Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.620 | 7.650 | 7.520 | 7.560 | 313,873 | -0.06(-0.79%) |
May 30, 2012 | 7.680 | 7.690 | 7.580 | 7.620 | 221,483 | -0.09(-1.17%) |
May 29, 2012 | 7.720 | 7.800 | 7.610 | 7.710 | 476,122 | +0.16(+2.12%) |
May 25, 2012 | 7.430 | 7.550 | 7.390 | 7.550 | 181,026 | +0.11(+1.48%) |
May 24, 2012 | 7.500 | 7.500 | 7.365 | 7.440 | 184,810 | -0.03(-0.40%) |
May 23, 2012 | 7.280 | 7.490 | 7.220 | 7.470 | 569,181 | +0.16(+2.19%) |
May 22, 2012 | 7.260 | 7.530 | 7.230 | 7.310 | 2,135,820 | +0.06(+0.83%) |
May 21, 2012 | 7.180 | 7.280 | 7.105 | 7.250 | 103,896 | +0.07(+0.97%) |
May 18, 2012 | 7.080 | 7.180 | 7.010 | 7.180 | 558,091 | +0.13(+1.84%) |
May 17, 2012 | 7.120 | 7.180 | 7.030 | 7.050 | 289,269 | -0.06(-0.84%) |
May 16, 2012 | 7.120 | 7.200 | 7.100 | 7.110 | 829,216 | -0.01(-0.14%) |
May 15, 2012 | 7.220 | 7.250 | 7.070 | 7.120 | 125,628 | -0.10(-1.39%) |
May 14, 2012 | 7.400 | 7.400 | 7.190 | 7.220 | 137,718 | -0.22(-2.96%) |
May 11, 2012 | 7.370 | 7.470 | 7.330 | 7.440 | 159,655 | +0.08(+1.09%) |
May 10, 2012 | 7.360 | 7.410 | 7.260 | 7.360 | 283,686 | +0.02(+0.27%) |
May 09, 2012 | 7.120 | 7.390 | 7.070 | 7.340 | 402,835 | +0.18(+2.51%) |
May 08, 2012 | 7.110 | 7.250 | 7.050 | 7.160 | 284,033 | +0.02(+0.28%) |
May 07, 2012 | 7.250 | 7.310 | 7.120 | 7.140 | 490,530 | -0.04(-0.56%) |
May 04, 2012 | 6.770 | 7.190 | 6.750 | 7.180 | 570,129 | +0.41(+6.06%) |
May 03, 2012 | 6.770 | 6.802 | 6.680 | 6.770 | 244,898 | +0.00(+0.00%) |
May 02, 2012 | 6.470 | 6.850 | 6.450 | 6.770 | 1,398,981 | +0.22(+3.36%) |
May 01, 2012 | 6.550 | 6.580 | 6.500 | 6.550 | 374,181 | +0.00(+0.00%) |
Apr 30, 2012 | 6.520 | 6.660 | 6.490 | 6.550 | 269,374 | +0.00(+0.00%) |
Apr 27, 2012 | 6.710 | 6.730 | 6.550 | 6.550 | 259,692 | -0.14(-2.09%) |
Apr 26, 2012 | 6.610 | 6.730 | 6.590 | 6.690 | 160,752 | +0.08(+1.21%) |
Apr 25, 2012 | 6.620 | 6.700 | 6.570 | 6.610 | 249,159 | +0.01(+0.15%) |
Apr 24, 2012 | 6.510 | 6.610 | 6.480 | 6.600 | 372,768 | +0.09(+1.38%) |
Apr 23, 2012 | 6.510 | 6.540 | 6.420 | 6.510 | 127,266 | -0.07(-1.06%) |
Apr 20, 2012 | 6.550 | 6.620 | 6.540 | 6.580 | 66,119 | +0.09(+1.39%) |
Apr 19, 2012 | 6.550 | 6.610 | 6.470 | 6.490 | 254,759 | -0.08(-1.22%) |
Apr 18, 2012 | 6.700 | 6.700 | 6.500 | 6.570 | 144,896 | -0.12(-1.79%) |
Apr 17, 2012 | 6.520 | 6.730 | 6.500 | 6.690 | 227,203 | +0.21(+3.24%) |
Apr 16, 2012 | 6.530 | 6.570 | 6.440 | 6.480 | 98,663 | -0.05(-0.77%) |
Apr 13, 2012 | 6.480 | 6.610 | 6.420 | 6.530 | 116,352 | +0.03(+0.46%) |
Apr 12, 2012 | 6.500 | 6.550 | 6.400 | 6.500 | 141,016 | -0.01(-0.15%) |
Apr 11, 2012 | 6.430 | 6.560 | 6.380 | 6.510 | 218,725 | +0.14(+2.20%) |
Apr 10, 2012 | 6.560 | 6.560 | 6.350 | 6.370 | 626,060 | -0.22(-3.34%) |
Apr 09, 2012 | 6.460 | 6.600 | 6.430 | 6.590 | 156,270 | +0.06(+0.92%) |
Apr 05, 2012 | 6.590 | 6.600 | 6.510 | 6.530 | 258,416 | -0.04(-0.61%) |
Apr 04, 2012 | 6.630 | 6.640 | 6.500 | 6.570 | 257,931 | -0.14(-2.09%) |
Apr 03, 2012 | 6.830 | 6.830 | 6.570 | 6.710 | 652,739 | -0.13(-1.90%) |
Apr 02, 2012 | 6.510 | 6.900 | 6.510 | 6.840 | 535,123 | +0.25(+3.79%) |
Mar 30, 2012 | 6.560 | 6.620 | 6.490 | 6.590 | 285,041 | +0.08(+1.23%) |
Mar 29, 2012 | 6.420 | 6.520 | 6.380 | 6.510 | 164,370 | +0.06(+0.93%) |
Mar 28, 2012 | 6.540 | 6.540 | 6.415 | 6.450 | 107,322 | -0.08(-1.23%) |
Mar 27, 2012 | 6.600 | 6.630 | 6.480 | 6.530 | 199,938 | -0.08(-1.21%) |
Mar 26, 2012 | 6.570 | 6.640 | 6.570 | 6.610 | 230,463 | +0.08(+1.23%) |
Mar 23, 2012 | 6.530 | 6.545 | 6.450 | 6.530 | 367,435 | +0.02(+0.31%) |
Mar 22, 2012 | 6.400 | 6.520 | 6.400 | 6.510 | 211,941 | +0.06(+0.93%) |
Mar 21, 2012 | 6.490 | 6.560 | 6.400 | 6.450 | 626,524 | -0.06(-0.92%) |
Mar 20, 2012 | 6.560 | 6.600 | 6.440 | 6.510 | 467,610 | -0.06(-0.91%) |
Mar 19, 2012 | 6.540 | 6.600 | 6.520 | 6.570 | 120,096 | +0.05(+0.77%) |
Mar 16, 2012 | 6.430 | 6.550 | 6.420 | 6.520 | 165,430 | +0.11(+1.72%) |
Mar 15, 2012 | 6.450 | 6.470 | 6.360 | 6.410 | 166,637 | -0.07(-1.08%) |
Mar 14, 2012 | 6.500 | 6.570 | 6.390 | 6.480 | 929,273 | -0.04(-0.61%) |
Mar 13, 2012 | 6.440 | 6.590 | 6.422 | 6.520 | 162,580 | +0.11(+1.72%) |
Mar 12, 2012 | 6.480 | 6.490 | 6.390 | 6.410 | 165,412 | -0.07(-1.08%) |
Mar 09, 2012 | 6.440 | 6.500 | 6.360 | 6.480 | 460,603 | +0.03(+0.47%) |
Mar 08, 2012 | 6.450 | 6.500 | 6.380 | 6.450 | 187,871 | +0.03(+0.47%) |
Mar 07, 2012 | 6.290 | 6.470 | 6.270 | 6.420 | 168,232 | +0.09(+1.42%) |
Mar 06, 2012 | 6.370 | 6.370 | 6.280 | 6.330 | 333,208 | -0.11(-1.71%) |
Mar 05, 2012 | 6.510 | 6.510 | 6.370 | 6.440 | 163,207 | -0.06(-0.92%) |
Mar 02, 2012 | 6.590 | 6.610 | 6.500 | 6.500 | 229,346 | -0.12(-1.81%) |
Mar 01, 2012 | 6.550 | 6.630 | 6.490 | 6.620 | 490,358 | +0.06(+0.91%) |
Feb 29, 2012 | 6.570 | 6.650 | 6.520 | 6.560 | 244,484 | -0.01(-0.15%) |
Feb 28, 2012 | 6.570 | 6.650 | 6.470 | 6.570 | 238,614 | +0.02(+0.31%) |
Feb 27, 2012 | 6.620 | 6.670 | 6.520 | 6.550 | 276,766 | -0.11(-1.65%) |
Feb 24, 2012 | 6.750 | 6.770 | 6.630 | 6.660 | 163,150 | -0.06(-0.89%) |
Feb 23, 2012 | 6.660 | 6.790 | 6.590 | 6.720 | 192,493 | +0.03(+0.45%) |
Feb 22, 2012 | 6.570 | 6.730 | 6.510 | 6.690 | 457,713 | +0.11(+1.67%) |
Feb 21, 2012 | 6.550 | 6.750 | 6.500 | 6.580 | 645,627 | +0.04(+0.61%) |
Feb 17, 2012 | 6.440 | 6.700 | 6.010 | 6.540 | 2,392,754 | -0.28(-4.11%) |
Feb 16, 2012 | 6.820 | 6.890 | 6.770 | 6.820 | 144,065 | +0.02(+0.29%) |
Feb 15, 2012 | 6.840 | 6.980 | 6.780 | 6.800 | 212,431 | -0.01(-0.15%) |
Feb 14, 2012 | 6.850 | 6.940 | 6.770 | 6.810 | 320,003 | -0.05(-0.73%) |
Feb 13, 2012 | 6.960 | 7.050 | 6.830 | 6.860 | 332,321 | -0.11(-1.58%) |
Feb 10, 2012 | 7.080 | 7.080 | 6.950 | 6.970 | 203,760 | -0.14(-1.97%) |
Feb 09, 2012 | 7.150 | 7.270 | 7.060 | 7.110 | 395,617 | -0.04(-0.56%) |
Feb 08, 2012 | 7.340 | 7.340 | 7.140 | 7.150 | 322,043 | -0.15(-2.05%) |
Feb 07, 2012 | 7.100 | 7.310 | 7.050 | 7.300 | 346,481 | +0.20(+2.82%) |
Feb 06, 2012 | 7.090 | 7.100 | 7.010 | 7.100 | 250,741 | +0.03(+0.42%) |
Feb 03, 2012 | 7.050 | 7.170 | 7.010 | 7.070 | 531,650 | +0.03(+0.43%) |
Feb 02, 2012 | 7.140 | 7.150 | 7.000 | 7.040 | 460,981 | -0.10(-1.40%) |
Feb 01, 2012 | 7.070 | 7.210 | 7.040 | 7.140 | 366,509 | +0.11(+1.56%) |
Jan 31, 2012 | 7.120 | 7.120 | 6.920 | 7.030 | 303,275 | -0.03(-0.42%) |
Jan 30, 2012 | 6.990 | 7.070 | 6.880 | 7.060 | 151,791 | +0.03(+0.43%) |
Jan 27, 2012 | 7.030 | 7.130 | 6.990 | 7.030 | 249,995 | +0.00(+0.00%) |
Jan 26, 2012 | 6.880 | 7.100 | 6.870 | 7.030 | 860,789 | +0.25(+3.69%) |
Jan 25, 2012 | 6.520 | 6.880 | 6.470 | 6.780 | 1,425,175 | +0.26(+3.99%) |
Jan 24, 2012 | 6.660 | 6.660 | 6.370 | 6.520 | 416,759 | -0.14(-2.10%) |
Jan 23, 2012 | 6.510 | 6.700 | 6.480 | 6.660 | 345,352 | +0.13(+1.99%) |
Jan 20, 2012 | 6.300 | 6.610 | 6.300 | 6.530 | 502,455 | +0.17(+2.67%) |
Jan 19, 2012 | 6.300 | 6.380 | 6.220 | 6.360 | 262,229 | +0.06(+0.95%) |
Jan 18, 2012 | 6.210 | 6.360 | 6.210 | 6.300 | 312,164 | +0.10(+1.61%) |
Jan 17, 2012 | 6.260 | 6.310 | 6.180 | 6.200 | 346,673 | +0.05(+0.81%) |
Jan 13, 2012 | 6.280 | 6.280 | 6.150 | 6.150 | 298,057 | -0.13(-2.07%) |
Jan 12, 2012 | 6.280 | 6.300 | 6.241 | 6.280 | 207,606 | +0.02(+0.32%) |
Jan 11, 2012 | 6.260 | 6.340 | 6.210 | 6.260 | 291,358 | -0.02(-0.32%) |
Jan 10, 2012 | 6.300 | 6.350 | 6.230 | 6.280 | 485,763 | +0.03(+0.48%) |
Jan 09, 2012 | 6.290 | 6.330 | 6.090 | 6.250 | 425,133 | +0.01(+0.16%) |
Jan 06, 2012 | 6.300 | 6.310 | 6.220 | 6.240 | 251,064 | -0.06(-0.95%) |
Jan 05, 2012 | 6.370 | 6.370 | 6.200 | 6.300 | 518,366 | -0.11(-1.72%) |
Jan 04, 2012 | 6.370 | 6.470 | 6.320 | 6.410 | 314,393 | +0.15(+2.40%) |
Dec 30, 2011 | 6.350 | 6.380 | 6.260 | 6.260 | 220,544 | -0.11(-1.73%) |
Dec 29, 2011 | 6.390 | 6.500 | 6.320 | 6.370 | 210,866 | +0.06(+0.95%) |
Dec 28, 2011 | 6.370 | 6.390 | 6.250 | 6.310 | 353,088 | -0.07(-1.10%) |
Dec 27, 2011 | 6.480 | 6.500 | 6.340 | 6.380 | 171,600 | -0.13(-2.00%) |
Dec 23, 2011 | 6.590 | 6.590 | 6.470 | 6.510 | 119,646 | +0.05(+0.77%) |
Dec 21, 2011 | 6.320 | 6.540 | 6.290 | 6.460 | 243,284 | +0.12(+1.89%) |
Dec 20, 2011 | 6.340 | 6.380 | 6.230 | 6.340 | 181,655 | +0.08(+1.28%) |
Dec 19, 2011 | 6.290 | 6.360 | 6.190 | 6.260 | 151,369 | +0.00(+0.00%) |
Dec 16, 2011 | 6.250 | 6.362 | 6.240 | 6.260 | 155,094 | +0.05(+0.81%) |
Dec 15, 2011 | 6.220 | 6.240 | 6.060 | 6.210 | 194,993 | +0.07(+1.14%) |
Dec 14, 2011 | 6.220 | 6.240 | 6.090 | 6.140 | 321,066 | -0.11(-1.76%) |
Dec 13, 2011 | 6.480 | 6.480 | 6.170 | 6.250 | 541,956 | -0.21(-3.25%) |
Dec 12, 2011 | 6.390 | 6.470 | 6.350 | 6.460 | 182,354 | +0.03(+0.47%) |
Dec 09, 2011 | 6.350 | 6.500 | 6.330 | 6.430 | 182,108 | +0.05(+0.78%) |
Dec 08, 2011 | 6.410 | 6.520 | 6.260 | 6.380 | 208,674 | -0.12(-1.85%) |
Dec 07, 2011 | 6.420 | 6.510 | 6.380 | 6.500 | 180,066 | +0.07(+1.09%) |
Dec 06, 2011 | 6.420 | 6.490 | 6.360 | 6.430 | 161,451 | +0.01(+0.16%) |
Dec 05, 2011 | 6.500 | 6.560 | 6.370 | 6.420 | 178,526 | -0.03(-0.47%) |
Dec 02, 2011 | 6.380 | 6.540 | 6.370 | 6.450 | 364,168 | +0.15(+2.38%) |
Dec 01, 2011 | 6.230 | 6.430 | 6.230 | 6.300 | 390,595 | +0.02(+0.32%) |
Nov 30, 2011 | 6.230 | 6.280 | 6.130 | 6.280 | 574,269 | +0.18(+2.95%) |
Nov 29, 2011 | 6.030 | 6.150 | 6.000 | 6.100 | 602,933 | +0.07(+1.16%) |
Nov 28, 2011 | 6.070 | 6.150 | 6.010 | 6.030 | 360,257 | +0.08(+1.34%) |
Nov 25, 2011 | 5.940 | 6.020 | 5.940 | 5.950 | 87,776 | -0.08(-1.33%) |
Nov 23, 2011 | 6.120 | 6.150 | 5.960 | 6.030 | 247,600 | -0.15(-2.43%) |
Nov 22, 2011 | 6.210 | 6.280 | 6.110 | 6.180 | 250,758 | -0.03(-0.48%) |
Nov 21, 2011 | 6.190 | 6.290 | 6.135 | 6.210 | 207,453 | -0.03(-0.48%) |
Nov 18, 2011 | 6.250 | 6.250 | 6.060 | 6.240 | 382,156 | +0.06(+0.97%) |
Nov 17, 2011 | 6.470 | 6.510 | 5.940 | 6.180 | 1,715,639 | -0.29(-4.48%) |
Nov 16, 2011 | 6.620 | 6.650 | 6.400 | 6.470 | 565,144 | -0.16(-2.41%) |
Nov 15, 2011 | 6.700 | 6.740 | 6.600 | 6.630 | 626,457 | -0.10(-1.49%) |
Nov 14, 2011 | 6.900 | 6.920 | 6.650 | 6.730 | 487,551 | -0.18(-2.60%) |
Nov 11, 2011 | 6.880 | 6.970 | 6.870 | 6.910 | 170,515 | +0.06(+0.88%) |
Nov 10, 2011 | 6.920 | 6.946 | 6.720 | 6.850 | 232,067 | +0.00(+0.00%) |
Nov 09, 2011 | 6.930 | 6.990 | 6.840 | 6.850 | 341,287 | -0.25(-3.52%) |
Nov 08, 2011 | 7.110 | 7.130 | 6.950 | 7.100 | 413,036 | +0.01(+0.14%) |
Nov 07, 2011 | 7.160 | 7.250 | 7.020 | 7.090 | 242,043 | -0.16(-2.21%) |
Nov 04, 2011 | 7.090 | 7.280 | 7.060 | 7.250 | 588,392 | +0.10(+1.40%) |
Nov 03, 2011 | 6.840 | 7.200 | 6.800 | 7.150 | 1,405,043 | +0.42(+6.24%) |
Nov 02, 2011 | 7.000 | 7.030 | 6.400 | 6.730 | 1,309,050 | -0.19(-2.75%) |
Nov 01, 2011 | 6.920 | 7.010 | 6.810 | 6.920 | 675,903 | -0.16(-2.26%) |
Oct 31, 2011 | 7.090 | 7.190 | 6.970 | 7.080 | 488,524 | -0.03(-0.42%) |
Oct 28, 2011 | 7.120 | 7.250 | 7.100 | 7.110 | 307,514 | -0.05(-0.70%) |
Oct 27, 2011 | 7.300 | 7.300 | 7.130 | 7.160 | 286,905 | +0.05(+0.70%) |
Oct 26, 2011 | 7.280 | 7.280 | 7.030 | 7.110 | 192,611 | -0.07(-0.97%) |
Oct 25, 2011 | 7.160 | 7.210 | 7.050 | 7.180 | 158,254 | -0.04(-0.55%) |
Oct 24, 2011 | 7.330 | 7.380 | 7.180 | 7.220 | 176,645 | -0.14(-1.90%) |
Oct 21, 2011 | 7.410 | 7.420 | 7.210 | 7.360 | 275,967 | +0.03(+0.41%) |
Oct 20, 2011 | 7.320 | 7.390 | 7.280 | 7.330 | 128,258 | +0.04(+0.55%) |
Oct 19, 2011 | 7.250 | 7.460 | 7.200 | 7.290 | 249,069 | +0.04(+0.55%) |
Oct 18, 2011 | 7.350 | 7.400 | 7.200 | 7.250 | 219,346 | -0.13(-1.76%) |
Oct 17, 2011 | 7.310 | 7.410 | 7.290 | 7.380 | 98,812 | +0.05(+0.68%) |
Oct 14, 2011 | 7.430 | 7.440 | 7.265 | 7.330 | 196,768 | -0.01(-0.14%) |
Oct 13, 2011 | 7.510 | 7.510 | 7.250 | 7.340 | 382,630 | -0.18(-2.39%) |
Oct 12, 2011 | 7.270 | 7.570 | 7.250 | 7.520 | 224,877 | +0.33(+4.59%) |
Oct 11, 2011 | 7.100 | 7.240 | 7.000 | 7.190 | 223,502 | +0.03(+0.42%) |
Oct 10, 2011 | 7.040 | 7.180 | 7.010 | 7.160 | 163,617 | +0.22(+3.17%) |
Oct 07, 2011 | 7.000 | 7.080 | 6.880 | 6.940 | 182,954 | -0.01(-0.14%) |
Oct 06, 2011 | 6.800 | 6.980 | 6.790 | 6.950 | 169,034 | +0.10(+1.46%) |
Oct 05, 2011 | 6.830 | 6.890 | 6.750 | 6.850 | 159,638 | +0.02(+0.29%) |
Oct 04, 2011 | 6.600 | 6.840 | 6.320 | 6.830 | 222,063 | +0.17(+2.55%) |
Oct 03, 2011 | 6.810 | 6.960 | 6.610 | 6.660 | 469,478 | -0.15(-2.20%) |
Sep 30, 2011 | 6.720 | 6.835 | 6.660 | 6.810 | 254,949 | -0.04(-0.58%) |
Sep 29, 2011 | 6.830 | 6.960 | 6.700 | 6.850 | 215,248 | +0.08(+1.18%) |
Sep 28, 2011 | 6.950 | 6.970 | 6.740 | 6.770 | 296,222 | -0.18(-2.59%) |
Sep 27, 2011 | 7.090 | 7.150 | 6.910 | 6.950 | 280,930 | +0.04(+0.58%) |
Sep 26, 2011 | 7.080 | 7.080 | 6.810 | 6.910 | 288,193 | -0.11(-1.57%) |
Sep 23, 2011 | 7.140 | 7.260 | 6.900 | 7.020 | 729,946 | -0.13(-1.82%) |
Sep 22, 2011 | 7.040 | 7.200 | 6.810 | 7.150 | 829,624 | -0.03(-0.42%) |
Sep 21, 2011 | 7.330 | 7.400 | 7.180 | 7.180 | 196,887 | -0.16(-2.18%) |
Sep 20, 2011 | 7.550 | 7.570 | 7.290 | 7.340 | 239,695 | -0.20(-2.65%) |
Sep 19, 2011 | 7.390 | 7.620 | 7.390 | 7.540 | 243,103 | +0.00(+0.00%) |
Sep 16, 2011 | 7.560 | 7.590 | 7.400 | 7.540 | 346,682 | -0.01(-0.13%) |
Sep 15, 2011 | 7.750 | 7.760 | 7.510 | 7.550 | 199,389 | -0.10(-1.31%) |
Sep 14, 2011 | 7.630 | 7.720 | 7.560 | 7.650 | 441,907 | +0.05(+0.66%) |
Sep 13, 2011 | 7.710 | 7.800 | 7.430 | 7.600 | 503,417 | -0.12(-1.55%) |
Sep 12, 2011 | 7.520 | 7.780 | 7.420 | 7.720 | 337,021 | +0.07(+0.92%) |
Sep 09, 2011 | 7.770 | 7.800 | 7.530 | 7.650 | 343,732 | -0.24(-3.04%) |
Sep 08, 2011 | 7.750 | 7.900 | 7.700 | 7.890 | 502,149 | +0.13(+1.68%) |
Sep 07, 2011 | 7.680 | 7.780 | 7.610 | 7.760 | 337,268 | +0.14(+1.84%) |
Sep 06, 2011 | 7.580 | 7.640 | 7.470 | 7.620 | 290,632 | -0.17(-2.18%) |
Sep 02, 2011 | 7.800 | 7.870 | 7.720 | 7.790 | 213,684 | -0.15(-1.89%) |
Sep 01, 2011 | 7.920 | 8.290 | 7.890 | 7.940 | 595,234 | +0.01(+0.13%) |
Aug 31, 2011 | 7.900 | 8.000 | 7.820 | 7.930 | 269,533 | +0.09(+1.15%) |
Aug 30, 2011 | 7.710 | 7.900 | 7.590 | 7.840 | 257,280 | +0.11(+1.42%) |
Aug 29, 2011 | 7.540 | 7.850 | 7.490 | 7.730 | 307,094 | +0.28(+3.76%) |
Aug 26, 2011 | 7.300 | 7.500 | 7.180 | 7.450 | 207,408 | +0.11(+1.50%) |
Aug 25, 2011 | 7.400 | 7.500 | 7.280 | 7.340 | 342,573 | -0.02(-0.27%) |
Aug 24, 2011 | 7.420 | 7.460 | 7.270 | 7.360 | 260,462 | -0.11(-1.47%) |
Aug 23, 2011 | 7.260 | 7.480 | 7.260 | 7.470 | 310,892 | +0.23(+3.18%) |
Aug 22, 2011 | 7.380 | 7.400 | 7.185 | 7.240 | 376,495 | +0.04(+0.56%) |
Aug 19, 2011 | 7.240 | 7.340 | 7.180 | 7.200 | 595,148 | -0.14(-1.91%) |
Aug 18, 2011 | 7.620 | 7.620 | 7.230 | 7.340 | 565,328 | -0.51(-6.50%) |
Aug 17, 2011 | 7.930 | 8.070 | 7.750 | 7.850 | 559,396 | -0.11(-1.38%) |
Aug 16, 2011 | 7.700 | 7.990 | 7.630 | 7.960 | 733,297 | +0.16(+2.05%) |
Aug 15, 2011 | 7.890 | 7.970 | 7.740 | 7.800 | 584,847 | -0.02(-0.26%) |
Aug 12, 2011 | 7.650 | 7.900 | 7.535 | 7.820 | 319,719 | +0.22(+2.89%) |
Aug 11, 2011 | 7.390 | 7.700 | 7.290 | 7.600 | 754,588 | +0.25(+3.40%) |
Aug 10, 2011 | 7.420 | 7.660 | 7.240 | 7.350 | 767,640 | -0.19(-2.52%) |
Aug 09, 2011 | 7.550 | 7.550 | 7.140 | 7.540 | 791,330 | +0.34(+4.72%) |
Aug 08, 2011 | 7.550 | 7.650 | 7.170 | 7.200 | 1,110,586 | -0.67(-8.51%) |
Aug 05, 2011 | 7.660 | 7.970 | 7.470 | 7.870 | 591,849 | +0.24(+3.15%) |
Aug 04, 2011 | 8.000 | 8.060 | 7.610 | 7.630 | 966,817 | -0.46(-5.69%) |
Aug 03, 2011 | 8.430 | 8.430 | 7.670 | 8.090 | 1,749,743 | +0.10(+1.25%) |
Aug 02, 2011 | 8.210 | 8.270 | 7.990 | 7.990 | 1,397,388 | -0.21(-2.56%) |
Aug 01, 2011 | 8.410 | 8.500 | 8.170 | 8.200 | 430,205 | -0.09(-1.09%) |
Jul 29, 2011 | 8.100 | 8.380 | 7.980 | 8.290 | 439,525 | +0.09(+1.10%) |
Jul 28, 2011 | 8.500 | 8.500 | 8.190 | 8.200 | 504,667 | -0.27(-3.19%) |
Jul 27, 2011 | 8.420 | 8.560 | 8.340 | 8.470 | 625,151 | +0.02(+0.24%) |
Jul 26, 2011 | 8.550 | 8.600 | 8.430 | 8.450 | 309,173 | -0.10(-1.17%) |
Jul 25, 2011 | 8.550 | 8.570 | 8.320 | 8.550 | 1,469,569 | +0.32(+3.89%) |
Jul 22, 2011 | 8.250 | 8.260 | 8.230 | 8.230 | 486,113 | -0.07(-0.84%) |
Jul 21, 2011 | 8.290 | 8.410 | 8.250 | 8.300 | 613,908 | +0.03(+0.36%) |
Jul 20, 2011 | 8.370 | 8.370 | 8.240 | 8.270 | 376,174 | -0.08(-0.96%) |
Jul 19, 2011 | 8.370 | 8.450 | 8.270 | 8.350 | 293,891 | +0.08(+0.97%) |
Jul 18, 2011 | 8.340 | 8.435 | 8.250 | 8.270 | 465,515 | -0.14(-1.66%) |
Jul 15, 2011 | 8.300 | 8.490 | 8.250 | 8.410 | 522,677 | +0.13(+1.57%) |
Jul 14, 2011 | 8.300 | 8.360 | 8.190 | 8.280 | 431,036 | +0.00(+0.00%) |
Jul 13, 2011 | 8.200 | 8.300 | 8.110 | 8.280 | 789,697 | +0.12(+1.47%) |
Jul 12, 2011 | 8.220 | 8.280 | 8.160 | 8.160 | 288,707 | -0.12(-1.45%) |
Jul 11, 2011 | 8.270 | 8.370 | 8.210 | 8.280 | 488,697 | -0.13(-1.55%) |
Jul 08, 2011 | 8.400 | 8.420 | 8.300 | 8.410 | 415,996 | -0.04(-0.47%) |
Jul 07, 2011 | 8.400 | 8.510 | 8.380 | 8.450 | 437,065 | +0.11(+1.32%) |
Jul 06, 2011 | 8.350 | 8.380 | 8.250 | 8.340 | 576,575 | -0.03(-0.36%) |
Jul 05, 2011 | 8.410 | 8.480 | 8.280 | 8.370 | 706,794 | -0.19(-2.22%) |
Jul 01, 2011 | 8.450 | 8.600 | 8.420 | 8.560 | 327,958 | +0.15(+1.78%) |
Jun 30, 2011 | 8.470 | 8.510 | 8.340 | 8.410 | 485,411 | -0.09(-1.06%) |
Jun 29, 2011 | 8.350 | 8.620 | 8.290 | 8.500 | 1,468,468 | +0.23(+2.78%) |
Jun 28, 2011 | 8.120 | 8.290 | 8.120 | 8.270 | 808,347 | +0.14(+1.72%) |
Jun 27, 2011 | 8.250 | 8.300 | 8.105 | 8.130 | 484,803 | -0.16(-1.93%) |
Jun 24, 2011 | 7.990 | 8.360 | 7.890 | 8.290 | 1,496,452 | +0.30(+3.75%) |
Jun 23, 2011 | 8.010 | 8.010 | 7.850 | 7.990 | 570,598 | -0.15(-1.84%) |
Jun 22, 2011 | 8.300 | 8.430 | 8.060 | 8.140 | 836,165 | -0.16(-1.93%) |
Jun 21, 2011 | 7.950 | 8.370 | 7.940 | 8.300 | 795,512 | +0.39(+4.93%) |
Jun 20, 2011 | 7.880 | 7.920 | 7.880 | 7.910 | 257,863 | +0.09(+1.15%) |
Jun 17, 2011 | 7.980 | 7.980 | 7.745 | 7.820 | 559,527 | -0.11(-1.39%) |
Jun 16, 2011 | 7.830 | 7.950 | 7.800 | 7.930 | 553,855 | +0.06(+0.76%) |
Jun 15, 2011 | 8.010 | 8.010 | 7.740 | 7.870 | 614,603 | -0.21(-2.60%) |
Jun 14, 2011 | 7.890 | 8.130 | 7.890 | 8.080 | 556,053 | +0.26(+3.32%) |
Jun 13, 2011 | 7.840 | 7.870 | 7.730 | 7.820 | 602,327 | -0.01(-0.13%) |
Jun 10, 2011 | 7.870 | 7.950 | 7.720 | 7.830 | 690,409 | -0.08(-1.01%) |
Jun 09, 2011 | 7.960 | 7.960 | 7.830 | 7.910 | 856,138 | -0.04(-0.50%) |
Jun 08, 2011 | 8.200 | 8.200 | 7.850 | 7.950 | 1,507,552 | -0.25(-3.05%) |
Jun 07, 2011 | 8.380 | 8.420 | 8.200 | 8.200 | 288,628 | -0.12(-1.44%) |
Jun 06, 2011 | 8.460 | 8.500 | 8.150 | 8.320 | 879,299 | -0.18(-2.12%) |