Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.943 | 6.943 | 6.720 | 6.744 | 11,050,588 | -0.15(-2.13%) |
Jan 30, 2012 | 7.011 | 7.014 | 6.883 | 6.891 | 6,447,970 | -0.19(-2.65%) |
Jan 27, 2012 | 6.987 | 7.095 | 6.976 | 7.079 | 5,337,157 | +0.04(+0.62%) |
Jan 26, 2012 | 7.098 | 7.155 | 6.992 | 7.036 | 7,097,595 | -0.02(-0.27%) |
Jan 25, 2012 | 6.987 | 7.066 | 6.932 | 7.055 | 4,843,216 | +0.07(+0.94%) |
Jan 24, 2012 | 6.929 | 7.014 | 6.905 | 6.989 | 5,304,673 | +0.05(+0.79%) |
Jan 23, 2012 | 6.927 | 6.976 | 6.905 | 6.935 | 3,436,657 | +0.03(+0.47%) |
Jan 20, 2012 | 6.837 | 6.940 | 6.793 | 6.902 | 5,107,319 | +0.05(+0.80%) |
Jan 19, 2012 | 6.793 | 6.897 | 6.774 | 6.848 | 3,883,935 | +0.10(+1.45%) |
Jan 18, 2012 | 6.692 | 6.769 | 6.665 | 6.750 | 4,420,162 | +0.07(+1.06%) |
Jan 17, 2012 | 6.796 | 6.850 | 6.673 | 6.679 | 3,899,167 | -0.08(-1.13%) |
Jan 13, 2012 | 6.739 | 6.767 | 6.694 | 6.755 | 3,883,502 | -0.04(-0.64%) |
Jan 12, 2012 | 6.812 | 6.875 | 6.763 | 6.799 | 5,638,359 | -0.02(-0.36%) |
Jan 11, 2012 | 6.853 | 6.861 | 6.785 | 6.823 | 9,411,919 | -0.03(-0.48%) |
Jan 10, 2012 | 6.695 | 6.878 | 6.671 | 6.856 | 9,718,499 | +0.23(+3.45%) |
Jan 09, 2012 | 6.649 | 6.717 | 6.611 | 6.627 | 3,171,644 | -0.03(-0.41%) |
Jan 06, 2012 | 6.709 | 6.782 | 6.641 | 6.654 | 4,377,428 | -0.06(-0.93%) |
Jan 05, 2012 | 6.635 | 6.733 | 6.575 | 6.717 | 3,936,193 | +0.01(+0.16%) |
Jan 04, 2012 | 6.725 | 6.755 | 6.654 | 6.706 | 4,041,675 | +0.03(+0.45%) |
Dec 30, 2011 | 6.684 | 6.728 | 6.676 | 6.676 | 2,329,901 | -0.03(-0.49%) |
Dec 29, 2011 | 6.641 | 6.728 | 6.616 | 6.709 | 1,800,462 | +0.09(+1.40%) |
Dec 28, 2011 | 6.717 | 6.717 | 6.605 | 6.616 | 2,705,852 | -0.09(-1.38%) |
Dec 27, 2011 | 6.690 | 6.782 | 6.676 | 6.709 | 2,597,829 | -0.02(-0.24%) |
Dec 23, 2011 | 6.681 | 6.726 | 6.638 | 6.725 | 1,625,621 | +0.09(+1.31%) |
Dec 21, 2011 | 6.657 | 6.668 | 6.518 | 6.638 | 4,444,786 | -0.02(-0.25%) |
Dec 20, 2011 | 6.529 | 6.690 | 6.528 | 6.654 | 4,709,686 | +0.22(+3.47%) |
Dec 19, 2011 | 6.564 | 6.608 | 6.417 | 6.431 | 4,724,033 | -0.11(-1.75%) |
Dec 16, 2011 | 6.654 | 6.679 | 6.530 | 6.545 | 6,976,744 | -0.06(-0.91%) |
Dec 15, 2011 | 6.671 | 6.681 | 6.575 | 6.605 | 4,627,455 | +0.05(+0.79%) |
Dec 14, 2011 | 6.586 | 6.635 | 6.515 | 6.553 | 5,864,459 | -0.07(-1.03%) |
Dec 13, 2011 | 6.799 | 6.845 | 6.575 | 6.622 | 6,812,973 | -0.15(-2.17%) |
Dec 12, 2011 | 6.856 | 6.869 | 6.711 | 6.769 | 7,355,863 | -0.18(-2.63%) |
Dec 09, 2011 | 6.812 | 6.981 | 6.799 | 6.951 | 7,249,170 | +0.18(+2.65%) |
Dec 08, 2011 | 6.937 | 6.937 | 6.766 | 6.771 | 9,350,960 | -0.20(-2.85%) |
Dec 07, 2011 | 7.052 | 7.052 | 6.910 | 6.970 | 8,933,967 | -0.15(-2.14%) |
Dec 06, 2011 | 7.109 | 7.169 | 7.071 | 7.123 | 4,167,889 | -0.01(-0.19%) |
Dec 05, 2011 | 7.194 | 7.218 | 7.066 | 7.136 | 5,719,430 | +0.08(+1.16%) |
Dec 02, 2011 | 7.191 | 7.218 | 7.006 | 7.055 | 6,504,509 | -0.05(-0.77%) |
Dec 01, 2011 | 7.101 | 7.150 | 7.044 | 7.109 | 6,524,756 | -0.04(-0.57%) |
Nov 30, 2011 | 7.117 | 7.161 | 6.989 | 7.150 | 9,406,048 | +0.34(+4.96%) |
Nov 29, 2011 | 6.880 | 6.937 | 6.809 | 6.812 | 3,529,348 | -0.06(-0.87%) |
Nov 28, 2011 | 6.897 | 6.927 | 6.818 | 6.872 | 6,470,402 | +0.19(+2.77%) |
Nov 25, 2011 | 6.701 | 6.766 | 6.681 | 6.687 | 3,077,463 | -0.02(-0.24%) |
Nov 23, 2011 | 6.741 | 6.785 | 6.703 | 6.703 | 6,665,248 | -0.12(-1.80%) |
Nov 22, 2011 | 6.839 | 6.908 | 6.804 | 6.826 | 5,208,579 | -0.03(-0.40%) |
Nov 21, 2011 | 6.859 | 6.911 | 6.796 | 6.853 | 6,349,082 | -0.14(-1.99%) |
Nov 18, 2011 | 6.997 | 7.044 | 6.921 | 6.992 | 4,906,874 | +0.06(+0.90%) |
Nov 17, 2011 | 7.014 | 7.041 | 6.897 | 6.929 | 7,916,729 | -0.09(-1.24%) |
Nov 16, 2011 | 7.123 | 7.164 | 6.987 | 7.016 | 9,684,462 | -0.24(-3.30%) |
Nov 15, 2011 | 7.188 | 7.302 | 7.095 | 7.256 | 6,092,212 | +0.08(+1.06%) |
Nov 14, 2011 | 7.150 | 7.237 | 7.098 | 7.180 | 6,740,247 | -0.04(-0.57%) |
Nov 11, 2011 | 7.098 | 7.264 | 7.079 | 7.221 | 6,886,620 | +0.23(+3.23%) |
Nov 10, 2011 | 7.008 | 7.036 | 6.872 | 6.995 | 7,390,980 | +0.12(+1.78%) |
Nov 09, 2011 | 6.913 | 6.965 | 6.861 | 6.872 | 11,572,505 | -0.21(-2.96%) |
Nov 08, 2011 | 7.030 | 7.115 | 6.967 | 7.082 | 7,608,442 | +0.09(+1.33%) |
Nov 07, 2011 | 6.886 | 7.007 | 6.837 | 6.989 | 5,519,499 | +0.10(+1.42%) |
Nov 04, 2011 | 6.793 | 6.921 | 6.769 | 6.891 | 7,082,975 | -0.00(-0.04%) |
Nov 03, 2011 | 6.809 | 6.981 | 6.657 | 6.894 | 10,135,899 | +0.17(+2.51%) |
Nov 02, 2011 | 6.706 | 6.804 | 6.584 | 6.725 | 10,197,930 | +0.09(+1.35%) |
Nov 01, 2011 | 6.564 | 6.878 | 6.338 | 6.635 | 27,024,224 | -0.19(-2.75%) |
Oct 31, 2011 | 6.929 | 6.935 | 6.820 | 6.823 | 6,801,753 | -0.17(-2.49%) |
Oct 28, 2011 | 6.978 | 7.082 | 6.959 | 6.997 | 8,084,819 | -0.02(-0.27%) |
Oct 27, 2011 | 6.856 | 7.082 | 6.744 | 7.016 | 14,027,677 | +0.39(+5.96%) |
Oct 26, 2011 | 6.701 | 6.878 | 6.444 | 6.622 | 18,870,016 | -0.04(-0.57%) |
Oct 25, 2011 | 6.932 | 6.978 | 6.649 | 6.660 | 12,254,386 | -0.32(-4.60%) |
Oct 24, 2011 | 6.834 | 7.046 | 6.823 | 6.981 | 7,755,006 | +0.14(+2.07%) |
Oct 21, 2011 | 6.927 | 6.940 | 6.769 | 6.839 | 9,098,543 | +0.00(+0.04%) |
Oct 20, 2011 | 6.744 | 6.888 | 6.703 | 6.837 | 8,271,771 | +0.08(+1.13%) |
Oct 19, 2011 | 6.823 | 6.957 | 6.725 | 6.760 | 8,749,867 | -0.07(-1.00%) |
Oct 18, 2011 | 6.788 | 6.861 | 6.635 | 6.829 | 15,511,294 | +0.04(+0.60%) |
Oct 17, 2011 | 6.861 | 6.951 | 6.763 | 6.788 | 6,075,118 | -0.15(-2.12%) |
Oct 14, 2011 | 7.011 | 7.027 | 6.869 | 6.935 | 7,188,259 | +0.02(+0.35%) |
Oct 13, 2011 | 6.848 | 6.962 | 6.777 | 6.910 | 10,052,559 | +0.02(+0.32%) |
Oct 12, 2011 | 6.987 | 7.071 | 6.850 | 6.888 | 16,941,460 | +0.06(+0.88%) |
Oct 11, 2011 | 6.758 | 6.935 | 6.720 | 6.829 | 6,503,503 | -0.01(-0.20%) |
Oct 10, 2011 | 6.711 | 6.861 | 6.687 | 6.842 | 6,735,691 | +0.28(+4.19%) |
Oct 07, 2011 | 6.679 | 6.714 | 6.485 | 6.567 | 10,274,412 | -0.09(-1.35%) |
Oct 06, 2011 | 6.602 | 6.672 | 6.355 | 6.657 | 6,707,660 | +0.16(+2.39%) |
Oct 05, 2011 | 6.278 | 6.572 | 6.169 | 6.502 | 14,112,573 | +0.25(+4.05%) |
Oct 04, 2011 | 5.984 | 6.267 | 5.908 | 6.248 | 14,155,902 | +0.17(+2.82%) |
Oct 03, 2011 | 6.251 | 6.464 | 6.069 | 6.077 | 9,726,146 | -0.23(-3.59%) |
Sep 30, 2011 | 6.450 | 6.474 | 6.303 | 6.303 | 7,921,832 | -0.25(-3.82%) |
Sep 29, 2011 | 6.703 | 6.725 | 6.311 | 6.553 | 11,066,430 | +0.02(+0.29%) |
Sep 28, 2011 | 6.777 | 6.777 | 6.523 | 6.534 | 9,602,077 | -0.29(-4.31%) |
Sep 27, 2011 | 7.011 | 7.079 | 6.777 | 6.829 | 11,437,593 | +0.02(+0.32%) |
Sep 26, 2011 | 6.733 | 6.826 | 6.537 | 6.807 | 9,304,440 | +0.16(+2.46%) |
Sep 23, 2011 | 6.488 | 6.662 | 6.450 | 6.643 | 10,461,277 | +0.11(+1.63%) |
Sep 22, 2011 | 6.355 | 6.597 | 6.265 | 6.537 | 17,678,458 | -0.05(-0.74%) |
Sep 21, 2011 | 6.730 | 6.807 | 6.575 | 6.586 | 10,065,795 | -0.14(-2.11%) |
Sep 20, 2011 | 6.782 | 6.883 | 6.635 | 6.728 | 9,222,646 | -0.02(-0.36%) |
Sep 19, 2011 | 6.750 | 6.823 | 6.567 | 6.752 | 9,758,073 | -0.13(-1.90%) |
Sep 16, 2011 | 6.916 | 7.022 | 6.769 | 6.883 | 25,612,382 | +0.04(+0.52%) |
Sep 15, 2011 | 6.567 | 6.869 | 6.521 | 6.848 | 15,288,435 | +0.37(+5.72%) |
Sep 14, 2011 | 6.477 | 6.592 | 6.338 | 6.477 | 11,365,881 | +0.06(+0.89%) |
Sep 13, 2011 | 6.246 | 6.474 | 6.191 | 6.420 | 10,408,516 | +0.20(+3.29%) |
Sep 12, 2011 | 5.949 | 6.221 | 5.913 | 6.216 | 10,961,606 | +0.15(+2.52%) |
Sep 09, 2011 | 6.216 | 6.267 | 6.051 | 6.063 | 8,857,199 | -0.24(-3.80%) |
Sep 08, 2011 | 6.341 | 6.425 | 6.251 | 6.303 | 9,479,736 | -0.11(-1.78%) |
Sep 07, 2011 | 6.308 | 6.443 | 6.175 | 6.417 | 13,240,997 | +0.51(+8.62%) |
Sep 06, 2011 | 5.851 | 5.981 | 5.815 | 5.908 | 13,245,252 | -0.24(-3.86%) |
Sep 02, 2011 | 6.148 | 6.246 | 6.044 | 6.145 | 6,945,380 | -0.16(-2.55%) |
Sep 01, 2011 | 6.496 | 6.502 | 6.284 | 6.306 | 6,536,655 | -0.15(-2.28%) |
Aug 31, 2011 | 6.423 | 6.553 | 6.357 | 6.453 | 8,966,789 | +0.07(+1.11%) |
Aug 30, 2011 | 6.327 | 6.444 | 6.257 | 6.382 | 6,934,450 | -0.01(-0.09%) |
Aug 29, 2011 | 6.276 | 6.393 | 6.233 | 6.387 | 6,886,881 | +0.20(+3.17%) |
Aug 26, 2011 | 6.003 | 6.237 | 5.913 | 6.191 | 5,624,613 | +0.13(+2.20%) |
Aug 25, 2011 | 6.376 | 6.382 | 5.998 | 6.058 | 6,124,597 | -0.22(-3.51%) |
Aug 24, 2011 | 6.126 | 6.297 | 6.069 | 6.278 | 7,509,326 | +0.19(+3.09%) |
Aug 23, 2011 | 5.913 | 6.096 | 5.739 | 6.090 | 11,132,148 | +0.38(+6.58%) |
Aug 22, 2011 | 5.902 | 5.941 | 5.693 | 5.715 | 6,043,078 | -0.06(-1.04%) |
Aug 19, 2011 | 5.791 | 6.020 | 5.761 | 5.774 | 6,890,299 | -0.11(-1.90%) |
Aug 18, 2011 | 6.025 | 6.036 | 5.843 | 5.886 | 8,802,525 | -0.34(-5.51%) |
Aug 17, 2011 | 6.308 | 6.401 | 6.197 | 6.229 | 6,298,135 | -0.03(-0.44%) |
Aug 16, 2011 | 6.346 | 6.453 | 6.022 | 6.257 | 20,231,986 | -0.18(-2.75%) |
Aug 15, 2011 | 6.322 | 6.461 | 6.308 | 6.434 | 4,806,587 | +0.18(+2.83%) |
Aug 12, 2011 | 6.485 | 6.575 | 6.232 | 6.257 | 8,054,368 | -0.16(-2.42%) |
Aug 11, 2011 | 6.055 | 6.522 | 5.951 | 6.412 | 16,162,934 | +0.56(+9.64%) |
Aug 10, 2011 | 6.017 | 6.167 | 5.785 | 5.848 | 17,107,966 | -0.31(-5.08%) |
Aug 09, 2011 | 5.785 | 6.164 | 5.584 | 6.161 | 19,900,676 | +0.60(+10.88%) |
Aug 08, 2011 | 6.055 | 6.180 | 5.535 | 5.557 | 21,250,384 | -0.65(-10.49%) |
Aug 05, 2011 | 6.265 | 6.398 | 6.085 | 6.208 | 21,103,992 | +0.10(+1.70%) |
Aug 04, 2011 | 6.278 | 6.319 | 6.099 | 6.104 | 12,765,835 | -0.29(-4.60%) |
Aug 03, 2011 | 6.368 | 6.439 | 6.199 | 6.398 | 8,322,708 | +0.03(+0.47%) |
Aug 02, 2011 | 6.496 | 6.543 | 6.297 | 6.368 | 10,167,153 | -0.22(-3.35%) |
Aug 01, 2011 | 6.632 | 6.665 | 6.474 | 6.589 | 8,298,389 | +0.03(+0.50%) |
Jul 29, 2011 | 6.450 | 6.679 | 6.401 | 6.556 | 6,777,397 | +0.02(+0.29%) |
Jul 28, 2011 | 6.420 | 6.635 | 6.420 | 6.537 | 9,366,313 | +0.14(+2.13%) |
Jul 27, 2011 | 6.684 | 6.728 | 6.303 | 6.401 | 14,509,737 | -0.22(-3.25%) |
Jul 26, 2011 | 6.553 | 6.622 | 6.526 | 6.616 | 5,825,631 | +0.04(+0.62%) |
Jul 25, 2011 | 6.504 | 6.605 | 6.469 | 6.575 | 6,721,985 | -0.02(-0.25%) |
Jul 22, 2011 | 6.578 | 6.592 | 6.480 | 6.592 | 3,724,271 | +0.10(+1.51%) |
Jul 21, 2011 | 6.415 | 6.537 | 6.387 | 6.494 | 7,626,633 | +0.12(+1.92%) |
Jul 20, 2011 | 6.431 | 6.444 | 6.341 | 6.371 | 5,970,965 | +0.01(+0.13%) |
Jul 19, 2011 | 6.265 | 6.401 | 6.257 | 6.363 | 8,420,072 | +0.16(+2.59%) |
Jul 18, 2011 | 6.420 | 6.420 | 6.194 | 6.202 | 7,616,045 | -0.25(-3.88%) |
Jul 15, 2011 | 6.455 | 6.477 | 6.356 | 6.453 | 5,328,676 | +0.04(+0.64%) |
Jul 14, 2011 | 6.499 | 6.543 | 6.395 | 6.412 | 4,693,319 | -0.08(-1.18%) |
Jul 13, 2011 | 6.537 | 6.604 | 6.477 | 6.488 | 4,324,652 | -0.02(-0.38%) |
Jul 12, 2011 | 6.581 | 6.633 | 6.507 | 6.513 | 6,508,342 | -0.06(-0.91%) |
Jul 11, 2011 | 6.799 | 6.809 | 6.559 | 6.572 | 8,684,920 | -0.34(-4.89%) |
Jul 08, 2011 | 6.924 | 6.935 | 6.839 | 6.910 | 5,497,544 | -0.11(-1.59%) |
Jul 07, 2011 | 7.036 | 7.082 | 6.959 | 7.022 | 9,314,731 | +0.05(+0.70%) |
Jul 06, 2011 | 7.098 | 7.112 | 6.962 | 6.973 | 9,018,434 | -0.18(-2.55%) |
Jul 05, 2011 | 6.949 | 7.169 | 6.949 | 7.155 | 5,550,797 | +0.04(+0.57%) |
Jul 01, 2011 | 6.875 | 7.134 | 6.867 | 7.115 | 7,093,964 | +0.22(+3.24%) |
Jun 30, 2011 | 6.897 | 6.929 | 6.839 | 6.891 | 9,965,368 | +0.04(+0.64%) |
Jun 29, 2011 | 6.559 | 6.850 | 6.553 | 6.848 | 10,585,060 | +0.31(+4.71%) |
Jun 28, 2011 | 6.472 | 6.553 | 6.409 | 6.540 | 5,569,429 | +0.09(+1.44%) |
Jun 27, 2011 | 6.357 | 6.469 | 6.346 | 6.447 | 5,099,841 | +0.08(+1.20%) |
Jun 24, 2011 | 6.387 | 6.420 | 6.333 | 6.371 | 7,178,599 | +0.01(+0.17%) |
Jun 23, 2011 | 6.480 | 6.488 | 6.270 | 6.360 | 11,594,577 | -0.17(-2.59%) |
Jun 22, 2011 | 6.602 | 6.662 | 6.521 | 6.529 | 3,745,606 | -0.08(-1.28%) |
Jun 21, 2011 | 6.532 | 6.635 | 6.515 | 6.613 | 5,472,329 | +0.12(+1.89%) |
Jun 20, 2011 | 6.480 | 6.515 | 6.450 | 6.491 | 3,092,141 | +0.02(+0.25%) |
Jun 17, 2011 | 6.540 | 6.540 | 6.458 | 6.474 | 5,563,272 | +0.01(+0.17%) |
Jun 16, 2011 | 6.406 | 6.518 | 6.376 | 6.464 | 8,821,227 | +0.06(+0.94%) |
Jun 15, 2011 | 6.532 | 6.548 | 6.390 | 6.404 | 7,106,688 | -0.18(-2.77%) |
Jun 14, 2011 | 6.562 | 6.616 | 6.523 | 6.586 | 6,307,504 | +0.10(+1.60%) |
Jun 13, 2011 | 6.502 | 6.526 | 6.447 | 6.483 | 4,382,872 | +0.00(+0.00%) |
Jun 10, 2011 | 6.553 | 6.570 | 6.455 | 6.483 | 5,704,807 | -0.10(-1.45%) |
Jun 09, 2011 | 6.602 | 6.622 | 6.469 | 6.578 | 8,404,010 | +0.20(+3.16%) |
Jun 08, 2011 | 6.442 | 6.491 | 6.371 | 6.376 | 4,870,403 | -0.10(-1.60%) |
Jun 07, 2011 | 6.436 | 6.578 | 6.431 | 6.480 | 7,613,725 | +0.07(+1.15%) |
Jun 06, 2011 | 6.543 | 6.594 | 6.393 | 6.406 | 5,795,144 | -0.17(-2.53%) |
Jun 03, 2011 | 6.632 | 6.651 | 6.567 | 6.572 | 4,828,891 | -0.22(-3.29%) |
May 24, 2011 | 6.809 | 6.853 | 6.752 | 6.796 | 6,426,728 | +0.00(+0.04%) |
May 23, 2011 | 6.842 | 6.886 | 6.785 | 6.793 | 7,240,656 | -0.15(-2.20%) |
May 20, 2011 | 7.090 | 7.106 | 6.946 | 6.946 | 4,986,902 | -0.17(-2.41%) |
May 19, 2011 | 7.142 | 7.194 | 7.082 | 7.117 | 5,842,042 | -0.02(-0.23%) |
May 18, 2011 | 7.060 | 7.134 | 7.033 | 7.134 | 5,994,594 | +0.07(+0.92%) |
May 17, 2011 | 7.161 | 7.177 | 7.044 | 7.068 | 12,454,728 | -0.08(-1.07%) |
May 16, 2011 | 7.204 | 7.648 | 7.134 | 7.144 | 35,853,368 | -0.19(-2.53%) |
May 13, 2011 | 7.422 | 7.452 | 7.311 | 7.330 | 4,230,038 | -0.08(-1.03%) |
May 12, 2011 | 7.308 | 7.411 | 7.234 | 7.406 | 6,250,462 | +0.05(+0.63%) |
May 11, 2011 | 7.469 | 7.512 | 7.322 | 7.360 | 5,422,046 | -0.12(-1.60%) |
May 10, 2011 | 7.436 | 7.504 | 7.379 | 7.480 | 3,640,921 | +0.02(+0.33%) |
May 09, 2011 | 7.248 | 7.458 | 7.221 | 7.455 | 5,322,163 | +0.21(+2.93%) |
May 06, 2011 | 7.253 | 7.354 | 7.213 | 7.243 | 6,016,641 | +0.02(+0.30%) |
May 05, 2011 | 7.221 | 7.292 | 7.174 | 7.221 | 8,080,575 | -0.02(-0.30%) |
May 04, 2011 | 7.319 | 7.319 | 7.150 | 7.243 | 8,727,582 | -0.05(-0.67%) |
May 03, 2011 | 7.409 | 7.417 | 7.243 | 7.292 | 6,246,181 | -0.10(-1.36%) |
May 02, 2011 | 7.383 | 7.490 | 7.368 | 7.392 | 4,966,376 | +0.01(+0.07%) |
Apr 29, 2011 | 7.420 | 7.452 | 7.360 | 7.387 | 6,427,543 | -0.03(-0.44%) |
Apr 28, 2011 | 7.469 | 7.512 | 7.398 | 7.420 | 4,900,692 | -0.07(-0.87%) |
Apr 27, 2011 | 7.422 | 7.520 | 7.354 | 7.485 | 5,736,762 | +0.05(+0.73%) |
Apr 26, 2011 | 7.447 | 7.531 | 7.411 | 7.431 | 5,135,629 | +0.01(+0.18%) |
Apr 25, 2011 | 7.499 | 7.567 | 7.357 | 7.417 | 4,819,397 | -0.08(-1.13%) |
Apr 21, 2011 | 7.452 | 7.529 | 7.425 | 7.501 | 4,521,213 | +0.06(+0.81%) |
Apr 20, 2011 | 7.496 | 7.548 | 7.349 | 7.441 | 9,799,335 | -0.02(-0.29%) |
Apr 19, 2011 | 7.523 | 7.899 | 7.441 | 7.463 | 8,596,356 | -0.05(-0.62%) |
Apr 18, 2011 | 7.564 | 7.588 | 7.422 | 7.509 | 5,080,015 | -0.17(-2.27%) |
Apr 15, 2011 | 7.602 | 7.731 | 7.548 | 7.684 | 5,734,871 | +0.11(+1.44%) |
Apr 14, 2011 | 7.550 | 7.640 | 7.504 | 7.575 | 5,146,951 | +0.01(+0.18%) |
Apr 13, 2011 | 7.648 | 7.667 | 7.480 | 7.561 | 8,515,803 | -0.01(-0.11%) |
Apr 12, 2011 | 7.627 | 7.684 | 7.537 | 7.569 | 12,440,384 | -0.07(-0.86%) |
Apr 11, 2011 | 7.670 | 7.804 | 7.580 | 7.635 | 10,843,483 | -0.11(-1.48%) |
Apr 08, 2011 | 7.934 | 7.951 | 7.697 | 7.749 | 14,307,610 | -0.17(-2.13%) |
Apr 07, 2011 | 7.866 | 8.035 | 7.793 | 7.918 | 17,927,106 | +0.07(+0.83%) |
Apr 06, 2011 | 7.594 | 7.926 | 7.578 | 7.853 | 18,738,236 | +0.23(+2.96%) |
Apr 05, 2011 | 7.463 | 7.708 | 7.428 | 7.627 | 15,744,891 | +0.15(+2.04%) |
Apr 04, 2011 | 7.553 | 7.624 | 7.463 | 7.474 | 20,965,634 | -0.22(-2.80%) |
Apr 01, 2011 | 7.025 | 7.801 | 6.973 | 7.689 | 66,048,472 | +0.65(+9.25%) |
Mar 31, 2011 | 7.025 | 7.038 | 6.925 | 7.038 | 6,296,806 | +0.01(+0.19%) |
Mar 30, 2011 | 7.000 | 7.082 | 6.935 | 7.025 | 7,459,656 | +0.01(+0.16%) |
Mar 29, 2011 | 6.839 | 7.022 | 6.795 | 7.014 | 7,711,941 | +0.13(+1.86%) |
Mar 28, 2011 | 6.897 | 7.006 | 6.883 | 6.886 | 3,969,713 | -0.01(-0.08%) |
Mar 25, 2011 | 6.995 | 6.995 | 6.886 | 6.891 | 4,264,592 | -0.08(-1.09%) |
Mar 24, 2011 | 6.946 | 7.006 | 6.902 | 6.967 | 4,594,012 | +0.07(+0.99%) |
Mar 23, 2011 | 6.785 | 6.954 | 6.766 | 6.899 | 7,816,619 | +0.05(+0.72%) |
Mar 22, 2011 | 6.924 | 6.946 | 6.842 | 6.850 | 5,091,048 | -0.06(-0.83%) |
Mar 21, 2011 | 6.943 | 6.954 | 6.818 | 6.908 | 7,022,699 | +0.16(+2.30%) |
Mar 18, 2011 | 6.809 | 6.875 | 6.736 | 6.752 | 14,714,620 | +0.06(+0.85%) |
Mar 17, 2011 | 6.747 | 6.790 | 6.616 | 6.695 | 12,850,427 | +0.02(+0.37%) |
Mar 16, 2011 | 6.984 | 7.046 | 6.637 | 6.671 | 17,229,650 | -0.36(-5.15%) |
Mar 15, 2011 | 6.997 | 7.101 | 6.973 | 7.033 | 10,628,371 | -0.15(-2.09%) |
Mar 14, 2011 | 7.368 | 7.376 | 7.060 | 7.183 | 14,772,944 | -0.22(-3.02%) |
Mar 11, 2011 | 7.327 | 7.425 | 7.300 | 7.406 | 5,171,660 | +0.06(+0.78%) |
Mar 10, 2011 | 7.493 | 7.501 | 7.341 | 7.349 | 7,784,054 | -0.21(-2.77%) |
Mar 09, 2011 | 7.716 | 7.760 | 7.542 | 7.559 | 7,757,326 | -0.17(-2.22%) |
Mar 08, 2011 | 7.719 | 7.793 | 7.662 | 7.730 | 5,571,874 | +0.04(+0.50%) |
Mar 07, 2011 | 7.828 | 7.836 | 7.630 | 7.692 | 7,298,719 | +0.06(+0.79%) |
Mar 04, 2011 | 7.719 | 7.736 | 7.545 | 7.632 | 6,451,454 | -0.10(-1.30%) |
Mar 03, 2011 | 7.659 | 7.785 | 7.659 | 7.733 | 5,701,330 | +0.15(+1.98%) |
Mar 02, 2011 | 7.545 | 7.681 | 7.485 | 7.583 | 7,552,435 | +0.04(+0.58%) |
Mar 01, 2011 | 7.795 | 7.831 | 7.537 | 7.539 | 12,212,554 | -0.25(-3.25%) |
Feb 28, 2011 | 7.730 | 7.797 | 7.643 | 7.793 | 11,537,513 | +0.05(+0.70%) |
Feb 25, 2011 | 7.659 | 7.749 | 7.638 | 7.738 | 11,591,273 | +0.11(+1.39%) |
Feb 24, 2011 | 7.638 | 7.659 | 7.507 | 7.632 | 11,951,223 | +0.01(+0.07%) |
Feb 23, 2011 | 7.627 | 7.749 | 7.537 | 7.627 | 13,819,547 | +0.00(+0.00%) |
Feb 22, 2011 | 7.774 | 7.809 | 7.610 | 7.627 | 17,531,252 | -0.30(-3.75%) |
Feb 18, 2011 | 7.845 | 8.007 | 7.809 | 7.923 | 16,268,485 | +0.10(+1.27%) |
Feb 17, 2011 | 7.776 | 7.866 | 7.692 | 7.824 | 12,404,673 | +0.07(+0.90%) |
Feb 16, 2011 | 7.719 | 7.915 | 7.708 | 7.755 | 17,349,688 | +0.05(+0.67%) |
Feb 15, 2011 | 7.798 | 7.948 | 7.616 | 7.703 | 30,287,024 | -0.37(-4.59%) |
Feb 14, 2011 | 7.708 | 8.092 | 7.673 | 8.073 | 26,944,640 | +0.41(+5.41%) |
Feb 11, 2011 | 7.529 | 7.687 | 7.512 | 7.659 | 9,593,706 | +0.08(+1.08%) |
Feb 10, 2011 | 7.420 | 7.588 | 7.319 | 7.578 | 16,785,582 | +0.07(+0.87%) |
Feb 09, 2011 | 7.071 | 7.583 | 7.068 | 7.512 | 67,050,512 | +0.47(+6.73%) |
Feb 08, 2011 | 7.055 | 7.115 | 7.016 | 7.038 | 31,453,194 | -0.26(-3.51%) |
Feb 07, 2011 | 7.232 | 7.330 | 7.172 | 7.294 | 7,871,153 | +0.06(+0.83%) |
Feb 04, 2011 | 7.123 | 7.275 | 7.115 | 7.234 | 6,962,786 | +0.11(+1.61%) |
Feb 03, 2011 | 7.232 | 7.286 | 7.093 | 7.120 | 10,918,140 | -0.10(-1.40%) |
Feb 02, 2011 | 6.793 | 7.223 | 6.793 | 7.221 | 16,198,003 | +0.32(+4.66%) |