Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.138 | 9.138 | 8.843 | 8.991 | 865,999 | -0.03(-0.39%) |
Mar 29, 2012 | 8.817 | 9.060 | 8.730 | 9.025 | 663,987 | +0.11(+1.27%) |
Mar 28, 2012 | 9.295 | 9.295 | 8.713 | 8.913 | 1,775,888 | -0.39(-4.20%) |
Mar 27, 2012 | 9.425 | 10.03 | 9.251 | 9.303 | 4,900,715 | +0.81(+9.51%) |
Mar 26, 2012 | 8.504 | 8.682 | 8.435 | 8.496 | 1,084,648 | +0.15(+1.77%) |
Mar 23, 2012 | 8.252 | 8.478 | 8.140 | 8.348 | 731,683 | +0.09(+1.05%) |
Mar 22, 2012 | 8.556 | 8.582 | 8.165 | 8.261 | 1,246,179 | -0.42(-4.80%) |
Mar 21, 2012 | 8.808 | 8.939 | 8.652 | 8.678 | 874,231 | -0.08(-0.89%) |
Mar 20, 2012 | 9.086 | 9.086 | 8.695 | 8.756 | 801,440 | -0.40(-4.36%) |
Mar 19, 2012 | 9.025 | 9.277 | 8.913 | 9.156 | 699,785 | +0.14(+1.54%) |
Mar 16, 2012 | 9.199 | 9.199 | 8.895 | 9.017 | 1,294,478 | -0.11(-1.24%) |
Mar 15, 2012 | 8.565 | 9.173 | 8.565 | 9.130 | 1,593,589 | +0.58(+6.81%) |
Mar 14, 2012 | 8.591 | 8.817 | 8.487 | 8.548 | 664,036 | -0.03(-0.40%) |
Mar 13, 2012 | 8.461 | 8.635 | 8.417 | 8.582 | 1,022,149 | +0.18(+2.17%) |
Mar 12, 2012 | 8.617 | 8.617 | 8.339 | 8.400 | 769,099 | -0.21(-2.42%) |
Mar 09, 2012 | 8.626 | 8.817 | 8.487 | 8.609 | 1,042,749 | -0.06(-0.70%) |
Mar 08, 2012 | 8.643 | 8.765 | 8.609 | 8.669 | 686,294 | +0.11(+1.32%) |
Mar 07, 2012 | 8.426 | 8.834 | 8.400 | 8.556 | 1,065,571 | +0.20(+2.39%) |
Mar 06, 2012 | 8.470 | 8.487 | 7.966 | 8.357 | 1,861,467 | -0.26(-3.02%) |
Mar 05, 2012 | 8.730 | 8.800 | 8.383 | 8.617 | 1,263,306 | -0.17(-1.98%) |
Mar 02, 2012 | 9.069 | 9.104 | 8.730 | 8.791 | 847,804 | -0.30(-3.25%) |
Mar 01, 2012 | 9.191 | 9.269 | 9.043 | 9.086 | 819,071 | -0.09(-0.95%) |
Feb 29, 2012 | 9.312 | 9.399 | 9.043 | 9.173 | 746,706 | -0.14(-1.49%) |
Feb 28, 2012 | 9.382 | 9.512 | 9.217 | 9.312 | 684,701 | -0.08(-0.83%) |
Feb 27, 2012 | 9.399 | 9.486 | 9.069 | 9.390 | 938,156 | -0.10(-1.01%) |
Feb 24, 2012 | 9.425 | 9.616 | 9.286 | 9.486 | 950,416 | +0.06(+0.65%) |
Feb 23, 2012 | 9.130 | 9.486 | 8.869 | 9.425 | 969,661 | +0.25(+2.75%) |
Feb 22, 2012 | 9.277 | 9.399 | 9.156 | 9.173 | 760,175 | -0.16(-1.68%) |
Feb 21, 2012 | 9.660 | 9.686 | 9.251 | 9.329 | 892,238 | -0.30(-3.16%) |
Feb 17, 2012 | 9.625 | 9.807 | 9.555 | 9.634 | 1,061,874 | +0.03(+0.27%) |
Feb 16, 2012 | 9.295 | 9.607 | 9.173 | 9.607 | 1,660,524 | +0.34(+3.66%) |
Feb 15, 2012 | 9.138 | 9.442 | 9.008 | 9.269 | 2,359,242 | +0.20(+2.20%) |
Feb 14, 2012 | 9.104 | 9.243 | 8.956 | 9.069 | 1,621,200 | -0.14(-1.51%) |
Feb 13, 2012 | 9.095 | 9.286 | 9.069 | 9.208 | 1,117,925 | +0.23(+2.61%) |
Feb 10, 2012 | 9.095 | 9.182 | 8.878 | 8.973 | 1,359,860 | -0.31(-3.37%) |
Feb 09, 2012 | 9.364 | 9.451 | 9.017 | 9.286 | 1,693,921 | -0.07(-0.74%) |
Feb 08, 2012 | 9.138 | 9.503 | 9.086 | 9.356 | 3,085,611 | +0.28(+3.06%) |
Feb 07, 2012 | 8.348 | 9.191 | 8.322 | 9.078 | 6,085,823 | +1.03(+12.73%) |
Feb 06, 2012 | 7.783 | 8.183 | 7.783 | 8.053 | 1,705,412 | +0.21(+2.66%) |
Feb 03, 2012 | 8.183 | 8.192 | 7.827 | 7.844 | 2,235,193 | -0.12(-1.53%) |
Feb 02, 2012 | 7.966 | 8.218 | 7.844 | 7.966 | 1,109,465 | -0.02(-0.22%) |
Feb 01, 2012 | 7.818 | 8.070 | 7.809 | 7.983 | 1,268,749 | +0.28(+3.61%) |
Jan 31, 2012 | 7.827 | 7.879 | 7.644 | 7.705 | 1,134,097 | -0.04(-0.56%) |
Jan 30, 2012 | 7.705 | 7.783 | 7.627 | 7.749 | 1,254,235 | -0.08(-1.00%) |
Jan 27, 2012 | 7.514 | 7.835 | 7.497 | 7.827 | 933,286 | +0.27(+3.56%) |
Jan 26, 2012 | 7.757 | 7.801 | 7.529 | 7.557 | 1,041,335 | -0.11(-1.47%) |
Jan 25, 2012 | 7.662 | 7.809 | 7.653 | 7.670 | 1,587,819 | -0.01(-0.11%) |
Jan 24, 2012 | 7.514 | 7.740 | 7.436 | 7.679 | 932,878 | +0.08(+1.03%) |
Jan 23, 2012 | 7.601 | 7.670 | 7.444 | 7.601 | 725,193 | +0.06(+0.81%) |
Jan 20, 2012 | 7.288 | 7.583 | 7.227 | 7.540 | 1,282,913 | +0.23(+3.21%) |
Jan 19, 2012 | 7.288 | 7.479 | 7.201 | 7.306 | 689,658 | +0.04(+0.60%) |
Jan 18, 2012 | 7.001 | 7.392 | 6.880 | 7.262 | 1,158,234 | +0.24(+3.47%) |
Jan 17, 2012 | 7.288 | 7.358 | 6.958 | 7.019 | 863,979 | -0.16(-2.18%) |
Jan 13, 2012 | 7.253 | 7.372 | 7.097 | 7.175 | 1,549,231 | -0.17(-2.36%) |
Jan 12, 2012 | 7.783 | 7.809 | 7.253 | 7.349 | 1,963,167 | -0.43(-5.47%) |
Jan 11, 2012 | 7.444 | 7.818 | 7.392 | 7.775 | 836,082 | +0.28(+3.71%) |
Jan 10, 2012 | 7.879 | 7.896 | 7.462 | 7.497 | 890,696 | -0.23(-3.03%) |
Jan 09, 2012 | 7.592 | 7.766 | 7.471 | 7.731 | 1,083,632 | +0.17(+2.30%) |
Jan 06, 2012 | 7.479 | 7.740 | 7.431 | 7.557 | 1,443,587 | +0.09(+1.16%) |
Jan 05, 2012 | 6.958 | 7.757 | 6.941 | 7.471 | 2,508,469 | +0.43(+6.17%) |
Jan 04, 2012 | 6.880 | 7.080 | 6.793 | 7.036 | 1,129,815 | +0.23(+3.32%) |
Dec 30, 2011 | 6.889 | 6.949 | 6.793 | 6.810 | 1,042,419 | -0.08(-1.13%) |
Dec 29, 2011 | 6.706 | 6.975 | 6.706 | 6.889 | 1,392,720 | +0.21(+3.12%) |
Dec 28, 2011 | 6.941 | 6.949 | 6.628 | 6.680 | 1,205,185 | -0.27(-3.88%) |
Dec 27, 2011 | 6.776 | 7.054 | 6.576 | 6.949 | 979,898 | +0.11(+1.65%) |
Dec 23, 2011 | 6.663 | 6.932 | 6.637 | 6.836 | 954,899 | +0.83(+13.89%) |
Dec 21, 2011 | 5.829 | 6.037 | 5.664 | 6.003 | 1,356,771 | +0.15(+2.52%) |
Dec 20, 2011 | 5.968 | 5.994 | 5.777 | 5.855 | 1,272,307 | +0.12(+2.12%) |
Dec 19, 2011 | 6.107 | 6.202 | 5.707 | 5.733 | 987,992 | -0.32(-5.31%) |
Dec 16, 2011 | 5.811 | 6.176 | 5.751 | 6.055 | 1,073,196 | +0.31(+5.45%) |
Dec 15, 2011 | 5.864 | 5.872 | 5.631 | 5.742 | 964,114 | +0.03(+0.46%) |
Dec 14, 2011 | 5.976 | 5.998 | 5.594 | 5.716 | 1,320,525 | -0.36(-6.00%) |
Dec 13, 2011 | 6.498 | 6.558 | 5.976 | 6.081 | 680,166 | -0.36(-5.66%) |
Dec 12, 2011 | 6.498 | 6.506 | 6.215 | 6.446 | 733,828 | -0.22(-3.26%) |
Dec 09, 2011 | 6.489 | 6.767 | 6.376 | 6.663 | 889,946 | +0.24(+3.79%) |
Dec 08, 2011 | 6.637 | 6.776 | 6.385 | 6.419 | 815,872 | -0.32(-4.77%) |
Dec 07, 2011 | 6.645 | 6.784 | 6.385 | 6.741 | 733,845 | +0.01(+0.13%) |
Dec 06, 2011 | 6.585 | 6.793 | 6.274 | 6.732 | 1,299,027 | +0.15(+2.24%) |
Dec 05, 2011 | 6.671 | 6.676 | 6.437 | 6.585 | 725,399 | +0.12(+1.88%) |
Dec 02, 2011 | 6.506 | 6.654 | 6.428 | 6.463 | 613,671 | +0.12(+1.92%) |
Dec 01, 2011 | 6.359 | 6.558 | 6.289 | 6.341 | 804,316 | -0.03(-0.55%) |
Nov 30, 2011 | 6.220 | 6.419 | 6.141 | 6.376 | 1,290,806 | +0.57(+9.88%) |
Nov 29, 2011 | 5.950 | 6.020 | 5.707 | 5.803 | 423,571 | -0.12(-2.05%) |
Nov 28, 2011 | 5.664 | 5.976 | 5.655 | 5.924 | 1,121,417 | +0.60(+11.26%) |
Nov 25, 2011 | 5.464 | 5.586 | 5.325 | 5.325 | 269,058 | -0.17(-3.16%) |
Nov 23, 2011 | 5.698 | 5.725 | 5.412 | 5.499 | 983,187 | -0.30(-5.24%) |
Nov 22, 2011 | 5.916 | 6.020 | 5.681 | 5.803 | 787,315 | -0.13(-2.20%) |
Nov 21, 2011 | 5.924 | 5.976 | 5.751 | 5.933 | 665,162 | -0.17(-2.71%) |
Nov 18, 2011 | 6.141 | 6.272 | 6.072 | 6.098 | 712,522 | +0.02(+0.29%) |
Nov 17, 2011 | 6.037 | 6.363 | 6.029 | 6.081 | 1,157,997 | +0.04(+0.72%) |
Nov 16, 2011 | 6.098 | 6.280 | 5.994 | 6.037 | 668,329 | -0.17(-2.80%) |
Nov 15, 2011 | 6.211 | 6.367 | 6.081 | 6.211 | 617,428 | -0.04(-0.69%) |
Nov 14, 2011 | 6.376 | 6.463 | 6.168 | 6.254 | 591,952 | -0.17(-2.70%) |
Nov 11, 2011 | 6.246 | 6.515 | 6.237 | 6.428 | 617,108 | +0.33(+5.41%) |
Nov 10, 2011 | 6.202 | 6.263 | 6.020 | 6.098 | 747,069 | +0.08(+1.30%) |
Nov 09, 2011 | 6.298 | 6.367 | 5.950 | 6.020 | 1,096,689 | -0.50(-7.72%) |
Nov 08, 2011 | 6.550 | 6.593 | 6.211 | 6.524 | 677,353 | +0.07(+1.08%) |
Nov 07, 2011 | 6.810 | 6.949 | 6.324 | 6.454 | 1,236,949 | -0.40(-5.83%) |
Nov 04, 2011 | 6.437 | 6.897 | 6.393 | 6.854 | 1,470,096 | +0.30(+4.64%) |
Nov 03, 2011 | 6.567 | 6.585 | 6.272 | 6.550 | 1,290,329 | +0.17(+2.72%) |
Nov 02, 2011 | 5.377 | 6.567 | 5.316 | 6.376 | 3,294,915 | +0.57(+9.88%) |
Nov 01, 2011 | 5.751 | 5.963 | 5.559 | 5.803 | 1,412,539 | -0.19(-3.19%) |
Oct 31, 2011 | 6.072 | 6.133 | 5.872 | 5.994 | 1,066,533 | -0.22(-3.50%) |
Oct 28, 2011 | 6.168 | 6.446 | 6.124 | 6.211 | 928,657 | -0.01(-0.14%) |
Oct 27, 2011 | 6.046 | 6.367 | 5.898 | 6.220 | 1,584,212 | +0.45(+7.83%) |
Oct 26, 2011 | 5.655 | 5.820 | 5.316 | 5.768 | 1,286,390 | +0.24(+4.40%) |
Oct 25, 2011 | 5.890 | 5.942 | 5.516 | 5.525 | 837,680 | -0.45(-7.56%) |
Oct 24, 2011 | 5.759 | 6.063 | 5.759 | 5.976 | 879,101 | +0.28(+4.88%) |
Oct 21, 2011 | 5.559 | 5.816 | 5.499 | 5.698 | 897,145 | +0.29(+5.30%) |
Oct 20, 2011 | 5.368 | 5.481 | 5.203 | 5.412 | 623,031 | +0.09(+1.63%) |
Oct 19, 2011 | 5.507 | 5.646 | 5.273 | 5.325 | 709,068 | -0.23(-4.22%) |
Oct 18, 2011 | 5.238 | 5.646 | 5.082 | 5.559 | 1,022,927 | +0.34(+6.49%) |
Oct 17, 2011 | 5.525 | 5.525 | 5.143 | 5.221 | 869,571 | -0.37(-6.68%) |
Oct 14, 2011 | 5.499 | 5.690 | 5.394 | 5.594 | 871,961 | +0.22(+4.04%) |
Oct 13, 2011 | 5.377 | 5.429 | 5.108 | 5.377 | 965,624 | -0.07(-1.28%) |
Oct 12, 2011 | 5.420 | 5.559 | 5.316 | 5.447 | 1,249,176 | +0.09(+1.62%) |
Oct 11, 2011 | 4.951 | 5.533 | 4.925 | 5.360 | 1,601,755 | +0.34(+6.75%) |
Oct 10, 2011 | 4.865 | 5.021 | 4.812 | 5.021 | 1,069,005 | +0.33(+7.04%) |
Oct 07, 2011 | 4.804 | 5.030 | 4.587 | 4.691 | 1,120,732 | -0.08(-1.64%) |
Oct 06, 2011 | 4.682 | 4.786 | 4.673 | 4.769 | 1,615,465 | +0.47(+10.91%) |
Oct 05, 2011 | 4.369 | 4.413 | 4.174 | 4.300 | 2,675,936 | -0.07(-1.59%) |
Oct 04, 2011 | 3.718 | 4.404 | 3.683 | 4.369 | 1,891,488 | +0.55(+14.32%) |
Oct 03, 2011 | 4.057 | 4.144 | 3.666 | 3.822 | 1,879,803 | -0.32(-7.76%) |
Sep 30, 2011 | 4.170 | 4.430 | 4.117 | 4.144 | 1,476,240 | -0.19(-4.41%) |
Sep 29, 2011 | 4.283 | 4.465 | 4.126 | 4.335 | 857,795 | +0.21(+5.05%) |
Sep 28, 2011 | 4.369 | 4.474 | 4.117 | 4.126 | 896,241 | -0.24(-5.57%) |
Sep 27, 2011 | 4.491 | 4.682 | 4.309 | 4.369 | 1,519,884 | +0.10(+2.24%) |
Sep 26, 2011 | 4.057 | 4.291 | 3.892 | 4.274 | 1,325,096 | +0.29(+7.19%) |
Sep 23, 2011 | 4.117 | 4.204 | 3.918 | 3.987 | 1,451,242 | -0.13(-3.16%) |
Sep 22, 2011 | 4.144 | 4.276 | 3.996 | 4.117 | 2,577,883 | -0.22(-5.01%) |
Sep 21, 2011 | 4.665 | 4.708 | 4.317 | 4.335 | 1,694,366 | -0.36(-7.59%) |
Sep 20, 2011 | 4.847 | 4.882 | 4.691 | 4.691 | 1,049,636 | -0.11(-2.35%) |
Sep 19, 2011 | 4.865 | 4.925 | 4.691 | 4.804 | 1,169,572 | -0.23(-4.49%) |
Sep 16, 2011 | 4.995 | 5.143 | 4.934 | 5.030 | 1,599,814 | +0.07(+1.40%) |
Sep 15, 2011 | 4.534 | 5.012 | 4.474 | 4.960 | 1,216,881 | +0.50(+11.09%) |
Sep 14, 2011 | 4.595 | 4.595 | 4.317 | 4.465 | 1,787,466 | -0.06(-1.34%) |
Sep 13, 2011 | 4.482 | 4.682 | 4.387 | 4.526 | 1,186,865 | +0.09(+1.96%) |
Sep 12, 2011 | 4.352 | 4.500 | 4.265 | 4.439 | 1,467,111 | -0.04(-0.97%) |
Sep 09, 2011 | 4.578 | 4.734 | 4.309 | 4.482 | 1,601,205 | -0.18(-3.91%) |
Sep 08, 2011 | 4.865 | 5.047 | 4.630 | 4.665 | 920,198 | -0.26(-5.29%) |
Sep 07, 2011 | 4.691 | 4.969 | 4.647 | 4.925 | 856,822 | +0.37(+8.21%) |
Sep 06, 2011 | 4.343 | 4.604 | 4.335 | 4.552 | 791,731 | -0.07(-1.50%) |
Sep 02, 2011 | 4.691 | 4.769 | 4.474 | 4.621 | 1,366,191 | -0.25(-5.17%) |
Sep 01, 2011 | 4.934 | 5.177 | 4.778 | 4.873 | 1,618,508 | -0.07(-1.41%) |
Aug 31, 2011 | 5.012 | 5.195 | 4.869 | 4.943 | 997,367 | +0.01(+0.18%) |
Aug 30, 2011 | 4.995 | 5.012 | 4.752 | 4.934 | 893,130 | -0.14(-2.74%) |
Aug 29, 2011 | 4.726 | 5.073 | 4.639 | 5.073 | 998,333 | +0.43(+9.36%) |
Aug 26, 2011 | 4.482 | 4.691 | 4.387 | 4.639 | 1,485,383 | +0.08(+1.71%) |
Aug 25, 2011 | 4.917 | 4.951 | 4.552 | 4.561 | 1,218,997 | -0.26(-5.41%) |
Aug 24, 2011 | 4.578 | 4.891 | 4.465 | 4.821 | 1,676,361 | +0.23(+4.91%) |
Aug 23, 2011 | 4.395 | 4.604 | 4.204 | 4.595 | 1,485,469 | +0.25(+5.80%) |
Aug 22, 2011 | 4.196 | 4.430 | 4.144 | 4.343 | 2,170,845 | +0.30(+7.30%) |
Aug 19, 2011 | 4.117 | 4.317 | 3.909 | 4.048 | 1,648,877 | -0.21(-4.90%) |
Aug 18, 2011 | 4.465 | 4.500 | 4.178 | 4.256 | 1,555,225 | -0.43(-9.09%) |
Aug 17, 2011 | 5.004 | 5.004 | 4.639 | 4.682 | 881,697 | -0.27(-5.44%) |
Aug 16, 2011 | 4.977 | 5.082 | 4.856 | 4.951 | 851,692 | -0.10(-2.06%) |
Aug 15, 2011 | 4.943 | 5.099 | 4.847 | 5.056 | 1,401,937 | +0.21(+4.30%) |
Aug 12, 2011 | 4.812 | 5.151 | 4.726 | 4.847 | 2,387,485 | +0.09(+1.82%) |
Aug 11, 2011 | 4.204 | 4.865 | 4.196 | 4.760 | 2,295,515 | +0.61(+14.64%) |
Aug 10, 2011 | 4.352 | 4.439 | 4.057 | 4.152 | 2,600,323 | -0.33(-7.36%) |
Aug 09, 2011 | 4.526 | 4.847 | 4.074 | 4.482 | 3,269,052 | +0.15(+3.41%) |
Aug 08, 2011 | 4.526 | 4.656 | 4.178 | 4.335 | 5,769,565 | -0.43(-8.94%) |
Aug 05, 2011 | 5.334 | 5.386 | 4.617 | 4.760 | 5,770,775 | -0.46(-8.82%) |
Aug 04, 2011 | 5.447 | 5.533 | 5.195 | 5.221 | 4,073,023 | -0.35(-6.24%) |
Aug 03, 2011 | 5.985 | 5.985 | 5.169 | 5.568 | 9,461,893 | -0.39(-6.56%) |
Aug 02, 2011 | 6.393 | 6.441 | 5.950 | 5.959 | 2,810,997 | -0.47(-7.30%) |
Aug 01, 2011 | 6.671 | 6.715 | 6.376 | 6.428 | 2,019,535 | -0.10(-1.46%) |
Jul 29, 2011 | 6.454 | 6.619 | 6.246 | 6.524 | 1,595,046 | -0.03(-0.53%) |
Jul 28, 2011 | 6.611 | 6.862 | 6.532 | 6.558 | 1,192,106 | -0.03(-0.40%) |
Jul 27, 2011 | 7.036 | 7.036 | 6.419 | 6.585 | 2,628,071 | -0.54(-7.56%) |
Jul 26, 2011 | 7.340 | 7.375 | 7.106 | 7.123 | 976,830 | -0.22(-2.96%) |
Jul 25, 2011 | 7.418 | 7.592 | 7.332 | 7.340 | 573,230 | -0.17(-2.31%) |
Jul 22, 2011 | 7.557 | 7.575 | 7.505 | 7.514 | 691,679 | -0.01(-0.12%) |
Jul 21, 2011 | 7.557 | 7.714 | 7.462 | 7.523 | 802,795 | +0.01(+0.12%) |
Jul 20, 2011 | 7.314 | 7.618 | 7.306 | 7.514 | 983,864 | +0.14(+1.88%) |
Jul 19, 2011 | 7.375 | 7.488 | 6.767 | 7.375 | 3,869,692 | +0.07(+0.95%) |
Jul 18, 2011 | 7.462 | 7.531 | 7.028 | 7.306 | 2,481,822 | -0.18(-2.44%) |
Jul 15, 2011 | 7.610 | 7.644 | 7.436 | 7.488 | 913,282 | -0.07(-0.92%) |
Jul 14, 2011 | 7.931 | 7.948 | 7.531 | 7.557 | 976,533 | -0.32(-4.08%) |
Jul 13, 2011 | 7.688 | 7.940 | 7.679 | 7.879 | 884,593 | +0.27(+3.54%) |
Jul 12, 2011 | 7.636 | 7.835 | 7.575 | 7.610 | 895,869 | -0.07(-0.90%) |
Jul 11, 2011 | 8.061 | 8.087 | 7.531 | 7.679 | 1,626,145 | -0.53(-6.46%) |
Jul 08, 2011 | 8.157 | 8.226 | 8.027 | 8.209 | 724,477 | -0.13(-1.56%) |
Jul 07, 2011 | 8.357 | 8.496 | 8.252 | 8.339 | 1,056,828 | +0.13(+1.59%) |
Jul 06, 2011 | 8.270 | 8.278 | 8.087 | 8.209 | 687,725 | -0.07(-0.84%) |
Jul 05, 2011 | 8.426 | 8.470 | 8.235 | 8.278 | 770,632 | -0.11(-1.35%) |
Jul 01, 2011 | 8.131 | 8.478 | 8.000 | 8.391 | 997,232 | +0.25(+3.09%) |
Jun 30, 2011 | 7.922 | 8.261 | 7.888 | 8.139 | 1,163,590 | +0.27(+3.42%) |
Jun 29, 2011 | 8.053 | 8.079 | 7.818 | 7.870 | 1,080,478 | -0.10(-1.31%) |
Jun 28, 2011 | 7.922 | 8.053 | 7.870 | 7.974 | 755,026 | +0.12(+1.55%) |
Jun 27, 2011 | 7.731 | 7.870 | 7.662 | 7.853 | 880,271 | +0.14(+1.80%) |
Jun 24, 2011 | 7.948 | 7.983 | 7.688 | 7.714 | 1,908,699 | -0.21(-2.63%) |
Jun 23, 2011 | 7.801 | 7.940 | 7.636 | 7.922 | 1,202,924 | -0.03(-0.44%) |
Jun 22, 2011 | 7.879 | 8.270 | 7.853 | 7.957 | 1,133,825 | +0.01(+0.11%) |
Jun 21, 2011 | 7.740 | 8.070 | 7.705 | 7.948 | 1,023,788 | +0.31(+4.10%) |
Jun 20, 2011 | 7.701 | 7.701 | 7.601 | 7.636 | 1,011,055 | -0.01(-0.11%) |
Jun 17, 2011 | 7.914 | 7.948 | 7.575 | 7.644 | 1,358,679 | -0.15(-1.90%) |
Jun 16, 2011 | 7.957 | 8.070 | 7.644 | 7.792 | 1,499,690 | -0.12(-1.54%) |
Jun 15, 2011 | 7.896 | 8.122 | 7.783 | 7.914 | 1,486,269 | -0.10(-1.30%) |
Jun 14, 2011 | 7.775 | 8.079 | 7.697 | 8.018 | 1,417,840 | +0.39(+5.13%) |
Jun 13, 2011 | 7.922 | 8.096 | 7.549 | 7.627 | 2,054,034 | +0.22(+2.93%) |
Jun 10, 2011 | 7.731 | 7.749 | 7.340 | 7.410 | 1,358,781 | -0.37(-4.80%) |
Jun 09, 2011 | 7.670 | 7.914 | 7.601 | 7.783 | 783,767 | +0.14(+1.82%) |
Jun 08, 2011 | 7.740 | 7.749 | 7.601 | 7.644 | 1,424,373 | -0.15(-1.90%) |
Jun 07, 2011 | 7.783 | 7.922 | 7.783 | 7.792 | 1,006,868 | +0.07(+0.90%) |
Jun 06, 2011 | 7.896 | 7.914 | 7.714 | 7.722 | 1,120,004 | -0.17(-2.20%) |
Jun 03, 2011 | 7.896 | 8.113 | 7.801 | 7.896 | 1,001,519 | +0.09(+1.11%) |
May 24, 2011 | 7.731 | 7.970 | 7.722 | 7.809 | 820,157 | +0.11(+1.47%) |
May 23, 2011 | 7.779 | 7.957 | 7.662 | 7.696 | 1,041,402 | -0.29(-3.59%) |
May 20, 2011 | 8.000 | 8.061 | 7.775 | 7.983 | 1,191,007 | -0.07(-0.86%) |
May 19, 2011 | 8.157 | 8.244 | 8.018 | 8.053 | 1,388,560 | -0.02(-0.22%) |
May 18, 2011 | 8.018 | 8.365 | 7.914 | 8.070 | 1,612,269 | +0.10(+1.20%) |
May 17, 2011 | 8.313 | 8.365 | 7.705 | 7.974 | 3,623,231 | -0.41(-4.87%) |
May 16, 2011 | 8.504 | 8.739 | 8.374 | 8.383 | 1,064,885 | -0.23(-2.72%) |
May 13, 2011 | 8.991 | 8.991 | 8.539 | 8.617 | 1,456,282 | -0.34(-3.78%) |
May 12, 2011 | 8.843 | 9.138 | 8.620 | 8.956 | 1,304,260 | +0.02(+0.19%) |
May 11, 2011 | 8.973 | 9.112 | 8.695 | 8.939 | 1,497,982 | -0.05(-0.58%) |
May 10, 2011 | 9.251 | 9.277 | 8.947 | 8.991 | 1,382,453 | -0.21(-2.27%) |
May 09, 2011 | 8.869 | 9.295 | 8.869 | 9.199 | 1,882,397 | +0.24(+2.72%) |
May 06, 2011 | 9.078 | 9.121 | 8.800 | 8.956 | 2,425,375 | +0.06(+0.68%) |
May 05, 2011 | 8.556 | 9.060 | 8.556 | 8.895 | 3,617,650 | +0.20(+2.30%) |
May 04, 2011 | 10.01 | 10.42 | 8.174 | 8.695 | 9,400,365 | -0.72(-7.66%) |
May 03, 2011 | 9.260 | 9.503 | 9.164 | 9.416 | 1,129,847 | +0.10(+1.12%) |
May 02, 2011 | 9.286 | 9.347 | 9.234 | 9.312 | 782,647 | -0.27(-2.81%) |
Apr 29, 2011 | 9.686 | 9.807 | 9.529 | 9.581 | 781,529 | -0.06(-0.63%) |
Apr 28, 2011 | 9.720 | 9.760 | 9.373 | 9.642 | 995,820 | -0.14(-1.42%) |
Apr 27, 2011 | 9.564 | 9.833 | 9.555 | 9.781 | 1,644,339 | +0.22(+2.27%) |
Apr 26, 2011 | 9.251 | 9.564 | 9.182 | 9.564 | 1,676,622 | +0.39(+4.26%) |
Apr 25, 2011 | 8.834 | 9.243 | 8.791 | 9.173 | 1,338,177 | +0.43(+4.87%) |
Apr 21, 2011 | 8.747 | 8.817 | 8.652 | 8.747 | 1,607,683 | +0.09(+1.00%) |
Apr 20, 2011 | 9.034 | 9.034 | 8.583 | 8.661 | 1,839,184 | -0.14(-1.58%) |
Apr 19, 2011 | 9.112 | 9.382 | 8.669 | 8.800 | 1,831,259 | -0.24(-2.69%) |
Apr 18, 2011 | 8.913 | 9.130 | 8.782 | 9.043 | 1,527,843 | -0.10(-1.14%) |
Apr 15, 2011 | 8.930 | 9.264 | 8.913 | 9.147 | 1,103,778 | +0.20(+2.23%) |
Apr 14, 2011 | 9.060 | 9.078 | 8.834 | 8.947 | 1,250,708 | -0.20(-2.18%) |
Apr 13, 2011 | 9.251 | 9.512 | 9.078 | 9.147 | 1,336,717 | +0.01(+0.09%) |
Apr 12, 2011 | 9.486 | 9.503 | 8.965 | 9.138 | 2,120,697 | -0.46(-4.80%) |
Apr 11, 2011 | 9.773 | 9.894 | 9.547 | 9.599 | 1,279,552 | -0.19(-1.95%) |
Apr 08, 2011 | 10.05 | 10.09 | 9.738 | 9.790 | 768,909 | -0.18(-1.83%) |
Apr 07, 2011 | 10.13 | 10.13 | 9.833 | 9.972 | 855,586 | -0.06(-0.61%) |
Apr 06, 2011 | 10.23 | 10.28 | 9.946 | 10.03 | 585,012 | -0.12(-1.20%) |
Apr 05, 2011 | 9.920 | 10.21 | 9.851 | 10.15 | 828,361 | +0.18(+1.83%) |
Apr 04, 2011 | 9.955 | 10.09 | 9.912 | 9.972 | 479,645 | +0.03(+0.35%) |