Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.953 | 8.007 | 7.768 | 7.837 | 2,199,851 | +0.01(+0.10%) |
Apr 27, 2012 | 7.451 | 8.146 | 7.443 | 7.829 | 5,657,778 | +0.53(+7.19%) |
Apr 26, 2012 | 6.872 | 7.598 | 6.872 | 7.304 | 9,043,306 | +1.29(+21.44%) |
Apr 25, 2012 | 5.969 | 6.046 | 5.915 | 6.015 | 1,325,335 | +0.02(+0.26%) |
Apr 24, 2012 | 5.845 | 6.038 | 5.837 | 5.999 | 1,195,669 | +0.05(+0.78%) |
Apr 23, 2012 | 5.899 | 5.961 | 5.860 | 5.953 | 960,419 | -0.15(-2.53%) |
Apr 20, 2012 | 6.100 | 6.146 | 6.069 | 6.108 | 905,394 | -0.11(-1.74%) |
Apr 19, 2012 | 6.185 | 6.231 | 6.131 | 6.216 | 890,625 | -0.04(-0.62%) |
Apr 18, 2012 | 6.138 | 6.270 | 6.115 | 6.254 | 1,829,238 | -0.02(-0.37%) |
Apr 17, 2012 | 6.092 | 6.285 | 6.092 | 6.277 | 785,547 | +0.08(+1.25%) |
Apr 16, 2012 | 6.084 | 6.204 | 6.038 | 6.200 | 655,897 | +0.03(+0.50%) |
Apr 13, 2012 | 6.239 | 6.254 | 6.053 | 6.169 | 877,338 | -0.24(-3.73%) |
Apr 12, 2012 | 6.046 | 6.455 | 6.046 | 6.409 | 792,874 | +0.35(+5.73%) |
Apr 11, 2012 | 5.999 | 6.084 | 5.969 | 6.061 | 446,712 | +0.09(+1.55%) |
Apr 10, 2012 | 5.907 | 5.976 | 5.884 | 5.969 | 844,635 | +0.06(+0.98%) |
Apr 09, 2012 | 5.791 | 5.930 | 5.791 | 5.911 | 204,503 | +0.01(+0.20%) |
Apr 05, 2012 | 5.899 | 5.992 | 5.868 | 5.899 | 344,719 | -0.05(-0.78%) |
Apr 04, 2012 | 5.945 | 5.961 | 5.884 | 5.945 | 754,529 | -0.15(-2.41%) |
Apr 03, 2012 | 6.169 | 6.192 | 6.053 | 6.092 | 470,536 | -0.10(-1.62%) |
Apr 02, 2012 | 5.976 | 6.200 | 5.961 | 6.192 | 425,810 | +0.17(+2.82%) |
Mar 30, 2012 | 5.999 | 6.046 | 5.969 | 6.023 | 208,494 | +0.06(+1.04%) |
Mar 29, 2012 | 5.969 | 5.984 | 5.907 | 5.961 | 270,294 | -0.08(-1.40%) |
Mar 28, 2012 | 6.046 | 6.077 | 5.984 | 6.046 | 292,853 | -0.02(-0.25%) |
Mar 27, 2012 | 6.092 | 6.115 | 6.046 | 6.061 | 446,697 | +0.08(+1.42%) |
Mar 26, 2012 | 5.930 | 6.007 | 5.884 | 5.976 | 405,192 | +0.11(+1.84%) |
Mar 23, 2012 | 5.876 | 5.884 | 5.814 | 5.868 | 160,302 | -0.01(-0.13%) |
Mar 22, 2012 | 5.814 | 5.930 | 5.806 | 5.876 | 550,927 | -0.05(-0.78%) |
Mar 21, 2012 | 6.007 | 6.007 | 5.891 | 5.922 | 594,315 | -0.18(-2.91%) |
Mar 20, 2012 | 6.030 | 6.115 | 5.992 | 6.100 | 381,040 | -0.06(-1.00%) |
Mar 19, 2012 | 6.069 | 6.208 | 6.046 | 6.162 | 614,150 | +0.22(+3.64%) |
Mar 16, 2012 | 5.930 | 5.992 | 5.907 | 5.945 | 399,518 | +0.01(+0.13%) |
Mar 15, 2012 | 5.938 | 5.969 | 5.884 | 5.938 | 340,651 | -0.05(-0.77%) |
Mar 14, 2012 | 6.069 | 6.069 | 5.938 | 5.984 | 507,721 | -0.08(-1.40%) |
Mar 13, 2012 | 5.984 | 6.092 | 5.961 | 6.069 | 538,188 | +0.17(+2.88%) |
Mar 12, 2012 | 5.969 | 5.969 | 5.830 | 5.899 | 595,474 | -0.18(-2.92%) |
Mar 09, 2012 | 6.015 | 6.077 | 5.976 | 6.077 | 547,509 | -0.09(-1.50%) |
Mar 08, 2012 | 6.146 | 6.200 | 6.084 | 6.169 | 331,622 | +0.05(+0.88%) |
Mar 07, 2012 | 6.100 | 6.162 | 6.050 | 6.115 | 359,930 | +0.07(+1.15%) |
Mar 06, 2012 | 6.077 | 6.084 | 5.992 | 6.046 | 563,826 | -0.22(-3.57%) |
Mar 05, 2012 | 6.370 | 6.370 | 6.231 | 6.270 | 572,597 | -0.22(-3.45%) |
Mar 02, 2012 | 6.555 | 6.571 | 6.459 | 6.494 | 658,632 | +0.12(+1.82%) |
Mar 01, 2012 | 6.532 | 6.532 | 6.308 | 6.378 | 904,506 | -0.15(-2.36%) |
Feb 29, 2012 | 6.648 | 6.671 | 6.501 | 6.532 | 629,533 | +0.05(+0.83%) |
Feb 28, 2012 | 6.517 | 6.532 | 6.455 | 6.478 | 450,583 | -0.05(-0.71%) |
Feb 27, 2012 | 6.571 | 6.648 | 6.478 | 6.524 | 981,309 | -0.34(-4.95%) |
Feb 24, 2012 | 6.841 | 6.949 | 6.841 | 6.864 | 667,825 | +0.16(+2.42%) |
Feb 23, 2012 | 6.663 | 6.725 | 6.555 | 6.702 | 457,284 | +0.05(+0.81%) |
Feb 22, 2012 | 6.764 | 6.787 | 6.548 | 6.648 | 593,042 | -0.23(-3.37%) |
Feb 21, 2012 | 6.872 | 6.926 | 6.810 | 6.880 | 380,353 | +0.15(+2.18%) |
Feb 17, 2012 | 6.733 | 6.785 | 6.710 | 6.733 | 158,368 | +0.04(+0.58%) |
Feb 16, 2012 | 6.555 | 6.702 | 6.555 | 6.694 | 456,845 | +0.08(+1.17%) |
Feb 15, 2012 | 6.625 | 6.694 | 6.594 | 6.617 | 432,345 | +0.06(+0.94%) |
Feb 14, 2012 | 6.594 | 6.640 | 6.497 | 6.555 | 285,939 | -0.06(-0.93%) |
Feb 13, 2012 | 6.671 | 6.694 | 6.594 | 6.617 | 281,399 | +0.04(+0.59%) |
Feb 10, 2012 | 6.594 | 6.633 | 6.517 | 6.579 | 548,767 | -0.07(-1.05%) |
Feb 09, 2012 | 6.656 | 6.687 | 6.587 | 6.648 | 529,561 | +0.05(+0.82%) |
Feb 08, 2012 | 6.795 | 6.833 | 6.548 | 6.594 | 1,311,138 | -0.13(-1.95%) |
Feb 07, 2012 | 6.640 | 6.725 | 6.563 | 6.725 | 785,255 | +0.25(+3.81%) |
Feb 06, 2012 | 6.424 | 6.501 | 6.424 | 6.478 | 477,609 | +0.06(+0.96%) |
Feb 03, 2012 | 6.301 | 6.416 | 6.301 | 6.416 | 579,838 | +0.16(+2.59%) |
Feb 02, 2012 | 6.223 | 6.272 | 6.185 | 6.254 | 378,473 | +0.03(+0.50%) |
Feb 01, 2012 | 6.030 | 6.301 | 5.992 | 6.223 | 1,084,000 | +0.38(+6.47%) |
Jan 31, 2012 | 5.945 | 5.976 | 5.845 | 5.845 | 1,516,205 | +0.03(+0.53%) |
Jan 30, 2012 | 5.776 | 5.853 | 5.745 | 5.814 | 830,739 | -0.05(-0.92%) |
Jan 27, 2012 | 5.582 | 5.907 | 5.575 | 5.868 | 1,475,214 | +0.31(+5.56%) |
Jan 26, 2012 | 5.505 | 5.637 | 5.482 | 5.559 | 2,351,993 | -0.76(-11.98%) |
Jan 25, 2012 | 6.177 | 6.331 | 6.108 | 6.316 | 710,788 | +0.02(+0.25%) |
Jan 24, 2012 | 6.231 | 6.324 | 6.200 | 6.301 | 511,344 | -0.07(-1.09%) |
Jan 23, 2012 | 6.324 | 6.401 | 6.247 | 6.370 | 915,604 | +0.15(+2.48%) |
Jan 20, 2012 | 6.277 | 6.293 | 6.169 | 6.216 | 451,365 | -0.15(-2.31%) |
Jan 19, 2012 | 6.262 | 6.370 | 6.247 | 6.362 | 858,800 | +0.29(+4.83%) |
Jan 18, 2012 | 6.069 | 6.108 | 6.007 | 6.069 | 817,295 | +0.21(+3.56%) |
Jan 17, 2012 | 6.030 | 6.030 | 5.791 | 5.860 | 1,306,320 | -0.14(-2.32%) |
Jan 13, 2012 | 6.108 | 6.138 | 5.961 | 5.999 | 335,251 | -0.19(-3.12%) |
Jan 12, 2012 | 6.108 | 6.223 | 6.108 | 6.192 | 390,690 | +0.19(+3.08%) |
Jan 11, 2012 | 5.984 | 6.046 | 5.953 | 6.007 | 261,647 | +0.01(+0.13%) |
Jan 10, 2012 | 5.999 | 6.069 | 5.984 | 5.999 | 414,491 | +0.02(+0.26%) |
Jan 09, 2012 | 5.922 | 5.992 | 5.876 | 5.984 | 732,652 | -0.03(-0.51%) |
Jan 06, 2012 | 5.907 | 6.030 | 5.876 | 6.015 | 683,317 | +0.12(+1.96%) |
Jan 05, 2012 | 5.899 | 5.953 | 5.845 | 5.899 | 284,196 | -0.13(-2.18%) |
Jan 04, 2012 | 6.123 | 6.123 | 6.007 | 6.030 | 365,944 | +0.02(+0.39%) |
Dec 30, 2011 | 6.053 | 6.092 | 5.984 | 6.007 | 520,263 | -0.03(-0.51%) |
Dec 29, 2011 | 5.922 | 6.069 | 5.899 | 6.038 | 237,371 | +0.17(+2.89%) |
Dec 28, 2011 | 5.961 | 5.984 | 5.868 | 5.868 | 297,524 | -0.12(-1.94%) |
Dec 27, 2011 | 5.999 | 5.999 | 5.945 | 5.984 | 329,681 | +0.01(+0.13%) |
Dec 23, 2011 | 6.015 | 6.030 | 5.938 | 5.976 | 379,684 | +0.20(+3.48%) |
Dec 21, 2011 | 5.830 | 5.845 | 5.683 | 5.776 | 769,840 | +0.00(+0.00%) |
Dec 20, 2011 | 5.752 | 5.884 | 5.752 | 5.776 | 799,289 | +0.21(+3.74%) |
Dec 19, 2011 | 5.791 | 5.822 | 5.536 | 5.567 | 533,102 | -0.31(-5.26%) |
Dec 16, 2011 | 5.853 | 5.903 | 5.799 | 5.876 | 592,288 | +0.08(+1.33%) |
Dec 15, 2011 | 5.884 | 5.938 | 5.760 | 5.799 | 1,135,713 | -0.10(-1.70%) |
Dec 14, 2011 | 5.884 | 5.945 | 5.845 | 5.899 | 629,189 | -0.27(-4.38%) |
Dec 13, 2011 | 6.247 | 6.297 | 6.138 | 6.169 | 455,573 | -0.05(-0.75%) |
Dec 12, 2011 | 6.316 | 6.339 | 6.177 | 6.216 | 420,106 | -0.24(-3.71%) |
Dec 09, 2011 | 6.308 | 6.527 | 6.301 | 6.455 | 542,755 | +0.18(+2.83%) |
Dec 08, 2011 | 6.316 | 6.362 | 6.208 | 6.277 | 870,752 | -0.27(-4.13%) |
Dec 07, 2011 | 6.362 | 6.579 | 6.316 | 6.548 | 446,461 | +0.17(+2.66%) |
Dec 06, 2011 | 6.355 | 6.416 | 6.301 | 6.378 | 396,517 | -0.06(-0.96%) |
Dec 05, 2011 | 6.463 | 6.524 | 6.378 | 6.440 | 380,492 | +0.10(+1.58%) |
Dec 02, 2011 | 6.478 | 6.509 | 6.331 | 6.339 | 555,039 | +0.11(+1.73%) |
Dec 01, 2011 | 6.316 | 6.355 | 6.219 | 6.231 | 386,173 | -0.14(-2.18%) |
Nov 30, 2011 | 6.331 | 6.424 | 6.301 | 6.370 | 973,668 | +0.34(+5.63%) |
Nov 29, 2011 | 6.092 | 6.131 | 6.007 | 6.030 | 738,299 | -0.12(-1.88%) |
Nov 28, 2011 | 6.216 | 6.231 | 6.077 | 6.146 | 872,551 | +0.42(+7.28%) |
Nov 25, 2011 | 5.675 | 5.860 | 5.667 | 5.729 | 568,682 | +0.14(+2.49%) |
Nov 23, 2011 | 5.729 | 5.729 | 5.559 | 5.590 | 576,437 | -0.21(-3.60%) |
Nov 22, 2011 | 5.822 | 5.876 | 5.737 | 5.799 | 795,361 | -0.12(-2.09%) |
Nov 21, 2011 | 5.860 | 5.930 | 5.756 | 5.922 | 804,384 | -0.12(-1.92%) |
Nov 18, 2011 | 6.115 | 6.131 | 5.976 | 6.038 | 572,980 | +0.00(+0.00%) |
Nov 17, 2011 | 6.216 | 6.216 | 5.915 | 6.038 | 857,954 | -0.19(-2.98%) |
Nov 16, 2011 | 6.223 | 6.316 | 6.177 | 6.223 | 370,607 | -0.04(-0.62%) |
Nov 15, 2011 | 6.177 | 6.285 | 6.123 | 6.262 | 700,510 | -0.08(-1.34%) |
Nov 14, 2011 | 6.440 | 6.463 | 6.297 | 6.347 | 420,886 | -0.18(-2.72%) |
Nov 11, 2011 | 6.463 | 6.602 | 6.447 | 6.524 | 541,645 | +0.15(+2.42%) |
Nov 10, 2011 | 6.555 | 6.565 | 6.347 | 6.370 | 552,867 | -0.08(-1.32%) |
Nov 09, 2011 | 6.802 | 6.802 | 6.370 | 6.455 | 1,197,013 | -0.63(-8.83%) |
Nov 08, 2011 | 6.980 | 7.088 | 6.880 | 7.080 | 861,003 | +0.11(+1.55%) |
Nov 07, 2011 | 6.972 | 7.019 | 6.872 | 6.972 | 903,174 | -0.08(-1.20%) |
Nov 04, 2011 | 7.111 | 7.165 | 6.988 | 7.057 | 825,044 | -0.29(-3.89%) |
Nov 03, 2011 | 7.173 | 7.382 | 6.991 | 7.343 | 819,186 | +0.26(+3.71%) |
Nov 02, 2011 | 7.065 | 7.189 | 6.999 | 7.080 | 803,179 | +0.01(+0.11%) |
Nov 01, 2011 | 6.934 | 7.343 | 6.872 | 7.073 | 3,068,709 | -0.61(-7.94%) |
Oct 31, 2011 | 7.544 | 7.737 | 7.505 | 7.683 | 2,778,083 | -0.18(-2.26%) |
Oct 28, 2011 | 7.698 | 7.891 | 7.644 | 7.860 | 1,583,342 | -0.12(-1.55%) |
Oct 27, 2011 | 8.231 | 8.370 | 7.798 | 7.984 | 2,475,700 | +1.03(+14.76%) |
Oct 26, 2011 | 7.003 | 7.065 | 6.702 | 6.957 | 1,558,274 | +0.21(+3.09%) |
Oct 25, 2011 | 6.895 | 6.941 | 6.687 | 6.748 | 1,132,765 | -0.28(-3.96%) |
Oct 24, 2011 | 6.756 | 7.096 | 6.710 | 7.026 | 1,506,370 | +0.66(+10.30%) |
Oct 21, 2011 | 6.339 | 6.385 | 6.247 | 6.370 | 801,646 | +0.04(+0.61%) |
Oct 20, 2011 | 6.347 | 6.470 | 6.185 | 6.331 | 1,191,899 | +0.12(+1.99%) |
Oct 19, 2011 | 6.192 | 6.277 | 6.046 | 6.208 | 2,791,473 | -0.29(-4.40%) |
Oct 18, 2011 | 6.393 | 6.494 | 6.223 | 6.494 | 1,241,760 | +0.10(+1.57%) |
Oct 17, 2011 | 6.579 | 6.617 | 6.331 | 6.393 | 836,556 | -0.29(-4.39%) |
Oct 14, 2011 | 6.818 | 6.841 | 6.633 | 6.687 | 681,277 | -0.02(-0.23%) |
Oct 13, 2011 | 6.864 | 6.864 | 6.486 | 6.702 | 1,112,036 | -0.33(-4.72%) |
Oct 12, 2011 | 7.003 | 7.138 | 6.934 | 7.034 | 1,115,537 | +0.23(+3.41%) |
Oct 11, 2011 | 6.663 | 6.911 | 6.648 | 6.802 | 864,164 | +0.09(+1.38%) |
Oct 10, 2011 | 6.447 | 6.725 | 6.424 | 6.710 | 1,007,497 | +0.25(+3.95%) |
Oct 07, 2011 | 6.718 | 6.718 | 6.416 | 6.455 | 760,739 | -0.15(-2.34%) |
Oct 06, 2011 | 6.594 | 6.710 | 6.416 | 6.609 | 900,411 | +0.20(+3.13%) |
Oct 05, 2011 | 6.401 | 6.470 | 6.239 | 6.409 | 1,303,390 | +0.01(+0.12%) |
Oct 04, 2011 | 6.015 | 6.416 | 5.984 | 6.401 | 1,024,090 | +0.33(+5.47%) |
Oct 03, 2011 | 6.030 | 6.393 | 5.999 | 6.069 | 1,455,142 | +0.04(+0.64%) |
Sep 30, 2011 | 6.053 | 6.231 | 5.992 | 6.030 | 1,334,075 | -0.15(-2.38%) |
Sep 29, 2011 | 6.239 | 6.308 | 6.023 | 6.177 | 1,138,110 | +0.14(+2.30%) |
Sep 28, 2011 | 6.100 | 6.200 | 5.945 | 6.038 | 998,660 | -0.10(-1.64%) |
Sep 27, 2011 | 6.270 | 6.277 | 6.061 | 6.138 | 4,164,706 | +0.00(+0.00%) |
Sep 26, 2011 | 6.015 | 6.162 | 5.930 | 6.138 | 3,785,606 | +0.15(+2.58%) |
Sep 23, 2011 | 5.907 | 6.023 | 5.884 | 5.984 | 4,509,329 | +0.02(+0.39%) |
Sep 22, 2011 | 5.853 | 6.301 | 5.721 | 5.961 | 9,155,053 | -0.79(-11.67%) |
Sep 21, 2011 | 6.772 | 6.941 | 6.702 | 6.748 | 1,467,509 | -0.11(-1.58%) |
Sep 20, 2011 | 6.926 | 7.019 | 6.810 | 6.856 | 1,276,817 | -0.34(-4.72%) |
Sep 19, 2011 | 7.034 | 7.243 | 6.957 | 7.196 | 2,222,496 | -0.23(-3.12%) |
Sep 16, 2011 | 7.513 | 7.521 | 7.312 | 7.428 | 1,009,977 | -0.08(-1.13%) |
Sep 15, 2011 | 7.551 | 7.629 | 7.382 | 7.513 | 1,305,659 | +0.11(+1.46%) |
Sep 14, 2011 | 7.351 | 7.474 | 7.227 | 7.405 | 1,142,069 | +0.11(+1.48%) |
Sep 13, 2011 | 7.320 | 7.389 | 7.235 | 7.297 | 1,166,920 | +0.01(+0.11%) |
Sep 12, 2011 | 7.011 | 7.304 | 6.980 | 7.289 | 3,470,906 | -0.03(-0.42%) |
Sep 09, 2011 | 7.382 | 7.559 | 7.266 | 7.320 | 2,710,689 | -0.44(-5.67%) |
Sep 08, 2011 | 7.629 | 7.829 | 7.629 | 7.760 | 1,794,268 | -0.11(-1.37%) |
Sep 07, 2011 | 7.744 | 7.984 | 7.714 | 7.868 | 1,186,633 | +0.26(+3.45%) |
Sep 06, 2011 | 7.312 | 7.621 | 7.297 | 7.605 | 3,725,124 | -0.57(-6.99%) |
Sep 02, 2011 | 8.455 | 8.493 | 8.076 | 8.177 | 1,489,312 | -0.21(-2.49%) |
Sep 01, 2011 | 8.625 | 8.663 | 8.378 | 8.385 | 2,033,799 | -0.56(-6.30%) |
Aug 31, 2011 | 9.289 | 9.335 | 8.891 | 8.949 | 2,660,369 | -0.04(-0.43%) |
Aug 30, 2011 | 8.601 | 9.188 | 8.524 | 8.988 | 3,117,557 | +0.26(+3.01%) |
Aug 29, 2011 | 8.339 | 8.779 | 8.331 | 8.725 | 2,284,723 | +0.41(+4.92%) |
Aug 26, 2011 | 8.015 | 8.408 | 7.945 | 8.316 | 1,753,059 | +0.05(+0.56%) |
Aug 25, 2011 | 8.277 | 8.509 | 7.976 | 8.269 | 2,739,475 | +0.02(+0.19%) |
Aug 24, 2011 | 8.076 | 8.370 | 8.015 | 8.254 | 2,663,858 | +0.35(+4.39%) |
Aug 23, 2011 | 7.482 | 7.937 | 7.397 | 7.907 | 2,861,936 | +0.60(+8.25%) |
Aug 22, 2011 | 7.026 | 7.474 | 6.957 | 7.304 | 3,446,465 | +0.29(+4.18%) |
Aug 19, 2011 | 6.872 | 7.119 | 6.870 | 7.011 | 2,784,675 | -0.19(-2.68%) |
Aug 18, 2011 | 6.779 | 7.243 | 6.718 | 7.204 | 3,047,430 | +0.12(+1.63%) |
Aug 17, 2011 | 6.980 | 7.134 | 6.918 | 7.088 | 3,909,411 | +0.02(+0.33%) |
Aug 16, 2011 | 6.965 | 7.119 | 6.918 | 7.065 | 2,547,320 | +0.13(+1.89%) |
Aug 15, 2011 | 6.779 | 6.957 | 6.663 | 6.934 | 3,278,547 | +0.31(+4.66%) |
Aug 12, 2011 | 6.694 | 6.745 | 6.548 | 6.625 | 2,197,396 | +0.20(+3.12%) |
Aug 11, 2011 | 6.092 | 6.486 | 6.061 | 6.424 | 6,667,116 | +0.05(+0.73%) |
Aug 10, 2011 | 6.470 | 6.617 | 6.316 | 6.378 | 2,650,788 | -0.41(-6.03%) |
Aug 09, 2011 | 6.663 | 6.818 | 6.401 | 6.787 | 4,063,767 | +0.56(+9.06%) |
Aug 08, 2011 | 6.316 | 6.470 | 6.146 | 6.223 | 3,479,637 | -0.57(-8.41%) |
Aug 05, 2011 | 6.864 | 6.965 | 6.617 | 6.795 | 4,308,955 | +0.15(+2.21%) |
Aug 04, 2011 | 6.779 | 6.856 | 6.582 | 6.648 | 3,501,216 | -0.49(-6.92%) |
Aug 03, 2011 | 7.111 | 7.196 | 6.980 | 7.142 | 5,567,989 | +0.09(+1.31%) |
Aug 02, 2011 | 7.119 | 7.196 | 7.007 | 7.050 | 3,796,986 | -0.18(-2.46%) |
Aug 01, 2011 | 7.474 | 7.490 | 7.127 | 7.227 | 3,986,770 | -0.19(-2.50%) |
Jul 29, 2011 | 7.420 | 7.513 | 7.312 | 7.412 | 2,789,488 | -0.01(-0.10%) |
Jul 28, 2011 | 7.466 | 7.466 | 7.289 | 7.420 | 6,383,760 | -0.54(-6.79%) |
Jul 27, 2011 | 7.961 | 8.038 | 7.853 | 7.961 | 2,244,293 | -0.03(-0.39%) |
Jul 26, 2011 | 7.791 | 8.069 | 7.752 | 7.992 | 3,248,934 | -0.08(-0.96%) |
Jul 25, 2011 | 8.092 | 8.092 | 7.984 | 8.069 | 825,651 | -0.12(-1.51%) |
Jul 22, 2011 | 8.192 | 8.262 | 8.123 | 8.192 | 884,017 | +0.04(+0.47%) |
Jul 21, 2011 | 8.123 | 8.246 | 8.030 | 8.154 | 1,177,022 | +0.12(+1.44%) |
Jul 20, 2011 | 8.154 | 8.239 | 7.984 | 8.038 | 2,119,644 | +0.22(+2.87%) |
Jul 19, 2011 | 7.675 | 7.922 | 7.644 | 7.814 | 1,395,619 | +0.36(+4.87%) |
Jul 18, 2011 | 7.567 | 7.613 | 7.428 | 7.451 | 2,229,675 | -0.29(-3.79%) |
Jul 15, 2011 | 7.729 | 7.806 | 7.605 | 7.744 | 1,991,248 | -0.05(-0.69%) |
Jul 14, 2011 | 7.798 | 7.999 | 7.760 | 7.798 | 1,468,603 | -0.10(-1.27%) |
Jul 13, 2011 | 7.868 | 8.061 | 7.853 | 7.899 | 1,993,352 | -0.18(-2.20%) |
Jul 12, 2011 | 7.883 | 8.200 | 7.883 | 8.076 | 2,153,198 | +0.08(+0.97%) |
Jul 11, 2011 | 7.914 | 8.080 | 7.907 | 7.999 | 1,799,730 | -0.25(-3.00%) |
Jul 08, 2011 | 8.269 | 8.300 | 8.146 | 8.246 | 843,489 | -0.16(-1.93%) |
Jul 07, 2011 | 8.354 | 8.478 | 8.308 | 8.408 | 1,064,293 | -0.08(-0.91%) |
Jul 06, 2011 | 8.455 | 8.563 | 8.393 | 8.486 | 1,355,171 | +0.05(+0.55%) |
Jul 05, 2011 | 8.486 | 8.532 | 8.370 | 8.439 | 1,802,806 | -0.54(-6.02%) |
Jul 01, 2011 | 8.872 | 9.018 | 8.779 | 8.980 | 1,478,953 | +0.30(+3.47%) |
Jun 30, 2011 | 8.586 | 8.702 | 8.540 | 8.679 | 1,477,318 | +0.06(+0.72%) |
Jun 29, 2011 | 8.463 | 8.833 | 8.447 | 8.617 | 2,790,958 | +0.53(+6.49%) |
Jun 28, 2011 | 7.914 | 8.130 | 7.891 | 8.092 | 1,918,691 | -0.02(-0.29%) |
Jun 27, 2011 | 8.123 | 8.223 | 8.069 | 8.115 | 1,995,602 | -0.12(-1.50%) |
Jun 24, 2011 | 8.316 | 8.331 | 8.107 | 8.239 | 2,114,602 | -0.21(-2.47%) |
Jun 23, 2011 | 8.262 | 8.470 | 8.231 | 8.447 | 2,223,121 | -0.13(-1.53%) |
Jun 22, 2011 | 8.648 | 8.756 | 8.578 | 8.578 | 1,816,240 | -0.29(-3.22%) |
Jun 21, 2011 | 8.740 | 8.910 | 8.740 | 8.864 | 1,845,136 | +0.16(+1.86%) |
Jun 20, 2011 | 8.694 | 8.810 | 8.649 | 8.702 | 2,742,920 | -0.25(-2.76%) |
Jun 17, 2011 | 9.057 | 9.057 | 8.879 | 8.949 | 1,213,722 | -0.02(-0.17%) |
Jun 16, 2011 | 8.910 | 9.034 | 8.872 | 8.964 | 1,761,918 | -0.08(-0.85%) |
Jun 15, 2011 | 9.103 | 9.250 | 9.011 | 9.042 | 2,756,803 | -0.27(-2.90%) |
Jun 14, 2011 | 9.320 | 9.366 | 9.269 | 9.312 | 1,901,126 | +0.05(+0.58%) |
Jun 13, 2011 | 9.273 | 9.374 | 9.188 | 9.258 | 1,072,411 | -0.01(-0.08%) |
Jun 10, 2011 | 9.157 | 9.312 | 9.142 | 9.266 | 2,441,273 | +0.03(+0.33%) |
Jun 09, 2011 | 9.258 | 9.366 | 9.165 | 9.235 | 1,351,979 | +0.00(+0.00%) |
Jun 08, 2011 | 9.350 | 9.381 | 9.196 | 9.235 | 2,125,794 | -0.30(-3.16%) |
Jun 07, 2011 | 9.690 | 9.706 | 9.513 | 9.536 | 1,708,530 | -0.19(-1.98%) |
Jun 06, 2011 | 9.937 | 9.968 | 9.713 | 9.729 | 1,440,476 | -0.32(-3.15%) |
Jun 03, 2011 | 10.08 | 10.12 | 10.01 | 10.05 | 1,754,276 | +0.59(+6.20%) |
May 24, 2011 | 9.567 | 9.598 | 9.451 | 9.459 | 1,567,584 | -0.22(-2.23%) |
May 23, 2011 | 9.675 | 9.698 | 9.582 | 9.675 | 1,383,821 | -0.32(-3.17%) |
May 20, 2011 | 9.930 | 10.01 | 9.876 | 9.991 | 1,613,468 | +0.13(+1.33%) |
May 19, 2011 | 9.806 | 9.968 | 9.783 | 9.860 | 2,275,117 | +0.15(+1.59%) |
May 18, 2011 | 9.636 | 9.737 | 9.613 | 9.706 | 1,090,023 | +0.08(+0.88%) |
May 17, 2011 | 9.474 | 9.644 | 9.451 | 9.621 | 1,655,613 | -0.08(-0.88%) |
May 16, 2011 | 9.906 | 9.906 | 9.690 | 9.706 | 1,381,221 | -0.25(-2.48%) |
May 13, 2011 | 9.945 | 9.999 | 9.876 | 9.953 | 1,542,288 | -0.20(-1.98%) |
May 12, 2011 | 10.13 | 10.20 | 10.05 | 10.15 | 800,380 | +0.00(+0.00%) |
May 11, 2011 | 10.26 | 10.33 | 10.11 | 10.15 | 914,174 | -0.06(-0.60%) |
May 10, 2011 | 10.13 | 10.26 | 10.09 | 10.22 | 2,054,003 | +0.02(+0.23%) |
May 09, 2011 | 10.02 | 10.26 | 9.999 | 10.19 | 2,233,456 | +0.08(+0.76%) |
May 06, 2011 | 10.29 | 10.29 | 10.08 | 10.11 | 1,730,974 | -0.12(-1.13%) |
May 05, 2011 | 10.23 | 10.32 | 10.16 | 10.23 | 2,912,625 | -0.18(-1.71%) |
May 04, 2011 | 10.43 | 10.47 | 10.32 | 10.41 | 1,619,108 | +0.08(+0.75%) |
May 03, 2011 | 10.23 | 10.39 | 10.15 | 10.33 | 2,799,627 | -0.12(-1.18%) |