2.61%) |
Mar 12, 2012 | 8.880 | 8.940 | 8.710 | 8.810 | 5,250,134 | -0.09(-1.01%) |
Mar 09, 2012 | 8.950 | 8.980 | 8.820 | 8.900 | 10,925,414 | -0.01(-0.11%) |
Mar 08, 2012 | 8.820 | 9.100 | 8.740 | 8.910 | 11,288,511 | +0.23(+2.65%) |
Mar 07, 2012 | 8.650 | 8.730 | 8.580 | 8.680 | 6,104,182 | +0.12(+1.34%) |
Mar 06, 2012 | 8.730 | 8.750 | 8.520 | 8.565 | 6,894,656 | -0.35(-3.87%) |
Mar 05, 2012 | 8.960 | 9.010 | 8.810 | 8.910 | 6,620,703 | -0.05(-0.56%) |
Mar 02, 2012 | 9.120 | 9.200 | 8.930 | 8.960 | 7,053,050 | -0.14(-1.54%) |
Mar 01, 2012 | 9.090 | 9.280 | 9.050 | 9.100 | 8,425,981 | +0.01(+0.11%) |
Feb 29, 2012 | 9.010 | 9.290 | 9.010 | 9.090 | 8,936,604 | +0.13(+1.45%) |
Feb 28, 2012 | 9.040 | 9.090 | 8.930 | 8.960 | 6,403,304 | -0.07(-0.78%) |
Feb 27, 2012 | 8.960 | 9.150 | 8.800 | 9.030 | 8,070,336 | -0.11(-1.20%) |
Feb 24, 2012 | 9.340 | 9.380 | 9.120 | 9.140 | 5,310,309 | -0.20(-2.14%) |
Feb 23, 2012 | 9.260 | 9.480 | 9.140 | 9.340 | 6,735,658 | +0.14(+1.52%) |
Feb 22, 2012 | 9.460 | 9.495 | 9.140 | 9.200 | 7,474,137 | -0.34(-3.56%) |
Feb 21, 2012 | 9.250 | 9.680 | 9.215 | 9.540 | 14,335,387 | +0.32(+3.47%) |
Feb 17, 2012 | 9.060 | 9.250 | 9.010 | 9.220 | 10,884,843 | +0.19(+2.10%) |
Feb 16, 2012 | 8.820 | 9.060 | 8.670 | 9.030 | 10,018,599 | +0.21(+2.38%) |
Feb 15, 2012 | 8.970 | 9.010 | 8.780 | 8.820 | 7,605,529 | -0.06(-0.68%) |
Feb 14, 2012 | 8.990 | 9.010 | 8.720 | 8.880 | 8,955,020 | -0.16(-1.77%) |
Feb 13, 2012 | 8.930 | 9.060 | 8.770 | 9.040 | 11,097,478 | +0.30(+3.49%) |
Feb 10, 2012 | 8.710 | 8.920 | 8.520 | 8.735 | 9,980,313 | -0.18(-1.96%) |
Feb 09, 2012 | 8.950 | 9.020 | 8.830 | 8.910 | 16,513,247 | +0.01(+0.11%) |
Feb 08, 2012 | 8.970 | 9.000 | 8.830 | 8.900 | 8,676,283 | -0.05(-0.56%) |
Feb 07, 2012 | 8.940 | 9.000 | 8.780 | 8.950 | 7,526,794 | +0.01(+0.11%) |
Feb 06, 2012 | 9.100 | 9.190 | 8.830 | 8.940 | 12,260,849 | -0.23(-2.51%) |
Feb 03, 2012 | 8.830 | 9.610 | 8.750 | 9.170 | 29,104,852 | +1.13(+14.05%) |
Feb 02, 2012 | 8.080 | 8.150 | 7.970 | 8.040 | 7,571,671 | +0.05(+0.63%) |
Feb 01, 2012 | 7.870 | 8.070 | 7.770 | 7.990 | 8,481,537 | +0.28(+3.63%) |
Jan 31, 2012 | 7.720 | 8.040 | 7.600 | 7.710 | 7,253,254 | +0.06(+0.78%) |
Jan 30, 2012 | 7.710 | 7.775 | 7.540 | 7.650 | 8,081,135 | -0.18(-2.30%) |
Jan 27, 2012 | 7.700 | 7.900 | 7.560 | 7.830 | 12,102,202 | +0.03(+0.38%) |
Jan 26, 2012 | 8.210 | 8.250 | 7.650 | 7.800 | 10,609,584 | -0.26(-3.23%) |
Jan 25, 2012 | 8.210 | 8.260 | 7.980 | 8.060 | 11,289,431 | -0.18(-2.18%) |
Jan 24, 2012 | 8.060 | 8.290 | 8.000 | 8.240 | 6,520,534 | +0.02(+0.24%) |
Jan 23, 2012 | 8.210 | 8.450 | 8.150 | 8.220 | 6,240,263 | -0.02(-0.24%) |
Jan 20, 2012 | 8.120 | 8.240 | 8.060 | 8.240 | 8,147,262 | +0.07(+0.86%) |
Jan 19, 2012 | 7.900 | 8.330 | 7.900 | 8.170 | 10,712,551 | +0.35(+4.48%) |
Jan 18, 2012 | 7.520 | 7.890 | 7.455 | 7.820 | 8,089,499 | +0.29(+3.85%) |
Jan 17, 2012 | 7.620 | 7.685 | 7.440 | 7.530 | 6,921,563 | +0.02(+0.27%) |
Jan 13, 2012 | 7.590 | 7.610 | 7.290 | 7.510 | 8,574,624 | -0.21(-2.72%) |
Jan 12, 2012 | 7.900 | 7.960 | 7.491 | 7.720 | 9,770,883 | -0.08(-1.03%) |
Jan 11, 2012 | 7.220 | 7.820 | 7.180 | 7.800 | 11,923,673 | +0.53(+7.29%) |
Jan 10, 2012 | 6.930 | 7.330 | 6.920 | 7.270 | 8,636,916 | +0.50(+7.39%) |
Jan 09, 2012 | 6.760 | 6.870 | 6.730 | 6.770 | 3,884,238 | +0.00(+0.00%) |
Jan 06, 2012 | 6.940 | 7.000 | 6.740 | 6.770 | 6,729,316 | -0.19(-2.73%) |
Jan 05, 2012 | 6.670 | 7.055 | 6.580 | 6.960 | 8,273,055 | +0.21(+3.11%) |
Jan 04, 2012 | 6.800 | 6.800 | 6.570 | 6.750 | 6,298,007 | +0.20(+3.05%) |
Dec 30, 2011 | 6.450 | 6.590 | 6.450 | 6.550 | 5,226,509 | +0.10(+1.55%) |
Dec 29, 2011 | 6.290 | 6.490 | 6.280 | 6.450 | 4,542,431 | +0.16(+2.54%) |
Dec 28, 2011 | 6.390 | 6.420 | 6.220 | 6.290 | 4,918,734 | -0.10(-1.56%) |
Dec 27, 2011 | 6.460 | 6.570 | 6.390 | 6.390 | 4,116,371 | -0.07(-1.08%) |
Dec 23, 2011 | 6.380 | 6.710 | 6.300 | 6.460 | 3,744,363 | +0.46(+7.67%) |
Dec 21, 2011 | 5.920 | 6.100 | 5.880 | 6.000 | 13,089,611 | +0.00(+0.00%) |
Dec 20, 2011 | 5.940 | 6.070 | 5.840 | 6.000 | 10,868,766 | +0.25(+4.35%) |
Dec 19, 2011 | 6.300 | 6.320 | 5.690 | 5.750 | 10,540,045 | -0.51(-8.15%) |
Dec 16, 2011 | 6.320 | 6.500 | 6.200 | 6.260 | 6,992,126 | +0.00(+0.00%) |
Dec 15, 2011 | 6.390 | 6.480 | 6.220 | 6.260 | 6,064,798 | +0.04(+0.64%) |
Dec 14, 2011 | 6.230 | 6.380 | 6.070 | 6.220 | 11,052,422 | -0.07(-1.11%) |
Dec 13, 2011 | 6.500 | 6.630 | 6.220 | 6.290 | 9,207,106 | -0.14(-2.18%) |
Dec 12, 2011 | 6.610 | 6.650 | 6.290 | 6.430 | 7,277,160 | -0.32(-4.74%) |
Dec 09, 2011 | 6.600 | 6.810 | 6.600 | 6.750 | 7,807,955 | +0.21(+3.21%) |
Dec 08, 2011 | 6.870 | 7.050 | 6.510 | 6.540 | 11,545,098 | -0.39(-5.63%) |
Dec 07, 2011 | 6.640 | 6.940 | 6.550 | 6.930 | 7,399,649 | +0.20(+2.97%) |
Dec 06, 2011 | 6.660 | 6.890 | 6.470 | 6.730 | 7,551,731 | +0.02(+0.30%) |
Dec 05, 2011 | 6.760 | 6.820 | 6.571 | 6.710 | 9,806,427 | +0.24(+3.71%) |
Dec 02, 2011 | 6.640 | 6.830 | 6.460 | 6.470 | 9,411,312 | -0.07(-1.07%) |
Dec 01, 2011 | 6.480 | 6.600 | 6.385 | 6.540 | 7,150,107 | -0.05(-0.76%) |
Nov 30, 2011 | 6.600 | 6.610 | 6.390 | 6.590 | 10,981,536 | +0.45(+7.33%) |
Nov 29, 2011 | 6.080 | 6.300 | 5.990 | 6.140 | 10,648,070 | +0.07(+1.15%) |
Nov 28, 2011 | 5.870 | 6.230 | 5.870 | 6.070 | 13,577,072 | +0.68(+12.62%) |
Nov 25, 2011 | 5.340 | 5.520 | 5.335 | 5.390 | 3,315,117 | +0.04(+0.75%) |
Nov 23, 2011 | 5.570 | 5.570 | 5.320 | 5.350 | 10,064,998 | -0.34(-5.98%) |
Nov 22, 2011 | 5.720 | 5.850 | 5.680 | 5.690 | 7,137,475 | -0.09(-1.56%) |
Nov 21, 2011 | 5.930 | 5.930 | 5.660 | 5.780 | 12,481,831 | -0.31(-5.09%) |
Nov 18, 2011 | 6.200 | 6.240 | 6.040 | 6.090 | 7,563,766 | -0.01(-0.16%) |
Nov 17, 2011 | 6.330 | 6.400 | 6.020 | 6.100 | 12,161,151 | -0.21(-3.33%) |
Nov 16, 2011 | 6.500 | 6.555 | 6.280 | 6.310 | 11,855,282 | -0.29(-4.39%) |
Nov 15, 2011 | 6.660 | 6.760 | 6.510 | 6.600 | 10,826,664 | -0.13(-1.93%) |
Nov 14, 2011 | 6.900 | 6.940 | 6.680 | 6.730 | 6,753,352 | -0.22(-3.17%) |
Nov 11, 2011 | 6.860 | 7.070 | 6.760 | 6.950 | 10,315,249 | +0.40(+6.11%) |
Nov 10, 2011 | 6.750 | 6.810 | 6.450 | 6.550 | 9,579,900 | -0.01(-0.15%) |
Nov 09, 2011 | 6.900 | 6.910 | 6.510 | 6.560 | 14,114,058 | -0.60(-8.38%) |
Nov 08, 2011 | 7.100 | 7.240 | 6.930 | 7.160 | 12,036,368 | +0.18(+2.58%) |
Nov 07, 2011 | 7.130 | 7.177 | 6.720 | 6.980 | 16,332,777 | -0.21(-2.92%) |
Nov 04, 2011 | 6.380 | 7.380 | 6.310 | 7.190 | 25,060,888 | +1.03(+16.72%) |
Nov 03, 2011 | 6.390 | 6.430 | 5.930 | 6.160 | 13,019,665 | -0.01(-0.16%) |
Nov 02, 2011 | 6.180 | 6.290 | 6.000 | 6.170 | 8,686,521 | +0.33(+5.65%) |
Nov 01, 2011 | 6.010 | 6.100 | 5.810 | 5.840 | 15,871,282 | -0.54(-8.46%) |
Oct 31, 2011 | 6.640 | 6.640 | 6.370 | 6.380 | 9,358,252 | -0.47(-6.86%) |
Oct 28, 2011 | 6.730 | 6.890 | 6.570 | 6.850 | 10,044,172 | +0.01(+0.15%) |
Oct 27, 2011 | 6.640 | 6.990 | 6.530 | 6.840 | 18,790,712 | +0.69(+11.22%) |
Oct 26, 2011 | 5.900 | 6.285 | 5.760 | 6.150 | 13,380,522 | +0.42(+7.33%) |
Oct 25, 2011 | 6.280 | 6.280 | 5.720 | 5.730 | 11,089,084 | -0.62(-9.76%) |
Oct 24, 2011 | 6.020 | 6.410 | 6.020 | 6.350 | 12,122,200 | +0.35(+5.83%) |
Oct 21, 2011 | 5.960 | 6.170 | 5.900 | 6.000 | 9,645,687 | +0.14(+2.39%) |
Oct 20, 2011 | 5.800 | 5.900 | 5.660 | 5.860 | 8,814,130 | +0.06(+1.03%) |
Oct 19, 2011 | 6.060 | 6.270 | 5.770 | 5.800 | 11,082,633 | -0.29(-4.76%) |
Oct 18, 2011 | 5.610 | 6.190 | 5.490 | 6.090 | 11,912,827 | +0.50(+8.94%) |
Oct 17, 2011 | 5.810 | 5.810 | 5.510 | 5.590 | 9,469,644 | -0.28(-4.77%) |
Oct 14, 2011 | 5.680 | 5.900 | 5.530 | 5.870 | 11,264,474 | +0.31(+5.58%) |
Oct 13, 2011 | 5.860 | 5.860 | 5.460 | 5.560 | 10,498,095 | -0.33(-5.60%) |
Oct 12, 2011 | 5.740 | 6.055 | 5.740 | 5.890 | 11,288,324 | +0.27(+4.80%) |
Oct 11, 2011 | 5.380 | 5.750 | 5.310 | 5.620 | 11,618,143 | +0.17(+3.12%) |
Oct 10, 2011 | 5.250 | 5.450 | 5.250 | 5.450 | 7,835,765 | +0.32(+6.24%) |
Oct 07, 2011 | 5.550 | 5.590 | 5.120 | 5.130 | 9,948,310 | -0.38(-6.90%) |
Oct 06, 2011 | 5.400 | 5.520 | 5.360 | 5.510 | 11,864,174 | +0.17(+3.18%) |
Oct 05, 2011 | 5.280 | 5.390 | 5.110 | 5.340 | 10,530,808 | +0.02(+0.38%) |
Oct 04, 2011 | 5.230 | 5.320 | 4.840 | 5.320 | 12,707,234 | +0.03(+0.57%) |
Oct 03, 2011 | 5.740 | 5.830 | 5.160 | 5.290 | 9,240,861 | -0.45(-7.84%) |
Sep 30, 2011 | 5.880 | 5.940 | 5.722 | 5.740 | 8,365,106 | -0.26(-4.33%) |
Sep 29, 2011 | 5.730 | 6.040 | 5.700 | 6.000 | 11,433,770 | +0.43(+7.82%) |
Sep 28, 2011 | 5.650 | 5.700 | 5.550 | 5.565 | 11,729,812 | -0.04(-0.80%) |
Sep 27, 2011 | 5.510 | 5.790 | 5.440 | 5.610 | 12,230,380 | +0.28(+5.25%) |
Sep 26, 2011 | 5.260 | 5.330 | 5.020 | 5.330 | 8,947,227 | +0.24(+4.72%) |
Sep 23, 2011 | 4.930 | 5.170 | 4.880 | 5.090 | 7,230,241 | +0.17(+3.46%) |
Sep 22, 2011 | 5.040 | 5.139 | 4.800 | 4.920 | 15,599,670 | -0.43(-8.04%) |
Sep 21, 2011 | 5.700 | 5.760 | 5.340 | 5.350 | 7,870,964 | -0.36(-6.30%) |
Sep 20, 2011 | 5.940 | 6.050 | 5.705 | 5.710 | 6,326,804 | -0.18(-3.06%) |
Sep 19, 2011 | 6.000 | 6.005 | 5.740 | 5.890 | 7,124,239 | -0.27(-4.38%) |
Sep 16, 2011 | 6.190 | 6.310 | 5.970 | 6.160 | 7,797,328 | +0.03(+0.49%) |
Sep 15, 2011 | 6.065 | 6.160 | 5.830 | 6.130 | 9,994,021 | +0.18(+3.03%) |
Sep 14, 2011 | 5.940 | 6.090 | 5.600 | 5.950 | 9,298,202 | +0.09(+1.54%) |
Sep 13, 2011 | 5.830 | 5.980 | 5.680 | 5.860 | 8,192,312 | +0.04(+0.69%) |
Sep 12, 2011 | 5.700 | 5.830 | 5.500 | 5.820 | 14,258,777 | +0.00(+0.00%) |
Sep 09, 2011 | 6.010 | 6.040 | 5.700 | 5.820 | 11,467,661 | -0.29(-4.75%) |
Sep 08, 2011 | 6.410 | 6.460 | 6.020 | 6.110 | 8,417,600 | -0.41(-6.29%) |
Sep 07, 2011 | 6.180 | 6.560 | 6.160 | 6.520 | 9,132,918 | +0.48(+7.95%) |
Sep 06, 2011 | 6.150 | 6.205 | 5.940 | 6.040 | 8,543,706 | -0.35(-5.48%) |
Sep 02, 2011 | 6.410 | 6.480 | 6.300 | 6.390 | 8,390,868 | -0.23(-3.47%) |
Sep 01, 2011 | 6.940 | 6.970 | 6.620 | 6.620 | 5,594,551 | -0.31(-4.47%) |
Aug 31, 2011 | 6.980 | 7.090 | 6.760 | 6.930 | 6,679,682 | +0.02(+0.29%) |
Aug 30, 2011 | 6.980 | 7.020 | 6.730 | 6.910 | 7,188,716 | -0.12(-1.71%) |
Aug 29, 2011 | 6.610 | 7.060 | 6.610 | 7.030 | 5,377,947 | +0.52(+7.99%) |
Aug 26, 2011 | 6.200 | 6.600 | 6.020 | 6.510 | 6,358,969 | +0.20(+3.17%) |
Aug 25, 2011 | 6.810 | 6.880 | 6.200 | 6.310 | 9,405,049 | -0.24(-3.66%) |
Aug 24, 2011 | 6.150 | 6.570 | 6.110 | 6.550 | 7,460,410 | +0.41(+6.68%) |
Aug 23, 2011 | 6.160 | 6.210 | 6.000 | 6.140 | 9,408,728 | -0.02(-0.32%) |
Aug 22, 2011 | 6.510 | 6.540 | 6.120 | 6.160 | 8,551,969 | -0.09(-1.44%) |
Aug 19, 2011 | 6.200 | 6.540 | 6.160 | 6.250 | 10,932,366 | -0.07(-1.11%) |
Aug 18, 2011 | 6.340 | 6.400 | 6.140 | 6.320 | 13,613,698 | -0.36(-5.39%) |
Aug 17, 2011 | 6.550 | 6.730 | 6.360 | 6.680 | 8,517,566 | +0.23(+3.57%) |
Aug 16, 2011 | 6.590 | 6.670 | 6.380 | 6.450 | 10,962,497 | -0.22(-3.30%) |
Aug 15, 2011 | 6.440 | 6.750 | 6.430 | 6.670 | 9,029,641 | +0.27(+4.22%) |
Aug 12, 2011 | 6.540 | 6.810 | 6.280 | 6.400 | 12,898,285 | -0.01(-0.16%) |
Aug 11, 2011 | 5.810 | 6.580 | 5.760 | 6.410 | 12,985,530 | +0.63(+10.90%) |
Aug 10, 2011 | 6.000 | 6.140 | 5.750 | 5.780 | 18,137,484 | -0.66(-10.25%) |
Aug 09, 2011 | 6.360 | 6.440 | 5.630 | 6.440 | 22,625,628 | +0.81(+14.39%) |
Aug 08, 2011 | 6.360 | 6.459 | 5.260 | 5.630 | 28,340,558 | -1.15(-16.96%) |
Aug 05, 2011 | 7.180 | 7.230 | 6.530 | 6.780 | 13,890,847 | -0.24(-3.42%) |
Aug 04, 2011 | 7.660 | 7.680 | 6.950 | 7.020 | 20,484,040 | -0.81(-10.34%) |
Aug 03, 2011 | 7.680 | 7.845 | 7.380 | 7.830 | 11,152,390 | +0.23(+3.03%) |
Aug 02, 2011 | 7.940 | 8.045 | 7.590 | 7.600 | 8,916,658 | -0.44(-5.47%) |
Aug 01, 2011 | 8.440 | 8.470 | 7.900 | 8.040 | 11,845,469 | -0.28(-3.37%) |
Jul 29, 2011 | 7.850 | 8.600 | 7.790 | 8.320 | 21,693,976 | +0.50(+6.39%) |
Jul 28, 2011 | 8.000 | 8.100 | 7.770 | 7.820 | 7,764,815 | -0.13(-1.64%) |
Jul 27, 2011 | 8.370 | 8.450 | 7.920 | 7.950 | 10,649,968 | -0.45(-5.36%) |
Jul 26, 2011 | 8.480 | 8.520 | 8.300 | 8.400 | 9,132,521 | -0.07(-0.83%) |
Jul 25, 2011 | 8.770 | 8.850 | 8.430 | 8.470 | 13,189,091 | -0.46(-5.15%) |
Jul 22, 2011 | 8.260 | 8.950 | 8.190 | 8.930 | 14,983,357 | +0.72(+8.77%) |
Jul 21, 2011 | 8.300 | 8.470 | 7.560 | 8.210 | 34,191,384 | -1.26(-13.31%) |
Jul 20, 2011 | 9.560 | 9.600 | 9.420 | 9.470 | 5,538,983 | -0.03(-0.32%) |
Jul 19, 2011 | 9.230 | 9.545 | 9.080 | 9.500 | 13,591,625 | +0.44(+4.86%) |
Jul 18, 2011 | 9.710 | 9.900 | 8.950 | 9.060 | 11,496,131 | -0.75(-7.65%) |
Jul 15, 2011 | 9.810 | 9.820 | 9.670 | 9.810 | 6,712,168 | +0.06(+0.62%) |
Jul 14, 2011 | 9.810 | 9.830 | 9.565 | 9.750 | 11,055,901 | -0.04(-0.41%) |
Jul 13, 2011 | 9.770 | 9.930 | 9.700 | 9.790 | 7,418,613 | +0.08(+0.82%) |
Jul 12, 2011 | 9.760 | 10.00 | 9.700 | 9.710 | 9,199,724 | -0.10(-1.02%) |
Jul 11, 2011 | 10.27 | 10.31 | 9.790 | 9.810 | 8,649,959 | -0.67(-6.39%) |
Jul 08, 2011 | 10.48 | 10.50 | 10.33 | 10.48 | 4,284,955 | -0.20(-1.87%) |
Jul 07, 2011 | 10.59 | 10.71 | 10.48 | 10.68 | 5,620,108 | +0.22(+2.10%) |
Jul 06, 2011 | 10.25 | 10.48 | 10.13 | 10.46 | 5,266,791 | +0.18(+1.75%) |
Jul 05, 2011 | 10.42 | 10.51 | 10.10 | 10.28 | 5,101,433 | -0.28(-2.65%) |
Jul 01, 2011 | 10.30 | 10.59 | 10.23 | 10.56 | 3,591,557 | +0.28(+2.72%) |
Jun 30, 2011 | 10.26 | 10.38 | 10.21 | 10.28 | 4,726,238 | +0.08(+0.78%) |
Jun 29, 2011 | 10.07 | 10.23 | 9.990 | 10.20 | 5,406,853 | +0.21(+2.10%) |
Jun 28, 2011 | 10.03 | 10.06 | 9.930 | 9.990 | 3,409,539 | +0.01(+0.10%) |
Jun 27, 2011 | 9.950 | 10.06 | 9.840 | 9.980 | 3,904,748 | +0.03(+0.30%) |
Jun 24, 2011 | 10.10 | 10.16 | 9.910 | 9.950 | 5,225,735 | -0.15(-1.49%) |
Jun 23, 2011 | 10.17 | 10.22 | 9.960 | 10.10 | 7,096,376 | -0.28(-2.70%) |
Jun 22, 2011 | 10.37 | 10.59 | 10.36 | 10.38 | 5,392,640 | -0.04(-0.38%) |
Jun 21, 2011 | 10.30 | 10.50 | 10.20 | 10.42 | 6,898,688 | +0.22(+2.16%) |
Jun 20, 2011 | 10.16 | 10.20 | 10.11 | 10.20 | 3,659,483 | +0.00(+0.00%) |
Jun 17, 2011 | 10.07 | 10.20 | 10.01 | 10.20 | 5,491,766 | +0.28(+2.82%) |
Jun 16, 2011 | 9.890 | 10.03 | 9.750 | 9.920 | 8,077,655 | +0.03(+0.30%) |
Jun 15, 2011 | 10.22 | 10.22 | 9.870 | 9.890 | 6,937,249 | -0.45(-4.35%) |
Jun 14, 2011 | 10.39 | 10.46 | 10.31 | 10.34 | 5,593,470 | +0.10(+0.98%) |
Jun 13, 2011 | 10.30 | 10.40 | 10.18 | 10.24 | 6,114,922 | +0.14(+1.39%) |
Jun 10, 2011 | 10.42 | 10.44 | 9.990 | 10.10 | 8,777,268 | -0.37(-3.53%) |
Jun 09, 2011 | 10.43 | 10.59 | 10.35 | 10.47 | 4,820,432 | +0.01(+0.10%) |
Jun 08, 2011 | 10.55 | 10.62 | 10.24 | 10.46 | 11,023,943 | -0.13(-1.23%) |
Jun 07, 2011 | 10.50 | 10.68 | 10.43 | 10.59 | 10,042,364 | +0.15(+1.44%) |
Jun 06, 2011 | 10.67 | 10.75 | 10.33 | 10.44 | 6,124,509 | -0.29(-2.70%) |
Jun 03, 2011 | 10.85 | 10.98 | 10.68 | 10.73 | 5,670,597 | -0.28(-2.54%) |
May 24, 2011 | 10.97 | 11.08 | 10.89 | 11.01 | 4,699,338 | +0.06(+0.55%) |
May 23, 2011 | 10.94 | 11.08 | 10.85 | 10.95 | 4,003,309 | -0.17(-1.53%) |
May 20, 2011 | 11.29 | 11.35 | 11.10 | 11.12 | 6,057,805 | -0.25(-2.20%) |
May 19, 2011 | 11.31 | 11.38 | 11.20 | 11.37 | 5,209,046 | +0.13(+1.16%) |
May 18, 2011 | 11.19 | 11.25 | 11.05 | 11.24 | 3,820,638 | +0.04(+0.36%) |
May 17, 2011 | 11.16 | 11.26 | 10.99 | 11.20 | 5,104,662 | -0.01(-0.09%) |
May 16, 2011 | 11.19 | 11.48 | 11.17 | 11.21 | 4,538,498 | -0.01(-0.09%) |
May 13, 2011 | 11.53 | 11.57 | 11.17 | 11.22 | 6,179,749 | -0.30(-2.60%) |
May 12, 2011 | 11.40 | 11.57 | 11.30 | 11.52 | 5,247,677 | +0.07(+0.61%) |
May 11, 2011 | 11.25 | 11.71 | 11.19 | 11.45 | 10,802,669 | +0.20(+1.78%) |
May 10, 2011 | 11.48 | 11.49 | 11.22 | 11.25 | 10,616,523 | -0.19(-1.66%) |
May 09, 2011 | 11.45 | 11.59 | 11.40 | 11.44 | 6,703,363 | -0.03(-0.26%) |
May 06, 2011 | 11.80 | 11.90 | 11.45 | 11.47 | 9,842,678 | -0.16(-1.38%) |
May 05, 2011 | 11.91 | 11.97 | 11.58 | 11.63 | 7,119,296 | -0.44(-3.65%) |
May 04, 2011 | 12.16 | 12.46 | 11.94 | 12.07 | 7,643,880 | -0.11(-0.90%) |
May 03, 2011 | 12.44 | 12.55 | 12.11 | 12.18 | 6,922,884 | -0.34(-2.72%) |