Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.880 | 9.070 | 8.788 | 9.014 | 1,545,900 | +0.14(+1.54%) |
Apr 27, 2012 | 9.028 | 9.028 | 8.846 | 8.878 | 1,643,967 | -0.14(-1.59%) |
Apr 26, 2012 | 8.815 | 9.055 | 8.772 | 9.021 | 864,324 | +0.16(+1.85%) |
Apr 25, 2012 | 8.784 | 8.871 | 8.761 | 8.858 | 964,440 | +0.24(+2.73%) |
Apr 24, 2012 | 8.658 | 8.748 | 8.580 | 8.622 | 796,927 | -0.02(-0.26%) |
Apr 23, 2012 | 8.732 | 8.788 | 8.513 | 8.645 | 1,105,140 | -0.19(-2.15%) |
Apr 20, 2012 | 8.981 | 9.017 | 8.824 | 8.835 | 854,344 | +0.07(+0.82%) |
Apr 19, 2012 | 8.947 | 9.061 | 8.710 | 8.764 | 946,888 | -0.19(-2.17%) |
Apr 18, 2012 | 8.965 | 9.014 | 8.804 | 8.958 | 1,154,730 | -0.04(-0.47%) |
Apr 17, 2012 | 8.936 | 9.158 | 8.936 | 9.001 | 1,279,793 | +0.13(+1.41%) |
Apr 16, 2012 | 8.878 | 8.929 | 8.752 | 8.875 | 1,507,567 | -0.02(-0.23%) |
Apr 13, 2012 | 9.102 | 9.202 | 8.820 | 8.896 | 1,720,017 | -0.28(-3.00%) |
Apr 12, 2012 | 9.108 | 9.383 | 9.061 | 9.171 | 1,145,232 | +0.06(+0.61%) |
Apr 11, 2012 | 9.082 | 9.126 | 8.952 | 9.115 | 743,029 | +0.14(+1.57%) |
Apr 10, 2012 | 9.169 | 9.202 | 8.927 | 8.974 | 733,992 | -0.21(-2.29%) |
Apr 09, 2012 | 9.173 | 9.249 | 9.023 | 9.185 | 507,463 | -0.16(-1.75%) |
Apr 05, 2012 | 9.339 | 9.415 | 9.301 | 9.348 | 455,141 | -0.06(-0.68%) |
Apr 04, 2012 | 9.467 | 9.568 | 9.350 | 9.412 | 500,011 | -0.21(-2.20%) |
Apr 03, 2012 | 9.691 | 9.816 | 9.572 | 9.624 | 527,829 | -0.12(-1.24%) |
Apr 02, 2012 | 9.391 | 9.747 | 9.276 | 9.744 | 997,460 | +0.26(+2.71%) |
Mar 30, 2012 | 9.700 | 9.700 | 9.485 | 9.487 | 893,735 | -0.10(-1.05%) |
Mar 29, 2012 | 9.541 | 9.632 | 9.368 | 9.588 | 465,835 | -0.05(-0.53%) |
Mar 28, 2012 | 9.805 | 9.805 | 9.525 | 9.639 | 706,616 | -0.17(-1.69%) |
Mar 27, 2012 | 9.861 | 9.939 | 9.798 | 9.805 | 495,814 | -0.07(-0.73%) |
Mar 26, 2012 | 9.718 | 9.944 | 9.718 | 9.877 | 628,910 | +0.26(+2.70%) |
Mar 23, 2012 | 9.514 | 9.632 | 9.435 | 9.617 | 496,153 | +0.09(+0.99%) |
Mar 22, 2012 | 9.597 | 9.657 | 9.429 | 9.523 | 1,036,078 | -0.21(-2.16%) |
Mar 21, 2012 | 9.767 | 9.946 | 9.664 | 9.733 | 789,855 | -0.02(-0.18%) |
Mar 20, 2012 | 9.628 | 9.821 | 9.487 | 9.751 | 1,047,304 | +0.03(+0.28%) |
Mar 19, 2012 | 9.673 | 9.854 | 9.619 | 9.724 | 726,289 | +0.00(+0.05%) |
Mar 16, 2012 | 9.733 | 9.756 | 9.592 | 9.720 | 2,102,984 | +0.01(+0.12%) |
Mar 15, 2012 | 9.563 | 9.729 | 9.435 | 9.709 | 482,887 | +0.14(+1.45%) |
Mar 14, 2012 | 9.740 | 9.756 | 9.520 | 9.570 | 471,988 | -0.18(-1.82%) |
Mar 13, 2012 | 9.594 | 9.747 | 9.574 | 9.747 | 979,684 | +0.22(+2.28%) |
Mar 12, 2012 | 9.456 | 9.561 | 9.417 | 9.529 | 501,360 | +0.03(+0.31%) |
Mar 09, 2012 | 9.176 | 9.529 | 9.146 | 9.500 | 984,971 | +0.35(+3.87%) |
Mar 08, 2012 | 9.194 | 9.227 | 9.003 | 9.146 | 830,188 | +0.03(+0.29%) |
Mar 07, 2012 | 9.158 | 9.167 | 9.075 | 9.120 | 658,129 | -0.01(-0.07%) |
Mar 06, 2012 | 9.227 | 9.370 | 9.071 | 9.126 | 511,018 | -0.24(-2.61%) |
Mar 05, 2012 | 9.413 | 9.518 | 9.321 | 9.370 | 584,674 | -0.05(-0.50%) |
Mar 02, 2012 | 9.624 | 9.624 | 9.160 | 9.417 | 1,424,882 | -0.18(-1.89%) |
Mar 01, 2012 | 9.630 | 9.740 | 9.525 | 9.599 | 990,137 | +0.05(+0.52%) |
Feb 29, 2012 | 9.478 | 9.697 | 9.348 | 9.550 | 1,600,459 | +0.07(+0.71%) |
Feb 28, 2012 | 9.558 | 9.634 | 9.438 | 9.482 | 522,639 | -0.06(-0.63%) |
Feb 27, 2012 | 9.398 | 9.574 | 9.255 | 9.543 | 524,586 | +0.02(+0.21%) |
Feb 24, 2012 | 9.574 | 9.578 | 9.471 | 9.523 | 632,328 | -0.03(-0.30%) |
Feb 23, 2012 | 9.496 | 9.596 | 9.444 | 9.552 | 858,617 | +0.08(+0.90%) |
Feb 22, 2012 | 9.456 | 9.570 | 9.364 | 9.467 | 468,256 | -0.06(-0.59%) |
Feb 21, 2012 | 9.402 | 9.538 | 9.309 | 9.523 | 1,528,058 | -0.07(-0.77%) |
Feb 17, 2012 | 9.755 | 9.780 | 9.554 | 9.596 | 568,626 | -0.10(-1.04%) |
Feb 16, 2012 | 9.561 | 9.737 | 9.418 | 9.697 | 834,547 | +0.17(+1.78%) |
Feb 15, 2012 | 9.862 | 9.862 | 9.496 | 9.527 | 1,124,274 | -0.29(-2.91%) |
Feb 14, 2012 | 9.815 | 9.880 | 9.657 | 9.813 | 1,703,276 | -0.19(-1.85%) |
Feb 13, 2012 | 9.038 | 10.01 | 9.036 | 9.999 | 2,794,878 | +0.77(+8.33%) |
Feb 10, 2012 | 9.384 | 9.485 | 8.879 | 9.230 | 1,879,030 | -0.41(-4.22%) |
Feb 09, 2012 | 9.612 | 9.742 | 9.498 | 9.637 | 1,436,603 | -0.05(-0.48%) |
Feb 08, 2012 | 9.699 | 9.853 | 9.579 | 9.684 | 784,648 | -0.02(-0.18%) |
Feb 07, 2012 | 9.692 | 9.806 | 9.641 | 9.701 | 640,326 | +0.01(+0.09%) |
Feb 06, 2012 | 9.793 | 9.876 | 9.621 | 9.692 | 821,738 | -0.20(-1.99%) |
Feb 03, 2012 | 9.764 | 9.978 | 9.730 | 9.889 | 885,006 | +0.31(+3.22%) |
Feb 02, 2012 | 9.587 | 9.643 | 9.538 | 9.581 | 612,935 | -0.02(-0.23%) |
Feb 01, 2012 | 9.335 | 9.661 | 9.279 | 9.603 | 1,326,909 | +0.32(+3.44%) |
Jan 31, 2012 | 9.351 | 9.362 | 9.246 | 9.284 | 1,211,035 | +0.01(+0.12%) |
Jan 30, 2012 | 9.221 | 9.355 | 9.161 | 9.272 | 685,320 | -0.07(-0.79%) |
Jan 27, 2012 | 9.100 | 9.353 | 9.100 | 9.346 | 778,709 | +0.19(+2.02%) |
Jan 26, 2012 | 9.154 | 9.183 | 9.098 | 9.161 | 552,259 | +0.03(+0.34%) |
Jan 25, 2012 | 9.194 | 9.194 | 9.033 | 9.129 | 554,689 | -0.08(-0.92%) |
Jan 24, 2012 | 9.038 | 9.228 | 8.924 | 9.214 | 497,531 | +0.12(+1.28%) |
Jan 23, 2012 | 9.123 | 9.205 | 8.935 | 9.098 | 598,725 | -0.05(-0.59%) |
Jan 20, 2012 | 9.109 | 9.234 | 9.094 | 9.152 | 525,553 | -0.02(-0.22%) |
Jan 19, 2012 | 9.221 | 9.270 | 9.127 | 9.172 | 965,062 | -0.02(-0.19%) |
Jan 18, 2012 | 9.094 | 9.217 | 9.018 | 9.190 | 1,269,402 | +0.11(+1.23%) |
Jan 17, 2012 | 9.069 | 9.208 | 8.995 | 9.078 | 1,515,361 | +0.13(+1.42%) |
Jan 13, 2012 | 8.812 | 8.960 | 8.801 | 8.951 | 1,458,556 | -0.07(-0.82%) |
Jan 12, 2012 | 9.058 | 9.069 | 8.694 | 9.024 | 1,147,816 | +0.04(+0.40%) |
Jan 11, 2012 | 8.962 | 9.056 | 8.915 | 8.989 | 1,515,907 | -0.06(-0.69%) |
Jan 10, 2012 | 8.881 | 9.125 | 8.839 | 9.051 | 1,940,400 | +0.27(+3.05%) |
Jan 09, 2012 | 8.595 | 8.821 | 8.545 | 8.783 | 1,954,677 | +0.21(+2.42%) |
Jan 06, 2012 | 8.468 | 8.653 | 8.323 | 8.575 | 1,981,428 | +0.15(+1.80%) |
Jan 05, 2012 | 8.218 | 8.466 | 8.142 | 8.423 | 1,232,724 | +0.17(+2.06%) |
Jan 04, 2012 | 8.113 | 8.294 | 8.023 | 8.254 | 900,151 | +0.26(+3.21%) |
Dec 30, 2011 | 8.198 | 8.265 | 7.990 | 7.997 | 951,500 | -0.08(-1.02%) |
Dec 29, 2011 | 7.945 | 8.190 | 7.682 | 8.079 | 457,272 | +0.16(+2.00%) |
Dec 28, 2011 | 8.137 | 8.157 | 7.907 | 7.921 | 372,459 | -0.21(-2.64%) |
Dec 27, 2011 | 7.968 | 8.198 | 7.939 | 8.135 | 676,176 | +0.15(+1.82%) |
Dec 23, 2011 | 8.021 | 8.028 | 7.941 | 7.990 | 359,819 | +0.04(+0.51%) |
Dec 21, 2011 | 7.939 | 7.974 | 7.716 | 7.950 | 551,547 | -0.05(-0.59%) |
Dec 20, 2011 | 7.871 | 8.041 | 7.871 | 7.997 | 754,232 | +0.34(+4.50%) |
Dec 19, 2011 | 7.880 | 7.992 | 7.639 | 7.653 | 687,997 | -0.17(-2.23%) |
Dec 16, 2011 | 7.838 | 7.921 | 7.713 | 7.827 | 2,188,423 | +0.09(+1.13%) |
Dec 15, 2011 | 7.849 | 7.883 | 7.702 | 7.740 | 679,229 | +0.05(+0.61%) |
Dec 14, 2011 | 7.751 | 7.836 | 7.641 | 7.693 | 933,182 | -0.15(-1.94%) |
Dec 13, 2011 | 8.119 | 8.170 | 7.800 | 7.845 | 1,199,523 | -0.20(-2.45%) |
Dec 12, 2011 | 8.052 | 8.135 | 7.840 | 8.041 | 1,807,666 | -0.19(-2.28%) |
Dec 09, 2011 | 7.487 | 8.294 | 7.445 | 8.229 | 2,350,271 | +0.77(+10.27%) |
Dec 08, 2011 | 7.720 | 7.753 | 7.440 | 7.463 | 828,089 | -0.34(-4.33%) |
Dec 07, 2011 | 7.820 | 7.820 | 7.621 | 7.800 | 758,425 | -0.10(-1.22%) |
Dec 06, 2011 | 7.894 | 8.006 | 7.807 | 7.896 | 654,443 | -0.00(-0.03%) |
Dec 05, 2011 | 7.833 | 7.981 | 7.702 | 7.898 | 800,975 | +0.24(+3.15%) |
Dec 02, 2011 | 7.849 | 7.865 | 7.608 | 7.657 | 627,445 | -0.09(-1.13%) |
Dec 01, 2011 | 7.939 | 7.988 | 7.742 | 7.744 | 1,113,729 | -0.23(-2.83%) |
Nov 30, 2011 | 7.599 | 7.970 | 7.512 | 7.970 | 2,039,648 | +0.73(+10.09%) |
Nov 29, 2011 | 7.192 | 7.295 | 7.108 | 7.239 | 528,028 | +0.03(+0.46%) |
Nov 28, 2011 | 7.141 | 7.246 | 7.032 | 7.206 | 715,858 | +0.35(+5.03%) |
Nov 25, 2011 | 6.896 | 6.986 | 6.749 | 6.861 | 379,032 | -0.08(-1.16%) |
Nov 23, 2011 | 7.150 | 7.150 | 6.898 | 6.941 | 988,149 | -0.28(-3.86%) |
Nov 22, 2011 | 7.364 | 7.415 | 7.184 | 7.219 | 482,675 | -0.14(-1.88%) |
Nov 21, 2011 | 7.415 | 7.426 | 7.241 | 7.357 | 648,036 | -0.21(-2.80%) |
Nov 18, 2011 | 7.515 | 7.609 | 7.464 | 7.569 | 532,491 | +0.05(+0.71%) |
Nov 17, 2011 | 7.696 | 7.725 | 7.457 | 7.515 | 723,046 | -0.20(-2.60%) |
Nov 16, 2011 | 7.907 | 7.952 | 7.702 | 7.716 | 813,203 | -0.33(-4.04%) |
Nov 15, 2011 | 7.658 | 8.110 | 7.658 | 8.041 | 1,442,770 | +0.34(+4.46%) |
Nov 14, 2011 | 7.921 | 7.932 | 7.625 | 7.698 | 805,333 | -0.19(-2.40%) |
Nov 11, 2011 | 7.769 | 7.896 | 7.747 | 7.887 | 738,274 | +0.25(+3.24%) |
Nov 10, 2011 | 7.714 | 7.763 | 7.567 | 7.640 | 741,605 | +0.08(+1.09%) |
Nov 09, 2011 | 7.705 | 7.749 | 7.500 | 7.558 | 1,055,226 | -0.41(-5.12%) |
Nov 08, 2011 | 7.796 | 7.990 | 7.676 | 7.965 | 626,621 | +0.20(+2.64%) |
Nov 07, 2011 | 7.789 | 7.834 | 7.527 | 7.760 | 608,228 | -0.07(-0.88%) |
Nov 04, 2011 | 7.698 | 7.854 | 7.667 | 7.829 | 537,604 | +0.01(+0.09%) |
Nov 03, 2011 | 7.622 | 7.845 | 7.313 | 7.823 | 1,303,323 | +0.34(+4.55%) |
Nov 02, 2011 | 7.134 | 7.627 | 6.967 | 7.482 | 1,864,098 | +0.15(+2.07%) |
Nov 01, 2011 | 7.201 | 7.462 | 7.155 | 7.330 | 1,844,339 | -0.22(-2.89%) |
Oct 31, 2011 | 7.493 | 7.707 | 7.475 | 7.549 | 939,919 | -0.14(-1.80%) |
Oct 28, 2011 | 7.731 | 7.854 | 7.653 | 7.687 | 828,095 | -0.04(-0.52%) |
Oct 27, 2011 | 7.538 | 7.796 | 7.454 | 7.727 | 1,732,435 | +0.45(+6.18%) |
Oct 26, 2011 | 7.330 | 7.333 | 7.128 | 7.277 | 1,154,802 | +0.06(+0.83%) |
Oct 25, 2011 | 7.382 | 7.420 | 7.190 | 7.217 | 878,152 | -0.27(-3.57%) |
Oct 24, 2011 | 7.212 | 7.520 | 7.212 | 7.484 | 962,949 | +0.28(+3.86%) |
Oct 21, 2011 | 7.141 | 7.281 | 7.112 | 7.206 | 1,060,263 | +0.21(+2.96%) |
Oct 20, 2011 | 7.023 | 7.023 | 6.787 | 6.999 | 633,513 | -0.03(-0.48%) |
Oct 19, 2011 | 7.085 | 7.161 | 6.987 | 7.032 | 1,169,416 | -0.07(-0.94%) |
Oct 18, 2011 | 6.838 | 7.128 | 6.718 | 7.099 | 943,304 | +0.27(+3.95%) |
Oct 17, 2011 | 7.045 | 7.094 | 6.791 | 6.829 | 982,250 | -0.27(-3.80%) |
Oct 14, 2011 | 6.979 | 7.128 | 6.883 | 7.099 | 784,619 | +0.19(+2.74%) |
Oct 13, 2011 | 6.849 | 6.965 | 6.713 | 6.910 | 784,080 | +0.02(+0.36%) |
Oct 12, 2011 | 6.627 | 6.959 | 6.627 | 6.885 | 1,042,503 | +0.32(+4.92%) |
Oct 11, 2011 | 6.549 | 6.587 | 6.468 | 6.562 | 847,925 | -0.04(-0.54%) |
Oct 10, 2011 | 6.382 | 6.615 | 6.277 | 6.598 | 886,727 | +0.23(+3.64%) |
Oct 07, 2011 | 6.582 | 6.598 | 6.337 | 6.366 | 1,956,648 | -0.23(-3.51%) |
Oct 06, 2011 | 6.446 | 6.620 | 6.346 | 6.598 | 1,210,535 | +0.12(+1.93%) |
Oct 05, 2011 | 6.128 | 6.489 | 6.074 | 6.473 | 2,236,701 | +0.35(+5.75%) |
Oct 04, 2011 | 5.566 | 6.150 | 5.549 | 6.121 | 1,634,228 | +0.49(+8.79%) |
Oct 03, 2011 | 5.932 | 6.088 | 5.620 | 5.627 | 1,554,284 | -0.41(-6.79%) |
Sep 30, 2011 | 6.206 | 6.259 | 6.027 | 6.036 | 1,450,972 | -0.27(-4.24%) |
Sep 29, 2011 | 6.286 | 6.393 | 6.019 | 6.304 | 883,666 | +0.17(+2.72%) |
Sep 28, 2011 | 6.566 | 6.658 | 6.130 | 6.137 | 1,273,571 | -0.43(-6.55%) |
Sep 27, 2011 | 6.511 | 6.727 | 6.376 | 6.566 | 1,231,559 | +0.21(+3.37%) |
Sep 26, 2011 | 6.201 | 6.368 | 6.065 | 6.353 | 1,424,170 | +0.20(+3.18%) |
Sep 23, 2011 | 5.885 | 6.248 | 5.829 | 6.157 | 1,565,647 | +0.26(+4.38%) |
Sep 22, 2011 | 5.978 | 6.036 | 5.796 | 5.898 | 2,379,686 | -0.32(-5.19%) |
Sep 21, 2011 | 6.440 | 6.555 | 6.201 | 6.221 | 1,076,277 | -0.20(-3.16%) |
Sep 20, 2011 | 6.529 | 6.604 | 6.419 | 6.424 | 1,339,643 | -0.12(-1.87%) |
Sep 19, 2011 | 6.578 | 6.620 | 6.413 | 6.546 | 1,283,435 | -0.17(-2.52%) |
Sep 16, 2011 | 6.656 | 6.745 | 6.500 | 6.716 | 1,875,559 | +0.13(+1.93%) |
Sep 15, 2011 | 6.673 | 6.673 | 6.419 | 6.589 | 1,328,935 | -0.00(-0.07%) |
Sep 14, 2011 | 6.477 | 6.747 | 6.284 | 6.593 | 2,600,567 | +0.19(+2.99%) |
Sep 13, 2011 | 6.317 | 6.433 | 6.228 | 6.402 | 1,363,051 | +0.05(+0.84%) |
Sep 12, 2011 | 6.199 | 6.353 | 6.157 | 6.348 | 1,550,100 | +0.05(+0.85%) |
Sep 09, 2011 | 6.511 | 6.596 | 6.201 | 6.295 | 2,058,653 | -0.28(-4.30%) |
Sep 08, 2011 | 6.696 | 6.869 | 6.562 | 6.578 | 2,007,657 | -0.20(-2.89%) |
Sep 07, 2011 | 6.680 | 6.796 | 6.593 | 6.774 | 1,164,657 | +0.20(+3.05%) |
Sep 06, 2011 | 6.355 | 6.584 | 6.246 | 6.573 | 2,105,855 | -0.02(-0.37%) |
Sep 02, 2011 | 6.778 | 6.894 | 6.551 | 6.598 | 1,614,551 | -0.33(-4.79%) |
Sep 01, 2011 | 7.172 | 7.273 | 6.912 | 6.930 | 2,511,012 | -0.20(-2.78%) |
Aug 31, 2011 | 7.865 | 7.865 | 7.077 | 7.128 | 3,513,056 | -0.82(-10.26%) |
Aug 30, 2011 | 7.776 | 8.096 | 7.710 | 7.943 | 2,977,164 | +0.09(+1.13%) |
Aug 29, 2011 | 7.592 | 7.910 | 7.514 | 7.854 | 1,420,244 | +0.35(+4.65%) |
Aug 26, 2011 | 7.128 | 7.543 | 7.001 | 7.505 | 861,794 | +0.31(+4.29%) |
Aug 25, 2011 | 7.383 | 7.399 | 7.172 | 7.197 | 1,356,432 | -0.11(-1.55%) |
Aug 24, 2011 | 7.101 | 7.339 | 7.025 | 7.310 | 1,236,449 | +0.17(+2.43%) |
Aug 23, 2011 | 6.677 | 7.157 | 6.650 | 7.137 | 2,125,618 | +0.51(+7.64%) |
Aug 22, 2011 | 6.865 | 6.865 | 6.619 | 6.630 | 2,252,842 | -0.04(-0.53%) |
Aug 19, 2011 | 6.488 | 6.819 | 6.470 | 6.665 | 1,586,476 | +0.03(+0.47%) |
Aug 18, 2011 | 6.992 | 6.992 | 6.592 | 6.634 | 1,430,780 | -0.64(-8.77%) |
Aug 17, 2011 | 7.359 | 7.434 | 7.203 | 7.272 | 845,623 | -0.06(-0.88%) |
Aug 16, 2011 | 7.241 | 7.434 | 7.123 | 7.336 | 1,677,176 | +0.01(+0.09%) |
Aug 15, 2011 | 7.194 | 7.332 | 7.072 | 7.330 | 690,084 | +0.21(+2.90%) |
Aug 12, 2011 | 6.979 | 7.174 | 6.788 | 7.123 | 1,184,888 | +0.20(+2.92%) |
Aug 11, 2011 | 6.550 | 7.045 | 6.521 | 6.921 | 1,459,176 | +0.42(+6.53%) |
Aug 10, 2011 | 6.821 | 6.917 | 6.483 | 6.497 | 1,739,094 | -0.57(-8.11%) |
Aug 09, 2011 | 6.917 | 7.097 | 6.428 | 7.070 | 2,158,181 | +0.43(+6.49%) |
Aug 08, 2011 | 6.999 | 7.239 | 6.597 | 6.639 | 2,767,706 | -0.62(-8.54%) |
Aug 05, 2011 | 7.552 | 7.561 | 7.112 | 7.259 | 1,661,410 | -0.22(-2.88%) |
Aug 04, 2011 | 7.881 | 7.909 | 7.474 | 7.474 | 1,836,640 | -0.50(-6.32%) |
Aug 03, 2011 | 7.921 | 8.099 | 7.815 | 7.979 | 1,949,916 | +0.06(+0.73%) |
Aug 02, 2011 | 7.776 | 8.330 | 7.641 | 7.921 | 5,935,033 | +0.60(+8.16%) |
Aug 01, 2011 | 7.701 | 7.765 | 7.230 | 7.323 | 1,797,964 | -0.22(-2.92%) |
Jul 29, 2011 | 7.490 | 7.648 | 7.379 | 7.543 | 893,417 | -0.01(-0.12%) |
Jul 28, 2011 | 7.532 | 7.654 | 7.532 | 7.552 | 705,567 | +0.03(+0.38%) |
Jul 27, 2011 | 7.859 | 7.863 | 7.503 | 7.523 | 1,437,689 | -0.41(-5.21%) |
Jul 26, 2011 | 8.032 | 8.119 | 7.919 | 7.936 | 582,025 | -0.12(-1.46%) |
Jul 25, 2011 | 7.983 | 8.132 | 7.890 | 8.054 | 488,750 | -0.05(-0.60%) |
Jul 22, 2011 | 8.105 | 8.143 | 8.056 | 8.103 | 716,913 | -0.05(-0.60%) |
Jul 21, 2011 | 8.065 | 8.199 | 7.956 | 8.152 | 1,364,430 | +0.11(+1.38%) |
Jul 20, 2011 | 8.074 | 8.094 | 7.883 | 8.041 | 1,055,355 | -0.05(-0.60%) |
Jul 19, 2011 | 7.839 | 8.090 | 7.750 | 8.090 | 1,202,630 | +0.34(+4.36%) |
Jul 18, 2011 | 7.719 | 7.772 | 7.676 | 7.752 | 838,070 | -0.03(-0.37%) |
Jul 15, 2011 | 7.716 | 7.799 | 7.703 | 7.781 | 1,087,658 | +0.08(+0.98%) |
Jul 14, 2011 | 7.776 | 7.812 | 7.636 | 7.705 | 1,081,856 | -0.06(-0.77%) |
Jul 13, 2011 | 7.656 | 7.848 | 7.525 | 7.765 | 660,208 | +0.16(+2.16%) |
Jul 12, 2011 | 7.839 | 7.883 | 7.568 | 7.601 | 1,258,008 | -0.28(-3.55%) |
Jul 11, 2011 | 7.956 | 8.021 | 7.841 | 7.881 | 581,448 | -0.20(-2.53%) |
Jul 08, 2011 | 7.990 | 8.103 | 7.925 | 8.085 | 741,789 | -0.06(-0.68%) |
Jul 07, 2011 | 8.065 | 8.150 | 8.023 | 8.141 | 799,129 | +0.14(+1.69%) |
Jul 06, 2011 | 7.974 | 8.016 | 7.905 | 8.005 | 525,175 | +0.03(+0.33%) |
Jul 05, 2011 | 8.045 | 8.050 | 7.887 | 7.979 | 690,044 | -0.02(-0.22%) |
Jul 01, 2011 | 7.916 | 8.032 | 7.774 | 7.996 | 927,668 | +0.12(+1.58%) |
Jun 30, 2011 | 7.710 | 7.881 | 7.708 | 7.872 | 842,873 | +0.17(+2.16%) |
Jun 29, 2011 | 7.688 | 7.710 | 7.621 | 7.705 | 569,161 | +0.02(+0.23%) |
Jun 28, 2011 | 7.503 | 7.688 | 7.452 | 7.688 | 652,858 | +0.20(+2.67%) |
Jun 27, 2011 | 7.405 | 7.545 | 7.368 | 7.488 | 906,424 | +0.00(+0.03%) |
Jun 24, 2011 | 7.452 | 7.743 | 7.374 | 7.485 | 2,579,636 | +0.04(+0.48%) |
Jun 23, 2011 | 7.316 | 7.461 | 7.179 | 7.450 | 1,217,551 | +0.03(+0.42%) |
Jun 22, 2011 | 7.585 | 7.645 | 7.412 | 7.419 | 1,083,157 | -0.23(-2.99%) |
Jun 21, 2011 | 7.383 | 7.665 | 7.339 | 7.648 | 1,669,565 | +0.32(+4.33%) |
Jun 20, 2011 | 7.310 | 7.376 | 7.248 | 7.330 | 1,148,850 | +0.01(+0.12%) |
Jun 17, 2011 | 7.428 | 7.470 | 7.305 | 7.321 | 1,860,984 | -0.05(-0.72%) |
Jun 16, 2011 | 7.296 | 7.432 | 7.281 | 7.374 | 1,009,857 | +0.08(+1.10%) |
Jun 15, 2011 | 7.410 | 7.479 | 7.270 | 7.294 | 1,276,988 | -0.20(-2.73%) |
Jun 14, 2011 | 7.443 | 7.539 | 7.350 | 7.499 | 993,177 | +0.16(+2.12%) |
Jun 13, 2011 | 7.385 | 7.434 | 7.301 | 7.343 | 1,232,448 | -0.04(-0.51%) |
Jun 10, 2011 | 7.354 | 7.479 | 7.328 | 7.381 | 1,190,825 | -0.04(-0.51%) |
Jun 09, 2011 | 7.421 | 7.472 | 7.296 | 7.419 | 702,295 | +0.04(+0.51%) |
Jun 08, 2011 | 7.396 | 7.474 | 7.245 | 7.381 | 1,055,769 | -0.06(-0.75%) |
Jun 07, 2011 | 7.583 | 7.632 | 7.434 | 7.436 | 834,587 | -0.11(-1.41%) |
Jun 06, 2011 | 7.663 | 7.730 | 7.521 | 7.543 | 1,424,614 | -0.07(-0.96%) |
Jun 03, 2011 | 7.556 | 7.654 | 7.483 | 7.616 | 1,254,255 | +0.68(+9.77%) |
May 24, 2011 | 7.092 | 7.092 | 6.888 | 6.939 | 1,106,094 | -0.12(-1.63%) |
May 23, 2011 | 7.143 | 7.143 | 7.005 | 7.054 | 697,358 | -0.25(-3.40%) |
May 20, 2011 | 7.340 | 7.411 | 7.227 | 7.302 | 755,956 | -0.06(-0.78%) |
May 19, 2011 | 7.468 | 7.490 | 7.307 | 7.360 | 1,059,105 | -0.04(-0.54%) |
May 18, 2011 | 7.351 | 7.431 | 7.324 | 7.400 | 1,400,491 | +0.07(+0.94%) |
May 17, 2011 | 7.437 | 7.455 | 7.289 | 7.331 | 945,625 | -0.12(-1.66%) |
May 16, 2011 | 7.679 | 7.692 | 7.453 | 7.455 | 991,791 | -0.27(-3.47%) |
May 13, 2011 | 7.920 | 7.945 | 7.719 | 7.723 | 1,309,479 | -0.21(-2.71%) |
May 12, 2011 | 7.790 | 8.031 | 7.705 | 7.938 | 922,790 | +0.08(+1.04%) |
May 11, 2011 | 7.936 | 7.938 | 7.812 | 7.856 | 2,289,635 | -0.08(-0.95%) |
May 10, 2011 | 7.838 | 7.945 | 7.838 | 7.931 | 1,360,106 | +0.11(+1.39%) |
May 09, 2011 | 7.814 | 7.849 | 7.747 | 7.823 | 1,539,515 | +0.00(+0.00%) |
May 06, 2011 | 7.832 | 7.927 | 7.754 | 7.823 | 1,448,260 | +0.03(+0.40%) |
May 05, 2011 | 7.876 | 7.958 | 7.734 | 7.792 | 1,598,713 | -0.10(-1.21%) |
May 04, 2011 | 7.902 | 7.971 | 7.754 | 7.887 | 3,295,943 | -0.13(-1.63%) |
May 03, 2011 | 7.677 | 8.173 | 7.643 | 8.018 | 9,344,247 | +1.14(+16.55%) |