Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.599 | 6.867 | 6.438 | 6.838 | 10,943 | +0.32(+4.84%) |
Apr 27, 2012 | 6.552 | 6.653 | 6.494 | 6.523 | 2,967 | +0.07(+1.04%) |
Apr 26, 2012 | 6.274 | 6.561 | 6.274 | 6.456 | 4,166 | +0.06(+0.97%) |
Apr 25, 2012 | 6.332 | 6.532 | 6.226 | 6.394 | 9,792 | +0.01(+0.21%) |
Apr 24, 2012 | 6.303 | 6.380 | 6.140 | 6.380 | 11,292 | +0.03(+0.47%) |
Apr 23, 2012 | 6.131 | 6.437 | 6.121 | 6.351 | 28,359 | +0.11(+1.84%) |
Apr 20, 2012 | 6.389 | 6.485 | 6.198 | 6.236 | 8,808 | -0.18(-2.83%) |
Apr 19, 2012 | 6.532 | 6.532 | 6.226 | 6.418 | 3,372 | -0.18(-2.80%) |
Apr 18, 2012 | 6.523 | 6.602 | 6.354 | 6.602 | 8,704 | +0.04(+0.66%) |
Apr 17, 2012 | 6.532 | 6.672 | 6.379 | 6.559 | 3,345 | +0.10(+1.60%) |
Apr 16, 2012 | 6.523 | 6.762 | 6.312 | 6.456 | 25,250 | -0.01(-0.19%) |
Apr 13, 2012 | 6.685 | 6.714 | 6.360 | 6.468 | 14,622 | -0.41(-5.94%) |
Apr 12, 2012 | 7.202 | 7.202 | 6.552 | 6.877 | 19,623 | +0.18(+2.71%) |
Apr 11, 2012 | 6.695 | 7.343 | 6.695 | 6.695 | 26,049 | +0.01(+0.14%) |
Apr 10, 2012 | 6.475 | 6.685 | 6.358 | 6.685 | 5,451 | +0.13(+2.06%) |
Apr 09, 2012 | 6.552 | 6.552 | 6.312 | 6.551 | 3,656 | -0.09(-1.31%) |
Apr 05, 2012 | 6.456 | 6.638 | 6.292 | 6.638 | 6,412 | +0.25(+3.89%) |
Apr 04, 2012 | 6.456 | 6.465 | 6.303 | 6.389 | 7,129 | -0.02(-0.30%) |
Apr 03, 2012 | 6.523 | 6.552 | 6.332 | 6.408 | 1,359 | -0.11(-1.62%) |
Apr 02, 2012 | 6.504 | 6.513 | 6.504 | 6.513 | 1,045 | +0.06(+0.89%) |
Mar 30, 2012 | 6.370 | 6.552 | 6.370 | 6.456 | 2,300 | +0.24(+3.85%) |
Mar 29, 2012 | 6.609 | 6.705 | 6.140 | 6.217 | 22,129 | -0.34(-5.25%) |
Mar 28, 2012 | 6.752 | 6.752 | 6.561 | 6.561 | 5,059 | -0.31(-4.46%) |
Mar 27, 2012 | 6.877 | 6.877 | 6.695 | 6.867 | 7,011 | -0.05(-0.68%) |
Mar 26, 2012 | 6.666 | 6.914 | 6.408 | 6.914 | 7,815 | +0.28(+4.17%) |
Mar 23, 2012 | 6.312 | 6.676 | 6.236 | 6.638 | 11,919 | +0.17(+2.66%) |
Mar 22, 2012 | 6.934 | 6.953 | 6.370 | 6.465 | 11,789 | -0.47(-6.76%) |
Mar 21, 2012 | 7.078 | 7.125 | 6.762 | 6.934 | 9,844 | -0.20(-2.82%) |
Mar 20, 2012 | 6.982 | 7.211 | 6.905 | 7.135 | 7,888 | -0.11(-1.57%) |
Mar 19, 2012 | 7.221 | 7.250 | 6.982 | 7.249 | 4,810 | -0.00(-0.01%) |
Mar 16, 2012 | 7.345 | 7.345 | 7.173 | 7.250 | 522 | -0.07(-0.92%) |
Mar 15, 2012 | 7.259 | 7.364 | 7.087 | 7.317 | 2,917 | +0.06(+0.79%) |
Mar 14, 2012 | 7.422 | 7.422 | 7.221 | 7.259 | 8,338 | -0.30(-3.93%) |
Mar 13, 2012 | 7.393 | 7.556 | 7.393 | 7.556 | 2,575 | +0.11(+1.41%) |
Mar 12, 2012 | 7.326 | 7.451 | 7.326 | 7.451 | 1,902 | -0.08(-1.07%) |
Mar 09, 2012 | 7.393 | 7.531 | 7.393 | 7.531 | 920 | -0.03(-0.46%) |
Mar 08, 2012 | 7.629 | 7.641 | 7.565 | 7.565 | 1,045 | +0.04(+0.51%) |
Mar 07, 2012 | 7.613 | 7.642 | 7.336 | 7.527 | 2,613 | -0.03(-0.38%) |
Mar 06, 2012 | 7.537 | 7.556 | 7.327 | 7.556 | 5,637 | +0.12(+1.67%) |
Mar 05, 2012 | 7.278 | 7.565 | 7.278 | 7.431 | 5,405 | +0.15(+2.10%) |
Mar 02, 2012 | 7.498 | 7.498 | 7.232 | 7.278 | 3,609 | -0.28(-3.67%) |
Mar 01, 2012 | 7.317 | 7.632 | 7.319 | 7.556 | 3,032 | +0.24(+3.27%) |
Feb 29, 2012 | 7.317 | 7.431 | 7.269 | 7.317 | 5,697 | +0.00(+0.00%) |
Feb 28, 2012 | 7.431 | 7.431 | 7.183 | 7.317 | 6,147 | -0.07(-0.91%) |
Feb 27, 2012 | 7.651 | 7.689 | 7.384 | 7.384 | 2,927 | -0.11(-1.53%) |
Feb 24, 2012 | 7.565 | 7.881 | 7.498 | 7.498 | 7,967 | -0.09(-1.12%) |
Feb 23, 2012 | 6.963 | 7.881 | 6.944 | 7.584 | 13,305 | +0.39(+5.44%) |
Feb 22, 2012 | 7.154 | 7.594 | 6.217 | 7.192 | 29,622 | -0.42(-5.53%) |
Feb 21, 2012 | 8.034 | 8.225 | 7.613 | 7.613 | 18,224 | -0.82(-9.75%) |
Feb 17, 2012 | 7.556 | 8.608 | 7.556 | 8.436 | 6,783 | -0.23(-2.65%) |
Feb 16, 2012 | 8.493 | 8.904 | 8.417 | 8.665 | 6,639 | +0.15(+1.80%) |
Feb 15, 2012 | 8.828 | 8.933 | 8.216 | 8.512 | 51,757 | -0.37(-4.13%) |
Feb 14, 2012 | 9.153 | 9.153 | 8.723 | 8.879 | 1,412 | +0.03(+0.36%) |
Feb 13, 2012 | 8.895 | 9.163 | 8.732 | 8.847 | 8,395 | -0.03(-0.31%) |
Feb 10, 2012 | 8.895 | 8.904 | 8.761 | 8.875 | 8,178 | -0.10(-1.08%) |
Feb 09, 2012 | 9.105 | 9.105 | 8.895 | 8.971 | 3,659 | -0.16(-1.78%) |
Feb 08, 2012 | 9.057 | 9.214 | 8.981 | 9.134 | 9,926 | +0.22(+2.47%) |
Feb 07, 2012 | 8.904 | 9.268 | 8.904 | 8.914 | 7,118 | -0.11(-1.17%) |
Feb 06, 2012 | 8.990 | 9.086 | 8.761 | 9.019 | 11,082 | -0.09(-1.04%) |
Feb 03, 2012 | 8.981 | 9.134 | 8.727 | 9.114 | 27,615 | +0.12(+1.37%) |
Feb 02, 2012 | 8.837 | 9.115 | 8.656 | 8.990 | 17,852 | +0.24(+2.73%) |
Feb 01, 2012 | 8.474 | 9.115 | 8.474 | 8.751 | 87,187 | +0.33(+3.86%) |
Jan 31, 2012 | 8.024 | 8.608 | 8.015 | 8.426 | 59,665 | +0.46(+5.76%) |
Jan 30, 2012 | 7.938 | 7.986 | 7.900 | 7.967 | 5,042 | +0.08(+0.97%) |
Jan 27, 2012 | 7.814 | 7.891 | 7.814 | 7.891 | 2,613 | +0.11(+1.48%) |
Jan 26, 2012 | 7.575 | 7.938 | 7.173 | 7.776 | 14,170 | +0.17(+2.28%) |
Jan 25, 2012 | 7.632 | 7.651 | 7.508 | 7.603 | 5,594 | -0.02(-0.26%) |
Jan 24, 2012 | 7.298 | 7.747 | 7.298 | 7.623 | 15,493 | +0.15(+2.05%) |
Jan 23, 2012 | 7.661 | 7.674 | 7.460 | 7.470 | 3,376 | -0.18(-2.37%) |
Jan 20, 2012 | 7.527 | 7.832 | 7.527 | 7.651 | 12,464 | +0.06(+0.76%) |
Jan 19, 2012 | 7.632 | 7.887 | 7.546 | 7.594 | 6,956 | +0.11(+1.40%) |
Jan 18, 2012 | 7.795 | 7.910 | 7.489 | 7.489 | 7,010 | -0.33(-4.28%) |
Jan 17, 2012 | 8.082 | 8.082 | 7.824 | 7.824 | 10,100 | -0.30(-3.66%) |
Jan 13, 2012 | 8.225 | 8.225 | 7.843 | 8.121 | 5,520 | -0.10(-1.27%) |
Jan 12, 2012 | 8.177 | 8.225 | 8.091 | 8.225 | 5,733 | +0.11(+1.42%) |
Jan 11, 2012 | 8.225 | 8.225 | 8.111 | 8.111 | 9,029 | -0.06(-0.70%) |
Jan 10, 2012 | 8.225 | 8.235 | 8.054 | 8.168 | 11,013 | -0.07(-0.80%) |
Jan 09, 2012 | 8.225 | 8.235 | 7.796 | 8.234 | 16,214 | +0.44(+5.63%) |
Jan 06, 2012 | 6.791 | 7.986 | 6.791 | 7.795 | 51,569 | +1.26(+19.29%) |
Jan 05, 2012 | 6.427 | 6.685 | 6.236 | 6.534 | 6,796 | +0.08(+1.21%) |
Jan 04, 2012 | 5.691 | 6.504 | 5.413 | 6.456 | 47,054 | +1.56(+31.84%) |
Dec 30, 2011 | 5.126 | 5.193 | 4.840 | 4.897 | 12,181 | -0.27(-5.19%) |
Dec 29, 2011 | 5.069 | 5.213 | 5.069 | 5.165 | 5,675 | +0.11(+2.27%) |
Dec 28, 2011 | 5.098 | 5.098 | 4.973 | 5.050 | 1,986 | -0.15(-2.98%) |
Dec 27, 2011 | 5.213 | 5.260 | 4.945 | 5.205 | 10,788 | +0.04(+0.78%) |
Dec 23, 2011 | 5.021 | 5.356 | 5.021 | 5.165 | 2,098 | +0.07(+1.32%) |
Dec 21, 2011 | 5.012 | 5.098 | 4.868 | 5.098 | 3,638 | -0.07(-1.30%) |
Dec 20, 2011 | 5.251 | 5.260 | 5.059 | 5.165 | 1,024 | +0.32(+6.51%) |
Dec 19, 2011 | 5.270 | 5.270 | 4.849 | 4.849 | 3,659 | -0.36(-6.97%) |
Dec 16, 2011 | 5.385 | 5.385 | 5.213 | 5.213 | 1,508 | -0.05(-0.91%) |
Dec 15, 2011 | 5.394 | 5.394 | 5.260 | 5.260 | 3,415 | -0.15(-2.83%) |
Dec 14, 2011 | 5.490 | 5.490 | 5.413 | 5.413 | 209 | -0.02(-0.35%) |
Dec 13, 2011 | 5.433 | 5.433 | 5.308 | 5.433 | 2,630 | -0.07(-1.22%) |
Dec 12, 2011 | 5.299 | 5.499 | 5.279 | 5.499 | 418 | +0.14(+2.68%) |
Dec 09, 2011 | 5.681 | 5.681 | 5.260 | 5.356 | 1,976 | -0.11(-1.93%) |
Dec 08, 2011 | 5.461 | 5.461 | 5.461 | 5.461 | 773 | -0.05(-0.82%) |
Dec 07, 2011 | 5.480 | 5.507 | 5.461 | 5.507 | 1,213 | +0.01(+0.13%) |
Dec 06, 2011 | 5.652 | 5.662 | 5.356 | 5.499 | 5,908 | -0.17(-3.04%) |
Dec 05, 2011 | 5.710 | 5.786 | 5.672 | 5.672 | 1,882 | -0.11(-1.98%) |
Dec 02, 2011 | 5.700 | 5.786 | 5.566 | 5.786 | 4,391 | +0.16(+2.89%) |
Dec 01, 2011 | 5.739 | 5.834 | 5.547 | 5.624 | 3,148 | -0.14(-2.49%) |
Nov 30, 2011 | 5.739 | 5.834 | 5.681 | 5.767 | 4,856 | +0.26(+4.69%) |
Nov 28, 2011 | 5.461 | 5.509 | 5.509 | 5.509 | 33,144 | +0.06(+1.05%) |
Nov 25, 2011 | 5.547 | 5.547 | 5.452 | 5.452 | 3,094 | -0.05(-0.87%) |
Nov 23, 2011 | 5.509 | 5.557 | 5.499 | 5.499 | 2,404 | -0.07(-1.20%) |
Nov 22, 2011 | 5.509 | 5.614 | 5.499 | 5.566 | 1,882 | +0.05(+0.87%) |
Nov 21, 2011 | 5.729 | 5.729 | 5.499 | 5.519 | 2,602 | -0.33(-5.72%) |
Nov 18, 2011 | 5.863 | 5.939 | 5.786 | 5.853 | 6,377 | -0.07(-1.11%) |
Nov 17, 2011 | 5.796 | 5.919 | 5.786 | 5.919 | 4,572 | +0.01(+0.14%) |
Nov 16, 2011 | 5.834 | 5.949 | 5.815 | 5.911 | 6,738 | +0.12(+2.15%) |
Nov 15, 2011 | 5.547 | 5.786 | 5.547 | 5.786 | 7,392 | +0.00(+0.00%) |
Nov 14, 2011 | 5.806 | 5.806 | 5.528 | 5.786 | 6,168 | -0.05(-0.82%) |
Nov 11, 2011 | 5.739 | 5.834 | 5.691 | 5.834 | 9,431 | +0.12(+2.03%) |
Nov 10, 2011 | 5.528 | 5.796 | 5.528 | 5.718 | 5,146 | +0.13(+2.37%) |
Nov 09, 2011 | 5.471 | 5.605 | 5.471 | 5.586 | 4,714 | -0.05(-0.85%) |
Nov 08, 2011 | 5.406 | 5.633 | 5.406 | 5.633 | 22,510 | +0.19(+3.48%) |
Nov 07, 2011 | 5.397 | 5.577 | 5.397 | 5.444 | 1,164 | -0.15(-2.67%) |
Nov 04, 2011 | 5.737 | 5.766 | 5.397 | 5.594 | 4,330 | -0.08(-1.37%) |
Nov 03, 2011 | 5.861 | 5.861 | 5.544 | 5.671 | 2,218 | -0.19(-3.23%) |
Nov 02, 2011 | 5.861 | 5.861 | 5.681 | 5.861 | 4,425 | +0.00(+0.00%) |
Nov 01, 2011 | 5.861 | 6.145 | 5.861 | 5.861 | 7,110 | -0.17(-2.83%) |
Oct 31, 2011 | 6.059 | 6.116 | 5.772 | 6.031 | 1,373 | +0.01(+0.16%) |
Oct 28, 2011 | 6.003 | 6.107 | 5.652 | 6.022 | 8,489 | -0.03(-0.47%) |
Oct 27, 2011 | 5.681 | 6.145 | 5.397 | 6.050 | 11,896 | +0.46(+8.31%) |
Oct 26, 2011 | 5.397 | 5.586 | 5.397 | 5.586 | 7,379 | +0.07(+1.20%) |
Oct 25, 2011 | 5.416 | 5.520 | 5.397 | 5.520 | 8,229 | +0.14(+2.64%) |
Oct 24, 2011 | 5.340 | 5.444 | 5.340 | 5.378 | 3,105 | +0.18(+3.46%) |
Oct 21, 2011 | 5.595 | 5.595 | 5.080 | 5.198 | 10,441 | +0.18(+3.59%) |
Oct 20, 2011 | 5.245 | 5.283 | 5.018 | 5.018 | 5,450 | -0.29(-5.53%) |
Oct 19, 2011 | 5.577 | 5.577 | 5.207 | 5.311 | 950 | +0.02(+0.36%) |
Oct 18, 2011 | 5.406 | 5.595 | 5.226 | 5.293 | 2,730 | -0.15(-2.78%) |
Oct 17, 2011 | 5.520 | 5.624 | 5.444 | 5.444 | 3,752 | -0.08(-1.47%) |
Oct 14, 2011 | 5.586 | 5.681 | 5.444 | 5.525 | 14,644 | -0.10(-1.75%) |
Oct 13, 2011 | 5.558 | 5.681 | 5.397 | 5.624 | 23,097 | -0.09(-1.49%) |
Oct 12, 2011 | 5.255 | 6.391 | 5.255 | 5.709 | 33,065 | +0.88(+18.24%) |
Oct 11, 2011 | 4.753 | 5.103 | 4.753 | 4.829 | 3,036 | +0.03(+0.59%) |
Oct 10, 2011 | 5.046 | 5.577 | 4.800 | 4.800 | 13,045 | -0.34(-6.56%) |
Oct 07, 2011 | 5.491 | 5.586 | 4.762 | 5.137 | 14,044 | -0.16(-2.97%) |
Oct 06, 2011 | 4.999 | 5.633 | 4.990 | 5.294 | 9,688 | +0.26(+5.23%) |
Oct 05, 2011 | 5.027 | 5.031 | 5.018 | 5.031 | 2,007 | -0.09(-1.76%) |
Oct 04, 2011 | 5.330 | 5.330 | 4.942 | 5.121 | 24,548 | -0.13(-2.54%) |
Oct 03, 2011 | 5.330 | 5.468 | 5.255 | 5.255 | 4,435 | -0.09(-1.60%) |
Sep 30, 2011 | 5.435 | 5.482 | 5.330 | 5.340 | 844 | -0.18(-3.26%) |
Sep 29, 2011 | 5.823 | 5.823 | 5.264 | 5.520 | 3,121 | +0.03(+0.55%) |
Sep 28, 2011 | 5.444 | 5.870 | 5.444 | 5.489 | 2,183 | +0.14(+2.62%) |
Sep 27, 2011 | 5.728 | 5.728 | 5.321 | 5.349 | 3,327 | -0.28(-5.04%) |
Sep 26, 2011 | 5.681 | 5.681 | 5.633 | 5.633 | 10,834 | -0.27(-4.65%) |
Sep 23, 2011 | 5.700 | 5.955 | 5.586 | 5.908 | 4,911 | +0.23(+4.00%) |
Sep 22, 2011 | 5.766 | 5.775 | 5.274 | 5.681 | 6,041 | -0.24(-4.00%) |
Sep 21, 2011 | 5.870 | 6.126 | 5.870 | 5.917 | 2,460 | +0.18(+3.06%) |
Sep 20, 2011 | 5.681 | 5.815 | 5.671 | 5.742 | 3,726 | +0.06(+1.07%) |
Sep 19, 2011 | 5.681 | 5.756 | 5.681 | 5.681 | 1,373 | -0.09(-1.64%) |
Sep 16, 2011 | 5.681 | 5.917 | 5.605 | 5.775 | 20,815 | +0.07(+1.16%) |
Sep 15, 2011 | 5.775 | 5.926 | 5.633 | 5.709 | 10,448 | -0.21(-3.52%) |
Sep 14, 2011 | 5.880 | 6.059 | 5.775 | 5.917 | 21,907 | -0.06(-0.95%) |
Sep 13, 2011 | 5.889 | 6.099 | 5.849 | 5.974 | 5,421 | +0.14(+2.43%) |
Sep 12, 2011 | 6.012 | 6.188 | 5.832 | 5.832 | 5,102 | -0.35(-5.67%) |
Sep 09, 2011 | 6.438 | 6.590 | 5.775 | 6.182 | 4,066 | -0.40(-6.04%) |
Sep 08, 2011 | 6.609 | 6.627 | 6.580 | 6.580 | 633 | +0.07(+1.02%) |
Sep 07, 2011 | 6.362 | 6.684 | 6.362 | 6.514 | 3,897 | +0.31(+5.04%) |
Sep 06, 2011 | 6.258 | 6.306 | 6.164 | 6.201 | 7,393 | -0.10(-1.65%) |
Sep 02, 2011 | 6.410 | 6.499 | 6.249 | 6.306 | 2,027 | -0.38(-5.73%) |
Sep 01, 2011 | 6.618 | 6.689 | 6.599 | 6.689 | 1,312 | +0.06(+0.89%) |
Aug 31, 2011 | 5.993 | 6.713 | 5.993 | 6.630 | 13,291 | +0.48(+7.73%) |
Aug 30, 2011 | 5.861 | 6.154 | 5.832 | 6.154 | 4,470 | +0.33(+5.69%) |
Aug 29, 2011 | 5.662 | 5.917 | 5.633 | 5.823 | 4,371 | -0.09(-1.60%) |
Aug 26, 2011 | 5.804 | 6.022 | 5.804 | 5.917 | 4,436 | +0.14(+2.46%) |
Aug 25, 2011 | 5.880 | 5.908 | 5.747 | 5.775 | 844 | -0.12(-2.09%) |
Aug 24, 2011 | 5.595 | 5.917 | 5.595 | 5.898 | 6,869 | +0.32(+5.77%) |
Aug 23, 2011 | 5.368 | 5.917 | 5.255 | 5.577 | 4,447 | -0.02(-0.34%) |
Aug 22, 2011 | 5.775 | 5.775 | 5.150 | 5.595 | 3,812 | -0.03(-0.51%) |
Aug 19, 2011 | 5.558 | 5.823 | 5.558 | 5.624 | 6,337 | +0.04(+0.68%) |
Aug 18, 2011 | 5.917 | 5.917 | 5.586 | 5.586 | 4,436 | -0.42(-6.94%) |
Aug 17, 2011 | 6.126 | 6.135 | 5.681 | 6.003 | 6,123 | +0.00(+0.00%) |
Aug 16, 2011 | 5.567 | 6.103 | 5.283 | 6.003 | 7,974 | +0.37(+6.55%) |
Aug 15, 2011 | 5.965 | 6.173 | 5.586 | 5.633 | 5,918 | -0.18(-3.09%) |
Aug 12, 2011 | 6.211 | 6.279 | 5.681 | 5.813 | 10,065 | -0.33(-5.39%) |
Aug 11, 2011 | 5.766 | 6.154 | 5.766 | 6.145 | 5,386 | +0.42(+7.27%) |
Aug 10, 2011 | 6.514 | 6.514 | 4.545 | 5.728 | 16,950 | -0.89(-13.45%) |
Aug 09, 2011 | 5.870 | 6.618 | 5.794 | 6.618 | 13,629 | +0.87(+15.15%) |
Aug 08, 2011 | 6.353 | 6.882 | 5.681 | 5.747 | 8,824 | -0.77(-11.77%) |
Aug 05, 2011 | 6.637 | 6.646 | 6.438 | 6.514 | 9,863 | -0.14(-2.13%) |
Aug 04, 2011 | 6.732 | 6.874 | 6.581 | 6.656 | 3,268 | -0.21(-3.03%) |
Aug 03, 2011 | 6.788 | 7.158 | 6.372 | 6.864 | 13,996 | +0.16(+2.40%) |
Aug 02, 2011 | 6.788 | 6.817 | 6.684 | 6.703 | 6,890 | -0.13(-1.94%) |
Aug 01, 2011 | 7.385 | 7.403 | 6.627 | 6.836 | 12,547 | -0.38(-5.25%) |
Jul 29, 2011 | 7.148 | 7.365 | 7.101 | 7.214 | 6,795 | +0.04(+0.59%) |
Jul 28, 2011 | 6.997 | 7.366 | 6.921 | 7.172 | 11,277 | +0.26(+3.77%) |
Jul 27, 2011 | 7.101 | 7.120 | 6.912 | 6.912 | 8,315 | -0.19(-2.67%) |
Jul 26, 2011 | 7.271 | 7.271 | 7.007 | 7.101 | 18,022 | -0.06(-0.79%) |
Jul 25, 2011 | 7.849 | 7.849 | 7.129 | 7.158 | 25,463 | -0.68(-8.70%) |
Jul 22, 2011 | 7.858 | 8.114 | 7.765 | 7.839 | 6,442 | -0.10(-1.31%) |
Jul 21, 2011 | 8.256 | 8.256 | 7.792 | 7.944 | 5,453 | -0.29(-3.56%) |
Jul 20, 2011 | 8.209 | 8.396 | 8.123 | 8.237 | 3,367 | +0.12(+1.52%) |
Jul 19, 2011 | 8.237 | 8.237 | 7.972 | 8.114 | 3,920 | -0.19(-2.28%) |
Jul 18, 2011 | 8.161 | 8.322 | 8.123 | 8.303 | 2,534 | -0.07(-0.79%) |
Jul 15, 2011 | 8.502 | 8.502 | 8.057 | 8.370 | 4,013 | +0.06(+0.68%) |
Jul 14, 2011 | 8.739 | 8.739 | 8.266 | 8.313 | 6,472 | -0.29(-3.42%) |
Jul 13, 2011 | 8.322 | 8.758 | 8.180 | 8.607 | 9,575 | +0.29(+3.54%) |
Jul 12, 2011 | 7.868 | 8.407 | 7.868 | 8.313 | 5,309 | +0.43(+5.40%) |
Jul 11, 2011 | 8.086 | 8.303 | 7.773 | 7.887 | 6,001 | -0.60(-7.03%) |
Jul 08, 2011 | 8.597 | 8.625 | 7.622 | 8.483 | 18,444 | -0.21(-2.43%) |
Jul 07, 2011 | 8.436 | 8.833 | 8.436 | 8.694 | 3,008 | +0.27(+3.18%) |
Jul 06, 2011 | 8.701 | 8.701 | 8.237 | 8.426 | 2,439 | -0.30(-3.47%) |
Jul 05, 2011 | 8.663 | 8.796 | 8.663 | 8.729 | 1,795 | +0.02(+0.22%) |
Jul 01, 2011 | 8.587 | 8.833 | 8.549 | 8.710 | 4,119 | +0.14(+1.66%) |
Jun 30, 2011 | 8.436 | 8.570 | 8.303 | 8.568 | 5,943 | +0.21(+2.49%) |
Jun 29, 2011 | 8.095 | 8.587 | 8.048 | 8.360 | 20,885 | +0.30(+3.69%) |
Jun 28, 2011 | 7.962 | 8.095 | 7.962 | 8.063 | 3,063 | +0.09(+1.07%) |
Jun 27, 2011 | 7.716 | 7.978 | 7.707 | 7.978 | 10,483 | +0.26(+3.39%) |
Jun 24, 2011 | 7.716 | 7.953 | 7.716 | 7.716 | 7,246 | +0.06(+0.74%) |
Jun 23, 2011 | 7.678 | 7.849 | 7.659 | 7.659 | 4,103 | -0.13(-1.70%) |
Jun 22, 2011 | 7.839 | 7.839 | 7.669 | 7.792 | 9,537 | +0.06(+0.72%) |
Jun 21, 2011 | 7.735 | 7.906 | 7.659 | 7.736 | 8,832 | +0.04(+0.50%) |
Jun 20, 2011 | 7.631 | 7.783 | 7.612 | 7.697 | 2,714 | -0.09(-1.22%) |
Jun 17, 2011 | 7.716 | 7.792 | 7.593 | 7.792 | 4,444 | +0.12(+1.61%) |
Jun 16, 2011 | 8.029 | 8.086 | 7.574 | 7.669 | 5,545 | -0.40(-4.93%) |
Jun 15, 2011 | 7.792 | 8.095 | 7.792 | 8.067 | 1,267 | +0.19(+2.40%) |
Jun 14, 2011 | 8.275 | 8.332 | 7.830 | 7.877 | 3,512 | -0.30(-3.70%) |
Jun 13, 2011 | 8.284 | 8.428 | 8.171 | 8.180 | 5,504 | -0.05(-0.57%) |
Jun 10, 2011 | 8.654 | 8.654 | 8.123 | 8.227 | 10,134 | -0.43(-4.99%) |
Jun 09, 2011 | 8.313 | 8.720 | 8.313 | 8.659 | 6,258 | +0.35(+4.17%) |
Jun 08, 2011 | 8.729 | 8.758 | 8.246 | 8.313 | 8,924 | -0.41(-4.67%) |
Jun 07, 2011 | 8.360 | 8.720 | 8.265 | 8.720 | 8,523 | +0.39(+4.66%) |
Jun 06, 2011 | 8.265 | 8.521 | 8.191 | 8.332 | 14,314 | -0.13(-1.57%) |
Jun 03, 2011 | 8.010 | 8.464 | 8.010 | 8.464 | 10,057 | +1.45(+20.73%) |
May 24, 2011 | 7.442 | 7.442 | 6.883 | 7.011 | 11,237 | -0.37(-5.06%) |
May 23, 2011 | 7.442 | 7.517 | 7.281 | 7.385 | 9,095 | -0.35(-4.53%) |
May 20, 2011 | 7.707 | 7.735 | 7.470 | 7.735 | 7,114 | -0.03(-0.37%) |
May 19, 2011 | 7.849 | 8.066 | 7.584 | 7.764 | 3,945 | +0.00(+0.00%) |
May 18, 2011 | 7.906 | 7.914 | 7.764 | 7.764 | 6,876 | -0.16(-2.03%) |
May 17, 2011 | 7.915 | 7.943 | 7.858 | 7.925 | 7,050 | -0.09(-1.06%) |
May 16, 2011 | 8.038 | 8.067 | 7.849 | 8.010 | 8,385 | -0.12(-1.51%) |
May 13, 2011 | 7.953 | 8.133 | 7.953 | 8.133 | 1,996 | +0.00(+0.00%) |
May 12, 2011 | 8.275 | 8.275 | 7.820 | 8.133 | 8,872 | -0.15(-1.83%) |
May 11, 2011 | 7.962 | 8.294 | 7.953 | 8.284 | 2,021 | +0.31(+3.92%) |
May 10, 2011 | 8.104 | 8.104 | 7.915 | 7.972 | 3,017 | -0.08(-0.94%) |
May 09, 2011 | 8.019 | 8.057 | 7.962 | 8.048 | 3,516 | +0.06(+0.71%) |
May 06, 2011 | 8.010 | 8.029 | 7.906 | 7.991 | 5,547 | +0.19(+2.43%) |
May 05, 2011 | 7.877 | 8.114 | 7.801 | 7.801 | 12,294 | -0.17(-2.14%) |
May 04, 2011 | 8.048 | 8.104 | 7.953 | 7.972 | 8,645 | -0.21(-2.55%) |
May 03, 2011 | 8.133 | 8.199 | 8.057 | 8.180 | 10,413 | -0.12(-1.48%) |