Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.250 | 6.265 | 6.070 | 6.070 | 426,588 | -0.18(-2.88%) |
Apr 27, 2012 | 6.340 | 6.350 | 6.180 | 6.250 | 524,924 | -0.08(-1.26%) |
Apr 26, 2012 | 6.380 | 6.420 | 6.310 | 6.330 | 307,912 | -0.07(-1.09%) |
Apr 25, 2012 | 6.450 | 6.640 | 6.380 | 6.400 | 378,390 | +0.02(+0.31%) |
Apr 24, 2012 | 6.290 | 6.480 | 6.270 | 6.380 | 337,919 | +0.09(+1.43%) |
Apr 23, 2012 | 6.350 | 6.420 | 6.200 | 6.290 | 398,729 | -0.19(-2.93%) |
Apr 20, 2012 | 6.410 | 6.560 | 6.320 | 6.480 | 471,413 | +0.15(+2.37%) |
Apr 19, 2012 | 6.430 | 6.470 | 6.290 | 6.330 | 994,833 | -0.11(-1.71%) |
Apr 18, 2012 | 6.470 | 6.570 | 6.400 | 6.440 | 650,233 | +0.15(+2.38%) |
Apr 17, 2012 | 6.130 | 6.360 | 6.100 | 6.290 | 361,297 | +0.24(+3.97%) |
Apr 16, 2012 | 6.270 | 6.300 | 6.050 | 6.050 | 291,478 | -0.19(-3.04%) |
Apr 13, 2012 | 6.220 | 6.250 | 6.070 | 6.240 | 259,002 | -0.03(-0.48%) |
Apr 12, 2012 | 5.990 | 6.300 | 5.960 | 6.270 | 302,456 | +0.29(+4.85%) |
Apr 11, 2012 | 6.000 | 6.040 | 5.930 | 5.980 | 344,262 | +0.05(+0.84%) |
Apr 10, 2012 | 6.060 | 6.140 | 5.900 | 5.930 | 503,906 | -0.13(-2.15%) |
Apr 09, 2012 | 6.090 | 6.260 | 6.030 | 6.060 | 495,113 | -0.18(-2.88%) |
Apr 05, 2012 | 6.100 | 6.310 | 6.100 | 6.240 | 278,746 | +0.13(+2.13%) |
Apr 04, 2012 | 6.220 | 6.240 | 6.030 | 6.110 | 414,487 | -0.17(-2.71%) |
Apr 03, 2012 | 6.450 | 6.450 | 6.260 | 6.280 | 246,575 | -0.18(-2.79%) |
Apr 02, 2012 | 6.250 | 6.470 | 6.210 | 6.460 | 340,828 | +0.20(+3.19%) |
Mar 30, 2012 | 6.440 | 6.440 | 6.210 | 6.260 | 425,782 | -0.11(-1.73%) |
Mar 29, 2012 | 6.390 | 6.420 | 6.245 | 6.370 | 271,393 | -0.05(-0.78%) |
Mar 28, 2012 | 6.540 | 6.560 | 6.270 | 6.420 | 448,393 | -0.08(-1.23%) |
Mar 27, 2012 | 6.550 | 6.700 | 6.490 | 6.500 | 244,932 | -0.04(-0.61%) |
Mar 26, 2012 | 6.560 | 6.690 | 6.490 | 6.540 | 299,720 | +0.06(+0.93%) |
Mar 23, 2012 | 6.210 | 6.490 | 6.160 | 6.480 | 347,510 | +0.27(+4.35%) |
Mar 22, 2012 | 6.230 | 6.280 | 6.130 | 6.210 | 239,965 | +0.00(+0.00%) |
Mar 21, 2012 | 6.070 | 6.220 | 6.050 | 6.210 | 450,248 | +0.13(+2.14%) |
Mar 20, 2012 | 6.060 | 6.090 | 5.980 | 6.080 | 182,016 | -0.03(-0.49%) |
Mar 19, 2012 | 6.000 | 6.190 | 5.950 | 6.110 | 378,750 | +0.11(+1.83%) |
Mar 16, 2012 | 6.000 | 6.000 | 5.900 | 6.000 | 402,639 | -0.03(-0.50%) |
Mar 15, 2012 | 5.970 | 6.040 | 5.940 | 6.030 | 294,462 | +0.06(+1.01%) |
Mar 14, 2012 | 6.040 | 6.070 | 5.920 | 5.970 | 373,506 | -0.10(-1.65%) |
Mar 13, 2012 | 6.040 | 6.100 | 5.970 | 6.070 | 306,416 | +0.07(+1.17%) |
Mar 12, 2012 | 6.130 | 6.190 | 5.980 | 6.000 | 416,674 | -0.08(-1.32%) |
Mar 09, 2012 | 6.030 | 6.090 | 5.800 | 6.080 | 923,303 | -0.21(-3.34%) |
Mar 08, 2012 | 6.130 | 6.300 | 6.100 | 6.290 | 297,967 | +0.19(+3.11%) |
Mar 07, 2012 | 6.000 | 6.120 | 5.950 | 6.100 | 236,349 | +0.14(+2.35%) |
Mar 06, 2012 | 6.070 | 6.160 | 5.880 | 5.960 | 334,332 | -0.23(-3.72%) |
Mar 05, 2012 | 6.160 | 6.240 | 5.890 | 6.190 | 455,388 | +0.03(+0.49%) |
Mar 02, 2012 | 6.210 | 6.330 | 6.160 | 6.160 | 277,315 | -0.03(-0.48%) |
Mar 01, 2012 | 6.340 | 6.370 | 6.180 | 6.190 | 332,308 | -0.10(-1.59%) |
Feb 29, 2012 | 6.570 | 6.610 | 6.260 | 6.290 | 376,668 | -0.26(-3.97%) |
Feb 28, 2012 | 6.550 | 6.640 | 6.520 | 6.550 | 186,733 | +0.03(+0.46%) |
Feb 27, 2012 | 6.680 | 6.690 | 6.500 | 6.520 | 190,606 | -0.21(-3.12%) |
Feb 24, 2012 | 6.650 | 6.760 | 6.650 | 6.730 | 124,000 | +0.07(+1.05%) |
Feb 23, 2012 | 6.420 | 6.700 | 6.350 | 6.660 | 240,952 | +0.28(+4.39%) |
Feb 22, 2012 | 6.590 | 6.630 | 6.370 | 6.380 | 273,866 | -0.22(-3.33%) |
Feb 21, 2012 | 6.680 | 6.720 | 6.560 | 6.600 | 332,705 | -0.08(-1.20%) |
Feb 17, 2012 | 6.850 | 6.850 | 6.640 | 6.680 | 205,468 | -0.12(-1.76%) |
Feb 16, 2012 | 6.500 | 6.800 | 6.410 | 6.800 | 381,705 | +0.32(+4.94%) |
Feb 15, 2012 | 6.510 | 6.549 | 6.380 | 6.480 | 320,296 | +0.03(+0.47%) |
Feb 14, 2012 | 6.510 | 6.600 | 6.390 | 6.450 | 219,467 | -0.10(-1.53%) |
Feb 13, 2012 | 6.590 | 6.689 | 6.470 | 6.550 | 222,552 | +0.06(+0.92%) |
Feb 10, 2012 | 6.440 | 6.500 | 6.350 | 6.490 | 396,631 | -0.04(-0.61%) |
Feb 09, 2012 | 6.950 | 7.000 | 6.490 | 6.530 | 739,125 | -0.40(-5.77%) |
Feb 08, 2012 | 6.930 | 7.020 | 6.870 | 6.930 | 337,943 | +0.01(+0.14%) |
Feb 07, 2012 | 7.040 | 7.060 | 6.860 | 6.920 | 430,088 | -0.14(-1.98%) |
Feb 06, 2012 | 6.840 | 7.150 | 6.840 | 7.060 | 1,137,747 | +0.36(+5.37%) |
Feb 03, 2012 | 6.520 | 6.750 | 6.520 | 6.700 | 908,200 | +0.31(+4.85%) |
Feb 02, 2012 | 6.050 | 6.400 | 5.990 | 6.390 | 890,701 | +0.37(+6.15%) |
Feb 01, 2012 | 6.050 | 6.180 | 5.960 | 6.020 | 468,799 | +0.02(+0.33%) |
Jan 31, 2012 | 6.120 | 6.190 | 5.930 | 6.000 | 308,934 | -0.07(-1.15%) |
Jan 30, 2012 | 6.020 | 6.130 | 5.965 | 6.070 | 383,556 | +0.04(+0.66%) |
Jan 27, 2012 | 5.900 | 6.100 | 5.900 | 6.030 | 306,471 | +0.11(+1.86%) |
Jan 26, 2012 | 6.070 | 6.100 | 5.920 | 5.920 | 434,625 | -0.08(-1.33%) |
Jan 25, 2012 | 5.980 | 6.070 | 5.870 | 6.000 | 615,528 | +0.00(+0.00%) |
Jan 24, 2012 | 6.240 | 6.240 | 5.810 | 6.000 | 852,057 | -0.32(-5.06%) |
Jan 23, 2012 | 6.200 | 6.470 | 6.160 | 6.320 | 436,109 | +0.16(+2.60%) |
Jan 20, 2012 | 6.170 | 6.200 | 6.070 | 6.160 | 616,983 | +0.02(+0.33%) |
Jan 19, 2012 | 6.150 | 6.220 | 6.120 | 6.140 | 425,309 | +0.04(+0.66%) |
Jan 18, 2012 | 6.150 | 6.240 | 6.050 | 6.100 | 705,074 | -0.04(-0.65%) |
Jan 17, 2012 | 6.150 | 6.210 | 6.070 | 6.140 | 969,122 | +0.04(+0.66%) |
Jan 13, 2012 | 6.100 | 6.270 | 6.004 | 6.100 | 1,097,643 | -0.01(-0.16%) |
Jan 12, 2012 | 5.900 | 6.180 | 5.821 | 6.110 | 868,930 | +0.26(+4.44%) |
Jan 11, 2012 | 5.570 | 5.850 | 5.570 | 5.850 | 592,770 | +0.28(+5.03%) |
Jan 10, 2012 | 5.600 | 5.610 | 5.530 | 5.570 | 512,495 | +0.04(+0.72%) |
Jan 09, 2012 | 5.490 | 5.580 | 5.370 | 5.530 | 659,457 | +0.05(+0.91%) |
Jan 06, 2012 | 5.780 | 5.780 | 5.450 | 5.480 | 472,646 | -0.12(-2.14%) |
Jan 05, 2012 | 5.420 | 5.640 | 5.350 | 5.600 | 540,481 | +0.30(+5.66%) |
Jan 04, 2012 | 5.290 | 5.340 | 5.220 | 5.300 | 348,820 | +0.12(+2.32%) |
Dec 30, 2011 | 5.350 | 5.390 | 5.160 | 5.180 | 411,979 | -0.17(-3.18%) |
Dec 29, 2011 | 5.180 | 5.370 | 5.157 | 5.350 | 518,114 | +0.22(+4.29%) |
Dec 28, 2011 | 5.230 | 5.230 | 5.120 | 5.130 | 360,733 | -0.10(-1.91%) |
Dec 27, 2011 | 4.970 | 5.270 | 4.931 | 5.230 | 504,734 | +0.24(+4.81%) |
Dec 23, 2011 | 4.960 | 5.000 | 4.950 | 4.990 | 195,971 | +0.12(+2.46%) |
Dec 21, 2011 | 4.850 | 4.880 | 4.660 | 4.870 | 297,222 | +0.00(+0.00%) |
Dec 20, 2011 | 4.820 | 4.880 | 4.710 | 4.870 | 454,982 | +0.18(+3.84%) |
Dec 19, 2011 | 4.610 | 4.770 | 4.580 | 4.690 | 500,176 | +0.10(+2.18%) |
Dec 16, 2011 | 4.770 | 4.770 | 4.540 | 4.590 | 1,846,447 | -0.14(-2.96%) |
Dec 15, 2011 | 4.530 | 4.730 | 4.450 | 4.730 | 316,040 | +0.29(+6.53%) |
Dec 14, 2011 | 4.360 | 4.490 | 4.360 | 4.440 | 230,945 | +0.04(+0.91%) |
Dec 13, 2011 | 4.530 | 4.599 | 4.380 | 4.400 | 321,147 | -0.08(-1.79%) |
Dec 12, 2011 | 4.640 | 4.655 | 4.440 | 4.480 | 282,285 | -0.25(-5.29%) |
Dec 09, 2011 | 4.520 | 4.750 | 4.520 | 4.730 | 366,430 | +0.24(+5.35%) |
Dec 08, 2011 | 4.830 | 4.870 | 4.470 | 4.490 | 445,923 | -0.41(-8.37%) |
Dec 07, 2011 | 4.830 | 4.900 | 4.780 | 4.900 | 169,511 | +0.05(+1.03%) |
Dec 06, 2011 | 4.930 | 4.930 | 4.750 | 4.850 | 362,655 | -0.08(-1.62%) |
Dec 05, 2011 | 4.900 | 5.010 | 4.800 | 4.930 | 502,114 | +0.11(+2.28%) |
Dec 02, 2011 | 5.000 | 5.000 | 4.750 | 4.820 | 528,564 | -0.11(-2.23%) |
Dec 01, 2011 | 4.870 | 5.040 | 4.810 | 4.930 | 587,605 | +0.06(+1.23%) |
Nov 30, 2011 | 4.660 | 4.890 | 4.640 | 4.870 | 747,301 | +0.40(+8.95%) |
Nov 29, 2011 | 4.440 | 4.540 | 4.350 | 4.470 | 1,711,878 | +0.05(+1.13%) |
Nov 28, 2011 | 4.310 | 4.440 | 4.250 | 4.420 | 1,084,587 | +0.15(+3.51%) |
Nov 25, 2011 | 4.250 | 4.390 | 4.220 | 4.270 | 173,799 | +0.01(+0.23%) |
Nov 23, 2011 | 4.500 | 4.550 | 4.250 | 4.260 | 489,331 | -0.29(-6.37%) |
Nov 22, 2011 | 4.530 | 4.640 | 4.500 | 4.550 | 255,524 | +0.03(+0.66%) |
Nov 21, 2011 | 4.660 | 4.700 | 4.490 | 4.520 | 460,933 | -0.25(-5.24%) |
Nov 18, 2011 | 4.730 | 4.810 | 4.681 | 4.770 | 295,444 | +0.04(+0.85%) |
Nov 17, 2011 | 4.790 | 4.880 | 4.650 | 4.730 | 404,673 | -0.07(-1.46%) |
Nov 16, 2011 | 4.880 | 4.970 | 4.790 | 4.800 | 479,721 | -0.15(-3.03%) |
Nov 15, 2011 | 4.750 | 4.990 | 4.740 | 4.950 | 577,404 | +0.15(+3.13%) |
Nov 14, 2011 | 4.800 | 4.930 | 4.750 | 4.800 | 458,731 | -0.06(-1.23%) |
Nov 11, 2011 | 4.810 | 4.885 | 4.740 | 4.860 | 488,867 | +0.13(+2.75%) |
Nov 10, 2011 | 4.490 | 4.750 | 4.400 | 4.730 | 617,450 | +0.32(+7.26%) |
Nov 09, 2011 | 4.670 | 4.790 | 4.400 | 4.410 | 832,685 | -0.44(-9.07%) |
Nov 08, 2011 | 4.870 | 4.890 | 4.670 | 4.850 | 430,194 | +0.00(+0.00%) |
Nov 07, 2011 | 4.890 | 4.950 | 4.750 | 4.850 | 429,492 | -0.05(-1.02%) |
Nov 04, 2011 | 4.740 | 4.920 | 4.730 | 4.900 | 471,086 | +0.10(+2.08%) |
Nov 03, 2011 | 4.740 | 4.810 | 4.620 | 4.800 | 467,689 | +0.13(+2.78%) |
Nov 02, 2011 | 4.610 | 4.780 | 4.450 | 4.670 | 702,429 | +0.29(+6.62%) |
Nov 01, 2011 | 4.330 | 4.480 | 4.200 | 4.380 | 926,934 | -0.10(-2.23%) |
Oct 31, 2011 | 4.610 | 4.620 | 4.480 | 4.480 | 305,066 | -0.22(-4.68%) |
Oct 28, 2011 | 4.750 | 4.830 | 4.680 | 4.700 | 369,533 | -0.07(-1.47%) |
Oct 27, 2011 | 4.760 | 4.830 | 4.651 | 4.770 | 578,088 | +0.16(+3.47%) |
Oct 26, 2011 | 4.570 | 4.630 | 4.380 | 4.610 | 466,549 | +0.13(+2.90%) |
Oct 25, 2011 | 4.640 | 4.700 | 4.480 | 4.480 | 512,068 | -0.15(-3.24%) |
Oct 24, 2011 | 4.590 | 4.650 | 4.530 | 4.630 | 468,569 | +0.06(+1.31%) |
Oct 21, 2011 | 4.490 | 4.615 | 4.410 | 4.570 | 671,024 | +0.17(+3.86%) |
Oct 20, 2011 | 4.320 | 4.512 | 4.280 | 4.400 | 395,781 | +0.08(+1.85%) |
Oct 19, 2011 | 4.550 | 4.600 | 4.220 | 4.320 | 708,172 | -0.19(-4.21%) |
Oct 18, 2011 | 4.510 | 4.590 | 4.350 | 4.510 | 1,004,419 | -0.01(-0.22%) |
Oct 17, 2011 | 4.940 | 4.980 | 4.510 | 4.520 | 1,179,768 | -0.42(-8.50%) |
Oct 14, 2011 | 4.510 | 5.240 | 4.450 | 4.940 | 4,838,282 | -1.34(-21.34%) |
Oct 13, 2011 | 6.000 | 6.350 | 5.950 | 6.280 | 891,149 | +0.22(+3.63%) |
Oct 12, 2011 | 6.130 | 6.210 | 5.990 | 6.060 | 412,616 | -0.06(-0.98%) |
Oct 11, 2011 | 5.410 | 6.170 | 5.410 | 6.120 | 749,411 | +0.63(+11.48%) |
Oct 10, 2011 | 5.560 | 5.650 | 5.280 | 5.490 | 412,388 | +0.04(+0.73%) |
Oct 07, 2011 | 5.580 | 5.660 | 5.380 | 5.450 | 452,151 | -0.11(-1.98%) |
Oct 06, 2011 | 5.390 | 5.560 | 5.190 | 5.560 | 524,586 | +0.28(+5.30%) |
Oct 05, 2011 | 5.420 | 5.470 | 5.230 | 5.280 | 590,203 | -0.19(-3.47%) |
Oct 04, 2011 | 4.990 | 5.480 | 4.950 | 5.470 | 906,334 | +0.47(+9.40%) |
Oct 03, 2011 | 5.330 | 5.600 | 5.000 | 5.000 | 847,689 | -0.40(-7.41%) |
Sep 30, 2011 | 5.480 | 5.820 | 5.390 | 5.400 | 636,214 | -0.18(-3.23%) |
Sep 29, 2011 | 5.630 | 5.708 | 5.330 | 5.580 | 395,908 | +0.12(+2.20%) |
Sep 28, 2011 | 5.840 | 5.930 | 5.450 | 5.460 | 668,856 | -0.37(-6.35%) |
Sep 27, 2011 | 5.620 | 5.970 | 5.503 | 5.830 | 829,359 | +0.38(+6.97%) |
Sep 26, 2011 | 5.550 | 5.600 | 5.310 | 5.450 | 606,673 | -0.02(-0.37%) |
Sep 23, 2011 | 5.500 | 5.640 | 5.380 | 5.470 | 719,024 | -0.06(-1.08%) |
Sep 22, 2011 | 5.750 | 5.830 | 5.410 | 5.530 | 922,662 | -0.44(-7.37%) |
Sep 21, 2011 | 5.990 | 6.390 | 5.960 | 5.970 | 727,195 | -0.01(-0.17%) |
Sep 20, 2011 | 6.080 | 6.220 | 5.960 | 5.980 | 592,579 | -0.05(-0.83%) |
Sep 19, 2011 | 6.270 | 6.300 | 5.950 | 6.030 | 647,249 | -0.39(-6.07%) |
Sep 16, 2011 | 6.390 | 6.490 | 6.291 | 6.420 | 1,220,992 | +0.05(+0.78%) |
Sep 15, 2011 | 6.290 | 6.390 | 6.110 | 6.370 | 609,601 | +0.01(+0.16%) |
Sep 14, 2011 | 6.550 | 6.725 | 6.300 | 6.360 | 1,111,243 | +0.03(+0.47%) |
Sep 13, 2011 | 5.750 | 6.390 | 5.750 | 6.330 | 1,296,095 | +0.68(+12.04%) |
Sep 12, 2011 | 5.480 | 5.670 | 5.410 | 5.650 | 592,474 | +0.04(+0.71%) |
Sep 09, 2011 | 5.780 | 5.800 | 5.480 | 5.610 | 840,559 | -0.28(-4.75%) |
Sep 08, 2011 | 6.090 | 6.200 | 5.835 | 5.890 | 542,707 | -0.26(-4.23%) |
Sep 07, 2011 | 5.950 | 6.210 | 5.930 | 6.150 | 693,045 | +0.31(+5.31%) |
Sep 06, 2011 | 5.650 | 5.880 | 5.430 | 5.840 | 541,640 | -0.04(-0.68%) |
Sep 02, 2011 | 5.920 | 6.060 | 5.870 | 5.880 | 575,779 | -0.20(-3.29%) |
Sep 01, 2011 | 6.240 | 6.340 | 6.000 | 6.080 | 573,524 | -0.14(-2.25%) |
Aug 31, 2011 | 6.310 | 6.419 | 6.060 | 6.220 | 661,222 | -0.06(-0.96%) |
Aug 30, 2011 | 6.290 | 6.470 | 6.110 | 6.280 | 969,102 | -0.02(-0.32%) |
Aug 29, 2011 | 5.780 | 6.380 | 5.740 | 6.300 | 854,559 | +0.58(+10.14%) |
Aug 26, 2011 | 5.440 | 5.740 | 5.400 | 5.720 | 490,636 | +0.25(+4.57%) |
Aug 25, 2011 | 5.770 | 5.780 | 5.440 | 5.470 | 693,829 | -0.22(-3.87%) |
Aug 24, 2011 | 5.430 | 5.798 | 5.430 | 5.690 | 1,067,938 | +0.39(+7.36%) |
Aug 23, 2011 | 5.050 | 5.330 | 5.023 | 5.300 | 757,118 | +0.26(+5.16%) |
Aug 22, 2011 | 5.150 | 5.290 | 5.030 | 5.040 | 796,646 | +0.04(+0.80%) |
Aug 19, 2011 | 4.950 | 5.180 | 4.920 | 5.000 | 849,239 | -0.05(-1.09%) |
Aug 18, 2011 | 5.170 | 5.170 | 4.950 | 5.055 | 975,023 | -0.32(-5.87%) |
Aug 17, 2011 | 5.350 | 5.470 | 5.250 | 5.370 | 765,818 | +0.04(+0.75%) |
Aug 16, 2011 | 5.380 | 5.500 | 5.210 | 5.330 | 1,049,500 | -0.03(-0.56%) |
Aug 15, 2011 | 5.040 | 5.380 | 5.020 | 5.360 | 1,178,699 | +0.16(+3.08%) |
Aug 12, 2011 | 5.340 | 5.470 | 5.150 | 5.200 | 661,846 | -0.07(-1.33%) |
Aug 11, 2011 | 5.180 | 5.350 | 5.000 | 5.270 | 1,015,010 | +0.13(+2.53%) |
Aug 10, 2011 | 5.080 | 5.380 | 4.800 | 5.140 | 1,069,043 | -0.10(-1.91%) |
Aug 09, 2011 | 5.280 | 5.360 | 4.530 | 5.240 | 1,778,700 | +0.13(+2.54%) |
Aug 08, 2011 | 5.510 | 5.700 | 5.040 | 5.110 | 1,417,698 | -0.68(-11.74%) |
Aug 05, 2011 | 5.880 | 6.050 | 5.660 | 5.790 | 1,708,339 | +0.00(+0.00%) |
Aug 04, 2011 | 6.220 | 6.260 | 5.790 | 5.790 | 1,234,572 | -0.56(-8.82%) |
Aug 03, 2011 | 6.530 | 6.570 | 5.940 | 6.350 | 1,790,903 | -0.17(-2.61%) |
Aug 02, 2011 | 7.500 | 7.500 | 6.240 | 6.520 | 2,810,349 | -1.18(-15.32%) |
Aug 01, 2011 | 7.740 | 7.850 | 7.510 | 7.700 | 806,019 | +0.14(+1.85%) |
Jul 29, 2011 | 7.500 | 7.730 | 7.260 | 7.560 | 1,072,251 | -0.25(-3.20%) |
Jul 28, 2011 | 7.470 | 8.040 | 7.420 | 7.810 | 952,827 | +0.35(+4.69%) |
Jul 27, 2011 | 8.000 | 8.020 | 7.400 | 7.460 | 1,429,145 | -0.50(-6.28%) |
Jul 26, 2011 | 8.280 | 8.280 | 7.920 | 7.960 | 607,882 | -0.34(-4.10%) |
Jul 25, 2011 | 8.490 | 8.570 | 8.280 | 8.300 | 440,811 | -0.24(-2.81%) |
Jul 22, 2011 | 8.630 | 8.660 | 8.390 | 8.540 | 442,811 | +0.09(+1.07%) |
Jul 21, 2011 | 8.560 | 8.730 | 8.360 | 8.450 | 647,789 | -0.10(-1.17%) |
Jul 20, 2011 | 8.500 | 8.585 | 8.360 | 8.550 | 621,644 | +0.05(+0.59%) |
Jul 19, 2011 | 8.340 | 8.530 | 8.270 | 8.500 | 453,038 | +0.24(+2.91%) |
Jul 18, 2011 | 8.300 | 8.370 | 8.140 | 8.260 | 596,323 | -0.05(-0.60%) |
Jul 15, 2011 | 8.460 | 8.488 | 8.260 | 8.310 | 352,601 | -0.13(-1.54%) |
Jul 14, 2011 | 8.580 | 8.750 | 8.400 | 8.440 | 431,568 | -0.10(-1.17%) |
Jul 13, 2011 | 8.380 | 8.610 | 8.340 | 8.540 | 1,383,952 | +0.23(+2.77%) |
Jul 12, 2011 | 8.480 | 8.540 | 8.150 | 8.310 | 690,482 | -0.23(-2.69%) |
Jul 11, 2011 | 8.730 | 8.740 | 8.440 | 8.540 | 558,216 | -0.20(-2.29%) |
Jul 08, 2011 | 8.560 | 8.800 | 8.450 | 8.740 | 983,452 | +0.11(+1.27%) |
Jul 07, 2011 | 8.510 | 8.630 | 8.400 | 8.630 | 1,943,112 | +0.18(+2.13%) |
Jul 06, 2011 | 8.460 | 8.510 | 8.380 | 8.450 | 1,042,925 | -0.05(-0.59%) |
Jul 05, 2011 | 8.380 | 8.510 | 8.220 | 8.500 | 1,599,062 | +0.11(+1.31%) |
Jul 01, 2011 | 8.180 | 8.450 | 8.150 | 8.390 | 1,415,881 | +0.21(+2.57%) |
Jun 30, 2011 | 8.160 | 8.190 | 8.070 | 8.180 | 613,017 | +0.04(+0.49%) |
Jun 29, 2011 | 8.200 | 8.200 | 8.030 | 8.140 | 1,155,141 | +0.00(+0.00%) |
Jun 28, 2011 | 8.160 | 8.210 | 8.070 | 8.140 | 695,361 | +0.04(+0.49%) |
Jun 27, 2011 | 8.120 | 8.240 | 8.030 | 8.100 | 594,813 | +0.00(+0.00%) |
Jun 24, 2011 | 7.940 | 8.120 | 7.850 | 8.100 | 1,098,764 | +0.20(+2.53%) |
Jun 23, 2011 | 7.790 | 7.970 | 7.710 | 7.900 | 826,549 | +0.00(+0.00%) |
Jun 22, 2011 | 7.920 | 8.190 | 7.850 | 7.900 | 886,644 | +0.04(+0.45%) |
Jun 21, 2011 | 7.840 | 7.910 | 7.780 | 7.865 | 803,725 | +0.08(+1.09%) |
Jun 20, 2011 | 7.850 | 8.000 | 7.730 | 7.780 | 1,008,492 | -0.08(-1.02%) |
Jun 17, 2011 | 8.050 | 8.230 | 7.830 | 7.860 | 1,427,306 | -0.15(-1.87%) |
Jun 16, 2011 | 8.113 | 8.580 | 7.780 | 8.010 | 1,361,486 | -0.48(-5.65%) |
Jun 15, 2011 | 8.230 | 8.530 | 8.170 | 8.490 | 1,284,615 | +0.28(+3.41%) |
Jun 14, 2011 | 8.230 | 8.280 | 8.140 | 8.210 | 736,789 | +0.04(+0.49%) |
Jun 13, 2011 | 8.310 | 8.390 | 8.100 | 8.170 | 584,427 | -0.07(-0.85%) |
Jun 10, 2011 | 8.340 | 8.410 | 8.180 | 8.240 | 685,899 | -0.17(-2.02%) |
Jun 09, 2011 | 8.530 | 8.580 | 8.210 | 8.410 | 630,591 | -0.05(-0.59%) |
Jun 08, 2011 | 8.880 | 8.950 | 8.450 | 8.460 | 1,132,486 | -0.48(-5.37%) |
Jun 07, 2011 | 8.800 | 9.260 | 8.760 | 8.940 | 586,750 | +0.19(+2.17%) |
Jun 06, 2011 | 8.860 | 8.880 | 8.710 | 8.750 | 717,296 | -0.10(-1.13%) |
Jun 03, 2011 | 8.940 | 9.070 | 8.850 | 8.850 | 486,416 | +0.72(+8.86%) |
May 24, 2011 | 8.110 | 8.300 | 8.000 | 8.130 | 643,056 | +0.05(+0.62%) |
May 23, 2011 | 8.090 | 8.150 | 7.960 | 8.080 | 571,380 | -0.14(-1.76%) |
May 20, 2011 | 7.980 | 8.290 | 7.980 | 8.225 | 725,906 | +0.19(+2.30%) |
May 19, 2011 | 8.130 | 8.180 | 7.910 | 8.040 | 544,332 | +0.03(+0.37%) |
May 18, 2011 | 7.990 | 8.040 | 7.860 | 8.010 | 569,477 | +0.17(+2.17%) |
May 17, 2011 | 7.960 | 8.090 | 7.710 | 7.840 | 965,385 | -0.12(-1.51%) |
May 16, 2011 | 8.300 | 8.350 | 7.960 | 7.960 | 684,746 | -0.20(-2.45%) |
May 13, 2011 | 8.340 | 8.360 | 7.920 | 8.160 | 973,547 | -0.20(-2.39%) |
May 12, 2011 | 8.300 | 8.400 | 8.050 | 8.360 | 632,869 | +0.02(+0.24%) |
May 11, 2011 | 8.750 | 8.800 | 8.290 | 8.340 | 787,653 | -0.41(-4.69%) |
May 10, 2011 | 8.620 | 8.850 | 8.540 | 8.750 | 721,642 | +0.20(+2.34%) |
May 09, 2011 | 8.570 | 8.700 | 8.350 | 8.550 | 656,278 | -0.09(-1.04%) |
May 06, 2011 | 8.190 | 8.750 | 8.051 | 8.640 | 1,161,854 | +0.57(+7.06%) |
May 05, 2011 | 8.010 | 8.250 | 7.920 | 8.070 | 561,951 | +0.00(+0.00%) |
May 04, 2011 | 8.260 | 8.304 | 7.780 | 8.070 | 723,889 | -0.18(-2.18%) |
May 03, 2011 | 8.600 | 8.700 | 8.070 | 8.250 | 838,267 | -0.29(-3.40%) |