Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.592 | 5.625 | 5.410 | 5.551 | 724,817 | -0.12(-2.14%) |
Oct 28, 2011 | 5.531 | 5.733 | 5.477 | 5.673 | 735,712 | +0.11(+2.06%) |
Oct 27, 2011 | 5.511 | 5.632 | 5.383 | 5.558 | 860,797 | +0.18(+3.39%) |
Oct 26, 2011 | 5.463 | 5.463 | 5.295 | 5.376 | 654,148 | -0.01(-0.13%) |
Oct 25, 2011 | 5.457 | 5.457 | 5.295 | 5.383 | 386,408 | -0.09(-1.60%) |
Oct 24, 2011 | 5.383 | 5.558 | 5.335 | 5.470 | 623,052 | +0.11(+2.01%) |
Oct 21, 2011 | 5.322 | 5.463 | 5.261 | 5.362 | 781,470 | +0.05(+1.02%) |
Oct 20, 2011 | 5.342 | 5.524 | 5.254 | 5.308 | 1,184,101 | -0.04(-0.76%) |
Oct 19, 2011 | 5.443 | 5.585 | 5.281 | 5.349 | 826,096 | -0.12(-2.22%) |
Oct 18, 2011 | 5.463 | 5.477 | 5.295 | 5.470 | 782,682 | +0.00(+0.00%) |
Oct 17, 2011 | 5.639 | 5.659 | 5.383 | 5.470 | 1,054,616 | -0.23(-4.02%) |
Oct 14, 2011 | 5.673 | 5.733 | 5.625 | 5.700 | 606,654 | +0.13(+2.42%) |
Oct 13, 2011 | 5.457 | 5.646 | 5.339 | 5.565 | 599,032 | +0.09(+1.60%) |
Oct 12, 2011 | 5.450 | 5.673 | 5.430 | 5.477 | 987,455 | +0.09(+1.75%) |
Oct 11, 2011 | 5.092 | 5.436 | 5.045 | 5.383 | 825,203 | +0.26(+5.00%) |
Oct 10, 2011 | 4.897 | 5.146 | 4.897 | 5.126 | 614,304 | +0.35(+7.34%) |
Oct 07, 2011 | 5.025 | 5.045 | 4.755 | 4.775 | 542,224 | -0.22(-4.32%) |
Oct 06, 2011 | 4.856 | 5.072 | 4.823 | 4.991 | 522,823 | +0.12(+2.49%) |
Oct 05, 2011 | 4.742 | 4.931 | 4.722 | 4.870 | 630,141 | +0.09(+1.83%) |
Oct 04, 2011 | 4.627 | 4.802 | 4.445 | 4.782 | 924,082 | +0.11(+2.31%) |
Oct 03, 2011 | 4.897 | 4.998 | 4.668 | 4.674 | 967,692 | -0.33(-6.60%) |
Sep 30, 2011 | 5.308 | 5.356 | 5.005 | 5.005 | 1,462,545 | -0.41(-7.60%) |
Sep 29, 2011 | 5.436 | 5.490 | 5.308 | 5.416 | 542,463 | +0.10(+1.90%) |
Sep 28, 2011 | 5.477 | 5.558 | 5.268 | 5.315 | 531,017 | -0.16(-2.84%) |
Sep 27, 2011 | 5.436 | 5.767 | 5.423 | 5.470 | 938,180 | +0.15(+2.79%) |
Sep 26, 2011 | 5.389 | 5.396 | 5.160 | 5.322 | 458,464 | -0.03(-0.63%) |
Sep 23, 2011 | 5.153 | 5.389 | 5.146 | 5.356 | 707,776 | +0.19(+3.66%) |
Sep 22, 2011 | 5.173 | 5.288 | 5.005 | 5.167 | 911,817 | -0.03(-0.52%) |
Sep 21, 2011 | 5.511 | 5.517 | 5.173 | 5.194 | 1,468,830 | -0.34(-6.21%) |
Sep 20, 2011 | 5.686 | 5.700 | 5.517 | 5.538 | 675,195 | -0.15(-2.61%) |
Sep 19, 2011 | 5.774 | 5.794 | 5.632 | 5.686 | 872,883 | -0.22(-3.66%) |
Sep 16, 2011 | 6.185 | 6.185 | 5.861 | 5.902 | 1,216,295 | -0.27(-4.37%) |
Sep 15, 2011 | 6.192 | 6.205 | 6.085 | 6.172 | 343,542 | +0.03(+0.55%) |
Sep 14, 2011 | 6.097 | 6.226 | 6.050 | 6.138 | 828,615 | +0.07(+1.11%) |
Sep 13, 2011 | 5.807 | 6.084 | 5.733 | 6.071 | 701,764 | +0.26(+4.41%) |
Sep 12, 2011 | 5.673 | 5.828 | 5.639 | 5.814 | 297,898 | +0.05(+0.82%) |
Sep 09, 2011 | 5.821 | 5.888 | 5.700 | 5.767 | 458,172 | -0.12(-2.06%) |
Sep 08, 2011 | 5.888 | 6.091 | 5.828 | 5.888 | 613,119 | -0.07(-1.13%) |
Sep 07, 2011 | 5.868 | 5.983 | 5.807 | 5.956 | 529,262 | +0.18(+3.03%) |
Sep 06, 2011 | 5.774 | 5.895 | 5.693 | 5.780 | 708,470 | -0.16(-2.72%) |
Sep 02, 2011 | 6.010 | 6.050 | 5.882 | 5.942 | 673,174 | -0.19(-3.08%) |
Sep 01, 2011 | 6.158 | 6.300 | 6.097 | 6.131 | 657,663 | -0.03(-0.55%) |
Aug 31, 2011 | 6.205 | 6.340 | 6.071 | 6.165 | 754,357 | -0.01(-0.11%) |
Aug 30, 2011 | 5.895 | 6.226 | 5.841 | 6.172 | 1,021,631 | +0.26(+4.45%) |
Aug 29, 2011 | 5.706 | 5.963 | 5.686 | 5.909 | 1,063,728 | +0.24(+4.29%) |
Aug 26, 2011 | 5.592 | 5.747 | 5.538 | 5.666 | 925,144 | +0.03(+0.60%) |
Aug 25, 2011 | 5.619 | 5.686 | 5.565 | 5.632 | 1,172,205 | +0.07(+1.34%) |
Aug 24, 2011 | 5.760 | 5.801 | 5.544 | 5.558 | 1,303,179 | -0.24(-4.19%) |
Aug 23, 2011 | 5.470 | 5.868 | 5.443 | 5.801 | 1,623,020 | +0.36(+6.57%) |
Aug 22, 2011 | 5.538 | 5.605 | 5.362 | 5.443 | 807,678 | +0.02(+0.37%) |
Aug 19, 2011 | 5.423 | 5.538 | 5.376 | 5.423 | 963,956 | -0.08(-1.47%) |
Aug 18, 2011 | 5.740 | 5.760 | 5.468 | 5.504 | 1,121,657 | -0.42(-7.06%) |
Aug 17, 2011 | 5.511 | 5.969 | 5.477 | 5.922 | 2,591,354 | +0.41(+7.47%) |
Aug 16, 2011 | 5.511 | 5.605 | 5.430 | 5.511 | 559,898 | -0.03(-0.49%) |
Aug 15, 2011 | 5.504 | 5.592 | 5.477 | 5.538 | 987,734 | +0.10(+1.86%) |
Aug 12, 2011 | 5.517 | 5.571 | 5.389 | 5.436 | 1,097,671 | +0.03(+0.50%) |
Aug 11, 2011 | 5.308 | 5.477 | 5.295 | 5.410 | 1,544,224 | +0.12(+2.30%) |
Aug 10, 2011 | 5.275 | 5.436 | 5.221 | 5.288 | 1,327,641 | -0.10(-1.88%) |
Aug 09, 2011 | 5.430 | 5.490 | 5.073 | 5.389 | 1,904,589 | +0.20(+3.90%) |
Aug 08, 2011 | 5.430 | 5.463 | 5.167 | 5.187 | 3,773,438 | -0.55(-9.64%) |
Aug 05, 2011 | 5.565 | 5.895 | 5.470 | 5.740 | 2,209,594 | -0.01(-0.23%) |
Aug 04, 2011 | 6.084 | 6.097 | 5.693 | 5.753 | 2,492,146 | -0.42(-6.88%) |
Aug 03, 2011 | 6.246 | 6.293 | 6.104 | 6.178 | 2,295,055 | -0.07(-1.19%) |
Aug 02, 2011 | 6.543 | 6.590 | 6.253 | 6.253 | 1,685,991 | -0.31(-4.73%) |
Aug 01, 2011 | 6.698 | 6.698 | 6.543 | 6.563 | 984,263 | -0.05(-0.71%) |
Jul 29, 2011 | 6.556 | 6.691 | 6.455 | 6.610 | 1,129,194 | -0.01(-0.10%) |
Jul 28, 2011 | 6.691 | 6.732 | 6.576 | 6.617 | 848,016 | +0.03(+0.41%) |
Jul 27, 2011 | 6.691 | 6.752 | 6.536 | 6.590 | 1,333,351 | -0.11(-1.71%) |
Jul 26, 2011 | 6.576 | 6.792 | 6.509 | 6.705 | 2,619,320 | +0.14(+2.16%) |
Jul 25, 2011 | 6.630 | 6.664 | 6.529 | 6.563 | 2,072,168 | -0.13(-2.01%) |
Jul 22, 2011 | 6.914 | 6.934 | 6.671 | 6.698 | 2,290,405 | -0.36(-5.07%) |
Jul 21, 2011 | 7.143 | 7.190 | 7.035 | 7.055 | 832,241 | -0.03(-0.48%) |
Jul 20, 2011 | 7.129 | 7.170 | 7.082 | 7.089 | 401,852 | -0.03(-0.38%) |
Jul 19, 2011 | 7.082 | 7.183 | 7.035 | 7.116 | 454,028 | +0.05(+0.67%) |
Jul 18, 2011 | 7.244 | 7.264 | 7.062 | 7.069 | 629,439 | -0.20(-2.69%) |
Jul 15, 2011 | 7.150 | 7.278 | 7.143 | 7.264 | 481,250 | +0.11(+1.60%) |
Jul 14, 2011 | 7.217 | 7.305 | 7.143 | 7.150 | 707,782 | -0.07(-0.93%) |
Jul 13, 2011 | 7.156 | 7.305 | 7.150 | 7.217 | 555,924 | +0.06(+0.85%) |
Jul 12, 2011 | 7.197 | 7.237 | 7.129 | 7.156 | 493,382 | -0.05(-0.75%) |
Jul 11, 2011 | 7.352 | 7.379 | 7.177 | 7.210 | 610,019 | -0.21(-2.82%) |
Jul 08, 2011 | 7.440 | 7.473 | 7.332 | 7.420 | 554,686 | -0.05(-0.72%) |
Jul 07, 2011 | 7.473 | 7.534 | 7.433 | 7.473 | 637,838 | +0.05(+0.64%) |
Jul 06, 2011 | 7.386 | 7.460 | 7.318 | 7.426 | 430,922 | +0.04(+0.55%) |
Jul 05, 2011 | 7.487 | 7.548 | 7.332 | 7.386 | 417,211 | -0.12(-1.62%) |
Jul 01, 2011 | 7.406 | 7.541 | 7.359 | 7.507 | 498,520 | +0.11(+1.55%) |
Jun 30, 2011 | 7.453 | 7.487 | 7.352 | 7.393 | 556,743 | -0.03(-0.36%) |
Jun 29, 2011 | 7.278 | 7.446 | 7.264 | 7.420 | 1,321,257 | +0.13(+1.85%) |
Jun 28, 2011 | 7.264 | 7.305 | 7.197 | 7.285 | 568,354 | +0.07(+0.93%) |
Jun 27, 2011 | 7.251 | 7.339 | 7.197 | 7.217 | 592,544 | -0.05(-0.74%) |
Jun 24, 2011 | 7.420 | 7.487 | 7.271 | 7.271 | 776,766 | -0.11(-1.55%) |
Jun 23, 2011 | 7.420 | 7.420 | 7.285 | 7.386 | 716,989 | -0.09(-1.26%) |
Jun 22, 2011 | 7.413 | 7.514 | 7.406 | 7.480 | 703,000 | +0.06(+0.82%) |
Jun 21, 2011 | 7.345 | 7.453 | 7.318 | 7.420 | 1,186,467 | +0.10(+1.38%) |
Jun 20, 2011 | 7.320 | 7.339 | 7.295 | 7.318 | 1,302,940 | +0.05(+0.65%) |
Jun 17, 2011 | 7.244 | 7.291 | 7.096 | 7.271 | 2,357,771 | -0.31(-4.09%) |
Jun 16, 2011 | 7.480 | 7.615 | 7.467 | 7.581 | 1,445,324 | +0.07(+0.99%) |
Jun 15, 2011 | 7.305 | 7.554 | 7.305 | 7.507 | 1,010,886 | +0.09(+1.18%) |
Jun 14, 2011 | 7.312 | 7.446 | 7.291 | 7.420 | 941,906 | +0.17(+2.33%) |
Jun 13, 2011 | 7.210 | 7.298 | 7.055 | 7.251 | 1,240,371 | +0.03(+0.47%) |
Jun 10, 2011 | 7.372 | 7.372 | 7.129 | 7.217 | 1,069,922 | -0.14(-1.92%) |
Jun 09, 2011 | 7.258 | 7.372 | 7.210 | 7.359 | 718,120 | +0.11(+1.58%) |
Jun 08, 2011 | 7.413 | 7.413 | 7.177 | 7.244 | 1,074,631 | -0.17(-2.27%) |
Jun 07, 2011 | 7.325 | 7.467 | 7.251 | 7.413 | 950,130 | +0.09(+1.29%) |
Jun 06, 2011 | 7.446 | 7.480 | 7.285 | 7.318 | 1,530,545 | -0.16(-2.16%) |
Jun 03, 2011 | 7.527 | 7.602 | 7.433 | 7.480 | 1,644,690 | -0.16(-2.03%) |
May 24, 2011 | 7.743 | 7.750 | 7.568 | 7.635 | 843,802 | -0.07(-0.96%) |
May 23, 2011 | 7.588 | 7.757 | 7.521 | 7.710 | 873,110 | +0.02(+0.26%) |
May 20, 2011 | 7.737 | 7.757 | 7.669 | 7.689 | 541,078 | -0.05(-0.70%) |
May 19, 2011 | 7.676 | 7.757 | 7.662 | 7.743 | 864,953 | +0.11(+1.41%) |
May 18, 2011 | 7.561 | 7.656 | 7.541 | 7.635 | 531,422 | +0.12(+1.62%) |
May 17, 2011 | 7.514 | 7.602 | 7.473 | 7.514 | 741,800 | -0.03(-0.45%) |
May 16, 2011 | 7.608 | 7.716 | 7.548 | 7.548 | 637,634 | -0.08(-1.06%) |
May 13, 2011 | 7.534 | 7.757 | 7.521 | 7.629 | 1,030,109 | +0.04(+0.53%) |
May 12, 2011 | 7.541 | 7.656 | 7.507 | 7.588 | 685,506 | +0.01(+0.09%) |
May 11, 2011 | 7.676 | 7.683 | 7.521 | 7.581 | 647,376 | -0.11(-1.49%) |
May 10, 2011 | 7.588 | 7.696 | 7.541 | 7.696 | 657,511 | +0.15(+1.97%) |
May 09, 2011 | 7.561 | 7.581 | 7.473 | 7.548 | 943,986 | +0.00(+0.00%) |
May 06, 2011 | 7.568 | 7.656 | 7.480 | 7.548 | 815,116 | +0.05(+0.63%) |
May 05, 2011 | 7.393 | 7.595 | 7.352 | 7.500 | 1,017,326 | +0.03(+0.36%) |
May 04, 2011 | 7.581 | 7.645 | 7.318 | 7.473 | 1,073,382 | -0.11(-1.51%) |
May 03, 2011 | 7.608 | 7.656 | 7.588 | 7.588 | 446,535 | -0.05(-0.71%) |
May 02, 2011 | 7.689 | 7.689 | 7.642 | 7.642 | 743,758 | +0.05(+0.62%) |
Apr 29, 2011 | 7.615 | 7.656 | 7.568 | 7.595 | 396,756 | -0.06(-0.79%) |
Apr 28, 2011 | 7.595 | 7.682 | 7.581 | 7.656 | 497,523 | +0.07(+0.89%) |
Apr 27, 2011 | 7.588 | 7.662 | 7.541 | 7.588 | 550,980 | -0.02(-0.27%) |
Apr 26, 2011 | 7.608 | 7.656 | 7.575 | 7.608 | 899,445 | +0.01(+0.09%) |
Apr 25, 2011 | 7.581 | 7.635 | 7.514 | 7.602 | 569,293 | +0.05(+0.71%) |
Apr 21, 2011 | 7.487 | 7.642 | 7.480 | 7.548 | 723,247 | +0.07(+0.90%) |
Apr 20, 2011 | 7.514 | 7.575 | 7.453 | 7.480 | 887,025 | +0.00(+0.00%) |
Apr 19, 2011 | 7.622 | 7.635 | 7.426 | 7.480 | 1,258,804 | -0.16(-2.12%) |
Apr 18, 2011 | 7.757 | 7.757 | 7.554 | 7.642 | 989,971 | -0.11(-1.48%) |
Apr 15, 2011 | 7.831 | 7.838 | 7.710 | 7.757 | 843,399 | -0.09(-1.12%) |
Apr 14, 2011 | 7.797 | 7.919 | 7.790 | 7.844 | 830,846 | +0.01(+0.17%) |
Apr 13, 2011 | 7.905 | 7.932 | 7.804 | 7.831 | 901,857 | -0.04(-0.51%) |
Apr 12, 2011 | 7.885 | 7.905 | 7.757 | 7.871 | 1,143,904 | -0.08(-1.02%) |
Apr 11, 2011 | 8.101 | 8.101 | 7.892 | 7.952 | 776,662 | -0.15(-1.83%) |
Apr 08, 2011 | 8.202 | 8.202 | 8.040 | 8.101 | 499,260 | -0.07(-0.91%) |
Apr 07, 2011 | 8.195 | 8.276 | 8.128 | 8.175 | 1,237,796 | -0.01(-0.08%) |
Apr 06, 2011 | 8.114 | 8.222 | 8.081 | 8.182 | 1,102,122 | +0.10(+1.25%) |
Apr 05, 2011 | 8.074 | 8.195 | 8.013 | 8.081 | 1,162,740 | +0.01(+0.17%) |
Apr 04, 2011 | 8.033 | 8.115 | 8.000 | 8.067 | 794,419 | +0.07(+0.84%) |
Apr 01, 2011 | 7.986 | 8.060 | 7.959 | 8.000 | 558,907 | +0.01(+0.17%) |
Mar 31, 2011 | 7.993 | 8.033 | 7.932 | 7.986 | 739,408 | +0.01(+0.17%) |
Mar 30, 2011 | 7.973 | 7.973 | 7.973 | 7.973 | 930,265 | +0.01(+0.08%) |
Mar 29, 2011 | 8.094 | 8.121 | 7.952 | 7.966 | 640,172 | -0.14(-1.75%) |
Mar 28, 2011 | 8.175 | 8.229 | 8.101 | 8.107 | 458,344 | -0.07(-0.83%) |
Mar 25, 2011 | 8.155 | 8.256 | 8.128 | 8.175 | 753,782 | +0.06(+0.75%) |
Mar 24, 2011 | 7.973 | 8.161 | 7.925 | 8.114 | 1,032,082 | +0.15(+1.86%) |
Mar 23, 2011 | 7.966 | 8.023 | 7.919 | 7.966 | 340,977 | -0.02(-0.25%) |
Mar 22, 2011 | 7.952 | 8.067 | 7.932 | 7.986 | 522,022 | +0.01(+0.17%) |
Mar 21, 2011 | 7.898 | 8.005 | 7.892 | 7.973 | 788,157 | +0.07(+0.94%) |
Mar 18, 2011 | 7.831 | 7.952 | 7.817 | 7.898 | 1,044,826 | +0.14(+1.83%) |
Mar 17, 2011 | 7.966 | 8.006 | 7.737 | 7.757 | 1,475,207 | -0.13(-1.63%) |
Mar 16, 2011 | 8.040 | 8.121 | 7.865 | 7.885 | 1,325,388 | -0.06(-0.76%) |
Mar 15, 2011 | 8.027 | 8.364 | 7.892 | 7.946 | 3,502,906 | -0.42(-5.00%) |
Mar 14, 2011 | 8.364 | 8.438 | 8.283 | 8.364 | 781,702 | -0.09(-1.12%) |
Mar 11, 2011 | 8.411 | 8.478 | 8.371 | 8.458 | 630,376 | -0.03(-0.40%) |
Mar 10, 2011 | 8.249 | 8.539 | 8.118 | 8.492 | 1,922,774 | +0.13(+1.61%) |
Mar 09, 2011 | 8.317 | 8.357 | 8.229 | 8.357 | 387,696 | +0.01(+0.16%) |
Mar 08, 2011 | 8.202 | 8.377 | 8.168 | 8.344 | 721,866 | +0.11(+1.31%) |
Mar 07, 2011 | 8.404 | 8.431 | 8.195 | 8.236 | 565,660 | -0.17(-2.01%) |
Mar 04, 2011 | 8.391 | 8.431 | 8.296 | 8.404 | 498,722 | +0.03(+0.40%) |
Mar 03, 2011 | 8.344 | 8.465 | 8.344 | 8.371 | 792,428 | +0.09(+1.06%) |
Mar 02, 2011 | 8.229 | 8.379 | 8.209 | 8.283 | 653,355 | +0.02(+0.24%) |
Mar 01, 2011 | 8.411 | 8.465 | 8.195 | 8.263 | 784,017 | -0.14(-1.69%) |
Feb 28, 2011 | 8.310 | 8.465 | 8.290 | 8.404 | 708,370 | +0.13(+1.55%) |
Feb 25, 2011 | 8.242 | 8.296 | 8.182 | 8.276 | 434,430 | +0.05(+0.66%) |
Feb 24, 2011 | 8.121 | 8.310 | 8.094 | 8.222 | 865,724 | +0.08(+0.99%) |
Feb 23, 2011 | 8.121 | 8.350 | 7.777 | 8.141 | 1,590,677 | +0.07(+0.92%) |
Feb 22, 2011 | 8.323 | 8.398 | 8.047 | 8.067 | 1,460,728 | -0.40(-4.78%) |
Feb 18, 2011 | 8.485 | 8.519 | 8.431 | 8.472 | 1,057,867 | -0.03(-0.32%) |
Feb 17, 2011 | 8.499 | 8.539 | 8.391 | 8.499 | 676,056 | -0.01(-0.08%) |
Feb 16, 2011 | 8.532 | 8.566 | 8.485 | 8.505 | 1,186,758 | -0.02(-0.24%) |
Feb 15, 2011 | 8.296 | 8.526 | 8.296 | 8.526 | 1,501,728 | +0.19(+2.27%) |
Feb 14, 2011 | 8.236 | 8.377 | 8.168 | 8.337 | 1,185,628 | +0.13(+1.56%) |
Feb 11, 2011 | 8.081 | 8.209 | 8.060 | 8.209 | 722,606 | +0.09(+1.16%) |
Feb 10, 2011 | 8.081 | 8.128 | 7.993 | 8.114 | 756,596 | -0.03(-0.33%) |
Feb 09, 2011 | 8.242 | 8.296 | 8.101 | 8.141 | 855,095 | -0.10(-1.23%) |
Feb 08, 2011 | 8.229 | 8.269 | 8.182 | 8.242 | 722,407 | +0.03(+0.41%) |
Feb 07, 2011 | 8.182 | 8.242 | 8.161 | 8.209 | 1,002,656 | +0.03(+0.33%) |
Feb 04, 2011 | 8.161 | 8.229 | 8.087 | 8.182 | 858,861 | -0.01(-0.08%) |
Feb 03, 2011 | 8.209 | 8.209 | 8.027 | 8.188 | 1,380,466 | +0.04(+0.50%) |
Feb 02, 2011 | 7.919 | 8.195 | 7.892 | 8.148 | 2,090,816 | +0.23(+2.90%) |
Feb 01, 2011 | 7.932 | 7.966 | 7.844 | 7.919 | 1,130,236 | +0.09(+1.12%) |
Jan 31, 2011 | 7.919 | 7.946 | 7.804 | 7.831 | 1,113,090 | -0.07(-0.94%) |
Jan 28, 2011 | 7.817 | 7.946 | 7.770 | 7.905 | 2,131,600 | +0.05(+0.69%) |
Jan 27, 2011 | 8.040 | 8.040 | 7.831 | 7.851 | 2,099,865 | -0.16(-1.94%) |
Jan 26, 2011 | 7.831 | 8.020 | 7.824 | 8.006 | 1,297,403 | +0.19(+2.42%) |
Jan 25, 2011 | 7.912 | 7.946 | 7.689 | 7.817 | 2,752,515 | -0.12(-1.53%) |
Jan 24, 2011 | 8.027 | 8.094 | 7.912 | 7.939 | 1,898,307 | -0.12(-1.51%) |
Jan 21, 2011 | 8.054 | 8.148 | 8.033 | 8.060 | 1,468,747 | +0.02(+0.25%) |
Jan 20, 2011 | 8.101 | 8.148 | 7.973 | 8.040 | 1,976,215 | -0.07(-0.91%) |
Jan 19, 2011 | 8.337 | 8.364 | 8.114 | 8.114 | 1,841,719 | -0.33(-3.91%) |
Jan 18, 2011 | 8.323 | 8.465 | 8.323 | 8.445 | 1,192,414 | +0.07(+0.89%) |
Jan 14, 2011 | 8.391 | 8.425 | 8.323 | 8.371 | 914,290 | -0.01(-0.08%) |
Jan 13, 2011 | 8.398 | 8.398 | 8.269 | 8.377 | 1,046,650 | +0.02(+0.24%) |
Jan 12, 2011 | 8.364 | 8.398 | 8.317 | 8.357 | 1,043,310 | +0.05(+0.65%) |
Jan 11, 2011 | 8.384 | 8.431 | 8.276 | 8.303 | 906,892 | -0.08(-0.97%) |
Jan 10, 2011 | 8.371 | 8.418 | 8.283 | 8.384 | 1,323,723 | -0.03(-0.40%) |
Jan 07, 2011 | 8.404 | 8.458 | 8.290 | 8.418 | 1,417,749 | -0.01(-0.16%) |
Jan 06, 2011 | 8.323 | 8.492 | 8.283 | 8.431 | 1,899,206 | +0.13(+1.63%) |
Jan 05, 2011 | 8.242 | 8.310 | 8.161 | 8.296 | 2,001,152 | +0.01(+0.16%) |
Jan 04, 2011 | 8.195 | 8.303 | 8.175 | 8.283 | 2,253,101 | +0.11(+1.32%) |
Jan 03, 2011 | 8.182 | 8.202 | 8.081 | 8.175 | 1,701,655 | +0.07(+0.83%) |
Dec 31, 2010 | 7.973 | 8.151 | 7.959 | 8.107 | 2,950,918 | +0.13(+1.69%) |
Dec 30, 2010 | 8.060 | 8.087 | 7.925 | 7.973 | 2,635,015 | -0.07(-0.84%) |
Dec 29, 2010 | 8.161 | 8.202 | 8.000 | 8.040 | 3,049,113 | -0.11(-1.32%) |
Dec 28, 2010 | 8.492 | 8.532 | 8.128 | 8.148 | 3,986,259 | -0.37(-4.35%) |
Dec 27, 2010 | 8.576 | 8.613 | 8.438 | 8.519 | 1,338,040 | -0.11(-1.33%) |
Dec 23, 2010 | 8.742 | 8.849 | 8.619 | 8.634 | 1,630,987 | -0.09(-1.08%) |
Dec 22, 2010 | 8.634 | 8.747 | 8.634 | 8.728 | 664,132 | +0.03(+0.39%) |
Dec 21, 2010 | 8.559 | 8.718 | 8.532 | 8.694 | 912,557 | +0.18(+2.06%) |
Dec 20, 2010 | 8.573 | 8.613 | 8.472 | 8.519 | 871,722 | -0.05(-0.63%) |
Dec 17, 2010 | 8.532 | 8.634 | 8.519 | 8.573 | 671,859 | +0.04(+0.47%) |
Dec 16, 2010 | 8.634 | 8.681 | 8.519 | 8.532 | 1,542,821 | -0.10(-1.17%) |
Dec 15, 2010 | 8.742 | 8.809 | 8.613 | 8.634 | 1,177,218 | -0.13(-1.46%) |
Dec 14, 2010 | 8.829 | 8.863 | 8.762 | 8.762 | 801,263 | -0.08(-0.92%) |
Dec 13, 2010 | 8.890 | 8.910 | 8.789 | 8.843 | 1,217,108 | +0.01(+0.08%) |
Dec 10, 2010 | 8.796 | 8.897 | 8.775 | 8.836 | 849,412 | +0.07(+0.77%) |
Dec 09, 2010 | 8.829 | 8.836 | 8.708 | 8.769 | 921,160 | -0.03(-0.31%) |
Dec 08, 2010 | 8.822 | 8.903 | 8.769 | 8.796 | 685,567 | -0.08(-0.91%) |
Dec 07, 2010 | 9.045 | 9.065 | 8.849 | 8.876 | 909,165 | -0.04(-0.45%) |
Dec 06, 2010 | 8.876 | 9.038 | 8.876 | 8.917 | 1,098,484 | +0.05(+0.53%) |
Dec 03, 2010 | 9.011 | 9.052 | 8.809 | 8.870 | 2,167,093 | -0.18(-1.94%) |
Dec 02, 2010 | 9.180 | 9.268 | 9.032 | 9.045 | 1,129,846 | -0.08(-0.89%) |
Dec 01, 2010 | 9.173 | 9.214 | 8.924 | 9.126 | 1,761,491 | +0.03(+0.30%) |
Nov 30, 2010 | 8.526 | 9.106 | 8.519 | 9.099 | 5,685,238 | +0.58(+6.81%) |
Nov 29, 2010 | 8.512 | 8.600 | 8.445 | 8.519 | 722,471 | -0.05(-0.55%) |
Nov 26, 2010 | 8.600 | 8.634 | 8.512 | 8.566 | 347,269 | -0.11(-1.32%) |
Nov 24, 2010 | 8.755 | 8.681 | 8.681 | 8.681 | 707,690 | +0.03(+0.31%) |
Nov 23, 2010 | 8.701 | 8.735 | 8.600 | 8.654 | 1,023,744 | -0.19(-2.14%) |
Nov 22, 2010 | 8.863 | 8.978 | 8.715 | 8.843 | 663,939 | -0.03(-0.38%) |
Nov 19, 2010 | 8.944 | 9.005 | 8.856 | 8.876 | 700,833 | -0.07(-0.83%) |
Nov 18, 2010 | 8.951 | 9.092 | 8.924 | 8.951 | 1,025,786 | +0.16(+1.84%) |
Nov 17, 2010 | 8.863 | 8.897 | 8.701 | 8.789 | 902,990 | -0.08(-0.91%) |
Nov 16, 2010 | 9.025 | 9.052 | 8.769 | 8.870 | 1,630,001 | -0.27(-2.95%) |
Nov 15, 2010 | 9.328 | 9.328 | 9.018 | 9.139 | 1,109,676 | -0.03(-0.37%) |
Nov 12, 2010 | 9.328 | 9.328 | 8.971 | 9.173 | 1,664,505 | -0.26(-2.72%) |
Nov 11, 2010 | 9.241 | 9.490 | 9.119 | 9.430 | 1,937,627 | +0.12(+1.30%) |
Nov 10, 2010 | 9.483 | 9.551 | 9.288 | 9.308 | 1,722,171 | -0.01(-0.14%) |
Nov 09, 2010 | 9.510 | 9.598 | 9.281 | 9.322 | 1,726,152 | -0.14(-1.50%) |
Nov 08, 2010 | 9.173 | 9.510 | 9.160 | 9.463 | 1,665,237 | +0.28(+3.01%) |
Nov 05, 2010 | 9.005 | 9.268 | 9.005 | 9.187 | 1,535,841 | +0.18(+1.95%) |
Nov 04, 2010 | 9.193 | 9.227 | 8.937 | 9.011 | 1,399,362 | -0.05(-0.52%) |
Nov 03, 2010 | 9.086 | 9.126 | 8.913 | 9.059 | 777,407 | -0.04(-0.44%) |
Nov 02, 2010 | 9.187 | 9.200 | 8.951 | 9.099 | 728,312 | +0.02(+0.22%) |