Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.817 | 7.852 | 7.526 | 7.641 | 4,948,679 | -0.17(-2.14%) |
Apr 27, 2012 | 7.500 | 7.887 | 7.218 | 7.808 | 9,495,097 | +0.37(+4.97%) |
Apr 26, 2012 | 7.244 | 7.561 | 7.244 | 7.438 | 8,210,673 | +0.20(+2.80%) |
Apr 25, 2012 | 7.042 | 7.297 | 7.042 | 7.236 | 5,492,198 | +0.27(+3.92%) |
Apr 24, 2012 | 6.672 | 7.073 | 6.663 | 6.963 | 6,946,267 | +0.30(+4.49%) |
Apr 23, 2012 | 6.778 | 6.796 | 6.602 | 6.663 | 4,594,692 | -0.25(-3.57%) |
Apr 20, 2012 | 6.760 | 6.963 | 6.743 | 6.910 | 5,629,038 | +0.20(+3.02%) |
Apr 19, 2012 | 6.769 | 6.857 | 6.558 | 6.708 | 7,249,184 | -0.09(-1.30%) |
Apr 18, 2012 | 6.831 | 6.884 | 6.646 | 6.796 | 5,011,593 | -0.06(-0.90%) |
Apr 17, 2012 | 6.998 | 7.130 | 6.831 | 6.857 | 5,384,394 | -0.07(-1.02%) |
Apr 16, 2012 | 7.227 | 7.306 | 6.884 | 6.928 | 8,173,391 | -0.16(-2.24%) |
Apr 13, 2012 | 7.236 | 7.385 | 7.086 | 7.086 | 5,955,903 | -0.36(-4.85%) |
Apr 12, 2012 | 7.297 | 7.465 | 7.218 | 7.447 | 5,990,221 | +0.24(+3.30%) |
Apr 11, 2012 | 7.130 | 7.412 | 7.121 | 7.209 | 6,767,421 | +0.24(+3.41%) |
Apr 10, 2012 | 7.429 | 7.500 | 6.910 | 6.971 | 8,812,164 | -0.38(-5.15%) |
Apr 09, 2012 | 7.112 | 7.377 | 6.980 | 7.350 | 10,592,489 | +0.06(+0.85%) |
Apr 05, 2012 | 7.535 | 7.594 | 7.236 | 7.288 | 8,428,847 | -0.28(-3.72%) |
Apr 04, 2012 | 7.597 | 7.632 | 7.385 | 7.570 | 10,242,604 | -0.13(-1.71%) |
Apr 03, 2012 | 7.737 | 7.852 | 7.685 | 7.702 | 6,225,900 | -0.02(-0.23%) |
Apr 02, 2012 | 7.790 | 7.878 | 7.623 | 7.720 | 7,596,591 | -0.11(-1.46%) |
Mar 30, 2012 | 8.134 | 8.178 | 7.773 | 7.834 | 6,688,981 | -0.12(-1.55%) |
Mar 29, 2012 | 8.116 | 8.116 | 7.711 | 7.957 | 10,080,796 | -0.22(-2.69%) |
Mar 28, 2012 | 8.494 | 8.530 | 8.019 | 8.178 | 13,485,550 | -0.26(-3.13%) |
Mar 27, 2012 | 8.626 | 8.873 | 8.389 | 8.442 | 13,508,398 | -0.03(-0.31%) |
Mar 26, 2012 | 9.216 | 9.269 | 8.362 | 8.468 | 16,119,494 | -0.59(-6.51%) |
Mar 23, 2012 | 8.512 | 9.771 | 8.406 | 9.058 | 37,776,312 | -0.84(-8.45%) |
Mar 22, 2012 | 9.850 | 9.973 | 9.568 | 9.894 | 9,507,886 | -0.06(-0.62%) |
Mar 21, 2012 | 10.30 | 10.54 | 9.929 | 9.956 | 8,771,108 | -0.21(-2.08%) |
Mar 20, 2012 | 10.44 | 10.47 | 10.12 | 10.17 | 7,617,991 | -0.30(-2.86%) |
Mar 19, 2012 | 11.18 | 11.46 | 10.35 | 10.47 | 16,851,744 | -0.77(-6.82%) |
Mar 16, 2012 | 11.53 | 11.55 | 11.05 | 11.23 | 7,907,860 | -0.26(-2.30%) |
Mar 15, 2012 | 10.99 | 11.50 | 10.82 | 11.50 | 5,674,876 | +0.57(+5.24%) |
Mar 14, 2012 | 10.83 | 11.12 | 10.76 | 10.92 | 5,297,368 | +0.10(+0.89%) |
Mar 13, 2012 | 10.55 | 10.91 | 10.41 | 10.83 | 8,925,389 | +0.42(+4.06%) |
Mar 12, 2012 | 10.73 | 10.74 | 10.33 | 10.40 | 4,880,122 | +0.00(+0.00%) |
Mar 09, 2012 | 10.40 | 10.80 | 10.35 | 10.40 | 7,694,734 | +0.14(+1.37%) |
Mar 08, 2012 | 9.973 | 10.45 | 9.898 | 10.26 | 6,811,291 | +0.47(+4.76%) |
Mar 07, 2012 | 9.471 | 9.859 | 9.436 | 9.797 | 4,497,393 | +0.41(+4.41%) |
Mar 06, 2012 | 9.700 | 9.718 | 9.291 | 9.383 | 5,655,225 | -0.49(-4.99%) |
Mar 05, 2012 | 9.788 | 10.05 | 9.709 | 9.876 | 2,945,743 | +0.02(+0.18%) |
Mar 02, 2012 | 9.868 | 10.11 | 9.797 | 9.859 | 3,188,662 | -0.06(-0.62%) |
Mar 01, 2012 | 10.18 | 10.27 | 9.780 | 9.920 | 6,417,802 | -0.13(-1.31%) |
Feb 29, 2012 | 9.912 | 10.41 | 9.912 | 10.05 | 6,976,382 | +0.18(+1.78%) |
Feb 28, 2012 | 10.06 | 10.21 | 9.727 | 9.876 | 6,655,406 | -0.31(-3.03%) |
Feb 27, 2012 | 9.868 | 10.30 | 9.797 | 10.18 | 3,962,361 | +0.11(+1.14%) |
Feb 24, 2012 | 10.39 | 10.59 | 10.07 | 10.07 | 4,167,440 | -0.27(-2.64%) |
Feb 23, 2012 | 9.894 | 10.42 | 9.850 | 10.34 | 5,553,814 | +0.43(+4.35%) |
Feb 22, 2012 | 10.23 | 10.43 | 9.753 | 9.912 | 7,726,029 | -0.43(-4.17%) |
Feb 21, 2012 | 10.77 | 10.91 | 10.15 | 10.34 | 5,904,410 | -0.36(-3.37%) |
Feb 17, 2012 | 10.74 | 10.98 | 10.59 | 10.70 | 4,838,261 | -0.10(-0.90%) |
Feb 16, 2012 | 10.93 | 11.14 | 10.66 | 10.80 | 8,374,286 | -0.11(-0.97%) |
Feb 15, 2012 | 11.06 | 11.36 | 10.83 | 10.91 | 8,516,597 | -0.03(-0.24%) |
Feb 14, 2012 | 10.77 | 11.06 | 10.58 | 10.93 | 9,165,460 | +0.03(+0.24%) |
Feb 13, 2012 | 10.48 | 11.07 | 10.40 | 10.91 | 8,171,331 | +0.60(+5.81%) |
Feb 10, 2012 | 10.25 | 10.62 | 10.12 | 10.31 | 8,784,819 | -0.24(-2.25%) |
Feb 09, 2012 | 9.604 | 10.70 | 9.604 | 10.55 | 16,460,386 | +0.93(+9.71%) |
Feb 08, 2012 | 9.516 | 9.683 | 9.260 | 9.612 | 6,771,794 | +0.14(+1.49%) |
Feb 07, 2012 | 9.155 | 9.568 | 8.979 | 9.471 | 7,635,646 | +0.29(+3.16%) |
Feb 06, 2012 | 9.278 | 9.533 | 9.067 | 9.181 | 6,935,373 | -0.33(-3.52%) |
Feb 03, 2012 | 8.697 | 9.731 | 8.697 | 9.516 | 14,256,945 | +1.08(+12.75%) |
Feb 02, 2012 | 8.483 | 8.632 | 8.343 | 8.439 | 5,313,494 | -0.04(-0.52%) |
Feb 01, 2012 | 8.020 | 8.483 | 7.915 | 8.483 | 7,821,149 | +0.59(+7.54%) |
Jan 31, 2012 | 8.308 | 8.439 | 7.871 | 7.888 | 6,179,932 | -0.37(-4.45%) |
Jan 30, 2012 | 8.431 | 8.439 | 8.177 | 8.256 | 3,895,667 | -0.36(-4.16%) |
Jan 27, 2012 | 8.326 | 8.745 | 8.308 | 8.614 | 5,835,405 | +0.13(+1.55%) |
Jan 26, 2012 | 8.606 | 8.947 | 8.177 | 8.483 | 9,029,913 | -0.07(-0.82%) |
Jan 25, 2012 | 8.081 | 8.711 | 8.055 | 8.553 | 6,936,914 | +0.47(+5.84%) |
Jan 24, 2012 | 7.775 | 8.212 | 7.670 | 8.081 | 5,971,695 | +0.20(+2.55%) |
Jan 23, 2012 | 8.133 | 8.308 | 7.714 | 7.880 | 6,248,457 | -0.26(-3.22%) |
Jan 20, 2012 | 8.343 | 8.422 | 7.897 | 8.142 | 10,377,819 | -0.26(-3.12%) |
Jan 19, 2012 | 8.221 | 8.728 | 8.221 | 8.404 | 11,587,499 | -0.07(-0.83%) |
Jan 18, 2012 | 7.871 | 8.553 | 7.792 | 8.474 | 9,341,230 | +0.59(+7.55%) |
Jan 17, 2012 | 7.888 | 8.002 | 7.591 | 7.880 | 9,481,614 | +0.16(+2.04%) |
Jan 13, 2012 | 7.477 | 7.923 | 7.302 | 7.722 | 9,033,055 | +0.20(+2.67%) |
Jan 12, 2012 | 7.836 | 7.862 | 7.302 | 7.521 | 7,946,351 | -0.02(-0.23%) |
Jan 11, 2012 | 6.699 | 8.081 | 6.690 | 7.539 | 26,007,884 | +0.80(+11.95%) |
Jan 10, 2012 | 6.603 | 6.848 | 6.577 | 6.734 | 5,767,654 | +0.26(+4.05%) |
Jan 09, 2012 | 6.349 | 6.559 | 6.314 | 6.472 | 4,266,419 | +0.17(+2.78%) |
Jan 06, 2012 | 6.262 | 6.498 | 6.227 | 6.297 | 6,218,145 | +0.05(+0.84%) |
Jan 05, 2012 | 5.877 | 6.297 | 5.816 | 6.244 | 6,084,486 | +0.32(+5.47%) |
Jan 04, 2012 | 6.008 | 6.061 | 5.877 | 5.921 | 4,113,438 | +0.04(+0.74%) |
Dec 30, 2011 | 5.833 | 5.947 | 5.824 | 5.877 | 2,972,889 | -0.01(-0.15%) |
Dec 29, 2011 | 5.553 | 5.921 | 5.536 | 5.886 | 5,808,143 | +0.34(+6.15%) |
Dec 28, 2011 | 5.667 | 5.711 | 5.396 | 5.545 | 4,286,277 | -0.10(-1.71%) |
Dec 27, 2011 | 5.772 | 5.851 | 5.632 | 5.641 | 3,253,887 | -0.15(-2.57%) |
Dec 23, 2011 | 6.087 | 6.148 | 5.711 | 5.790 | 6,608,333 | -0.52(-8.31%) |
Dec 21, 2011 | 6.970 | 6.996 | 6.192 | 6.314 | 10,993,360 | -0.45(-6.72%) |
Dec 20, 2011 | 6.437 | 6.813 | 6.428 | 6.769 | 7,575,403 | +0.62(+10.10%) |
Dec 19, 2011 | 6.340 | 6.463 | 6.104 | 6.148 | 4,048,517 | -0.17(-2.63%) |
Dec 16, 2011 | 6.402 | 6.603 | 6.262 | 6.314 | 4,474,387 | -0.04(-0.69%) |
Dec 15, 2011 | 6.166 | 6.419 | 6.087 | 6.358 | 5,252,257 | +0.31(+5.06%) |
Dec 14, 2011 | 6.227 | 6.253 | 6.008 | 6.052 | 6,654,289 | -0.26(-4.16%) |
Dec 13, 2011 | 6.673 | 6.760 | 6.227 | 6.314 | 7,101,516 | -0.33(-5.00%) |
Dec 12, 2011 | 6.944 | 6.957 | 6.515 | 6.647 | 6,995,757 | -0.44(-6.17%) |
Dec 09, 2011 | 6.970 | 7.171 | 6.874 | 7.084 | 3,458,686 | +0.18(+2.66%) |
Dec 08, 2011 | 7.058 | 7.171 | 6.769 | 6.900 | 4,653,963 | -0.24(-3.43%) |
Dec 07, 2011 | 7.145 | 7.241 | 7.040 | 7.145 | 3,838,709 | -0.05(-0.73%) |
Dec 06, 2011 | 6.909 | 7.259 | 6.909 | 7.198 | 6,628,910 | +0.30(+4.31%) |
Dec 05, 2011 | 6.979 | 7.337 | 6.795 | 6.900 | 8,778,695 | -0.04(-0.63%) |
Dec 02, 2011 | 6.734 | 7.031 | 6.620 | 6.944 | 7,944,090 | +0.31(+4.75%) |
Dec 01, 2011 | 6.384 | 6.734 | 6.306 | 6.629 | 5,193,076 | +0.20(+3.13%) |
Nov 30, 2011 | 6.253 | 6.594 | 6.157 | 6.428 | 6,984,756 | +0.45(+7.61%) |
Nov 29, 2011 | 5.973 | 6.061 | 5.798 | 5.973 | 2,650,847 | +0.05(+0.89%) |
Nov 28, 2011 | 6.157 | 6.244 | 5.842 | 5.921 | 4,786,440 | +0.05(+0.89%) |
Nov 25, 2011 | 5.833 | 6.017 | 5.798 | 5.868 | 1,617,869 | +0.02(+0.30%) |
Nov 23, 2011 | 6.052 | 6.078 | 5.851 | 5.851 | 2,962,156 | -0.34(-5.51%) |
Nov 22, 2011 | 6.104 | 6.262 | 5.886 | 6.192 | 4,081,774 | +0.09(+1.43%) |
Nov 21, 2011 | 6.166 | 6.297 | 5.877 | 6.104 | 6,396,390 | -0.21(-3.32%) |
Nov 18, 2011 | 6.524 | 6.550 | 6.271 | 6.314 | 3,294,502 | -0.17(-2.70%) |
Nov 17, 2011 | 6.664 | 6.804 | 6.437 | 6.489 | 4,586,633 | -0.08(-1.20%) |
Nov 16, 2011 | 6.498 | 6.935 | 6.437 | 6.568 | 6,859,461 | -0.02(-0.27%) |
Nov 15, 2011 | 6.349 | 6.647 | 6.236 | 6.585 | 3,941,328 | +0.20(+3.15%) |
Nov 14, 2011 | 6.594 | 6.647 | 6.314 | 6.384 | 3,659,355 | -0.26(-3.95%) |
Nov 11, 2011 | 6.480 | 6.690 | 6.472 | 6.647 | 4,219,445 | +0.24(+3.68%) |
Nov 10, 2011 | 6.131 | 6.485 | 6.104 | 6.410 | 5,770,937 | +0.38(+6.23%) |
Nov 09, 2011 | 6.340 | 6.375 | 5.912 | 6.034 | 6,935,323 | -0.56(-8.49%) |
Nov 08, 2011 | 6.358 | 6.647 | 6.297 | 6.594 | 5,861,898 | +0.31(+5.01%) |
Nov 07, 2011 | 6.122 | 6.340 | 6.034 | 6.279 | 3,966,988 | +0.10(+1.56%) |
Nov 04, 2011 | 5.991 | 6.271 | 5.956 | 6.183 | 5,734,965 | +0.09(+1.43%) |
Nov 03, 2011 | 5.816 | 6.157 | 5.693 | 6.096 | 7,978,453 | +0.39(+6.90%) |
Nov 02, 2011 | 5.859 | 6.104 | 5.597 | 5.702 | 18,788,232 | -0.03(-0.61%) |
Nov 01, 2011 | 5.842 | 5.921 | 5.597 | 5.737 | 6,570,629 | -0.30(-5.03%) |
Oct 31, 2011 | 6.344 | 6.388 | 6.024 | 6.041 | 4,428,473 | -0.43(-6.69%) |
Oct 28, 2011 | 6.431 | 6.674 | 6.197 | 6.474 | 4,223,862 | -0.16(-2.35%) |
Oct 27, 2011 | 6.812 | 6.873 | 6.483 | 6.630 | 6,359,273 | +0.19(+2.96%) |
Oct 26, 2011 | 6.353 | 6.544 | 6.167 | 6.440 | 4,732,424 | +0.20(+3.19%) |
Oct 25, 2011 | 6.700 | 6.743 | 6.197 | 6.240 | 6,000,225 | -0.50(-7.46%) |
Oct 24, 2011 | 6.509 | 6.934 | 6.457 | 6.743 | 6,031,055 | +0.22(+3.32%) |
Oct 21, 2011 | 6.396 | 6.596 | 6.292 | 6.526 | 6,547,831 | +0.29(+4.58%) |
Oct 20, 2011 | 5.980 | 6.249 | 5.755 | 6.240 | 5,916,405 | +0.26(+4.35%) |
Oct 19, 2011 | 6.214 | 6.587 | 5.911 | 5.980 | 11,666,362 | -0.10(-1.71%) |
Oct 18, 2011 | 5.460 | 6.171 | 5.365 | 6.084 | 11,704,626 | +0.63(+11.61%) |
Oct 17, 2011 | 5.738 | 5.781 | 5.408 | 5.452 | 3,644,219 | -0.34(-5.84%) |
Oct 14, 2011 | 5.989 | 6.050 | 5.686 | 5.790 | 3,234,715 | -0.12(-2.05%) |
Oct 13, 2011 | 5.824 | 5.946 | 5.460 | 5.911 | 5,150,144 | +0.03(+0.44%) |
Oct 12, 2011 | 5.703 | 5.980 | 5.625 | 5.885 | 4,415,473 | +0.23(+4.14%) |
Oct 11, 2011 | 5.538 | 5.703 | 5.515 | 5.651 | 2,558,525 | +0.04(+0.77%) |
Oct 10, 2011 | 5.504 | 5.634 | 5.434 | 5.608 | 2,842,849 | +0.28(+5.20%) |
Oct 07, 2011 | 5.538 | 5.582 | 5.140 | 5.330 | 3,842,371 | -0.15(-2.69%) |
Oct 06, 2011 | 5.478 | 5.521 | 5.356 | 5.478 | 4,131,899 | +0.21(+3.95%) |
Oct 05, 2011 | 4.784 | 5.339 | 4.732 | 5.270 | 5,617,296 | +0.43(+8.96%) |
Oct 04, 2011 | 4.524 | 4.871 | 4.351 | 4.836 | 5,283,499 | +0.27(+5.88%) |
Oct 03, 2011 | 5.027 | 5.079 | 4.550 | 4.568 | 4,693,533 | -0.51(-10.07%) |
Sep 30, 2011 | 5.157 | 5.218 | 5.010 | 5.079 | 3,127,443 | -0.19(-3.62%) |
Sep 29, 2011 | 5.166 | 5.287 | 5.044 | 5.270 | 3,564,291 | +0.23(+4.65%) |
Sep 28, 2011 | 5.148 | 5.209 | 4.953 | 5.036 | 4,826,176 | -0.08(-1.53%) |
Sep 27, 2011 | 5.252 | 5.504 | 5.062 | 5.114 | 6,971,889 | -0.01(-0.17%) |
Sep 26, 2011 | 5.166 | 5.192 | 4.750 | 5.122 | 6,653,772 | +0.00(+0.00%) |
Sep 23, 2011 | 5.010 | 5.304 | 4.897 | 5.122 | 7,093,151 | +0.16(+3.32%) |
Sep 22, 2011 | 4.897 | 5.192 | 4.793 | 4.958 | 8,978,690 | -0.34(-6.38%) |
Sep 21, 2011 | 5.573 | 5.790 | 5.287 | 5.296 | 6,377,042 | -0.29(-5.12%) |
Sep 20, 2011 | 5.339 | 5.694 | 5.270 | 5.582 | 7,652,541 | +0.30(+5.75%) |
Sep 19, 2011 | 5.270 | 5.434 | 5.114 | 5.278 | 4,531,551 | -0.20(-3.64%) |
Sep 16, 2011 | 5.426 | 5.599 | 5.313 | 5.478 | 6,798,915 | +0.04(+0.80%) |
Sep 15, 2011 | 5.356 | 5.443 | 5.226 | 5.434 | 3,723,365 | +0.19(+3.64%) |
Sep 14, 2011 | 4.984 | 5.356 | 4.871 | 5.244 | 4,405,789 | +0.33(+6.70%) |
Sep 13, 2011 | 4.897 | 5.018 | 4.836 | 4.914 | 3,638,671 | -0.01(-0.18%) |
Sep 12, 2011 | 4.810 | 4.940 | 4.707 | 4.923 | 3,003,557 | +0.01(+0.18%) |
Sep 09, 2011 | 5.183 | 5.244 | 4.854 | 4.914 | 4,015,247 | -0.35(-6.59%) |
Sep 08, 2011 | 5.400 | 5.486 | 5.192 | 5.261 | 2,805,432 | -0.14(-2.57%) |
Sep 07, 2011 | 5.218 | 5.625 | 5.131 | 5.400 | 5,905,788 | +0.33(+6.50%) |
Sep 06, 2011 | 4.958 | 5.192 | 4.854 | 5.070 | 3,924,482 | -0.15(-2.82%) |
Sep 02, 2011 | 5.408 | 5.460 | 5.096 | 5.218 | 4,278,007 | -0.35(-6.23%) |
Sep 01, 2011 | 5.720 | 5.876 | 5.530 | 5.564 | 5,506,255 | -0.15(-2.58%) |
Aug 31, 2011 | 5.885 | 6.006 | 5.590 | 5.712 | 4,925,191 | -0.13(-2.23%) |
Aug 30, 2011 | 5.417 | 6.015 | 5.408 | 5.842 | 8,282,230 | +0.42(+7.67%) |
Aug 29, 2011 | 5.200 | 5.486 | 5.166 | 5.426 | 4,639,770 | +0.34(+6.64%) |
Aug 26, 2011 | 4.923 | 5.179 | 4.750 | 5.088 | 4,150,632 | +0.10(+2.09%) |
Aug 25, 2011 | 4.784 | 5.036 | 4.706 | 4.984 | 5,746,236 | +0.29(+6.28%) |
Aug 24, 2011 | 4.602 | 4.732 | 4.464 | 4.689 | 6,781,497 | +0.12(+2.66%) |
Aug 23, 2011 | 4.750 | 4.784 | 4.412 | 4.568 | 7,471,127 | -0.14(-2.95%) |
Aug 22, 2011 | 5.001 | 5.062 | 4.689 | 4.706 | 2,269,989 | -0.15(-3.04%) |
Aug 19, 2011 | 5.209 | 5.287 | 4.793 | 4.854 | 4,307,196 | -0.35(-6.67%) |
Aug 18, 2011 | 5.564 | 5.599 | 5.200 | 5.200 | 4,930,875 | -0.61(-10.45%) |
Aug 17, 2011 | 5.946 | 6.024 | 5.729 | 5.807 | 3,931,866 | -0.14(-2.33%) |
Aug 16, 2011 | 5.902 | 6.136 | 5.764 | 5.946 | 3,919,182 | +0.08(+1.33%) |
Aug 15, 2011 | 5.668 | 5.876 | 5.530 | 5.868 | 5,445,008 | +0.28(+4.96%) |
Aug 12, 2011 | 5.677 | 5.824 | 5.478 | 5.590 | 3,373,488 | -0.03(-0.46%) |
Aug 11, 2011 | 5.417 | 5.720 | 5.209 | 5.616 | 3,882,526 | +0.23(+4.18%) |
Aug 10, 2011 | 5.885 | 5.928 | 5.374 | 5.391 | 5,210,096 | -0.68(-11.27%) |
Aug 09, 2011 | 5.894 | 6.084 | 5.469 | 6.076 | 7,710,514 | +0.58(+10.57%) |
Aug 08, 2011 | 5.894 | 6.023 | 5.365 | 5.495 | 5,955,499 | -0.71(-11.45%) |
Aug 05, 2011 | 6.526 | 6.613 | 5.989 | 6.206 | 9,273,037 | -0.19(-2.98%) |
Aug 04, 2011 | 6.830 | 6.869 | 6.362 | 6.396 | 5,711,724 | -0.55(-7.87%) |
Aug 03, 2011 | 6.934 | 7.107 | 6.622 | 6.942 | 4,373,113 | +0.00(+0.00%) |
Aug 02, 2011 | 7.228 | 7.254 | 6.934 | 6.942 | 4,710,496 | -0.34(-4.73%) |
Aug 01, 2011 | 7.373 | 7.459 | 7.106 | 7.287 | 4,789,762 | -0.02(-0.24%) |
Jul 29, 2011 | 7.252 | 7.399 | 7.184 | 7.304 | 5,228,096 | -0.05(-0.70%) |
Jul 28, 2011 | 7.416 | 7.760 | 7.321 | 7.356 | 5,302,278 | -0.09(-1.27%) |
Jul 27, 2011 | 7.726 | 7.786 | 7.399 | 7.450 | 4,854,336 | -0.34(-4.41%) |
Jul 26, 2011 | 7.872 | 7.880 | 7.743 | 7.794 | 3,141,219 | -0.08(-0.98%) |
Jul 25, 2011 | 8.053 | 8.053 | 7.863 | 7.872 | 2,756,993 | -0.23(-2.87%) |
Jul 22, 2011 | 8.078 | 8.130 | 8.078 | 8.104 | 2,302,761 | -0.08(-0.95%) |
Jul 21, 2011 | 8.182 | 8.285 | 8.096 | 8.182 | 2,912,834 | +0.05(+0.63%) |
Jul 20, 2011 | 8.190 | 8.216 | 7.932 | 8.130 | 4,962,092 | -0.06(-0.74%) |
Jul 19, 2011 | 8.104 | 8.250 | 8.018 | 8.190 | 4,341,331 | +0.25(+3.14%) |
Jul 18, 2011 | 8.035 | 8.096 | 7.700 | 7.941 | 7,001,202 | -0.10(-1.28%) |
Jul 15, 2011 | 8.285 | 8.302 | 7.992 | 8.044 | 5,413,516 | -0.16(-1.99%) |
Jul 14, 2011 | 8.319 | 8.362 | 8.053 | 8.207 | 4,837,172 | -0.01(-0.10%) |
Jul 13, 2011 | 8.517 | 8.586 | 8.207 | 8.216 | 5,712,603 | -0.23(-2.75%) |
Jul 12, 2011 | 8.216 | 8.629 | 8.139 | 8.448 | 6,807,648 | +0.19(+2.29%) |
Jul 11, 2011 | 8.285 | 8.319 | 8.173 | 8.259 | 4,724,878 | -0.14(-1.64%) |
Jul 08, 2011 | 8.293 | 8.423 | 8.207 | 8.397 | 3,990,271 | -0.03(-0.41%) |
Jul 07, 2011 | 8.379 | 8.577 | 8.268 | 8.431 | 6,063,839 | +0.15(+1.77%) |
Jul 06, 2011 | 8.526 | 8.526 | 8.199 | 8.285 | 7,635,245 | -0.27(-3.12%) |
Jul 05, 2011 | 8.620 | 8.663 | 8.242 | 8.552 | 9,643,662 | -0.20(-2.26%) |
Jul 01, 2011 | 8.620 | 9.007 | 8.414 | 8.749 | 11,800,512 | +0.34(+3.99%) |
Jun 30, 2011 | 8.577 | 8.586 | 8.225 | 8.414 | 13,119,491 | -0.26(-2.98%) |
Jun 29, 2011 | 9.765 | 10.02 | 8.500 | 8.672 | 27,481,468 | -1.58(-15.44%) |
Jun 28, 2011 | 10.20 | 10.35 | 10.02 | 10.25 | 6,018,535 | +0.11(+1.10%) |
Jun 27, 2011 | 10.22 | 10.47 | 10.08 | 10.14 | 4,847,539 | +0.03(+0.26%) |
Jun 24, 2011 | 10.22 | 10.37 | 9.919 | 10.12 | 9,781,698 | -0.08(-0.76%) |
Jun 23, 2011 | 10.07 | 10.36 | 10.02 | 10.19 | 5,479,399 | +0.02(+0.17%) |
Jun 22, 2011 | 10.12 | 10.48 | 9.962 | 10.18 | 6,487,981 | +0.11(+1.11%) |
Jun 21, 2011 | 10.11 | 10.15 | 10.02 | 10.07 | 3,835,961 | +0.03(+0.34%) |
Jun 20, 2011 | 9.945 | 10.06 | 9.928 | 10.03 | 3,421,510 | +0.28(+2.82%) |
Jun 17, 2011 | 9.722 | 9.808 | 9.567 | 9.756 | 4,475,144 | +0.16(+1.70%) |
Jun 16, 2011 | 9.472 | 9.833 | 9.412 | 9.592 | 6,475,214 | +0.18(+1.92%) |
Jun 15, 2011 | 9.429 | 9.575 | 9.309 | 9.412 | 5,604,205 | -0.15(-1.62%) |
Jun 14, 2011 | 9.266 | 9.687 | 9.223 | 9.567 | 5,343,600 | +0.40(+4.41%) |
Jun 13, 2011 | 9.085 | 9.257 | 8.939 | 9.162 | 3,005,666 | +0.10(+1.14%) |
Jun 10, 2011 | 9.223 | 9.231 | 8.844 | 9.059 | 5,645,957 | -0.22(-2.32%) |
Jun 09, 2011 | 9.274 | 9.508 | 9.214 | 9.274 | 4,339,436 | +0.02(+0.19%) |
Jun 08, 2011 | 9.446 | 9.506 | 9.205 | 9.257 | 6,722,677 | -0.27(-2.80%) |
Jun 07, 2011 | 9.661 | 9.696 | 9.481 | 9.524 | 2,939,437 | -0.14(-1.42%) |
Jun 06, 2011 | 9.859 | 9.876 | 9.567 | 9.661 | 3,280,297 | -0.22(-2.26%) |
Jun 03, 2011 | 9.894 | 10.10 | 9.859 | 9.885 | 3,095,595 | +0.17(+1.77%) |
May 24, 2011 | 9.790 | 9.928 | 9.661 | 9.713 | 3,317,105 | -0.06(-0.62%) |
May 23, 2011 | 9.696 | 9.988 | 9.678 | 9.773 | 2,580,955 | -0.09(-0.87%) |
May 20, 2011 | 9.713 | 9.962 | 9.704 | 9.859 | 2,925,298 | +0.15(+1.60%) |
May 19, 2011 | 9.739 | 9.782 | 9.541 | 9.704 | 3,113,298 | +0.04(+0.45%) |
May 18, 2011 | 9.472 | 9.790 | 9.446 | 9.661 | 4,669,985 | +0.28(+2.93%) |
May 17, 2011 | 9.558 | 9.575 | 9.343 | 9.386 | 4,619,388 | -0.22(-2.24%) |
May 16, 2011 | 9.489 | 9.747 | 9.446 | 9.601 | 3,197,753 | +0.08(+0.81%) |
May 13, 2011 | 9.653 | 9.722 | 9.412 | 9.524 | 3,015,199 | -0.13(-1.34%) |
May 12, 2011 | 9.653 | 9.885 | 9.584 | 9.653 | 4,048,033 | -0.04(-0.44%) |
May 11, 2011 | 9.816 | 9.954 | 9.601 | 9.696 | 3,679,289 | -0.14(-1.40%) |
May 10, 2011 | 9.902 | 9.954 | 9.816 | 9.833 | 3,425,021 | -0.08(-0.78%) |
May 09, 2011 | 10.23 | 10.23 | 9.885 | 9.911 | 2,352,177 | -0.31(-3.03%) |
May 06, 2011 | 10.45 | 10.56 | 10.19 | 10.22 | 3,549,867 | -0.13(-1.25%) |
May 05, 2011 | 9.954 | 10.47 | 9.919 | 10.35 | 5,710,732 | +0.31(+3.08%) |
May 04, 2011 | 9.962 | 10.05 | 9.825 | 10.04 | 5,376,800 | +0.09(+0.95%) |
May 03, 2011 | 9.911 | 10.10 | 9.868 | 9.945 | 4,375,901 | +0.00(+0.02%) |