Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.173 | 7.190 | 7.065 | 7.115 | 114,225 | -0.04(-0.49%) |
Dec 29, 2011 | 7.165 | 7.286 | 7.135 | 7.150 | 103,133 | +0.02(+0.21%) |
Dec 28, 2011 | 7.160 | 7.230 | 7.075 | 7.135 | 79,412 | -0.06(-0.77%) |
Dec 27, 2011 | 7.155 | 7.286 | 7.155 | 7.190 | 73,761 | +0.00(+0.00%) |
Dec 23, 2011 | 7.110 | 7.235 | 7.080 | 7.190 | 151,225 | +0.16(+2.21%) |
Dec 21, 2011 | 6.989 | 7.059 | 6.853 | 7.034 | 126,670 | +0.00(+0.00%) |
Dec 20, 2011 | 6.864 | 7.095 | 6.864 | 7.034 | 99,264 | +0.25(+3.63%) |
Dec 19, 2011 | 6.999 | 7.085 | 6.743 | 6.788 | 129,145 | -0.15(-2.10%) |
Dec 16, 2011 | 6.924 | 7.004 | 6.813 | 6.934 | 175,967 | +0.06(+0.80%) |
Dec 15, 2011 | 6.798 | 6.919 | 6.668 | 6.879 | 143,308 | +0.15(+2.24%) |
Dec 14, 2011 | 6.653 | 6.828 | 6.532 | 6.728 | 175,416 | +0.03(+0.37%) |
Dec 13, 2011 | 6.733 | 6.806 | 6.632 | 6.703 | 207,592 | -0.02(-0.30%) |
Dec 12, 2011 | 6.431 | 6.914 | 6.301 | 6.723 | 255,833 | +0.29(+4.45%) |
Dec 09, 2011 | 6.261 | 6.527 | 6.261 | 6.436 | 233,173 | +0.17(+2.73%) |
Dec 08, 2011 | 6.281 | 6.381 | 6.130 | 6.266 | 200,037 | +0.03(+0.48%) |
Dec 07, 2011 | 6.261 | 6.261 | 6.045 | 6.235 | 207,236 | -0.05(-0.72%) |
Dec 06, 2011 | 5.984 | 6.381 | 5.934 | 6.281 | 186,486 | +0.32(+5.40%) |
Dec 05, 2011 | 5.954 | 6.055 | 5.904 | 5.959 | 174,913 | +0.08(+1.37%) |
Dec 02, 2011 | 5.773 | 5.879 | 5.767 | 5.879 | 93,514 | +0.15(+2.54%) |
Dec 01, 2011 | 5.919 | 5.959 | 5.688 | 5.733 | 205,437 | -0.18(-2.98%) |
Nov 30, 2011 | 5.979 | 6.024 | 5.811 | 5.909 | 113,433 | +0.02(+0.34%) |
Nov 29, 2011 | 5.899 | 5.954 | 5.818 | 5.889 | 92,939 | -0.03(-0.42%) |
Nov 28, 2011 | 5.944 | 6.019 | 5.869 | 5.914 | 254,755 | +0.12(+1.99%) |
Nov 25, 2011 | 5.839 | 5.869 | 5.733 | 5.798 | 125,270 | -0.07(-1.11%) |
Nov 23, 2011 | 5.844 | 5.899 | 5.683 | 5.864 | 190,235 | +0.01(+0.09%) |
Nov 22, 2011 | 5.889 | 5.919 | 5.768 | 5.859 | 78,824 | -0.05(-0.77%) |
Nov 21, 2011 | 5.964 | 6.029 | 5.828 | 5.904 | 155,711 | -0.14(-2.25%) |
Nov 18, 2011 | 6.055 | 6.093 | 5.964 | 6.040 | 111,448 | +0.02(+0.25%) |
Nov 17, 2011 | 6.100 | 6.198 | 6.014 | 6.024 | 95,841 | -0.10(-1.56%) |
Nov 16, 2011 | 6.225 | 6.281 | 6.045 | 6.120 | 138,410 | -0.16(-2.56%) |
Nov 15, 2011 | 6.215 | 6.306 | 6.180 | 6.281 | 190,072 | +0.04(+0.56%) |
Nov 14, 2011 | 6.215 | 6.306 | 6.125 | 6.246 | 154,909 | -0.01(-0.08%) |
Nov 11, 2011 | 6.246 | 6.401 | 6.235 | 6.251 | 104,894 | +0.04(+0.65%) |
Nov 10, 2011 | 6.230 | 6.341 | 6.135 | 6.210 | 57,957 | +0.06(+0.98%) |
Nov 09, 2011 | 6.165 | 6.220 | 6.145 | 6.150 | 106,926 | -0.18(-2.78%) |
Nov 08, 2011 | 6.452 | 6.452 | 6.271 | 6.326 | 137,548 | -0.06(-0.87%) |
Nov 07, 2011 | 6.240 | 6.462 | 6.130 | 6.381 | 162,850 | +0.13(+2.01%) |
Nov 04, 2011 | 6.281 | 6.356 | 6.185 | 6.256 | 61,468 | -0.06(-0.95%) |
Nov 03, 2011 | 6.271 | 6.391 | 6.195 | 6.316 | 70,639 | +0.05(+0.72%) |
Nov 02, 2011 | 6.261 | 6.356 | 6.205 | 6.271 | 71,867 | +0.09(+1.38%) |
Nov 01, 2011 | 6.110 | 6.311 | 6.100 | 6.185 | 90,993 | -0.11(-1.76%) |
Oct 31, 2011 | 6.416 | 6.452 | 6.190 | 6.296 | 95,214 | -0.19(-2.94%) |
Oct 28, 2011 | 6.452 | 6.577 | 6.411 | 6.487 | 90,945 | +0.02(+0.31%) |
Oct 27, 2011 | 6.607 | 6.743 | 6.321 | 6.467 | 344,412 | +0.16(+2.47%) |
Oct 26, 2011 | 6.366 | 6.497 | 6.306 | 6.311 | 116,103 | +0.02(+0.32%) |
Oct 25, 2011 | 6.321 | 6.376 | 6.170 | 6.291 | 173,010 | -0.09(-1.42%) |
Oct 24, 2011 | 6.235 | 6.401 | 6.235 | 6.381 | 124,632 | +0.14(+2.17%) |
Oct 21, 2011 | 6.095 | 6.406 | 6.045 | 6.246 | 368,393 | +0.28(+4.63%) |
Oct 20, 2011 | 6.050 | 6.085 | 5.929 | 5.969 | 122,062 | -0.10(-1.57%) |
Oct 19, 2011 | 5.994 | 6.155 | 5.994 | 6.065 | 78,898 | -0.09(-1.39%) |
Oct 18, 2011 | 6.135 | 6.195 | 6.034 | 6.150 | 285,641 | +0.03(+0.41%) |
Oct 17, 2011 | 6.175 | 6.200 | 6.081 | 6.125 | 250,858 | -0.09(-1.38%) |
Oct 14, 2011 | 6.160 | 6.246 | 6.090 | 6.210 | 714,326 | +0.08(+1.23%) |
Oct 13, 2011 | 5.693 | 6.235 | 5.633 | 6.135 | 314,344 | +0.41(+7.11%) |
Oct 12, 2011 | 6.120 | 6.200 | 5.653 | 5.728 | 630,524 | -0.37(-6.10%) |
Oct 11, 2011 | 5.773 | 6.210 | 5.773 | 6.100 | 253,523 | +0.28(+4.75%) |
Oct 10, 2011 | 5.964 | 5.964 | 5.492 | 5.823 | 346,695 | -0.01(-0.09%) |
Oct 07, 2011 | 6.060 | 6.246 | 5.738 | 5.828 | 133,751 | -0.22(-3.57%) |
Oct 06, 2011 | 5.673 | 6.180 | 5.673 | 6.045 | 543,598 | +0.32(+5.62%) |
Oct 05, 2011 | 5.748 | 5.833 | 5.693 | 5.723 | 114,288 | -0.03(-0.52%) |
Oct 04, 2011 | 5.728 | 5.768 | 5.653 | 5.753 | 85,368 | -0.05(-0.78%) |
Oct 03, 2011 | 6.165 | 6.220 | 5.703 | 5.798 | 140,928 | -0.41(-6.56%) |
Sep 30, 2011 | 6.311 | 6.386 | 6.205 | 6.205 | 157,333 | -0.22(-3.36%) |
Sep 29, 2011 | 6.512 | 6.552 | 6.321 | 6.421 | 61,322 | +0.00(+0.00%) |
Sep 28, 2011 | 6.482 | 6.607 | 6.286 | 6.421 | 62,298 | -0.07(-1.08%) |
Sep 27, 2011 | 6.612 | 6.642 | 6.391 | 6.492 | 433,614 | -0.04(-0.62%) |
Sep 26, 2011 | 6.542 | 6.612 | 6.349 | 6.532 | 142,362 | +0.01(+0.08%) |
Sep 23, 2011 | 6.145 | 6.602 | 6.085 | 6.527 | 95,077 | +0.34(+5.52%) |
Sep 22, 2011 | 6.507 | 6.547 | 6.130 | 6.185 | 403,510 | -0.42(-6.32%) |
Sep 21, 2011 | 6.783 | 6.853 | 6.502 | 6.602 | 415,436 | -0.21(-3.03%) |
Sep 20, 2011 | 6.929 | 7.034 | 6.803 | 6.808 | 229,891 | -0.09(-1.24%) |
Sep 19, 2011 | 6.919 | 7.034 | 6.773 | 6.894 | 72,933 | -0.10(-1.44%) |
Sep 16, 2011 | 6.999 | 7.098 | 6.974 | 6.994 | 23,747 | -0.01(-0.14%) |
Sep 15, 2011 | 7.125 | 7.130 | 6.909 | 7.004 | 105,396 | -0.08(-1.13%) |
Sep 14, 2011 | 7.075 | 7.107 | 6.939 | 7.085 | 36,124 | +0.05(+0.71%) |
Sep 13, 2011 | 6.999 | 7.105 | 6.969 | 7.034 | 133,323 | +0.03(+0.36%) |
Sep 12, 2011 | 7.044 | 7.225 | 6.954 | 7.009 | 192,675 | -0.11(-1.48%) |
Sep 09, 2011 | 6.879 | 7.165 | 6.879 | 7.115 | 102,864 | +0.13(+1.87%) |
Sep 08, 2011 | 7.170 | 7.210 | 6.813 | 6.984 | 331,460 | -0.24(-3.34%) |
Sep 07, 2011 | 7.356 | 7.356 | 6.924 | 7.225 | 343,740 | -0.09(-1.17%) |
Sep 06, 2011 | 7.487 | 7.532 | 7.238 | 7.311 | 305,780 | -0.25(-3.26%) |
Sep 02, 2011 | 7.612 | 7.694 | 7.552 | 7.557 | 47,456 | -0.21(-2.65%) |
Sep 01, 2011 | 7.833 | 7.914 | 7.562 | 7.763 | 109,514 | -0.10(-1.21%) |
Aug 31, 2011 | 7.884 | 7.994 | 7.632 | 7.858 | 117,526 | -0.01(-0.13%) |
Aug 30, 2011 | 7.904 | 8.004 | 7.718 | 7.868 | 70,446 | -0.08(-0.95%) |
Aug 29, 2011 | 7.602 | 8.009 | 7.487 | 7.944 | 77,244 | +0.38(+5.05%) |
Aug 26, 2011 | 7.351 | 7.572 | 7.286 | 7.562 | 102,536 | +0.16(+2.10%) |
Aug 25, 2011 | 7.487 | 7.537 | 7.371 | 7.406 | 44,867 | -0.06(-0.74%) |
Aug 24, 2011 | 7.356 | 7.512 | 7.306 | 7.461 | 27,387 | +0.12(+1.57%) |
Aug 23, 2011 | 7.436 | 7.436 | 7.286 | 7.346 | 123,686 | -0.07(-0.88%) |
Aug 22, 2011 | 7.401 | 7.572 | 7.336 | 7.411 | 37,784 | +0.11(+1.44%) |
Aug 19, 2011 | 7.441 | 7.552 | 7.296 | 7.306 | 32,884 | -0.19(-2.48%) |
Aug 18, 2011 | 7.456 | 7.602 | 7.446 | 7.492 | 66,159 | -0.13(-1.71%) |
Aug 17, 2011 | 7.617 | 7.662 | 7.532 | 7.622 | 52,392 | +0.02(+0.20%) |
Aug 16, 2011 | 7.597 | 7.637 | 7.512 | 7.607 | 155,960 | +0.02(+0.20%) |
Aug 15, 2011 | 7.341 | 7.626 | 7.286 | 7.592 | 64,921 | +0.30(+4.14%) |
Aug 12, 2011 | 7.230 | 7.356 | 7.115 | 7.291 | 78,665 | +0.08(+1.11%) |
Aug 11, 2011 | 7.145 | 7.336 | 7.090 | 7.210 | 145,499 | +0.09(+1.27%) |
Aug 10, 2011 | 7.346 | 7.477 | 7.085 | 7.120 | 127,870 | -0.31(-4.13%) |
Aug 09, 2011 | 7.466 | 7.587 | 7.100 | 7.426 | 99,839 | +0.12(+1.65%) |
Aug 08, 2011 | 7.466 | 7.642 | 7.286 | 7.306 | 184,046 | -0.28(-3.71%) |
Aug 05, 2011 | 7.602 | 7.637 | 7.436 | 7.587 | 212,383 | +0.00(+0.00%) |
Aug 04, 2011 | 7.793 | 7.909 | 7.587 | 7.587 | 153,500 | -0.27(-3.39%) |
Aug 03, 2011 | 7.939 | 7.984 | 7.537 | 7.853 | 231,316 | -0.05(-0.64%) |
Aug 02, 2011 | 8.069 | 8.165 | 7.773 | 7.904 | 176,415 | -0.21(-2.60%) |
Aug 01, 2011 | 8.351 | 8.361 | 7.853 | 8.115 | 259,280 | -0.17(-2.00%) |
Jul 29, 2011 | 8.235 | 8.296 | 8.165 | 8.280 | 103,147 | +0.00(+0.00%) |
Jul 28, 2011 | 8.100 | 8.434 | 8.100 | 8.280 | 263,496 | -0.16(-1.85%) |
Jul 27, 2011 | 8.708 | 8.714 | 8.351 | 8.436 | 239,099 | -0.28(-3.23%) |
Jul 26, 2011 | 8.768 | 8.788 | 8.592 | 8.718 | 155,452 | -0.04(-0.40%) |
Jul 25, 2011 | 8.858 | 8.858 | 8.676 | 8.753 | 125,344 | -0.13(-1.41%) |
Jul 22, 2011 | 8.893 | 8.914 | 8.848 | 8.878 | 117,401 | -0.01(-0.06%) |
Jul 21, 2011 | 8.858 | 8.949 | 8.697 | 8.883 | 193,075 | +0.07(+0.74%) |
Jul 20, 2011 | 8.798 | 8.833 | 8.738 | 8.818 | 237,768 | +0.05(+0.52%) |
Jul 19, 2011 | 8.391 | 8.944 | 8.391 | 8.773 | 395,414 | +0.46(+5.56%) |
Jul 18, 2011 | 8.331 | 8.517 | 8.255 | 8.311 | 76,335 | -0.02(-0.18%) |
Jul 15, 2011 | 8.336 | 8.421 | 8.296 | 8.326 | 43,976 | -0.01(-0.06%) |
Jul 14, 2011 | 8.451 | 8.532 | 8.296 | 8.331 | 41,118 | -0.12(-1.43%) |
Jul 13, 2011 | 8.441 | 8.607 | 8.441 | 8.451 | 129,699 | +0.07(+0.84%) |
Jul 12, 2011 | 8.371 | 8.451 | 8.330 | 8.381 | 51,680 | -0.07(-0.83%) |
Jul 11, 2011 | 8.476 | 8.557 | 8.417 | 8.451 | 55,851 | -0.11(-1.23%) |
Jul 08, 2011 | 8.441 | 8.592 | 8.381 | 8.557 | 48,316 | +0.02(+0.24%) |
Jul 07, 2011 | 8.657 | 8.657 | 8.486 | 8.537 | 86,051 | -0.05(-0.53%) |
Jul 06, 2011 | 8.602 | 8.617 | 8.552 | 8.582 | 30,955 | -0.01(-0.06%) |
Jul 05, 2011 | 8.672 | 8.672 | 8.557 | 8.587 | 48,054 | -0.06(-0.70%) |
Jul 01, 2011 | 8.542 | 8.677 | 8.542 | 8.647 | 122,781 | +0.14(+1.59%) |
Jun 30, 2011 | 8.391 | 8.579 | 8.391 | 8.512 | 205,301 | +0.13(+1.50%) |
Jun 29, 2011 | 8.275 | 8.391 | 8.238 | 8.386 | 265,372 | +0.16(+1.89%) |
Jun 28, 2011 | 8.215 | 8.346 | 8.155 | 8.230 | 151,593 | +0.02(+0.18%) |
Jun 27, 2011 | 8.311 | 8.311 | 8.160 | 8.215 | 136,690 | -0.08(-0.91%) |
Jun 24, 2011 | 8.356 | 8.356 | 8.230 | 8.291 | 106,598 | -0.03(-0.36%) |
Jun 23, 2011 | 8.160 | 8.321 | 8.160 | 8.321 | 107,802 | +0.07(+0.79%) |
Jun 22, 2011 | 8.245 | 8.366 | 8.165 | 8.255 | 140,828 | +0.00(+0.00%) |
Jun 21, 2011 | 8.240 | 8.321 | 8.140 | 8.255 | 291,651 | +0.05(+0.55%) |
Jun 20, 2011 | 8.185 | 8.215 | 8.170 | 8.210 | 125,547 | +0.02(+0.25%) |
Jun 17, 2011 | 8.285 | 8.331 | 8.150 | 8.190 | 141,947 | -0.05(-0.55%) |
Jun 16, 2011 | 8.265 | 8.411 | 8.185 | 8.235 | 75,115 | -0.01(-0.06%) |
Jun 15, 2011 | 8.195 | 8.285 | 8.140 | 8.240 | 76,552 | -0.03(-0.30%) |
Jun 14, 2011 | 8.321 | 8.336 | 8.140 | 8.265 | 181,990 | +0.03(+0.30%) |
Jun 13, 2011 | 8.321 | 8.421 | 8.230 | 8.240 | 193,943 | -0.03(-0.36%) |
Jun 10, 2011 | 8.491 | 8.527 | 8.240 | 8.270 | 124,170 | -0.23(-2.72%) |
Jun 09, 2011 | 8.542 | 8.552 | 8.461 | 8.502 | 146,429 | -0.01(-0.12%) |
Jun 08, 2011 | 8.557 | 8.617 | 8.416 | 8.512 | 120,490 | -0.05(-0.53%) |
Jun 07, 2011 | 8.461 | 8.602 | 8.431 | 8.557 | 154,043 | +0.13(+1.55%) |
Jun 06, 2011 | 8.617 | 8.637 | 8.391 | 8.426 | 124,206 | -0.18(-2.04%) |
Jun 03, 2011 | 8.502 | 8.682 | 8.240 | 8.602 | 291,868 | +0.08(+0.94%) |
May 24, 2011 | 8.542 | 8.637 | 8.391 | 8.522 | 177,663 | +0.09(+1.01%) |
May 23, 2011 | 8.527 | 8.547 | 8.396 | 8.436 | 197,362 | -0.19(-2.21%) |
May 20, 2011 | 8.592 | 8.733 | 8.567 | 8.627 | 125,949 | +0.06(+0.64%) |
May 19, 2011 | 8.592 | 8.642 | 8.537 | 8.572 | 78,317 | +0.05(+0.53%) |
May 18, 2011 | 8.612 | 8.667 | 8.497 | 8.527 | 92,396 | +0.01(+0.06%) |
May 17, 2011 | 8.667 | 8.733 | 8.491 | 8.522 | 58,178 | -0.15(-1.68%) |
May 16, 2011 | 8.612 | 8.708 | 8.532 | 8.667 | 118,818 | +0.00(+0.00%) |
May 13, 2011 | 8.743 | 8.798 | 8.622 | 8.667 | 327,820 | -0.08(-0.86%) |
May 12, 2011 | 8.743 | 8.772 | 8.587 | 8.743 | 216,793 | +0.20(+2.29%) |
May 11, 2011 | 8.843 | 9.094 | 8.441 | 8.547 | 292,368 | +0.02(+0.18%) |
May 10, 2011 | 8.466 | 8.542 | 8.466 | 8.532 | 51,453 | +0.07(+0.83%) |
May 09, 2011 | 8.517 | 8.577 | 8.391 | 8.461 | 125,909 | -0.05(-0.53%) |
May 06, 2011 | 8.607 | 8.723 | 8.416 | 8.507 | 110,646 | -0.01(-0.12%) |
May 05, 2011 | 8.572 | 8.682 | 8.381 | 8.517 | 119,071 | -0.06(-0.64%) |
May 04, 2011 | 8.612 | 8.687 | 8.421 | 8.572 | 118,959 | -0.02(-0.18%) |
May 03, 2011 | 8.637 | 8.768 | 8.564 | 8.587 | 108,302 | -0.06(-0.70%) |
May 02, 2011 | 8.562 | 8.662 | 8.562 | 8.647 | 139,723 | -0.03(-0.29%) |
Apr 29, 2011 | 8.657 | 8.733 | 8.607 | 8.672 | 150,809 | +0.01(+0.06%) |
Apr 28, 2011 | 8.542 | 8.682 | 8.542 | 8.667 | 126,305 | +0.02(+0.23%) |
Apr 27, 2011 | 8.682 | 8.695 | 8.587 | 8.647 | 136,599 | -0.02(-0.23%) |
Apr 26, 2011 | 8.532 | 8.768 | 8.532 | 8.667 | 220,835 | +0.01(+0.06%) |
Apr 25, 2011 | 8.758 | 8.768 | 8.632 | 8.662 | 167,798 | -0.12(-1.37%) |
Apr 21, 2011 | 8.652 | 8.793 | 8.597 | 8.783 | 134,941 | +0.19(+2.16%) |
Apr 20, 2011 | 8.878 | 8.878 | 8.436 | 8.597 | 636,799 | -0.21(-2.40%) |
Apr 19, 2011 | 8.873 | 8.893 | 8.763 | 8.808 | 159,297 | -0.04(-0.40%) |
Apr 18, 2011 | 8.773 | 9.170 | 8.733 | 8.843 | 180,231 | -0.03(-0.34%) |
Apr 15, 2011 | 8.893 | 8.893 | 8.743 | 8.873 | 111,494 | +0.01(+0.11%) |
Apr 14, 2011 | 8.773 | 8.898 | 8.748 | 8.863 | 111,631 | +0.07(+0.80%) |
Apr 13, 2011 | 8.738 | 8.813 | 8.694 | 8.793 | 153,538 | +0.08(+0.86%) |
Apr 12, 2011 | 8.738 | 8.798 | 8.582 | 8.718 | 156,605 | -0.10(-1.14%) |
Apr 11, 2011 | 8.934 | 8.954 | 8.743 | 8.818 | 108,939 | -0.09(-1.02%) |
Apr 08, 2011 | 9.074 | 9.099 | 8.893 | 8.909 | 207,065 | -0.16(-1.77%) |
Apr 07, 2011 | 9.004 | 9.115 | 8.950 | 9.069 | 223,383 | +0.04(+0.39%) |
Apr 06, 2011 | 9.165 | 9.195 | 8.848 | 9.034 | 374,154 | -0.07(-0.72%) |
Apr 05, 2011 | 8.873 | 9.285 | 8.863 | 9.099 | 518,635 | +0.21(+2.32%) |
Apr 04, 2011 | 8.763 | 8.903 | 8.753 | 8.893 | 588,295 | +0.10(+1.14%) |
Apr 01, 2011 | 8.798 | 8.868 | 8.733 | 8.793 | 386,137 | +0.06(+0.63%) |
Mar 31, 2011 | 8.768 | 8.818 | 8.708 | 8.738 | 318,959 | -0.01(-0.06%) |
Mar 30, 2011 | 8.481 | 9.044 | 8.474 | 8.743 | 548,401 | +0.26(+3.02%) |
Mar 29, 2011 | 8.481 | 8.486 | 8.381 | 8.486 | 183,341 | +0.04(+0.42%) |
Mar 28, 2011 | 8.527 | 8.527 | 8.396 | 8.451 | 83,109 | -0.02(-0.24%) |
Mar 25, 2011 | 8.260 | 8.476 | 8.245 | 8.471 | 203,894 | +0.21(+2.55%) |
Mar 24, 2011 | 8.250 | 8.270 | 8.150 | 8.260 | 72,133 | +0.08(+0.92%) |
Mar 23, 2011 | 8.115 | 8.225 | 8.115 | 8.185 | 735,978 | +0.09(+1.05%) |
Mar 22, 2011 | 8.110 | 8.165 | 7.994 | 8.100 | 114,153 | +0.02(+0.25%) |
Mar 21, 2011 | 8.054 | 8.130 | 7.959 | 8.079 | 253,001 | -0.02(-0.25%) |
Mar 18, 2011 | 8.059 | 8.165 | 8.059 | 8.100 | 170,047 | +0.09(+1.07%) |
Mar 17, 2011 | 8.069 | 8.120 | 7.949 | 8.014 | 196,015 | +0.05(+0.57%) |
Mar 16, 2011 | 8.024 | 8.165 | 7.899 | 7.969 | 155,379 | -0.10(-1.25%) |
Mar 15, 2011 | 8.069 | 8.195 | 7.989 | 8.069 | 416,538 | -0.13(-1.53%) |
Mar 14, 2011 | 8.205 | 8.306 | 8.115 | 8.195 | 301,423 | -0.07(-0.85%) |
Mar 11, 2011 | 8.240 | 8.291 | 8.215 | 8.265 | 251,019 | +0.05(+0.61%) |
Mar 10, 2011 | 8.416 | 8.421 | 8.185 | 8.215 | 380,105 | -0.29(-3.43%) |
Mar 09, 2011 | 8.446 | 8.537 | 8.391 | 8.507 | 145,581 | +0.11(+1.26%) |
Mar 08, 2011 | 8.371 | 8.461 | 8.165 | 8.401 | 330,113 | -0.03(-0.36%) |
Mar 07, 2011 | 8.517 | 8.537 | 8.341 | 8.431 | 96,645 | -0.09(-1.00%) |
Mar 04, 2011 | 8.547 | 8.562 | 8.341 | 8.517 | 296,418 | +0.00(+0.00%) |
Mar 03, 2011 | 8.391 | 8.592 | 8.369 | 8.517 | 595,066 | +0.13(+1.50%) |
Mar 02, 2011 | 8.371 | 8.391 | 8.346 | 8.391 | 101,935 | +0.01(+0.06%) |
Mar 01, 2011 | 8.466 | 8.466 | 8.341 | 8.386 | 89,458 | -0.05(-0.54%) |
Feb 28, 2011 | 8.471 | 8.517 | 8.341 | 8.431 | 230,090 | +0.02(+0.24%) |
Feb 25, 2011 | 8.406 | 8.502 | 8.341 | 8.411 | 179,982 | +0.07(+0.78%) |
Feb 24, 2011 | 8.356 | 8.416 | 8.156 | 8.346 | 402,897 | +0.01(+0.06%) |
Feb 23, 2011 | 8.326 | 8.391 | 8.175 | 8.341 | 255,302 | +0.00(+0.00%) |
Feb 22, 2011 | 8.512 | 8.537 | 8.326 | 8.341 | 403,130 | -0.20(-2.35%) |
Feb 18, 2011 | 8.471 | 8.600 | 8.446 | 8.541 | 459,342 | +0.12(+1.43%) |
Feb 17, 2011 | 8.215 | 8.466 | 8.195 | 8.421 | 375,177 | +0.24(+2.95%) |
Feb 16, 2011 | 8.215 | 8.235 | 8.105 | 8.180 | 219,973 | +0.02(+0.18%) |
Feb 15, 2011 | 8.115 | 8.225 | 8.095 | 8.165 | 271,516 | -0.01(-0.06%) |
Feb 14, 2011 | 8.039 | 8.291 | 8.039 | 8.170 | 309,261 | +0.14(+1.69%) |
Feb 11, 2011 | 7.939 | 8.095 | 7.939 | 8.034 | 218,972 | +0.14(+1.78%) |
Feb 10, 2011 | 7.894 | 7.894 | 7.846 | 7.894 | 191,438 | +0.01(+0.13%) |
Feb 09, 2011 | 7.778 | 7.884 | 7.778 | 7.884 | 115,377 | +0.06(+0.77%) |
Feb 08, 2011 | 7.828 | 7.884 | 7.738 | 7.823 | 216,152 | -0.03(-0.32%) |
Feb 07, 2011 | 7.868 | 7.898 | 7.788 | 7.848 | 409,499 | -0.02(-0.26%) |
Feb 04, 2011 | 7.884 | 7.941 | 7.798 | 7.868 | 504,118 | -0.02(-0.19%) |
Feb 03, 2011 | 7.858 | 7.904 | 7.850 | 7.884 | 514,107 | +0.01(+0.13%) |
Feb 02, 2011 | 7.818 | 7.919 | 7.806 | 7.873 | 445,510 | +0.07(+0.84%) |
Feb 01, 2011 | 7.788 | 7.858 | 7.718 | 7.808 | 404,653 | +0.12(+1.57%) |
Jan 31, 2011 | 7.562 | 7.698 | 7.562 | 7.688 | 444,809 | +0.04(+0.53%) |
Jan 28, 2011 | 7.537 | 7.662 | 7.497 | 7.647 | 321,819 | +0.06(+0.79%) |
Jan 27, 2011 | 7.587 | 7.612 | 7.547 | 7.587 | 288,573 | +0.05(+0.67%) |
Jan 26, 2011 | 7.451 | 7.562 | 7.436 | 7.537 | 478,307 | -0.01(-0.13%) |
Jan 25, 2011 | 7.537 | 7.639 | 7.499 | 7.547 | 695,879 | +0.03(+0.33%) |
Jan 24, 2011 | 7.527 | 7.602 | 7.361 | 7.522 | 492,410 | +0.00(+0.00%) |
Jan 21, 2011 | 7.587 | 7.587 | 7.426 | 7.522 | 265,916 | -0.01(-0.13%) |
Jan 20, 2011 | 7.537 | 7.627 | 7.291 | 7.532 | 372,620 | -0.02(-0.27%) |
Jan 19, 2011 | 7.562 | 7.637 | 7.522 | 7.552 | 694,221 | +0.02(+0.20%) |
Jan 18, 2011 | 7.537 | 7.632 | 7.527 | 7.537 | 157,904 | +0.01(+0.13%) |
Jan 14, 2011 | 7.597 | 7.647 | 7.479 | 7.527 | 238,687 | -0.09(-1.19%) |
Jan 13, 2011 | 7.547 | 7.672 | 7.461 | 7.617 | 297,937 | +0.06(+0.73%) |
Jan 12, 2011 | 7.477 | 7.617 | 7.416 | 7.562 | 537,932 | +0.10(+1.31%) |
Jan 11, 2011 | 7.311 | 7.537 | 7.286 | 7.464 | 516,838 | +0.15(+2.03%) |
Jan 10, 2011 | 7.361 | 7.441 | 7.225 | 7.316 | 350,401 | -0.09(-1.15%) |
Jan 07, 2011 | 7.311 | 7.401 | 7.286 | 7.401 | 262,120 | +0.10(+1.31%) |
Jan 06, 2011 | 7.311 | 7.316 | 7.225 | 7.306 | 275,467 | +0.02(+0.28%) |
Jan 05, 2011 | 7.210 | 7.341 | 7.210 | 7.286 | 727,889 | +0.09(+1.19%) |
Jan 04, 2011 | 7.276 | 7.341 | 7.115 | 7.200 | 405,084 | -0.03(-0.42%) |