Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.199 | 6.217 | 6.025 | 6.069 | 564,569 | -0.04(-0.71%) |
Jan 30, 2012 | 6.217 | 6.330 | 6.086 | 6.112 | 614,464 | -0.20(-3.17%) |
Jan 27, 2012 | 6.791 | 6.791 | 6.086 | 6.312 | 844,304 | +0.07(+1.11%) |
Jan 26, 2012 | 6.243 | 6.347 | 6.156 | 6.243 | 581,933 | +0.04(+0.70%) |
Jan 25, 2012 | 6.121 | 6.234 | 6.104 | 6.199 | 577,703 | +0.04(+0.71%) |
Jan 24, 2012 | 6.138 | 6.182 | 5.999 | 6.156 | 1,063,886 | +0.01(+0.14%) |
Jan 23, 2012 | 6.121 | 6.260 | 6.121 | 6.147 | 825,917 | +0.02(+0.28%) |
Jan 20, 2012 | 5.999 | 6.173 | 5.999 | 6.130 | 739,356 | +0.11(+1.88%) |
Jan 19, 2012 | 6.025 | 6.086 | 5.982 | 6.017 | 1,793,975 | -0.01(-0.14%) |
Jan 18, 2012 | 5.991 | 6.051 | 5.930 | 6.025 | 2,005,898 | +0.03(+0.58%) |
Jan 17, 2012 | 5.938 | 6.112 | 5.886 | 5.991 | 1,231,781 | +0.13(+2.23%) |
Jan 13, 2012 | 5.738 | 5.912 | 5.669 | 5.860 | 695,133 | -0.01(-0.15%) |
Jan 12, 2012 | 5.634 | 5.886 | 5.565 | 5.869 | 1,368,271 | +0.23(+4.17%) |
Jan 11, 2012 | 5.434 | 5.704 | 5.365 | 5.634 | 602,862 | +0.17(+3.02%) |
Jan 10, 2012 | 5.521 | 5.582 | 5.417 | 5.469 | 1,009,661 | +0.03(+0.64%) |
Jan 09, 2012 | 5.130 | 5.460 | 5.008 | 5.434 | 1,191,935 | +0.29(+5.57%) |
Jan 06, 2012 | 4.956 | 5.156 | 4.956 | 5.147 | 768,986 | +0.21(+4.23%) |
Jan 05, 2012 | 4.834 | 4.973 | 4.730 | 4.939 | 521,216 | +0.05(+1.07%) |
Jan 04, 2012 | 4.991 | 5.060 | 4.721 | 4.886 | 3,662,385 | +0.29(+6.24%) |
Dec 30, 2011 | 4.695 | 4.695 | 4.599 | 4.599 | 750,901 | -0.10(-2.04%) |
Dec 29, 2011 | 4.739 | 4.782 | 4.695 | 4.695 | 569,891 | -0.03(-0.74%) |
Dec 28, 2011 | 4.860 | 4.869 | 4.713 | 4.730 | 490,160 | -0.13(-2.68%) |
Dec 27, 2011 | 4.852 | 4.904 | 4.791 | 4.860 | 346,698 | -0.02(-0.36%) |
Dec 23, 2011 | 4.817 | 4.965 | 4.747 | 4.878 | 333,551 | +0.03(+0.72%) |
Dec 21, 2011 | 4.799 | 4.869 | 4.747 | 4.843 | 471,432 | -0.01(-0.18%) |
Dec 20, 2011 | 4.617 | 4.852 | 4.599 | 4.852 | 960,810 | +0.33(+7.31%) |
Dec 19, 2011 | 4.860 | 4.869 | 4.504 | 4.521 | 790,489 | -0.31(-6.47%) |
Dec 16, 2011 | 4.713 | 4.860 | 4.599 | 4.834 | 2,170,640 | +0.17(+3.73%) |
Dec 15, 2011 | 4.643 | 4.713 | 4.513 | 4.660 | 819,951 | +0.11(+2.49%) |
Dec 14, 2011 | 4.652 | 4.730 | 4.495 | 4.547 | 1,073,729 | -0.17(-3.51%) |
Dec 13, 2011 | 4.982 | 5.052 | 4.602 | 4.713 | 1,375,576 | -0.21(-4.24%) |
Dec 12, 2011 | 5.017 | 5.068 | 4.878 | 4.921 | 903,891 | -0.22(-4.23%) |
Dec 09, 2011 | 5.034 | 5.165 | 4.965 | 5.139 | 720,668 | +0.10(+2.07%) |
Dec 08, 2011 | 5.304 | 5.304 | 4.991 | 5.034 | 1,101,526 | -0.34(-6.31%) |
Dec 07, 2011 | 5.425 | 5.434 | 5.269 | 5.373 | 685,877 | -0.11(-2.06%) |
Dec 06, 2011 | 5.408 | 5.738 | 5.399 | 5.486 | 1,590,118 | +0.08(+1.45%) |
Dec 05, 2011 | 4.730 | 5.512 | 4.704 | 5.408 | 2,515,921 | +0.77(+16.70%) |
Dec 02, 2011 | 4.860 | 5.034 | 4.608 | 4.634 | 1,100,686 | -0.13(-2.74%) |
Dec 01, 2011 | 4.817 | 4.826 | 4.739 | 4.765 | 873,520 | -0.07(-1.44%) |
Nov 30, 2011 | 4.826 | 5.017 | 4.730 | 4.834 | 2,007,207 | +0.20(+4.32%) |
Nov 29, 2011 | 4.634 | 4.660 | 4.539 | 4.634 | 1,283,978 | +0.03(+0.57%) |
Nov 28, 2011 | 4.669 | 4.756 | 4.547 | 4.608 | 1,414,700 | +0.18(+4.13%) |
Nov 25, 2011 | 4.582 | 4.652 | 4.417 | 4.426 | 519,154 | -0.17(-3.78%) |
Nov 23, 2011 | 4.921 | 4.991 | 4.599 | 4.599 | 1,405,843 | -0.40(-8.00%) |
Nov 22, 2011 | 5.139 | 5.243 | 4.947 | 4.999 | 1,050,939 | -0.17(-3.36%) |
Nov 21, 2011 | 5.278 | 5.347 | 5.112 | 5.173 | 1,227,869 | -0.26(-4.80%) |
Nov 18, 2011 | 5.547 | 5.652 | 5.409 | 5.434 | 995,435 | -0.10(-1.73%) |
Nov 17, 2011 | 5.747 | 5.747 | 5.478 | 5.530 | 928,314 | -0.08(-1.40%) |
Nov 16, 2011 | 5.434 | 5.686 | 5.434 | 5.608 | 1,229,679 | +0.09(+1.57%) |
Nov 15, 2011 | 5.295 | 5.530 | 5.295 | 5.521 | 1,224,198 | +0.17(+3.25%) |
Nov 14, 2011 | 5.408 | 5.460 | 5.312 | 5.347 | 659,101 | -0.11(-2.07%) |
Nov 11, 2011 | 5.347 | 5.521 | 5.301 | 5.460 | 852,426 | +0.21(+3.97%) |
Nov 10, 2011 | 5.260 | 5.365 | 5.112 | 5.252 | 801,585 | +0.09(+1.68%) |
Nov 09, 2011 | 5.365 | 5.399 | 5.165 | 5.165 | 1,062,788 | -0.34(-6.16%) |
Nov 08, 2011 | 5.565 | 5.591 | 5.365 | 5.504 | 1,234,891 | -0.03(-0.47%) |
Nov 07, 2011 | 5.599 | 5.634 | 5.408 | 5.530 | 868,911 | -0.11(-2.00%) |
Nov 04, 2011 | 5.643 | 5.738 | 5.582 | 5.643 | 796,246 | -0.10(-1.82%) |
Nov 03, 2011 | 5.765 | 5.791 | 5.495 | 5.747 | 1,399,615 | +0.10(+1.85%) |
Nov 02, 2011 | 5.582 | 5.660 | 5.460 | 5.643 | 1,369,529 | +0.17(+3.02%) |
Nov 01, 2011 | 5.652 | 5.834 | 5.443 | 5.478 | 1,886,508 | -0.43(-7.22%) |
Oct 31, 2011 | 5.895 | 6.008 | 5.869 | 5.904 | 861,575 | -0.18(-3.00%) |
Oct 28, 2011 | 6.199 | 6.260 | 6.043 | 6.086 | 1,192,977 | -0.16(-2.51%) |
Oct 27, 2011 | 6.165 | 6.425 | 6.051 | 6.243 | 1,554,867 | +0.27(+4.51%) |
Oct 26, 2011 | 5.921 | 6.043 | 5.686 | 5.973 | 1,107,800 | +0.19(+3.31%) |
Oct 25, 2011 | 5.808 | 5.895 | 5.712 | 5.782 | 973,071 | -0.12(-2.06%) |
Oct 24, 2011 | 5.547 | 5.904 | 5.513 | 5.904 | 786,094 | +0.40(+7.27%) |
Oct 21, 2011 | 5.591 | 5.654 | 5.408 | 5.504 | 1,024,804 | +0.08(+1.44%) |
Oct 20, 2011 | 5.425 | 5.477 | 5.260 | 5.425 | 877,776 | +0.01(+0.16%) |
Oct 19, 2011 | 5.486 | 5.704 | 5.395 | 5.417 | 955,048 | -0.08(-1.42%) |
Oct 18, 2011 | 5.278 | 5.591 | 5.173 | 5.495 | 1,528,815 | +0.26(+4.98%) |
Oct 17, 2011 | 5.399 | 5.469 | 5.208 | 5.234 | 892,084 | -0.24(-4.44%) |
Oct 14, 2011 | 5.347 | 5.521 | 5.260 | 5.478 | 849,699 | +0.23(+4.48%) |
Oct 13, 2011 | 5.173 | 5.356 | 5.086 | 5.243 | 837,490 | +0.00(+0.00%) |
Oct 12, 2011 | 5.382 | 5.443 | 5.208 | 5.243 | 1,357,071 | -0.05(-0.99%) |
Oct 11, 2011 | 5.112 | 5.356 | 5.062 | 5.295 | 1,227,545 | +0.10(+2.01%) |
Oct 10, 2011 | 5.034 | 5.199 | 4.982 | 5.191 | 1,209,936 | +0.31(+6.42%) |
Oct 07, 2011 | 5.139 | 5.147 | 4.782 | 4.878 | 1,034,048 | -0.23(-4.59%) |
Oct 06, 2011 | 5.043 | 5.121 | 4.939 | 5.112 | 996,202 | +0.27(+5.57%) |
Oct 05, 2011 | 4.843 | 4.878 | 4.556 | 4.843 | 1,353,828 | +0.03(+0.72%) |
Oct 04, 2011 | 4.469 | 4.843 | 4.373 | 4.808 | 3,355,670 | +0.27(+5.94%) |
Oct 03, 2011 | 5.034 | 5.199 | 4.530 | 4.539 | 4,138,566 | -0.52(-10.31%) |
Sep 30, 2011 | 5.252 | 5.356 | 5.034 | 5.060 | 2,675,953 | -0.32(-5.98%) |
Sep 29, 2011 | 5.365 | 5.399 | 5.182 | 5.382 | 1,522,276 | +0.17(+3.34%) |
Sep 28, 2011 | 5.443 | 5.504 | 5.195 | 5.208 | 1,714,318 | -0.23(-4.31%) |
Sep 27, 2011 | 5.617 | 5.738 | 5.391 | 5.443 | 1,229,734 | +0.00(+0.00%) |
Sep 26, 2011 | 5.304 | 5.460 | 5.191 | 5.443 | 1,115,957 | +0.23(+4.33%) |
Sep 23, 2011 | 5.252 | 5.373 | 5.156 | 5.217 | 851,450 | -0.05(-0.99%) |
Sep 22, 2011 | 5.434 | 5.530 | 5.152 | 5.269 | 2,685,163 | -0.42(-7.34%) |
Sep 21, 2011 | 5.851 | 6.060 | 5.678 | 5.686 | 1,494,796 | -0.17(-2.97%) |
Sep 20, 2011 | 5.973 | 6.138 | 5.860 | 5.860 | 1,232,362 | -0.09(-1.46%) |
Sep 19, 2011 | 5.834 | 6.038 | 5.834 | 5.947 | 1,184,499 | -0.06(-1.01%) |
Sep 16, 2011 | 5.965 | 6.121 | 5.965 | 6.008 | 1,535,343 | +0.09(+1.47%) |
Sep 15, 2011 | 5.851 | 5.965 | 5.765 | 5.921 | 1,135,677 | +0.16(+2.71%) |
Sep 14, 2011 | 5.843 | 5.947 | 5.634 | 5.765 | 1,743,384 | -0.01(-0.15%) |
Sep 13, 2011 | 5.538 | 6.017 | 5.486 | 5.773 | 1,866,510 | +0.27(+4.90%) |
Sep 12, 2011 | 5.321 | 5.599 | 5.304 | 5.504 | 1,919,260 | +0.03(+0.64%) |
Sep 09, 2011 | 5.747 | 5.817 | 5.417 | 5.469 | 2,199,630 | -0.35(-5.98%) |
Sep 08, 2011 | 5.982 | 6.147 | 5.808 | 5.817 | 1,882,716 | -0.25(-4.15%) |
Sep 07, 2011 | 5.886 | 6.104 | 5.869 | 6.069 | 2,384,529 | +0.34(+5.92%) |
Sep 06, 2011 | 5.808 | 5.860 | 5.478 | 5.730 | 2,717,799 | -0.37(-5.99%) |
Sep 02, 2011 | 5.999 | 6.234 | 5.999 | 6.095 | 1,375,618 | -0.01(-0.14%) |
Sep 01, 2011 | 6.278 | 6.417 | 6.086 | 6.104 | 1,911,126 | -0.15(-2.36%) |
Aug 31, 2011 | 6.417 | 6.504 | 6.178 | 6.251 | 1,172,943 | -0.10(-1.51%) |
Aug 30, 2011 | 6.078 | 6.434 | 6.025 | 6.347 | 1,283,400 | +0.17(+2.82%) |
Aug 29, 2011 | 5.495 | 6.173 | 5.495 | 6.173 | 1,765,783 | +0.73(+13.42%) |
Aug 26, 2011 | 5.391 | 5.678 | 5.234 | 5.443 | 2,103,830 | -0.03(-0.63%) |
Aug 25, 2011 | 5.782 | 5.869 | 5.443 | 5.478 | 1,244,808 | -0.23(-4.11%) |
Aug 24, 2011 | 5.486 | 5.756 | 5.434 | 5.712 | 1,727,488 | +0.20(+3.63%) |
Aug 23, 2011 | 5.286 | 5.538 | 5.243 | 5.512 | 1,761,567 | +0.27(+5.14%) |
Aug 22, 2011 | 5.356 | 5.434 | 5.199 | 5.243 | 2,157,603 | +0.08(+1.52%) |
Aug 19, 2011 | 5.156 | 5.425 | 5.130 | 5.165 | 1,806,388 | -0.10(-1.98%) |
Aug 18, 2011 | 5.286 | 5.452 | 5.121 | 5.269 | 2,548,530 | -0.24(-4.42%) |
Aug 17, 2011 | 5.695 | 5.799 | 5.486 | 5.512 | 1,446,509 | -0.12(-2.16%) |
Aug 16, 2011 | 5.834 | 5.973 | 5.599 | 5.634 | 2,405,992 | -0.37(-6.09%) |
Aug 15, 2011 | 5.712 | 6.034 | 5.712 | 5.999 | 1,241,249 | +0.36(+6.32%) |
Aug 12, 2011 | 5.417 | 5.704 | 5.417 | 5.643 | 2,561,695 | +0.30(+5.53%) |
Aug 11, 2011 | 5.086 | 5.460 | 5.086 | 5.347 | 2,645,981 | +0.30(+6.03%) |
Aug 10, 2011 | 4.834 | 5.339 | 4.695 | 5.043 | 5,726,650 | +0.00(+0.00%) |
Aug 09, 2011 | 5.060 | 5.269 | 4.295 | 5.043 | 6,154,287 | +1.03(+25.81%) |
Aug 08, 2011 | 5.060 | 5.217 | 3.921 | 4.008 | 7,444,947 | -1.21(-23.17%) |
Aug 05, 2011 | 5.417 | 5.460 | 4.782 | 5.217 | 4,458,838 | -0.10(-1.80%) |
Aug 04, 2011 | 5.634 | 5.769 | 5.312 | 5.312 | 2,439,347 | -0.43(-7.56%) |
Aug 03, 2011 | 5.660 | 5.791 | 5.512 | 5.747 | 1,696,482 | +0.07(+1.23%) |
Aug 02, 2011 | 5.965 | 6.086 | 5.660 | 5.678 | 2,038,964 | -0.36(-5.91%) |
Aug 01, 2011 | 6.130 | 6.182 | 5.869 | 6.034 | 1,653,995 | -0.06(-1.00%) |
Jul 29, 2011 | 6.051 | 6.191 | 5.795 | 6.095 | 3,342,924 | -0.07(-1.13%) |
Jul 28, 2011 | 6.478 | 6.495 | 6.086 | 6.165 | 2,032,069 | -0.18(-2.88%) |
Jul 27, 2011 | 6.512 | 6.564 | 6.278 | 6.347 | 1,805,083 | -0.23(-3.57%) |
Jul 26, 2011 | 6.495 | 6.625 | 6.434 | 6.582 | 1,325,015 | +0.05(+0.80%) |
Jul 25, 2011 | 6.564 | 6.591 | 6.443 | 6.530 | 632,914 | -0.10(-1.44%) |
Jul 22, 2011 | 6.547 | 6.643 | 6.547 | 6.625 | 625,972 | +0.02(+0.26%) |
Jul 21, 2011 | 6.530 | 6.643 | 6.486 | 6.608 | 826,940 | +0.14(+2.15%) |
Jul 20, 2011 | 6.530 | 6.617 | 6.425 | 6.469 | 671,552 | -0.07(-1.06%) |
Jul 19, 2011 | 6.443 | 6.556 | 6.434 | 6.538 | 667,223 | +0.16(+2.45%) |
Jul 18, 2011 | 6.434 | 6.460 | 6.278 | 6.382 | 1,198,156 | -0.08(-1.21%) |
Jul 15, 2011 | 6.738 | 6.808 | 6.417 | 6.460 | 1,550,266 | -0.23(-3.51%) |
Jul 14, 2011 | 6.825 | 6.956 | 6.668 | 6.695 | 970,941 | -0.11(-1.66%) |
Jul 13, 2011 | 6.756 | 7.008 | 6.738 | 6.808 | 1,850,835 | +0.10(+1.56%) |
Jul 12, 2011 | 6.799 | 6.930 | 6.634 | 6.704 | 1,451,666 | -0.12(-1.78%) |
Jul 11, 2011 | 7.043 | 7.104 | 6.773 | 6.825 | 1,300,851 | -0.33(-4.62%) |
Jul 08, 2011 | 7.069 | 7.208 | 6.990 | 7.156 | 1,033,076 | -0.02(-0.24%) |
Jul 07, 2011 | 7.225 | 7.286 | 7.121 | 7.173 | 1,200,691 | +0.03(+0.49%) |
Jul 06, 2011 | 7.130 | 7.177 | 7.017 | 7.138 | 711,192 | -0.02(-0.24%) |
Jul 05, 2011 | 7.295 | 7.321 | 7.008 | 7.156 | 1,080,694 | -0.16(-2.14%) |
Jul 01, 2011 | 7.051 | 7.356 | 6.982 | 7.312 | 1,167,261 | +0.26(+3.70%) |
Jun 30, 2011 | 6.947 | 7.138 | 6.865 | 7.051 | 1,204,054 | +0.10(+1.50%) |
Jun 29, 2011 | 6.747 | 6.995 | 6.677 | 6.947 | 1,302,048 | +0.23(+3.36%) |
Jun 28, 2011 | 6.582 | 6.738 | 6.547 | 6.721 | 1,066,026 | +0.18(+2.79%) |
Jun 27, 2011 | 6.460 | 6.808 | 6.460 | 6.538 | 1,213,723 | +0.09(+1.35%) |
Jun 24, 2011 | 6.634 | 6.695 | 6.443 | 6.451 | 1,311,191 | -0.15(-2.24%) |
Jun 23, 2011 | 6.347 | 6.634 | 6.260 | 6.599 | 770,721 | +0.12(+1.88%) |
Jun 22, 2011 | 6.582 | 6.634 | 6.417 | 6.478 | 848,110 | -0.15(-2.23%) |
Jun 21, 2011 | 6.521 | 6.660 | 6.451 | 6.625 | 1,006,396 | +0.18(+2.83%) |
Jun 20, 2011 | 6.408 | 6.460 | 6.364 | 6.443 | 723,214 | +0.05(+0.82%) |
Jun 17, 2011 | 6.564 | 6.712 | 6.321 | 6.391 | 1,392,363 | -0.10(-1.47%) |
Jun 16, 2011 | 6.495 | 6.625 | 6.382 | 6.486 | 1,146,980 | +0.00(+0.00%) |
Jun 15, 2011 | 6.556 | 6.608 | 6.434 | 6.486 | 1,000,626 | -0.17(-2.48%) |
Jun 14, 2011 | 6.478 | 6.677 | 6.478 | 6.651 | 1,026,848 | +0.26(+4.08%) |
Jun 13, 2011 | 6.443 | 6.556 | 6.312 | 6.391 | 1,697,216 | -0.01(-0.14%) |
Jun 10, 2011 | 6.495 | 6.538 | 6.321 | 6.399 | 1,417,913 | -0.11(-1.74%) |
Jun 09, 2011 | 6.582 | 6.608 | 6.295 | 6.512 | 2,196,719 | -0.04(-0.66%) |
Jun 08, 2011 | 6.564 | 6.608 | 6.469 | 6.556 | 1,487,887 | -0.04(-0.66%) |
Jun 07, 2011 | 6.660 | 6.860 | 6.599 | 6.599 | 854,933 | -0.07(-1.04%) |
Jun 06, 2011 | 6.904 | 6.947 | 6.634 | 6.669 | 960,751 | -0.25(-3.64%) |
Jun 03, 2011 | 6.956 | 7.134 | 6.886 | 6.921 | 1,030,763 | -0.22(-3.05%) |
May 24, 2011 | 7.260 | 7.303 | 7.077 | 7.138 | 731,133 | -0.11(-1.56%) |
May 23, 2011 | 7.156 | 7.288 | 7.121 | 7.251 | 902,520 | -0.08(-1.07%) |
May 20, 2011 | 7.330 | 7.399 | 7.260 | 7.330 | 877,954 | -0.06(-0.82%) |
May 19, 2011 | 7.460 | 7.512 | 7.330 | 7.390 | 904,020 | -0.02(-0.23%) |
May 18, 2011 | 7.243 | 7.408 | 7.208 | 7.408 | 1,170,657 | +0.17(+2.28%) |
May 17, 2011 | 7.182 | 7.277 | 6.834 | 7.243 | 3,214,941 | -0.01(-0.12%) |
May 16, 2011 | 7.321 | 7.495 | 7.217 | 7.251 | 1,196,749 | -0.12(-1.65%) |
May 13, 2011 | 7.608 | 7.651 | 7.338 | 7.373 | 937,768 | -0.24(-3.20%) |
May 12, 2011 | 7.521 | 7.625 | 7.400 | 7.617 | 1,778,830 | +0.04(+0.57%) |
May 11, 2011 | 7.712 | 7.738 | 7.486 | 7.573 | 2,027,247 | -0.16(-2.02%) |
May 10, 2011 | 7.799 | 7.851 | 7.703 | 7.730 | 786,111 | +0.00(+0.00%) |
May 09, 2011 | 7.712 | 7.773 | 7.617 | 7.730 | 990,759 | -0.02(-0.22%) |
May 06, 2011 | 7.869 | 8.008 | 7.677 | 7.747 | 967,837 | +0.01(+0.11%) |
May 05, 2011 | 7.808 | 7.903 | 7.651 | 7.738 | 1,111,568 | -0.07(-0.89%) |
May 04, 2011 | 8.164 | 8.164 | 7.738 | 7.808 | 1,247,545 | -0.36(-4.37%) |
May 03, 2011 | 8.199 | 8.321 | 8.129 | 8.164 | 1,355,885 | -0.04(-0.53%) |
May 02, 2011 | 8.216 | 8.225 | 8.199 | 8.208 | 1,864,312 | -0.16(-1.87%) |
Apr 29, 2011 | 8.216 | 8.460 | 8.112 | 8.364 | 4,062,704 | +0.17(+2.12%) |
Apr 28, 2011 | 7.930 | 8.208 | 7.921 | 8.190 | 1,298,824 | +0.20(+2.50%) |
Apr 27, 2011 | 7.990 | 7.999 | 7.825 | 7.990 | 631,237 | -0.02(-0.22%) |
Apr 26, 2011 | 7.938 | 8.103 | 7.834 | 8.008 | 801,752 | +0.06(+0.77%) |
Apr 25, 2011 | 7.900 | 7.947 | 7.869 | 7.947 | 449,930 | +0.01(+0.11%) |
Apr 21, 2011 | 7.843 | 7.947 | 7.721 | 7.938 | 639,446 | +0.16(+2.01%) |
Apr 20, 2011 | 7.825 | 7.921 | 7.686 | 7.782 | 795,465 | +0.09(+1.13%) |
Apr 19, 2011 | 7.877 | 7.903 | 7.634 | 7.695 | 761,487 | -0.13(-1.67%) |
Apr 18, 2011 | 7.825 | 7.912 | 7.747 | 7.825 | 1,088,502 | -0.13(-1.64%) |
Apr 15, 2011 | 7.886 | 8.025 | 7.808 | 7.956 | 1,205,855 | +0.06(+0.77%) |
Apr 14, 2011 | 7.625 | 8.008 | 7.582 | 7.895 | 1,452,537 | +0.21(+2.71%) |
Apr 13, 2011 | 7.564 | 7.773 | 7.477 | 7.686 | 2,135,139 | +0.42(+5.74%) |
Apr 12, 2011 | 7.312 | 7.390 | 7.130 | 7.269 | 1,253,268 | -0.11(-1.53%) |
Apr 11, 2011 | 7.434 | 7.517 | 7.295 | 7.382 | 970,429 | -0.05(-0.70%) |
Apr 08, 2011 | 7.695 | 7.703 | 7.356 | 7.434 | 1,197,120 | -0.20(-2.62%) |
Apr 07, 2011 | 7.730 | 7.730 | 7.573 | 7.634 | 891,529 | -0.11(-1.46%) |
Apr 06, 2011 | 7.843 | 7.912 | 7.582 | 7.747 | 1,244,087 | -0.06(-0.78%) |
Apr 05, 2011 | 7.773 | 7.947 | 7.582 | 7.808 | 1,299,552 | -0.01(-0.11%) |
Apr 04, 2011 | 7.869 | 7.964 | 7.773 | 7.816 | 653,489 | -0.04(-0.55%) |
Apr 01, 2011 | 8.034 | 8.051 | 7.834 | 7.860 | 804,163 | -0.12(-1.52%) |
Mar 31, 2011 | 7.956 | 8.016 | 7.703 | 7.982 | 1,196,123 | +0.02(+0.22%) |
Mar 30, 2011 | 7.990 | 8.093 | 7.930 | 7.964 | 1,346,302 | +0.01(+0.11%) |
Mar 29, 2011 | 7.816 | 7.999 | 7.808 | 7.956 | 1,306,376 | +0.13(+1.67%) |
Mar 28, 2011 | 7.834 | 7.873 | 7.738 | 7.825 | 1,265,234 | +0.00(+0.00%) |
Mar 25, 2011 | 7.956 | 7.956 | 7.825 | 7.825 | 723,621 | -0.10(-1.21%) |
Mar 24, 2011 | 7.869 | 7.990 | 7.764 | 7.921 | 1,399,136 | +0.10(+1.22%) |
Mar 23, 2011 | 7.703 | 7.830 | 7.608 | 7.825 | 1,063,716 | +0.12(+1.58%) |
Mar 22, 2011 | 7.903 | 7.912 | 7.703 | 7.703 | 817,286 | -0.16(-1.99%) |
Mar 21, 2011 | 7.754 | 7.895 | 7.712 | 7.860 | 1,542,253 | +0.03(+0.44%) |
Mar 18, 2011 | 7.964 | 8.016 | 7.738 | 7.825 | 3,266,544 | -0.05(-0.66%) |
Mar 17, 2011 | 8.025 | 8.060 | 7.860 | 7.877 | 1,245,928 | +0.03(+0.33%) |
Mar 16, 2011 | 8.069 | 8.103 | 7.773 | 7.851 | 1,996,746 | -0.22(-2.69%) |
Mar 15, 2011 | 8.077 | 8.182 | 8.038 | 8.069 | 1,700,398 | -0.11(-1.38%) |
Mar 14, 2011 | 8.399 | 8.590 | 8.016 | 8.182 | 1,944,157 | -0.37(-4.27%) |
Mar 11, 2011 | 8.408 | 8.642 | 8.303 | 8.547 | 989,774 | +0.02(+0.20%) |
Mar 10, 2011 | 8.616 | 8.738 | 7.782 | 8.529 | 2,925,410 | -0.15(-1.70%) |
Mar 09, 2011 | 8.816 | 8.886 | 8.669 | 8.677 | 805,343 | -0.13(-1.48%) |
Mar 08, 2011 | 8.642 | 8.955 | 8.529 | 8.808 | 1,616,655 | +0.17(+1.91%) |
Mar 07, 2011 | 8.999 | 9.051 | 8.538 | 8.642 | 1,408,487 | -0.32(-3.59%) |
Mar 04, 2011 | 8.973 | 9.112 | 8.851 | 8.964 | 1,304,208 | +0.02(+0.19%) |
Mar 03, 2011 | 8.703 | 9.016 | 8.590 | 8.947 | 7,265,388 | +0.43(+5.00%) |
Mar 02, 2011 | 8.651 | 8.782 | 8.469 | 8.521 | 1,469,662 | -0.03(-0.41%) |
Mar 01, 2011 | 8.782 | 8.912 | 8.477 | 8.556 | 2,462,506 | -0.13(-1.50%) |
Feb 28, 2011 | 8.521 | 8.764 | 8.503 | 8.686 | 2,191,873 | +0.18(+2.15%) |
Feb 25, 2011 | 8.295 | 8.529 | 8.234 | 8.503 | 3,058,984 | +0.29(+3.49%) |
Feb 24, 2011 | 7.773 | 8.225 | 7.599 | 8.216 | 3,163,842 | +0.44(+5.70%) |
Feb 23, 2011 | 7.390 | 7.947 | 7.225 | 7.773 | 6,914,967 | +0.48(+6.56%) |
Feb 22, 2011 | 7.660 | 7.764 | 7.277 | 7.295 | 2,226,127 | -0.48(-6.15%) |
Feb 18, 2011 | 7.825 | 7.869 | 7.634 | 7.773 | 1,956,815 | -0.04(-0.56%) |
Feb 17, 2011 | 7.782 | 7.903 | 7.764 | 7.816 | 1,287,102 | +0.02(+0.22%) |
Feb 16, 2011 | 7.738 | 7.877 | 7.686 | 7.799 | 2,871,203 | +0.13(+1.70%) |
Feb 15, 2011 | 7.721 | 7.799 | 7.643 | 7.669 | 711,562 | -0.12(-1.56%) |
Feb 14, 2011 | 7.790 | 7.825 | 7.721 | 7.790 | 609,967 | +0.01(+0.11%) |
Feb 11, 2011 | 7.660 | 7.847 | 7.573 | 7.782 | 1,558,164 | +0.06(+0.79%) |
Feb 10, 2011 | 7.651 | 7.764 | 7.617 | 7.721 | 828,169 | +0.01(+0.11%) |
Feb 09, 2011 | 7.730 | 7.799 | 7.651 | 7.712 | 1,600,431 | -0.10(-1.33%) |
Feb 08, 2011 | 7.747 | 7.843 | 7.530 | 7.816 | 2,805,759 | +0.10(+1.24%) |
Feb 07, 2011 | 7.503 | 7.877 | 7.495 | 7.721 | 2,599,239 | +0.23(+3.02%) |
Feb 04, 2011 | 7.495 | 7.686 | 7.451 | 7.495 | 2,152,643 | +0.02(+0.23%) |
Feb 03, 2011 | 7.034 | 7.556 | 6.982 | 7.477 | 2,597,742 | +0.43(+6.04%) |
Feb 02, 2011 | 7.156 | 7.260 | 7.017 | 7.051 | 901,079 | -0.09(-1.22%) |