Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.85 | 23.15 | 21.81 | 22.36 | 14,622,636 | +1.08(+5.08%) |
Mar 29, 2012 | 19.61 | 23.75 | 19.55 | 21.28 | 30,756,460 | +0.91(+4.47%) |
Mar 28, 2012 | 20.95 | 21.16 | 20.08 | 20.37 | 3,877,753 | -0.48(-2.30%) |
Mar 27, 2012 | 21.03 | 21.15 | 20.24 | 20.85 | 5,472,190 | -0.17(-0.81%) |
Mar 26, 2012 | 22.05 | 22.45 | 20.89 | 21.02 | 11,286,554 | -0.29(-1.36%) |
Mar 23, 2012 | 20.79 | 21.59 | 20.68 | 21.31 | 4,134,301 | +0.50(+2.40%) |
Mar 22, 2012 | 20.92 | 21.05 | 20.50 | 20.81 | 2,349,235 | -0.28(-1.33%) |
Mar 21, 2012 | 20.81 | 21.68 | 20.79 | 21.09 | 3,756,253 | +0.27(+1.30%) |
Mar 20, 2012 | 21.05 | 21.12 | 20.43 | 20.82 | 3,873,887 | -0.31(-1.47%) |
Mar 19, 2012 | 20.24 | 21.68 | 20.13 | 21.13 | 7,232,995 | +0.88(+4.35%) |
Mar 16, 2012 | 20.22 | 20.53 | 20.01 | 20.25 | 3,292,514 | +0.11(+0.55%) |
Mar 15, 2012 | 20.07 | 20.75 | 19.87 | 20.14 | 4,222,727 | +0.09(+0.45%) |
Mar 14, 2012 | 20.10 | 20.90 | 19.80 | 20.05 | 3,366,089 | -0.14(-0.69%) |
Mar 13, 2012 | 20.69 | 20.69 | 19.39 | 20.19 | 6,090,639 | -0.06(-0.30%) |
Mar 12, 2012 | 20.43 | 20.88 | 20.11 | 20.25 | 3,421,370 | -0.41(-1.98%) |
Mar 09, 2012 | 21.43 | 21.45 | 20.37 | 20.66 | 4,446,185 | -0.59(-2.78%) |
Mar 08, 2012 | 21.50 | 21.65 | 20.90 | 21.25 | 3,824,203 | -0.33(-1.53%) |
Mar 07, 2012 | 21.74 | 22.00 | 21.21 | 21.58 | 3,435,435 | +0.06(+0.28%) |
Mar 06, 2012 | 20.33 | 21.63 | 20.07 | 21.52 | 10,198,980 | -0.25(-1.15%) |
Mar 05, 2012 | 21.33 | 22.25 | 21.30 | 21.77 | 6,206,564 | +0.13(+0.60%) |
Mar 02, 2012 | 22.16 | 22.64 | 21.55 | 21.64 | 8,146,176 | -0.61(-2.74%) |
Mar 01, 2012 | 23.00 | 23.25 | 22.00 | 22.25 | 18,844,516 | -0.25(-1.11%) |
Feb 29, 2012 | 22.54 | 23.48 | 21.76 | 22.50 | 17,418,612 | +1.24(+5.84%) |
Feb 28, 2012 | 24.30 | 24.50 | 21.08 | 21.26 | 20,254,028 | -2.52(-10.60%) |
Feb 27, 2012 | 22.93 | 25.14 | 22.91 | 23.78 | 34,900,008 | +1.65(+7.46%) |
Feb 24, 2012 | 19.14 | 22.19 | 18.76 | 22.13 | 29,144,444 | +3.40(+18.15%) |
Feb 23, 2012 | 20.70 | 21.44 | 18.54 | 18.73 | 58,717,016 | +8.18(+77.54%) |
Feb 21, 2012 | 12.01 | 12.09 | 10.31 | 10.55 | 11,750,700 | -1.44(-12.01%) |
Feb 17, 2012 | 11.68 | 12.22 | 11.24 | 11.99 | 12,579,368 | +0.81(+7.25%) |
Feb 16, 2012 | 12.22 | 12.95 | 10.12 | 11.18 | 14,804,477 | -0.81(-6.76%) |
Feb 15, 2012 | 12.11 | 12.25 | 11.88 | 11.99 | 2,604,323 | -0.08(-0.66%) |
Feb 14, 2012 | 12.43 | 12.45 | 12.05 | 12.07 | 2,004,937 | -0.32(-2.58%) |
Feb 13, 2012 | 12.50 | 12.68 | 12.08 | 12.39 | 3,079,858 | +0.04(+0.36%) |
Feb 10, 2012 | 12.74 | 12.75 | 12.33 | 12.35 | 2,254,431 | -0.42(-3.33%) |
Feb 09, 2012 | 12.87 | 12.93 | 12.71 | 12.77 | 1,560,059 | -0.05(-0.39%) |
Feb 08, 2012 | 12.87 | 12.92 | 12.51 | 12.82 | 1,909,842 | +0.00(+0.00%) |
Feb 07, 2012 | 12.70 | 13.18 | 12.70 | 12.82 | 2,294,419 | +0.05(+0.39%) |
Feb 06, 2012 | 12.45 | 12.78 | 12.35 | 12.77 | 2,206,283 | +0.30(+2.41%) |
Feb 03, 2012 | 12.54 | 12.63 | 12.36 | 12.47 | 1,314,120 | +0.14(+1.14%) |
Feb 02, 2012 | 12.04 | 12.49 | 11.96 | 12.33 | 1,998,023 | +0.37(+3.09%) |
Feb 01, 2012 | 11.96 | 12.10 | 11.82 | 11.96 | 1,896,354 | +0.03(+0.25%) |
Jan 31, 2012 | 11.99 | 12.07 | 11.73 | 11.93 | 1,099,878 | +0.04(+0.34%) |
Jan 30, 2012 | 11.92 | 11.96 | 11.66 | 11.89 | 1,373,055 | -0.15(-1.25%) |
Jan 27, 2012 | 11.88 | 12.18 | 11.81 | 12.04 | 1,329,215 | +0.14(+1.18%) |
Jan 26, 2012 | 12.32 | 12.34 | 11.80 | 11.90 | 1,758,453 | -0.32(-2.62%) |
Jan 25, 2012 | 12.02 | 12.28 | 11.77 | 12.22 | 1,389,999 | +0.36(+3.04%) |
Jan 24, 2012 | 11.95 | 12.00 | 11.70 | 11.86 | 1,191,504 | -0.05(-0.42%) |
Jan 23, 2012 | 12.10 | 12.16 | 11.81 | 11.91 | 1,444,717 | -0.13(-1.08%) |
Jan 20, 2012 | 12.27 | 12.35 | 11.99 | 12.04 | 1,940,880 | -0.32(-2.59%) |
Jan 19, 2012 | 12.37 | 12.49 | 12.30 | 12.36 | 1,815,955 | +0.03(+0.24%) |
Jan 18, 2012 | 12.19 | 12.42 | 12.05 | 12.33 | 2,066,815 | +0.14(+1.15%) |
Jan 17, 2012 | 12.50 | 12.60 | 12.08 | 12.19 | 1,932,978 | -0.01(-0.08%) |
Jan 13, 2012 | 12.28 | 12.40 | 12.01 | 12.20 | 1,389,205 | -0.03(-0.25%) |
Jan 12, 2012 | 12.08 | 12.84 | 12.06 | 12.23 | 4,367,821 | +0.18(+1.49%) |
Jan 11, 2012 | 11.92 | 12.12 | 11.80 | 12.05 | 2,144,587 | +0.09(+0.75%) |
Jan 10, 2012 | 11.72 | 12.00 | 11.72 | 11.96 | 2,844,772 | +0.31(+2.66%) |
Jan 09, 2012 | 11.65 | 11.90 | 11.35 | 11.65 | 5,194,970 | +1.49(+14.67%) |
Jan 06, 2012 | 10.05 | 10.32 | 10.03 | 10.16 | 1,515,369 | +0.10(+0.99%) |
Jan 05, 2012 | 9.900 | 10.10 | 9.770 | 10.06 | 1,093,267 | +0.07(+0.70%) |
Jan 04, 2012 | 9.830 | 10.01 | 9.760 | 9.990 | 933,795 | +0.24(+2.46%) |
Dec 30, 2011 | 9.720 | 9.870 | 9.500 | 9.750 | 1,785,070 | +0.03(+0.31%) |
Dec 29, 2011 | 9.270 | 9.750 | 9.230 | 9.720 | 1,584,141 | +0.47(+5.08%) |
Dec 28, 2011 | 9.190 | 9.340 | 9.050 | 9.250 | 1,406,008 | +0.03(+0.33%) |
Dec 27, 2011 | 9.200 | 9.400 | 9.040 | 9.220 | 1,220,372 | +0.05(+0.55%) |
Dec 23, 2011 | 8.810 | 9.240 | 8.660 | 9.170 | 2,652,683 | -1.23(-11.83%) |
Dec 21, 2011 | 10.31 | 10.45 | 10.05 | 10.40 | 1,250,304 | +0.10(+0.97%) |
Dec 20, 2011 | 9.990 | 10.30 | 9.930 | 10.30 | 1,453,415 | +0.51(+5.21%) |
Dec 19, 2011 | 10.17 | 10.29 | 9.740 | 9.790 | 1,601,156 | -0.30(-2.97%) |
Dec 16, 2011 | 10.20 | 10.30 | 10.00 | 10.09 | 2,185,891 | -0.06(-0.59%) |
Dec 15, 2011 | 10.28 | 10.28 | 9.960 | 10.15 | 1,202,813 | +0.31(+3.15%) |
Dec 14, 2011 | 10.19 | 10.21 | 9.810 | 9.840 | 1,357,903 | -0.41(-4.00%) |
Dec 13, 2011 | 10.47 | 10.61 | 10.22 | 10.25 | 1,097,312 | -0.16(-1.54%) |
Dec 12, 2011 | 10.50 | 10.55 | 10.31 | 10.41 | 709,423 | -0.27(-2.48%) |
Dec 09, 2011 | 10.27 | 10.73 | 10.27 | 10.68 | 912,808 | +0.48(+4.66%) |
Dec 08, 2011 | 10.67 | 10.78 | 10.16 | 10.20 | 1,537,215 | -0.52(-4.85%) |
Dec 07, 2011 | 10.44 | 10.79 | 10.30 | 10.72 | 1,655,590 | +0.41(+3.98%) |
Dec 06, 2011 | 10.65 | 10.72 | 10.28 | 10.31 | 1,057,942 | -0.38(-3.55%) |
Dec 05, 2011 | 10.70 | 10.79 | 10.57 | 10.69 | 1,420,817 | +0.17(+1.62%) |
Dec 02, 2011 | 10.63 | 10.70 | 10.46 | 10.52 | 1,138,261 | +0.02(+0.19%) |
Dec 01, 2011 | 10.12 | 10.65 | 10.07 | 10.50 | 2,427,281 | +0.37(+3.65%) |
Nov 30, 2011 | 10.00 | 10.14 | 9.850 | 10.13 | 2,093,898 | +0.38(+3.90%) |
Nov 29, 2011 | 9.840 | 9.990 | 9.600 | 9.750 | 1,943,691 | -0.09(-0.91%) |
Nov 28, 2011 | 9.650 | 10.04 | 9.580 | 9.840 | 1,613,533 | +0.50(+5.35%) |
Nov 25, 2011 | 9.690 | 9.740 | 9.340 | 9.340 | 591,511 | -0.35(-3.61%) |
Nov 23, 2011 | 9.890 | 10.00 | 9.690 | 9.690 | 980,095 | -0.26(-2.61%) |
Nov 22, 2011 | 9.700 | 10.23 | 9.700 | 9.950 | 2,112,728 | +0.27(+2.79%) |
Nov 21, 2011 | 9.700 | 9.930 | 9.530 | 9.680 | 1,449,424 | -0.16(-1.63%) |
Nov 18, 2011 | 9.770 | 9.940 | 9.710 | 9.840 | 895,939 | +0.07(+0.72%) |
Nov 17, 2011 | 9.950 | 10.28 | 9.670 | 9.770 | 1,218,392 | -0.22(-2.20%) |
Nov 16, 2011 | 10.15 | 10.33 | 9.980 | 9.990 | 1,181,162 | -0.21(-2.06%) |
Nov 15, 2011 | 10.01 | 10.28 | 10.00 | 10.20 | 1,240,517 | +0.04(+0.39%) |
Nov 14, 2011 | 10.03 | 10.25 | 9.947 | 10.16 | 1,419,970 | +0.24(+2.42%) |
Nov 11, 2011 | 9.710 | 10.14 | 9.630 | 9.920 | 1,320,322 | +0.29(+3.01%) |
Nov 10, 2011 | 9.620 | 9.770 | 9.460 | 9.630 | 858,683 | +0.22(+2.34%) |
Nov 09, 2011 | 9.270 | 9.750 | 9.260 | 9.410 | 1,381,551 | -0.13(-1.36%) |
Nov 08, 2011 | 10.01 | 10.11 | 9.290 | 9.540 | 2,160,998 | -0.38(-3.83%) |
Nov 07, 2011 | 10.00 | 10.26 | 9.630 | 9.920 | 1,785,669 | +0.00(+0.00%) |
Nov 04, 2011 | 9.750 | 10.00 | 9.680 | 9.920 | 2,198,088 | +0.43(+4.53%) |
Nov 03, 2011 | 9.570 | 9.950 | 9.250 | 9.490 | 3,376,489 | +0.00(+0.00%) |
Nov 02, 2011 | 9.520 | 9.700 | 9.370 | 9.490 | 1,180,215 | +0.04(+0.42%) |
Nov 01, 2011 | 9.080 | 9.700 | 9.000 | 9.450 | 2,237,353 | +0.03(+0.32%) |
Oct 31, 2011 | 9.100 | 9.470 | 9.040 | 9.420 | 1,188,313 | +0.22(+2.39%) |
Oct 28, 2011 | 9.140 | 9.300 | 9.000 | 9.200 | 833,213 | -0.03(-0.33%) |
Oct 27, 2011 | 9.090 | 9.320 | 8.950 | 9.230 | 1,576,229 | +0.33(+3.71%) |
Oct 26, 2011 | 8.680 | 8.930 | 8.490 | 8.900 | 936,559 | +0.35(+4.09%) |
Oct 25, 2011 | 8.920 | 8.940 | 8.530 | 8.550 | 779,530 | -0.41(-4.58%) |
Oct 24, 2011 | 8.700 | 8.990 | 8.590 | 8.960 | 1,028,624 | +0.30(+3.46%) |
Oct 21, 2011 | 8.500 | 8.670 | 8.300 | 8.660 | 1,028,485 | +0.32(+3.84%) |
Oct 20, 2011 | 8.430 | 8.510 | 8.150 | 8.340 | 814,207 | -0.10(-1.18%) |
Oct 19, 2011 | 8.670 | 8.800 | 8.410 | 8.440 | 788,091 | -0.21(-2.43%) |
Oct 18, 2011 | 8.600 | 8.730 | 8.270 | 8.650 | 949,452 | +0.07(+0.82%) |
Oct 17, 2011 | 8.620 | 8.820 | 8.550 | 8.580 | 1,082,810 | +0.00(+0.00%) |
Oct 14, 2011 | 8.540 | 8.580 | 8.350 | 8.580 | 587,387 | +0.10(+1.18%) |
Oct 13, 2011 | 8.300 | 8.510 | 8.240 | 8.480 | 568,078 | +0.11(+1.31%) |
Oct 12, 2011 | 8.400 | 8.530 | 8.290 | 8.370 | 968,261 | +0.06(+0.72%) |
Oct 11, 2011 | 8.240 | 8.390 | 8.080 | 8.310 | 788,586 | +0.05(+0.61%) |
Oct 10, 2011 | 8.110 | 8.410 | 8.050 | 8.260 | 759,700 | +0.31(+3.90%) |
Oct 07, 2011 | 8.330 | 8.330 | 7.860 | 7.950 | 1,129,655 | -0.37(-4.45%) |
Oct 06, 2011 | 8.260 | 8.390 | 8.020 | 8.320 | 891,026 | +0.13(+1.59%) |
Oct 05, 2011 | 8.100 | 8.260 | 7.940 | 8.190 | 1,010,064 | +0.08(+0.99%) |
Oct 04, 2011 | 7.600 | 8.120 | 7.470 | 8.110 | 2,003,702 | +0.43(+5.60%) |
Oct 03, 2011 | 8.020 | 8.350 | 7.680 | 7.680 | 1,995,701 | -0.39(-4.83%) |
Sep 30, 2011 | 8.050 | 8.250 | 7.900 | 8.070 | 1,672,382 | -0.11(-1.34%) |
Sep 29, 2011 | 8.280 | 8.340 | 7.870 | 8.180 | 1,339,708 | +0.08(+0.99%) |
Sep 28, 2011 | 8.670 | 8.820 | 8.100 | 8.100 | 1,550,761 | -0.59(-6.79%) |
Sep 27, 2011 | 8.580 | 8.890 | 8.520 | 8.690 | 1,449,934 | +0.23(+2.72%) |
Sep 26, 2011 | 8.500 | 8.570 | 8.160 | 8.460 | 1,634,891 | +0.05(+0.59%) |
Sep 23, 2011 | 8.310 | 8.605 | 8.190 | 8.410 | 1,224,192 | +0.09(+1.08%) |
Sep 22, 2011 | 8.400 | 8.460 | 8.140 | 8.320 | 1,960,904 | -0.28(-3.26%) |
Sep 21, 2011 | 8.770 | 8.980 | 8.590 | 8.600 | 1,990,398 | -0.02(-0.23%) |
Sep 20, 2011 | 8.950 | 9.010 | 8.620 | 8.620 | 1,549,236 | -0.29(-3.25%) |
Sep 19, 2011 | 8.750 | 9.030 | 8.520 | 8.910 | 1,325,873 | +0.12(+1.37%) |
Sep 16, 2011 | 9.050 | 9.200 | 8.750 | 8.790 | 2,958,207 | -0.09(-1.01%) |
Sep 15, 2011 | 9.330 | 9.620 | 8.770 | 8.880 | 4,925,314 | +0.41(+4.84%) |
Sep 14, 2011 | 8.440 | 8.560 | 8.260 | 8.470 | 1,245,331 | +0.09(+1.07%) |
Sep 13, 2011 | 8.250 | 8.440 | 8.170 | 8.380 | 1,126,653 | +0.18(+2.20%) |
Sep 12, 2011 | 8.080 | 8.260 | 7.970 | 8.200 | 1,019,019 | -0.03(-0.36%) |
Sep 09, 2011 | 8.290 | 8.590 | 8.080 | 8.230 | 1,868,748 | -0.21(-2.49%) |
Sep 08, 2011 | 8.420 | 8.508 | 8.230 | 8.440 | 1,764,921 | -0.02(-0.24%) |
Sep 07, 2011 | 8.330 | 8.460 | 8.240 | 8.460 | 1,248,303 | +0.23(+2.79%) |
Sep 06, 2011 | 7.450 | 8.240 | 7.450 | 8.230 | 2,252,528 | +0.55(+7.16%) |
Sep 02, 2011 | 7.850 | 8.010 | 7.620 | 7.680 | 1,048,338 | -0.32(-4.00%) |
Sep 01, 2011 | 8.340 | 8.590 | 7.940 | 8.000 | 1,481,454 | -0.34(-4.08%) |
Aug 31, 2011 | 8.340 | 8.510 | 8.170 | 8.340 | 1,698,934 | +0.04(+0.48%) |
Aug 30, 2011 | 7.900 | 8.350 | 7.830 | 8.300 | 1,685,124 | +0.31(+3.88%) |
Aug 29, 2011 | 7.500 | 8.120 | 7.390 | 7.990 | 1,665,267 | +0.60(+8.12%) |
Aug 26, 2011 | 7.180 | 7.500 | 7.080 | 7.390 | 801,569 | +0.14(+1.93%) |
Aug 25, 2011 | 7.500 | 7.500 | 7.170 | 7.250 | 729,216 | -0.22(-2.95%) |
Aug 24, 2011 | 7.250 | 7.540 | 7.120 | 7.470 | 957,397 | +0.19(+2.61%) |
Aug 23, 2011 | 7.150 | 7.300 | 6.830 | 7.280 | 1,703,773 | +0.18(+2.54%) |
Aug 22, 2011 | 7.320 | 7.370 | 6.950 | 7.100 | 1,085,229 | -0.05(-0.70%) |
Aug 19, 2011 | 6.920 | 7.302 | 6.820 | 7.150 | 1,061,149 | +0.10(+1.42%) |
Aug 18, 2011 | 7.260 | 7.310 | 6.950 | 7.050 | 1,391,474 | -0.44(-5.87%) |
Aug 17, 2011 | 7.740 | 7.780 | 7.350 | 7.490 | 1,001,575 | -0.18(-2.35%) |
Aug 16, 2011 | 7.550 | 7.800 | 7.500 | 7.670 | 1,247,135 | +0.00(+0.00%) |
Aug 15, 2011 | 7.100 | 7.700 | 7.080 | 7.670 | 1,640,620 | +0.63(+8.95%) |
Aug 12, 2011 | 7.140 | 7.190 | 6.930 | 7.040 | 1,117,525 | +0.01(+0.14%) |
Aug 11, 2011 | 6.790 | 7.170 | 6.700 | 7.030 | 1,813,020 | +0.29(+4.30%) |
Aug 10, 2011 | 6.680 | 7.090 | 6.500 | 6.740 | 2,791,853 | -0.09(-1.32%) |
Aug 09, 2011 | 6.600 | 6.830 | 6.220 | 6.830 | 2,896,463 | +0.55(+8.76%) |
Aug 08, 2011 | 6.350 | 6.680 | 6.130 | 6.280 | 3,749,678 | -0.50(-7.37%) |
Aug 05, 2011 | 6.510 | 6.990 | 6.450 | 6.780 | 2,463,453 | +0.08(+1.19%) |
Aug 04, 2011 | 7.150 | 7.150 | 6.660 | 6.700 | 3,201,221 | -0.56(-7.71%) |
Aug 03, 2011 | 7.460 | 7.549 | 7.070 | 7.260 | 2,249,802 | -0.21(-2.81%) |
Aug 02, 2011 | 8.030 | 8.030 | 7.470 | 7.470 | 2,618,486 | -0.63(-7.78%) |
Aug 01, 2011 | 8.270 | 8.280 | 7.830 | 8.100 | 1,416,565 | -0.11(-1.34%) |
Jul 29, 2011 | 7.950 | 8.270 | 7.880 | 8.210 | 1,357,756 | +0.18(+2.24%) |
Jul 28, 2011 | 8.070 | 8.190 | 7.980 | 8.030 | 806,677 | -0.02(-0.25%) |
Jul 27, 2011 | 8.140 | 8.170 | 7.990 | 8.050 | 1,659,216 | -0.15(-1.83%) |
Jul 26, 2011 | 8.010 | 8.310 | 7.930 | 8.200 | 1,274,304 | +0.18(+2.24%) |
Jul 25, 2011 | 8.170 | 8.230 | 7.970 | 8.020 | 912,629 | -0.21(-2.55%) |
Jul 22, 2011 | 8.280 | 8.380 | 8.220 | 8.230 | 496,790 | -0.11(-1.32%) |
Jul 21, 2011 | 8.330 | 8.410 | 8.280 | 8.340 | 856,351 | +0.07(+0.85%) |
Jul 20, 2011 | 8.540 | 8.573 | 8.220 | 8.270 | 1,123,538 | +0.03(+0.36%) |
Jul 19, 2011 | 8.200 | 8.370 | 8.170 | 8.240 | 969,487 | +0.07(+0.86%) |
Jul 18, 2011 | 8.330 | 8.340 | 8.080 | 8.170 | 1,232,313 | -0.17(-2.04%) |
Jul 15, 2011 | 8.420 | 8.580 | 8.290 | 8.340 | 1,057,441 | -0.05(-0.60%) |
Jul 14, 2011 | 8.450 | 8.610 | 8.270 | 8.390 | 1,341,792 | -0.02(-0.24%) |
Jul 13, 2011 | 8.170 | 8.530 | 8.130 | 8.410 | 1,284,350 | +0.33(+4.08%) |
Jul 12, 2011 | 8.190 | 8.250 | 8.050 | 8.080 | 1,075,468 | -0.14(-1.70%) |
Jul 11, 2011 | 8.340 | 8.370 | 8.100 | 8.220 | 1,091,221 | -0.19(-2.26%) |
Jul 08, 2011 | 8.380 | 8.460 | 8.300 | 8.410 | 847,916 | -0.05(-0.59%) |
Jul 07, 2011 | 8.450 | 8.600 | 8.320 | 8.460 | 937,019 | +0.07(+0.83%) |
Jul 06, 2011 | 8.440 | 8.680 | 8.340 | 8.390 | 1,295,629 | -0.04(-0.47%) |
Jul 05, 2011 | 8.100 | 8.740 | 8.060 | 8.430 | 3,479,629 | +0.35(+4.33%) |
Jul 01, 2011 | 8.090 | 8.195 | 8.030 | 8.080 | 1,707,700 | -0.06(-0.74%) |
Jun 30, 2011 | 8.020 | 8.140 | 7.900 | 8.140 | 1,694,840 | +0.28(+3.56%) |
Jun 29, 2011 | 7.850 | 7.980 | 7.800 | 7.860 | 1,182,820 | +0.05(+0.64%) |
Jun 28, 2011 | 7.630 | 7.880 | 7.630 | 7.810 | 959,253 | +0.17(+2.23%) |
Jun 27, 2011 | 7.590 | 7.660 | 7.530 | 7.640 | 1,103,357 | +0.03(+0.39%) |
Jun 24, 2011 | 7.630 | 7.760 | 7.570 | 7.610 | 1,146,803 | -0.01(-0.13%) |
Jun 23, 2011 | 7.690 | 7.700 | 7.560 | 7.620 | 2,001,945 | -0.16(-2.06%) |
Jun 22, 2011 | 7.760 | 7.960 | 7.730 | 7.780 | 712,639 | -0.01(-0.13%) |
Jun 21, 2011 | 7.680 | 7.800 | 7.620 | 7.790 | 963,151 | +0.14(+1.83%) |
Jun 20, 2011 | 7.650 | 7.715 | 7.550 | 7.650 | 867,482 | -0.02(-0.26%) |
Jun 17, 2011 | 8.000 | 8.060 | 7.560 | 7.670 | 3,378,756 | -0.17(-2.17%) |
Jun 16, 2011 | 7.750 | 7.940 | 7.730 | 7.840 | 1,632,071 | +0.07(+0.90%) |
Jun 15, 2011 | 7.770 | 8.080 | 7.740 | 7.770 | 2,228,089 | -0.09(-1.15%) |
Jun 14, 2011 | 7.810 | 8.010 | 7.810 | 7.860 | 1,409,657 | +0.11(+1.42%) |
Jun 13, 2011 | 7.780 | 7.930 | 7.750 | 7.750 | 1,318,505 | -0.03(-0.39%) |
Jun 10, 2011 | 7.770 | 7.890 | 7.720 | 7.780 | 1,543,884 | +0.02(+0.26%) |
Jun 09, 2011 | 7.760 | 7.990 | 7.750 | 7.760 | 1,662,403 | -0.01(-0.13%) |
Jun 08, 2011 | 7.750 | 7.800 | 7.660 | 7.770 | 2,299,540 | -0.02(-0.26%) |
Jun 07, 2011 | 8.000 | 8.030 | 7.760 | 7.790 | 2,372,941 | -0.21(-2.62%) |
Jun 06, 2011 | 8.150 | 8.195 | 7.930 | 8.000 | 2,180,375 | -0.25(-3.03%) |
Jun 03, 2011 | 7.870 | 8.290 | 7.690 | 8.250 | 6,681,718 | -0.14(-1.67%) |
May 24, 2011 | 8.710 | 8.747 | 8.310 | 8.390 | 1,613,584 | -0.26(-3.01%) |
May 23, 2011 | 8.660 | 8.890 | 8.620 | 8.650 | 1,556,509 | -0.16(-1.82%) |
May 20, 2011 | 8.640 | 8.940 | 8.600 | 8.810 | 2,778,266 | +0.24(+2.74%) |
May 19, 2011 | 8.330 | 8.670 | 8.290 | 8.575 | 2,726,174 | +0.29(+3.44%) |
May 18, 2011 | 8.180 | 8.480 | 8.130 | 8.290 | 2,350,575 | +0.21(+2.60%) |
May 17, 2011 | 7.890 | 8.370 | 7.870 | 8.080 | 4,217,433 | +0.12(+1.51%) |
May 16, 2011 | 7.910 | 8.030 | 7.860 | 7.960 | 1,023,683 | -0.01(-0.19%) |
May 13, 2011 | 8.040 | 8.070 | 7.850 | 7.975 | 1,042,449 | -0.04(-0.44%) |
May 12, 2011 | 7.890 | 8.090 | 7.780 | 8.010 | 1,161,697 | +0.05(+0.63%) |
May 11, 2011 | 8.080 | 8.090 | 7.800 | 7.960 | 1,560,427 | -0.11(-1.36%) |
May 10, 2011 | 7.860 | 8.110 | 7.830 | 8.070 | 1,498,114 | +0.26(+3.33%) |
May 09, 2011 | 7.740 | 7.950 | 7.620 | 7.810 | 1,303,771 | +0.07(+0.90%) |
May 06, 2011 | 7.890 | 7.890 | 7.540 | 7.740 | 2,220,514 | -0.02(-0.26%) |
May 05, 2011 | 7.970 | 8.010 | 7.710 | 7.760 | 2,459,556 | -0.26(-3.24%) |
May 04, 2011 | 8.350 | 8.390 | 7.890 | 8.020 | 3,857,764 | -0.30(-3.61%) |
May 03, 2011 | 8.070 | 8.640 | 7.800 | 8.320 | 8,046,791 | +0.52(+6.67%) |
May 02, 2011 | 7.860 | 8.040 | 7.780 | 7.800 | 4,515,403 | +0.03(+0.39%) |
Apr 29, 2011 | 7.750 | 7.870 | 7.720 | 7.770 | 1,685,029 | +0.06(+0.78%) |
Apr 28, 2011 | 7.620 | 7.720 | 7.510 | 7.710 | 1,412,040 | +0.05(+0.65%) |
Apr 27, 2011 | 7.450 | 7.660 | 7.230 | 7.660 | 2,185,248 | +0.23(+3.10%) |
Apr 26, 2011 | 7.450 | 7.770 | 7.400 | 7.430 | 1,900,168 | -0.02(-0.27%) |
Apr 25, 2011 | 7.405 | 7.560 | 7.300 | 7.450 | 1,525,723 | -0.11(-1.46%) |
Apr 21, 2011 | 7.140 | 7.630 | 7.040 | 7.560 | 3,574,016 | +0.43(+6.03%) |
Apr 20, 2011 | 6.960 | 7.130 | 6.860 | 7.130 | 2,380,493 | +0.30(+4.39%) |
Apr 19, 2011 | 6.820 | 6.870 | 6.680 | 6.830 | 1,330,023 | +0.06(+0.89%) |
Apr 18, 2011 | 6.810 | 6.890 | 6.630 | 6.770 | 1,712,769 | -0.12(-1.74%) |
Apr 15, 2011 | 6.780 | 6.890 | 6.700 | 6.890 | 1,203,504 | +0.08(+1.17%) |
Apr 14, 2011 | 6.580 | 6.910 | 6.570 | 6.810 | 2,159,997 | +0.17(+2.56%) |
Apr 13, 2011 | 6.670 | 6.820 | 6.558 | 6.640 | 1,742,391 | +0.05(+0.76%) |
Apr 12, 2011 | 6.620 | 6.670 | 6.510 | 6.590 | 1,410,463 | -0.03(-0.45%) |
Apr 11, 2011 | 6.850 | 6.850 | 6.560 | 6.620 | 4,252,134 | +0.16(+2.48%) |
Apr 08, 2011 | 6.510 | 6.590 | 6.460 | 6.460 | 1,218,982 | +0.00(+0.00%) |
Apr 07, 2011 | 6.700 | 6.700 | 6.460 | 6.460 | 2,145,733 | -0.23(-3.44%) |
Apr 06, 2011 | 6.610 | 6.720 | 6.500 | 6.690 | 2,490,254 | +0.14(+2.14%) |
Apr 05, 2011 | 6.680 | 6.740 | 6.520 | 6.550 | 3,720,675 | -0.18(-2.67%) |
Apr 04, 2011 | 7.170 | 7.340 | 6.680 | 6.730 | 16,162,853 | +0.42(+6.66%) |