Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.532 | 9.672 | 9.121 | 9.160 | 490,303 | -0.34(-3.59%) |
Feb 28, 2012 | 9.509 | 9.688 | 9.455 | 9.501 | 431,900 | -0.02(-0.24%) |
Feb 27, 2012 | 9.478 | 9.540 | 9.222 | 9.525 | 205,920 | -0.02(-0.16%) |
Feb 24, 2012 | 9.548 | 9.626 | 9.486 | 9.540 | 307,899 | +0.00(+0.00%) |
Feb 23, 2012 | 9.369 | 9.548 | 9.346 | 9.540 | 535,073 | +0.18(+1.91%) |
Feb 22, 2012 | 9.369 | 9.439 | 9.300 | 9.362 | 477,869 | -0.03(-0.33%) |
Feb 21, 2012 | 9.393 | 9.470 | 9.327 | 9.393 | 469,909 | +0.00(+0.00%) |
Feb 17, 2012 | 9.315 | 9.509 | 9.253 | 9.393 | 1,284,425 | +0.10(+1.09%) |
Feb 16, 2012 | 8.927 | 9.315 | 8.915 | 9.292 | 1,412,580 | +0.31(+3.46%) |
Feb 15, 2012 | 8.647 | 9.253 | 8.523 | 8.981 | 1,717,969 | +0.23(+2.66%) |
Feb 14, 2012 | 8.710 | 8.818 | 8.578 | 8.748 | 695,411 | -0.02(-0.27%) |
Feb 13, 2012 | 8.647 | 8.849 | 8.640 | 8.772 | 799,769 | +0.27(+3.20%) |
Feb 10, 2012 | 8.632 | 8.752 | 8.461 | 8.500 | 533,691 | -0.27(-3.10%) |
Feb 09, 2012 | 8.772 | 8.826 | 8.702 | 8.772 | 593,761 | +0.00(+0.00%) |
Feb 08, 2012 | 8.694 | 8.772 | 8.570 | 8.772 | 471,269 | +0.11(+1.25%) |
Feb 07, 2012 | 8.601 | 8.694 | 8.503 | 8.663 | 376,293 | +0.05(+0.63%) |
Feb 06, 2012 | 8.500 | 8.686 | 8.461 | 8.609 | 283,125 | +0.06(+0.73%) |
Feb 03, 2012 | 8.539 | 8.663 | 8.508 | 8.547 | 701,555 | +0.09(+1.10%) |
Feb 02, 2012 | 8.446 | 8.531 | 8.407 | 8.453 | 609,496 | +0.05(+0.55%) |
Feb 01, 2012 | 8.329 | 8.461 | 8.259 | 8.407 | 758,925 | +0.16(+1.98%) |
Jan 31, 2012 | 8.197 | 8.391 | 8.003 | 8.244 | 1,617,028 | +0.14(+1.72%) |
Jan 30, 2012 | 7.506 | 8.151 | 7.483 | 8.104 | 1,930,443 | +0.50(+6.53%) |
Jan 27, 2012 | 7.475 | 7.607 | 7.475 | 7.607 | 625,054 | +0.12(+1.55%) |
Jan 26, 2012 | 7.607 | 7.646 | 7.475 | 7.491 | 422,210 | -0.10(-1.33%) |
Jan 25, 2012 | 7.576 | 7.615 | 7.430 | 7.592 | 575,901 | -0.02(-0.31%) |
Jan 24, 2012 | 7.623 | 7.739 | 7.561 | 7.615 | 551,208 | -0.09(-1.11%) |
Jan 23, 2012 | 7.747 | 7.856 | 7.654 | 7.700 | 472,226 | -0.04(-0.50%) |
Jan 20, 2012 | 7.646 | 7.763 | 7.584 | 7.739 | 760,903 | +0.09(+1.22%) |
Jan 19, 2012 | 7.561 | 7.685 | 7.545 | 7.646 | 266,971 | +0.14(+1.86%) |
Jan 18, 2012 | 7.250 | 7.530 | 7.197 | 7.506 | 477,811 | +0.22(+2.98%) |
Jan 17, 2012 | 7.537 | 7.631 | 7.281 | 7.289 | 232,164 | -0.15(-1.98%) |
Jan 13, 2012 | 7.196 | 7.475 | 7.180 | 7.436 | 338,413 | +0.12(+1.70%) |
Jan 12, 2012 | 7.336 | 7.405 | 7.213 | 7.312 | 219,628 | +0.02(+0.21%) |
Jan 11, 2012 | 7.235 | 7.320 | 7.219 | 7.297 | 170,351 | +0.00(+0.00%) |
Jan 10, 2012 | 7.382 | 7.382 | 7.220 | 7.297 | 327,720 | +0.05(+0.64%) |
Jan 09, 2012 | 7.250 | 7.289 | 7.173 | 7.250 | 252,660 | +0.01(+0.11%) |
Jan 06, 2012 | 7.273 | 7.336 | 7.184 | 7.242 | 404,877 | -0.02(-0.32%) |
Jan 05, 2012 | 7.429 | 7.468 | 7.173 | 7.266 | 551,539 | -0.23(-3.11%) |
Jan 04, 2012 | 7.499 | 7.561 | 7.429 | 7.499 | 306,375 | +0.01(+0.10%) |
Dec 30, 2011 | 7.522 | 7.662 | 7.491 | 7.491 | 348,453 | -0.12(-1.53%) |
Dec 29, 2011 | 7.607 | 7.763 | 7.592 | 7.607 | 222,553 | +0.05(+0.62%) |
Dec 28, 2011 | 7.693 | 7.693 | 7.514 | 7.561 | 335,000 | -0.18(-2.31%) |
Dec 27, 2011 | 7.607 | 7.770 | 7.537 | 7.739 | 169,612 | +0.09(+1.12%) |
Dec 23, 2011 | 7.716 | 7.716 | 7.522 | 7.654 | 214,155 | -0.04(-0.50%) |
Dec 21, 2011 | 7.677 | 7.739 | 7.561 | 7.693 | 494,788 | -0.02(-0.30%) |
Dec 20, 2011 | 7.708 | 7.763 | 7.623 | 7.716 | 528,758 | +0.23(+3.11%) |
Dec 19, 2011 | 7.724 | 7.731 | 7.398 | 7.483 | 604,720 | -0.16(-2.03%) |
Dec 16, 2011 | 7.537 | 7.685 | 7.413 | 7.638 | 839,796 | +0.14(+1.86%) |
Dec 15, 2011 | 7.731 | 7.731 | 7.452 | 7.499 | 555,959 | -0.08(-1.02%) |
Dec 14, 2011 | 7.584 | 7.763 | 7.475 | 7.576 | 626,888 | -0.12(-1.51%) |
Dec 13, 2011 | 7.708 | 7.918 | 7.607 | 7.693 | 821,860 | +0.09(+1.23%) |
Dec 12, 2011 | 7.662 | 7.731 | 7.491 | 7.600 | 327,996 | -0.14(-1.81%) |
Dec 09, 2011 | 7.685 | 7.848 | 7.568 | 7.739 | 645,684 | +0.29(+3.96%) |
Dec 08, 2011 | 7.514 | 7.607 | 7.343 | 7.444 | 405,740 | -0.19(-2.54%) |
Dec 07, 2011 | 7.382 | 7.700 | 7.266 | 7.638 | 479,354 | +0.18(+2.39%) |
Dec 06, 2011 | 7.227 | 7.569 | 7.196 | 7.460 | 753,094 | +0.24(+3.33%) |
Dec 05, 2011 | 7.374 | 7.444 | 7.126 | 7.219 | 489,268 | +0.02(+0.22%) |
Dec 02, 2011 | 7.343 | 7.405 | 7.149 | 7.204 | 390,034 | +0.01(+0.11%) |
Dec 01, 2011 | 7.258 | 7.452 | 7.136 | 7.196 | 499,489 | -0.12(-1.70%) |
Nov 30, 2011 | 7.297 | 7.421 | 7.110 | 7.320 | 772,751 | +0.38(+5.48%) |
Nov 29, 2011 | 6.932 | 7.079 | 6.808 | 6.940 | 643,517 | +0.07(+1.02%) |
Nov 28, 2011 | 6.823 | 6.986 | 6.746 | 6.870 | 580,745 | +0.34(+5.23%) |
Nov 25, 2011 | 6.521 | 6.784 | 6.506 | 6.528 | 191,584 | -0.11(-1.64%) |
Nov 23, 2011 | 6.816 | 6.893 | 6.614 | 6.637 | 588,151 | -0.26(-3.82%) |
Nov 22, 2011 | 7.079 | 7.289 | 6.885 | 6.901 | 1,092,347 | -0.07(-1.00%) |
Nov 21, 2011 | 6.831 | 7.002 | 6.707 | 6.971 | 772,614 | +0.00(+0.00%) |
Nov 18, 2011 | 6.940 | 7.165 | 6.823 | 6.971 | 1,704,000 | +0.14(+2.05%) |
Nov 17, 2011 | 6.451 | 6.893 | 6.063 | 6.831 | 6,038,757 | +1.43(+26.44%) |
Nov 16, 2011 | 5.504 | 5.643 | 5.387 | 5.403 | 279,760 | -0.21(-3.73%) |
Nov 15, 2011 | 5.403 | 5.667 | 5.341 | 5.612 | 202,561 | +0.16(+2.84%) |
Nov 14, 2011 | 5.605 | 5.651 | 5.395 | 5.457 | 313,657 | -0.21(-3.70%) |
Nov 11, 2011 | 5.597 | 5.783 | 5.566 | 5.667 | 287,625 | +0.17(+3.11%) |
Nov 10, 2011 | 5.581 | 5.674 | 5.387 | 5.496 | 198,068 | +0.05(+1.00%) |
Nov 09, 2011 | 5.395 | 5.511 | 5.395 | 5.442 | 367,527 | -0.19(-3.44%) |
Nov 08, 2011 | 5.636 | 5.674 | 5.442 | 5.636 | 218,459 | +0.06(+1.11%) |
Nov 07, 2011 | 5.496 | 5.628 | 5.341 | 5.573 | 197,147 | +0.05(+0.84%) |
Nov 04, 2011 | 5.527 | 5.628 | 5.436 | 5.527 | 210,508 | -0.08(-1.38%) |
Nov 03, 2011 | 5.488 | 5.620 | 5.302 | 5.605 | 430,312 | +0.19(+3.44%) |
Nov 02, 2011 | 5.178 | 5.434 | 5.123 | 5.418 | 338,812 | +0.38(+7.55%) |
Nov 01, 2011 | 5.046 | 5.247 | 4.890 | 5.038 | 480,575 | -0.29(-5.53%) |
Oct 31, 2011 | 5.418 | 5.558 | 5.333 | 5.333 | 549,240 | -0.23(-4.05%) |
Oct 28, 2011 | 5.473 | 5.628 | 5.410 | 5.558 | 374,344 | +0.07(+1.27%) |
Oct 27, 2011 | 5.426 | 5.628 | 5.271 | 5.488 | 886,611 | +0.33(+6.32%) |
Oct 26, 2011 | 4.968 | 5.403 | 4.968 | 5.162 | 1,362,509 | +0.66(+14.66%) |
Oct 25, 2011 | 4.588 | 4.642 | 4.432 | 4.502 | 308,241 | -0.16(-3.33%) |
Oct 24, 2011 | 4.409 | 4.658 | 4.269 | 4.658 | 295,388 | +0.26(+5.82%) |
Oct 21, 2011 | 4.308 | 4.409 | 4.184 | 4.401 | 493,930 | +0.18(+4.23%) |
Oct 20, 2011 | 4.308 | 4.308 | 4.075 | 4.223 | 232,839 | -0.06(-1.45%) |
Oct 19, 2011 | 4.363 | 4.448 | 4.231 | 4.285 | 304,921 | -0.11(-2.47%) |
Oct 18, 2011 | 4.207 | 4.456 | 4.137 | 4.394 | 326,299 | +0.20(+4.81%) |
Oct 17, 2011 | 4.425 | 4.432 | 4.160 | 4.192 | 304,675 | -0.31(-6.90%) |
Oct 14, 2011 | 4.331 | 4.510 | 4.269 | 4.502 | 200,008 | +0.23(+5.26%) |
Oct 13, 2011 | 4.277 | 4.331 | 4.153 | 4.277 | 150,286 | -0.05(-1.25%) |
Oct 12, 2011 | 4.200 | 4.339 | 4.145 | 4.331 | 488,595 | +0.16(+3.91%) |
Oct 11, 2011 | 4.060 | 4.192 | 4.021 | 4.168 | 373,701 | +0.04(+0.94%) |
Oct 10, 2011 | 3.951 | 4.137 | 3.889 | 4.130 | 375,362 | +0.29(+7.47%) |
Oct 07, 2011 | 4.029 | 4.075 | 3.827 | 3.842 | 462,786 | -0.17(-4.26%) |
Oct 06, 2011 | 3.842 | 4.029 | 3.842 | 4.013 | 324,640 | +0.22(+5.73%) |
Oct 05, 2011 | 3.850 | 3.866 | 3.648 | 3.796 | 293,575 | -0.05(-1.41%) |
Oct 04, 2011 | 3.400 | 3.897 | 3.361 | 3.850 | 691,722 | +0.39(+11.21%) |
Oct 03, 2011 | 3.672 | 3.835 | 3.462 | 3.462 | 643,789 | -0.24(-6.50%) |
Sep 30, 2011 | 3.695 | 3.858 | 3.679 | 3.703 | 404,642 | -0.12(-3.25%) |
Sep 29, 2011 | 3.928 | 3.928 | 3.602 | 3.827 | 603,288 | +0.03(+0.82%) |
Sep 28, 2011 | 4.044 | 4.068 | 3.796 | 3.796 | 538,428 | -0.25(-6.14%) |
Sep 27, 2011 | 4.099 | 4.145 | 3.974 | 4.044 | 577,631 | +0.08(+1.96%) |
Sep 26, 2011 | 3.998 | 4.355 | 3.757 | 3.967 | 212,360 | +0.11(+2.82%) |
Sep 23, 2011 | 3.734 | 3.959 | 3.703 | 3.858 | 332,353 | +0.12(+3.33%) |
Sep 22, 2011 | 3.780 | 3.897 | 3.586 | 3.734 | 450,629 | -0.33(-8.03%) |
Sep 21, 2011 | 4.308 | 4.394 | 4.044 | 4.060 | 280,712 | -0.27(-6.27%) |
Sep 20, 2011 | 4.541 | 4.634 | 4.331 | 4.331 | 326,749 | -0.21(-4.62%) |
Sep 19, 2011 | 4.495 | 4.619 | 4.425 | 4.541 | 300,456 | -0.08(-1.68%) |
Sep 16, 2011 | 4.727 | 4.898 | 4.541 | 4.619 | 410,302 | -0.05(-1.16%) |
Sep 15, 2011 | 4.557 | 4.681 | 4.502 | 4.673 | 390,401 | +0.19(+4.33%) |
Sep 14, 2011 | 4.440 | 4.603 | 4.262 | 4.479 | 299,687 | +0.11(+2.49%) |
Sep 13, 2011 | 4.331 | 4.440 | 4.207 | 4.370 | 422,358 | +0.08(+1.81%) |
Sep 12, 2011 | 4.347 | 4.557 | 4.262 | 4.293 | 451,845 | -0.16(-3.49%) |
Sep 09, 2011 | 4.541 | 4.642 | 4.386 | 4.448 | 424,373 | -0.14(-3.05%) |
Sep 08, 2011 | 4.797 | 4.906 | 4.564 | 4.588 | 323,115 | -0.26(-5.44%) |
Sep 07, 2011 | 4.774 | 4.937 | 4.766 | 4.852 | 420,859 | +0.19(+3.99%) |
Sep 06, 2011 | 4.541 | 4.696 | 4.518 | 4.665 | 382,221 | -0.08(-1.64%) |
Sep 02, 2011 | 4.984 | 5.053 | 4.720 | 4.743 | 434,334 | -0.43(-8.26%) |
Sep 01, 2011 | 5.279 | 5.488 | 5.139 | 5.170 | 419,605 | -0.12(-2.35%) |
Aug 31, 2011 | 5.247 | 5.387 | 5.147 | 5.294 | 373,890 | +0.09(+1.79%) |
Aug 30, 2011 | 5.092 | 5.271 | 4.976 | 5.201 | 219,213 | +0.08(+1.52%) |
Aug 29, 2011 | 4.875 | 5.162 | 4.844 | 5.123 | 381,271 | +0.33(+6.97%) |
Aug 26, 2011 | 4.588 | 4.828 | 4.487 | 4.789 | 195,998 | +0.16(+3.35%) |
Aug 25, 2011 | 4.828 | 4.883 | 4.595 | 4.634 | 242,489 | -0.12(-2.61%) |
Aug 24, 2011 | 4.626 | 4.828 | 4.597 | 4.758 | 207,199 | +0.10(+2.17%) |
Aug 23, 2011 | 4.440 | 4.658 | 4.355 | 4.658 | 302,924 | +0.26(+6.01%) |
Aug 22, 2011 | 4.588 | 4.626 | 4.277 | 4.394 | 201,263 | -0.05(-1.05%) |
Aug 19, 2011 | 4.549 | 4.743 | 4.401 | 4.440 | 270,466 | -0.15(-3.21%) |
Aug 18, 2011 | 4.883 | 4.906 | 4.541 | 4.588 | 309,602 | -0.53(-10.32%) |
Aug 17, 2011 | 5.240 | 5.271 | 5.046 | 5.115 | 264,386 | -0.08(-1.49%) |
Aug 16, 2011 | 5.240 | 5.279 | 5.046 | 5.193 | 245,563 | -0.15(-2.76%) |
Aug 15, 2011 | 5.294 | 5.442 | 5.178 | 5.341 | 253,281 | +0.12(+2.23%) |
Aug 12, 2011 | 5.465 | 5.651 | 5.209 | 5.224 | 361,995 | -0.17(-3.17%) |
Aug 11, 2011 | 5.170 | 5.488 | 5.084 | 5.395 | 412,058 | +0.36(+7.09%) |
Aug 10, 2011 | 5.449 | 5.589 | 5.015 | 5.038 | 604,277 | -0.63(-11.10%) |
Aug 09, 2011 | 5.690 | 5.667 | 4.743 | 5.667 | 722,393 | +0.43(+8.31%) |
Aug 08, 2011 | 5.690 | 5.861 | 5.224 | 5.232 | 1,195,758 | -0.67(-11.32%) |
Aug 05, 2011 | 5.938 | 6.070 | 5.558 | 5.900 | 605,236 | +0.06(+1.06%) |
Aug 04, 2011 | 6.179 | 6.396 | 5.837 | 5.837 | 559,780 | -0.45(-7.16%) |
Aug 03, 2011 | 6.163 | 6.358 | 6.078 | 6.288 | 463,286 | +0.15(+2.40%) |
Aug 02, 2011 | 6.404 | 6.590 | 6.125 | 6.140 | 464,197 | -0.28(-4.35%) |
Aug 01, 2011 | 6.746 | 6.862 | 6.295 | 6.420 | 764,630 | -0.23(-3.50%) |
Jul 29, 2011 | 6.396 | 6.839 | 6.272 | 6.652 | 466,697 | +0.12(+1.78%) |
Jul 28, 2011 | 6.451 | 6.901 | 6.396 | 6.536 | 944,226 | +0.10(+1.57%) |
Jul 27, 2011 | 6.505 | 6.575 | 5.814 | 6.435 | 1,664,570 | +0.86(+15.46%) |
Jul 26, 2011 | 5.651 | 5.690 | 5.504 | 5.573 | 342,968 | -0.06(-1.10%) |
Jul 25, 2011 | 5.636 | 5.760 | 5.558 | 5.636 | 399,091 | -0.10(-1.76%) |
Jul 22, 2011 | 5.760 | 5.775 | 5.721 | 5.737 | 191,681 | -0.08(-1.34%) |
Jul 21, 2011 | 5.837 | 5.954 | 5.775 | 5.814 | 311,157 | +0.02(+0.27%) |
Jul 20, 2011 | 5.938 | 5.962 | 5.721 | 5.799 | 155,587 | -0.14(-2.35%) |
Jul 19, 2011 | 5.892 | 6.016 | 5.806 | 5.938 | 208,116 | +0.16(+2.68%) |
Jul 18, 2011 | 6.000 | 6.055 | 5.768 | 5.783 | 233,233 | -0.27(-4.49%) |
Jul 15, 2011 | 5.985 | 6.194 | 5.985 | 6.055 | 292,609 | +0.10(+1.69%) |
Jul 14, 2011 | 6.109 | 6.156 | 5.868 | 5.954 | 201,755 | -0.15(-2.42%) |
Jul 13, 2011 | 6.156 | 6.241 | 6.047 | 6.101 | 181,353 | +0.02(+0.26%) |
Jul 12, 2011 | 6.148 | 6.272 | 6.070 | 6.086 | 231,799 | -0.12(-1.88%) |
Jul 11, 2011 | 6.295 | 6.350 | 6.156 | 6.202 | 180,093 | -0.21(-3.27%) |
Jul 08, 2011 | 6.334 | 6.443 | 6.241 | 6.412 | 223,804 | -0.05(-0.72%) |
Jul 07, 2011 | 6.458 | 6.621 | 6.427 | 6.458 | 235,535 | +0.10(+1.59%) |
Jul 06, 2011 | 6.389 | 6.598 | 6.334 | 6.358 | 150,319 | -0.06(-0.97%) |
Jul 05, 2011 | 6.311 | 6.443 | 6.202 | 6.420 | 286,141 | +0.12(+1.85%) |
Jul 01, 2011 | 6.109 | 6.319 | 6.094 | 6.303 | 396,458 | +0.21(+3.44%) |
Jun 30, 2011 | 6.000 | 6.125 | 5.993 | 6.094 | 222,749 | +0.11(+1.82%) |
Jun 29, 2011 | 5.931 | 6.016 | 5.876 | 5.985 | 192,568 | +0.09(+1.58%) |
Jun 28, 2011 | 5.760 | 5.907 | 5.760 | 5.892 | 212,652 | +0.15(+2.57%) |
Jun 27, 2011 | 5.659 | 5.791 | 5.542 | 5.744 | 417,033 | +0.02(+0.41%) |
Jun 24, 2011 | 5.946 | 5.954 | 5.682 | 5.721 | 723,621 | -0.20(-3.41%) |
Jun 23, 2011 | 5.799 | 5.946 | 5.713 | 5.923 | 241,312 | +0.00(+0.00%) |
Jun 22, 2011 | 6.094 | 6.094 | 5.861 | 5.923 | 332,076 | -0.24(-3.90%) |
Jun 21, 2011 | 5.977 | 6.194 | 5.954 | 6.163 | 239,682 | +0.26(+4.34%) |
Jun 20, 2011 | 5.915 | 5.931 | 5.876 | 5.907 | 221,023 | -0.02(-0.26%) |
Jun 17, 2011 | 5.954 | 6.016 | 5.799 | 5.923 | 421,686 | +0.07(+1.19%) |
Jun 16, 2011 | 5.729 | 5.892 | 5.667 | 5.853 | 259,615 | +0.13(+2.31%) |
Jun 15, 2011 | 5.814 | 5.897 | 5.690 | 5.721 | 543,671 | -0.21(-3.53%) |
Jun 14, 2011 | 5.643 | 6.070 | 5.597 | 5.931 | 493,516 | +0.40(+7.30%) |
Jun 13, 2011 | 5.535 | 5.566 | 5.364 | 5.527 | 231,923 | +0.03(+0.56%) |
Jun 10, 2011 | 5.605 | 5.636 | 5.449 | 5.496 | 325,959 | -0.17(-3.01%) |
Jun 09, 2011 | 5.612 | 5.752 | 5.612 | 5.667 | 212,459 | +0.07(+1.25%) |
Jun 08, 2011 | 5.667 | 5.822 | 5.550 | 5.597 | 195,900 | -0.12(-2.17%) |
Jun 07, 2011 | 5.868 | 5.876 | 5.721 | 5.721 | 176,461 | -0.10(-1.73%) |
Jun 06, 2011 | 6.047 | 6.101 | 5.806 | 5.822 | 402,492 | -0.26(-4.21%) |
Jun 03, 2011 | 6.101 | 6.187 | 5.938 | 6.078 | 523,052 | -0.26(-4.04%) |
May 24, 2011 | 6.482 | 6.513 | 6.257 | 6.334 | 323,756 | -0.09(-1.45%) |
May 23, 2011 | 6.629 | 6.629 | 6.427 | 6.427 | 287,776 | -0.34(-5.05%) |
May 20, 2011 | 6.769 | 6.823 | 6.606 | 6.769 | 298,424 | -0.05(-0.68%) |
May 19, 2011 | 6.932 | 6.979 | 6.738 | 6.816 | 333,458 | -0.06(-0.90%) |
May 18, 2011 | 6.963 | 7.025 | 6.831 | 6.878 | 445,580 | -0.09(-1.34%) |
May 17, 2011 | 7.118 | 7.204 | 6.924 | 6.971 | 301,417 | -0.17(-2.39%) |
May 16, 2011 | 7.110 | 7.328 | 7.087 | 7.142 | 333,872 | -0.04(-0.54%) |
May 13, 2011 | 7.429 | 7.475 | 7.103 | 7.180 | 266,205 | -0.26(-3.44%) |
May 12, 2011 | 7.149 | 7.561 | 7.096 | 7.436 | 155,157 | +0.23(+3.12%) |
May 11, 2011 | 7.351 | 7.405 | 7.118 | 7.211 | 302,007 | -0.16(-2.21%) |
May 10, 2011 | 7.336 | 7.405 | 7.242 | 7.374 | 166,949 | +0.12(+1.60%) |
May 09, 2011 | 7.281 | 7.328 | 7.227 | 7.258 | 122,151 | -0.09(-1.16%) |
May 06, 2011 | 7.491 | 7.491 | 7.260 | 7.343 | 355,559 | +0.01(+0.11%) |
May 05, 2011 | 7.281 | 7.491 | 7.204 | 7.336 | 348,464 | -0.02(-0.32%) |
May 04, 2011 | 7.499 | 7.499 | 7.196 | 7.359 | 438,814 | -0.12(-1.56%) |
May 03, 2011 | 7.584 | 7.669 | 7.444 | 7.475 | 451,703 | -0.15(-1.93%) |
May 02, 2011 | 7.607 | 7.631 | 7.568 | 7.623 | 541,325 | +0.09(+1.13%) |
Apr 29, 2011 | 7.638 | 7.646 | 7.514 | 7.537 | 289,310 | -0.08(-1.02%) |
Apr 28, 2011 | 7.662 | 7.677 | 7.491 | 7.615 | 280,850 | -0.06(-0.81%) |
Apr 27, 2011 | 7.468 | 7.701 | 7.219 | 7.677 | 598,788 | +0.19(+2.49%) |
Apr 26, 2011 | 7.553 | 7.669 | 7.475 | 7.491 | 217,300 | -0.05(-0.72%) |
Apr 25, 2011 | 7.685 | 7.716 | 7.522 | 7.545 | 221,317 | -0.14(-1.82%) |
Apr 21, 2011 | 7.763 | 7.763 | 7.537 | 7.685 | 135,493 | +0.01(+0.10%) |
Apr 20, 2011 | 7.615 | 7.794 | 7.592 | 7.677 | 248,539 | +0.22(+2.91%) |
Apr 19, 2011 | 7.351 | 7.499 | 7.242 | 7.460 | 203,776 | +0.14(+1.91%) |
Apr 18, 2011 | 7.235 | 7.336 | 7.095 | 7.320 | 204,965 | -0.06(-0.84%) |
Apr 15, 2011 | 7.289 | 7.405 | 7.095 | 7.382 | 342,123 | +0.07(+0.96%) |
Apr 14, 2011 | 7.173 | 7.336 | 7.173 | 7.312 | 482,684 | +0.05(+0.64%) |
Apr 13, 2011 | 7.405 | 7.405 | 7.165 | 7.266 | 276,204 | -0.07(-0.95%) |
Apr 12, 2011 | 7.305 | 7.429 | 7.227 | 7.336 | 234,296 | -0.04(-0.53%) |
Apr 11, 2011 | 7.421 | 7.506 | 7.266 | 7.374 | 195,381 | -0.08(-1.04%) |
Apr 08, 2011 | 7.794 | 7.832 | 7.359 | 7.452 | 316,859 | -0.26(-3.42%) |
Apr 07, 2011 | 7.995 | 8.065 | 7.716 | 7.716 | 345,846 | -0.29(-3.68%) |
Apr 06, 2011 | 7.894 | 8.042 | 7.848 | 8.011 | 214,135 | +0.17(+2.18%) |
Apr 05, 2011 | 7.568 | 8.042 | 7.545 | 7.840 | 666,171 | +0.23(+3.06%) |
Apr 04, 2011 | 7.475 | 7.763 | 7.475 | 7.607 | 386,592 | +0.13(+1.77%) |
Apr 01, 2011 | 7.444 | 7.600 | 7.312 | 7.475 | 791,931 | +0.07(+0.94%) |
Mar 31, 2011 | 7.157 | 7.499 | 7.157 | 7.405 | 296,211 | +0.25(+3.47%) |
Mar 30, 2011 | 7.157 | 7.157 | 7.157 | 7.157 | 366,491 | +0.08(+1.10%) |
Mar 29, 2011 | 7.056 | 7.118 | 6.924 | 7.079 | 477,130 | +0.02(+0.22%) |
Mar 28, 2011 | 7.087 | 7.173 | 7.064 | 7.064 | 323,098 | -0.01(-0.11%) |
Mar 25, 2011 | 7.196 | 7.398 | 7.056 | 7.072 | 279,933 | -0.06(-0.87%) |
Mar 24, 2011 | 7.095 | 7.227 | 6.893 | 7.134 | 408,574 | +0.13(+1.88%) |
Mar 23, 2011 | 6.947 | 7.048 | 6.885 | 7.002 | 912,016 | +0.02(+0.22%) |
Mar 22, 2011 | 6.971 | 7.056 | 6.909 | 6.986 | 338,270 | +0.01(+0.11%) |
Mar 21, 2011 | 6.893 | 6.979 | 6.800 | 6.979 | 395,616 | +0.26(+3.81%) |
Mar 18, 2011 | 6.839 | 7.118 | 6.676 | 6.722 | 830,385 | +0.00(+0.00%) |
Mar 17, 2011 | 6.986 | 7.002 | 6.664 | 6.722 | 443,063 | -0.11(-1.59%) |
Mar 16, 2011 | 6.800 | 6.986 | 6.753 | 6.831 | 387,066 | -0.01(-0.11%) |
Mar 15, 2011 | 6.792 | 6.909 | 6.784 | 6.839 | 266,415 | -0.06(-0.90%) |
Mar 14, 2011 | 6.893 | 7.118 | 6.854 | 6.901 | 257,903 | -0.13(-1.88%) |
Mar 11, 2011 | 6.932 | 7.126 | 6.870 | 7.033 | 227,007 | +0.02(+0.33%) |
Mar 10, 2011 | 7.196 | 7.196 | 6.909 | 7.010 | 533,217 | -0.34(-4.65%) |
Mar 09, 2011 | 7.180 | 7.483 | 7.142 | 7.351 | 277,793 | +0.17(+2.38%) |
Mar 08, 2011 | 6.940 | 7.219 | 6.784 | 7.180 | 325,668 | +0.23(+3.35%) |
Mar 07, 2011 | 6.916 | 7.025 | 6.691 | 6.947 | 391,291 | +0.04(+0.56%) |
Mar 04, 2011 | 6.878 | 6.971 | 6.784 | 6.909 | 211,321 | +0.02(+0.34%) |
Mar 03, 2011 | 6.777 | 6.986 | 6.777 | 6.885 | 374,177 | +0.19(+2.90%) |
Mar 02, 2011 | 6.497 | 6.699 | 6.497 | 6.691 | 217,269 | +0.17(+2.62%) |