Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.498 | 5.522 | 5.334 | 5.334 | 6,745,460 | -0.18(-3.19%) |
Feb 28, 2012 | 5.413 | 5.529 | 5.383 | 5.510 | 4,350,006 | +0.10(+1.79%) |
Feb 27, 2012 | 5.249 | 5.444 | 5.231 | 5.413 | 4,188,320 | +0.02(+0.34%) |
Feb 24, 2012 | 5.419 | 5.442 | 5.359 | 5.395 | 5,306,336 | -0.01(-0.11%) |
Feb 23, 2012 | 5.347 | 5.413 | 5.286 | 5.401 | 6,727,939 | +0.09(+1.71%) |
Feb 22, 2012 | 5.334 | 5.353 | 5.274 | 5.310 | 8,901,344 | -0.13(-2.34%) |
Feb 21, 2012 | 5.462 | 5.498 | 5.389 | 5.438 | 6,729,422 | -0.08(-1.54%) |
Feb 17, 2012 | 5.589 | 5.601 | 5.456 | 5.522 | 7,920,028 | +0.12(+2.13%) |
Feb 16, 2012 | 5.195 | 5.419 | 5.183 | 5.407 | 5,157,711 | +0.15(+2.89%) |
Feb 15, 2012 | 5.353 | 5.365 | 5.231 | 5.255 | 5,764,793 | +0.02(+0.46%) |
Feb 14, 2012 | 5.207 | 5.255 | 5.140 | 5.231 | 4,674,158 | -0.07(-1.37%) |
Feb 13, 2012 | 5.359 | 5.365 | 5.262 | 5.304 | 5,516,291 | +0.12(+2.34%) |
Feb 10, 2012 | 5.219 | 5.243 | 5.158 | 5.183 | 8,975,457 | -0.39(-6.97%) |
Feb 09, 2012 | 5.705 | 5.735 | 5.510 | 5.571 | 8,962,347 | -0.33(-5.65%) |
Feb 08, 2012 | 5.917 | 5.959 | 5.808 | 5.905 | 6,012,828 | -0.01(-0.10%) |
Feb 07, 2012 | 5.808 | 5.923 | 5.735 | 5.911 | 5,436,206 | +0.07(+1.14%) |
Feb 06, 2012 | 5.802 | 5.862 | 5.753 | 5.844 | 4,989,671 | -0.13(-2.13%) |
Feb 03, 2012 | 5.905 | 5.984 | 5.887 | 5.972 | 4,353,352 | +0.06(+1.03%) |
Feb 02, 2012 | 5.953 | 5.984 | 5.868 | 5.911 | 4,696,192 | +0.10(+1.78%) |
Feb 01, 2012 | 5.777 | 5.893 | 5.729 | 5.808 | 7,009,985 | +0.28(+5.05%) |
Jan 31, 2012 | 5.583 | 5.589 | 5.456 | 5.529 | 5,216,262 | +0.16(+2.94%) |
Jan 30, 2012 | 5.286 | 5.389 | 5.237 | 5.371 | 5,646,994 | -0.23(-4.12%) |
Jan 27, 2012 | 5.510 | 5.638 | 5.510 | 5.601 | 4,089,853 | +0.01(+0.22%) |
Jan 26, 2012 | 5.668 | 5.698 | 5.559 | 5.589 | 6,522,424 | +0.04(+0.77%) |
Jan 25, 2012 | 5.444 | 5.571 | 5.340 | 5.547 | 4,588,427 | -0.01(-0.22%) |
Jan 24, 2012 | 5.450 | 5.577 | 5.413 | 5.559 | 4,493,054 | -0.03(-0.54%) |
Jan 23, 2012 | 5.589 | 5.674 | 5.529 | 5.589 | 4,613,284 | +0.08(+1.43%) |
Jan 20, 2012 | 5.456 | 5.510 | 5.407 | 5.510 | 5,606,100 | -0.07(-1.20%) |
Jan 19, 2012 | 5.577 | 5.614 | 5.515 | 5.577 | 15,875,358 | +0.33(+6.24%) |
Jan 18, 2012 | 5.128 | 5.262 | 5.116 | 5.249 | 12,535,465 | +0.33(+6.66%) |
Jan 17, 2012 | 4.982 | 5.031 | 4.903 | 4.922 | 16,010,596 | +0.27(+5.87%) |
Jan 13, 2012 | 4.594 | 4.673 | 4.479 | 4.649 | 5,334,393 | -0.20(-4.13%) |
Jan 12, 2012 | 4.946 | 4.982 | 4.794 | 4.849 | 7,886,054 | +0.18(+3.77%) |
Jan 11, 2012 | 4.643 | 4.673 | 4.570 | 4.673 | 6,577,125 | +0.16(+3.49%) |
Jan 10, 2012 | 4.491 | 4.515 | 4.434 | 4.515 | 6,832,480 | +0.22(+5.08%) |
Jan 09, 2012 | 4.297 | 4.303 | 4.212 | 4.297 | 4,661,582 | +0.10(+2.46%) |
Jan 06, 2012 | 4.333 | 4.333 | 4.193 | 4.193 | 6,282,369 | -0.13(-3.09%) |
Jan 05, 2012 | 4.345 | 4.357 | 4.272 | 4.327 | 6,378,764 | -0.16(-3.65%) |
Jan 04, 2012 | 4.485 | 4.515 | 4.436 | 4.491 | 4,508,728 | +0.14(+3.21%) |
Dec 30, 2011 | 4.327 | 4.388 | 4.327 | 4.351 | 3,232,002 | +0.02(+0.56%) |
Dec 29, 2011 | 4.193 | 4.327 | 4.163 | 4.327 | 4,855,001 | +0.02(+0.56%) |
Dec 28, 2011 | 4.406 | 4.418 | 4.266 | 4.303 | 3,610,425 | -0.15(-3.41%) |
Dec 27, 2011 | 4.448 | 4.515 | 4.442 | 4.454 | 3,223,104 | -0.06(-1.34%) |
Dec 23, 2011 | 4.497 | 4.515 | 4.473 | 4.515 | 3,567,250 | +0.22(+5.23%) |
Dec 21, 2011 | 4.339 | 4.351 | 4.193 | 4.291 | 5,517,048 | -0.04(-0.98%) |
Dec 20, 2011 | 4.248 | 4.351 | 4.236 | 4.333 | 7,417,873 | +0.34(+8.51%) |
Dec 19, 2011 | 4.145 | 4.163 | 3.975 | 3.993 | 4,562,740 | -0.09(-2.23%) |
Dec 16, 2011 | 4.139 | 4.169 | 4.048 | 4.084 | 7,428,972 | -0.03(-0.74%) |
Dec 15, 2011 | 4.169 | 4.187 | 4.090 | 4.115 | 5,271,678 | +0.11(+2.73%) |
Dec 14, 2011 | 4.060 | 4.109 | 3.975 | 4.005 | 7,000,064 | -0.13(-3.08%) |
Dec 13, 2011 | 4.266 | 4.327 | 4.102 | 4.133 | 8,201,569 | -0.21(-4.76%) |
Dec 12, 2011 | 4.351 | 4.375 | 4.267 | 4.339 | 8,295,619 | -0.41(-8.68%) |
Dec 09, 2011 | 4.679 | 4.819 | 4.673 | 4.752 | 5,725,340 | +0.16(+3.43%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.558 | 4.594 | 9,907,067 | -0.37(-7.46%) |
Dec 07, 2011 | 4.758 | 4.985 | 4.685 | 4.964 | 10,151,194 | -0.16(-3.20%) |
Dec 06, 2011 | 5.171 | 5.201 | 5.097 | 5.128 | 8,403,437 | +0.09(+1.81%) |
Dec 05, 2011 | 5.274 | 5.286 | 5.001 | 5.037 | 8,229,769 | +0.21(+4.27%) |
Dec 02, 2011 | 4.995 | 5.007 | 4.819 | 4.831 | 9,657,319 | +0.21(+4.46%) |
Dec 01, 2011 | 4.679 | 4.721 | 4.594 | 4.624 | 8,156,444 | -0.12(-2.56%) |
Nov 30, 2011 | 4.673 | 4.758 | 4.612 | 4.746 | 11,164,195 | +0.41(+9.37%) |
Nov 29, 2011 | 4.376 | 4.418 | 4.303 | 4.339 | 8,018,040 | +0.08(+1.85%) |
Nov 28, 2011 | 4.266 | 4.303 | 4.212 | 4.260 | 8,155,317 | +0.46(+12.14%) |
Nov 25, 2011 | 3.835 | 3.896 | 3.787 | 3.799 | 3,909,369 | -0.03(-0.79%) |
Nov 23, 2011 | 3.963 | 3.969 | 3.799 | 3.829 | 6,387,687 | -0.19(-4.68%) |
Nov 22, 2011 | 4.054 | 4.102 | 3.993 | 4.017 | 6,803,698 | -0.12(-2.93%) |
Nov 21, 2011 | 4.200 | 4.230 | 4.102 | 4.139 | 5,025,008 | -0.22(-5.01%) |
Nov 18, 2011 | 4.400 | 4.418 | 4.321 | 4.357 | 4,904,442 | +0.07(+1.56%) |
Nov 17, 2011 | 4.442 | 4.442 | 4.248 | 4.291 | 6,356,739 | -0.10(-2.21%) |
Nov 16, 2011 | 4.430 | 4.552 | 4.382 | 4.388 | 6,009,684 | -0.09(-2.03%) |
Nov 15, 2011 | 4.473 | 4.539 | 4.400 | 4.479 | 9,907,460 | -0.18(-3.91%) |
Nov 14, 2011 | 4.800 | 4.831 | 4.618 | 4.661 | 7,291,756 | -0.24(-4.95%) |
Nov 11, 2011 | 4.855 | 4.964 | 4.837 | 4.903 | 7,000,225 | +0.19(+3.99%) |
Nov 10, 2011 | 4.819 | 4.819 | 4.594 | 4.715 | 7,973,163 | +0.17(+3.74%) |
Nov 09, 2011 | 4.570 | 4.649 | 4.521 | 4.545 | 15,725,513 | -0.68(-13.01%) |
Nov 08, 2011 | 5.255 | 5.286 | 5.055 | 5.225 | 11,188,342 | +0.32(+6.43%) |
Nov 07, 2011 | 4.861 | 4.916 | 4.770 | 4.910 | 10,459,847 | -0.15(-3.00%) |
Nov 04, 2011 | 5.098 | 5.110 | 4.897 | 5.061 | 11,872,838 | -0.16(-3.14%) |
Nov 03, 2011 | 5.146 | 5.258 | 4.982 | 5.225 | 17,602,534 | +0.52(+11.10%) |
Nov 02, 2011 | 4.636 | 4.764 | 4.533 | 4.703 | 10,999,854 | +0.19(+4.31%) |
Nov 01, 2011 | 4.467 | 4.643 | 4.400 | 4.509 | 25,910,322 | -0.73(-14.00%) |
Oct 31, 2011 | 5.535 | 5.535 | 5.225 | 5.243 | 12,095,913 | -0.58(-9.91%) |
Oct 28, 2011 | 5.753 | 5.862 | 5.747 | 5.820 | 10,821,447 | -0.42(-6.71%) |
Oct 27, 2011 | 6.032 | 6.330 | 5.978 | 6.239 | 15,801,371 | +0.89(+16.69%) |
Oct 26, 2011 | 5.425 | 5.462 | 5.134 | 5.347 | 8,465,018 | -0.04(-0.79%) |
Oct 25, 2011 | 5.595 | 5.595 | 5.377 | 5.389 | 7,849,474 | -0.17(-3.06%) |
Oct 24, 2011 | 5.347 | 5.571 | 5.340 | 5.559 | 10,166,509 | +0.24(+4.57%) |
Oct 21, 2011 | 5.298 | 5.359 | 5.231 | 5.316 | 5,146,671 | +0.08(+1.51%) |
Oct 20, 2011 | 5.225 | 5.255 | 5.079 | 5.237 | 8,107,451 | +0.15(+2.98%) |
Oct 19, 2011 | 5.280 | 5.298 | 5.067 | 5.086 | 7,770,355 | -0.04(-0.71%) |
Oct 18, 2011 | 4.982 | 5.183 | 4.879 | 5.122 | 6,987,944 | +0.27(+5.63%) |
Oct 17, 2011 | 5.116 | 5.116 | 4.837 | 4.849 | 5,631,328 | -0.25(-4.99%) |
Oct 14, 2011 | 5.189 | 5.216 | 5.019 | 5.104 | 4,880,021 | +0.10(+1.94%) |
Oct 13, 2011 | 5.031 | 5.191 | 4.867 | 5.007 | 7,780,482 | -0.13(-2.48%) |
Oct 12, 2011 | 5.134 | 5.249 | 5.104 | 5.134 | 9,163,396 | +0.32(+6.55%) |
Oct 11, 2011 | 4.703 | 4.843 | 4.667 | 4.819 | 7,010,405 | -0.05(-1.12%) |
Oct 10, 2011 | 4.721 | 4.879 | 4.715 | 4.873 | 8,664,820 | +0.39(+8.81%) |
Oct 07, 2011 | 4.715 | 4.721 | 4.473 | 4.479 | 10,794,063 | -0.18(-3.91%) |
Oct 06, 2011 | 4.643 | 4.661 | 4.564 | 4.661 | 9,941,114 | +0.27(+6.22%) |
Oct 05, 2011 | 4.200 | 4.400 | 4.151 | 4.388 | 8,347,482 | +0.26(+6.32%) |
Oct 04, 2011 | 3.854 | 4.139 | 3.781 | 4.127 | 10,667,654 | +0.21(+5.43%) |
Oct 03, 2011 | 4.096 | 4.157 | 3.914 | 3.914 | 7,126,144 | -0.36(-8.51%) |
Sep 30, 2011 | 4.376 | 4.448 | 4.278 | 4.278 | 10,053,121 | -0.44(-9.38%) |
Sep 29, 2011 | 4.709 | 4.770 | 4.588 | 4.721 | 13,525,862 | +0.44(+10.35%) |
Sep 28, 2011 | 4.491 | 4.539 | 4.278 | 4.278 | 9,361,266 | -0.13(-2.89%) |
Sep 27, 2011 | 4.467 | 4.570 | 4.376 | 4.406 | 13,124,826 | +0.23(+5.52%) |
Sep 26, 2011 | 3.987 | 4.175 | 3.849 | 4.175 | 10,165,029 | +0.41(+10.79%) |
Sep 23, 2011 | 3.526 | 3.799 | 3.520 | 3.769 | 8,203,431 | +0.07(+1.97%) |
Sep 22, 2011 | 3.744 | 3.793 | 3.599 | 3.696 | 10,429,004 | -0.26(-6.60%) |
Sep 21, 2011 | 4.218 | 4.242 | 3.957 | 3.957 | 5,765,743 | -0.24(-5.78%) |
Sep 20, 2011 | 4.206 | 4.278 | 4.139 | 4.200 | 6,606,059 | +0.08(+2.06%) |
Sep 19, 2011 | 4.139 | 4.163 | 4.060 | 4.115 | 7,558,599 | -0.39(-8.63%) |
Sep 16, 2011 | 4.515 | 4.582 | 4.424 | 4.503 | 22,469,884 | +0.14(+3.20%) |
Sep 15, 2011 | 4.333 | 4.369 | 4.248 | 4.363 | 8,743,555 | +0.31(+7.63%) |
Sep 14, 2011 | 3.975 | 4.127 | 3.817 | 4.054 | 10,037,851 | +0.12(+2.93%) |
Sep 13, 2011 | 3.896 | 3.993 | 3.848 | 3.939 | 11,641,406 | +0.13(+3.51%) |
Sep 12, 2011 | 3.732 | 3.841 | 3.647 | 3.805 | 44,390,692 | -0.22(-5.57%) |
Sep 09, 2011 | 4.181 | 4.218 | 4.011 | 4.030 | 18,051,432 | -0.38(-8.67%) |
Sep 08, 2011 | 4.473 | 4.552 | 4.388 | 4.412 | 7,351,010 | -0.14(-3.07%) |
Sep 07, 2011 | 4.418 | 4.576 | 4.400 | 4.552 | 5,745,547 | +0.22(+5.04%) |
Sep 06, 2011 | 4.272 | 4.400 | 4.218 | 4.333 | 8,326,518 | -0.48(-9.96%) |
Sep 02, 2011 | 4.922 | 4.952 | 4.788 | 4.812 | 5,416,042 | -0.35(-6.82%) |
Sep 01, 2011 | 5.249 | 5.334 | 5.158 | 5.164 | 4,617,506 | -0.12(-2.30%) |
Aug 31, 2011 | 5.231 | 5.322 | 5.225 | 5.286 | 7,283,577 | +0.19(+3.81%) |
Aug 30, 2011 | 5.001 | 5.122 | 4.940 | 5.092 | 4,430,528 | +0.05(+0.96%) |
Aug 29, 2011 | 4.976 | 5.055 | 4.958 | 5.043 | 5,272,197 | +0.20(+4.14%) |
Aug 26, 2011 | 4.740 | 4.891 | 4.673 | 4.843 | 6,176,441 | -0.04(-0.87%) |
Aug 25, 2011 | 5.067 | 5.137 | 4.837 | 4.885 | 7,320,186 | -0.06(-1.23%) |
Aug 24, 2011 | 4.831 | 4.958 | 4.794 | 4.946 | 5,624,318 | +0.10(+2.00%) |
Aug 23, 2011 | 4.715 | 4.849 | 4.667 | 4.849 | 6,873,717 | +0.18(+3.90%) |
Aug 22, 2011 | 4.885 | 4.897 | 4.667 | 4.667 | 3,669,664 | -0.07(-1.54%) |
Aug 19, 2011 | 4.728 | 4.910 | 4.709 | 4.740 | 5,904,944 | -0.12(-2.37%) |
Aug 18, 2011 | 5.019 | 5.037 | 4.788 | 4.855 | 7,600,433 | -0.50(-9.40%) |
Aug 17, 2011 | 5.383 | 5.504 | 5.310 | 5.359 | 3,684,832 | +0.01(+0.23%) |
Aug 16, 2011 | 5.322 | 5.492 | 5.280 | 5.347 | 4,758,649 | -0.18(-3.29%) |
Aug 15, 2011 | 5.450 | 5.529 | 5.438 | 5.529 | 5,817,368 | +0.21(+3.88%) |
Aug 12, 2011 | 5.334 | 5.383 | 5.219 | 5.322 | 11,452,955 | +0.18(+3.54%) |
Aug 11, 2011 | 4.788 | 5.243 | 4.764 | 5.140 | 9,190,418 | +0.21(+4.18%) |
Aug 10, 2011 | 5.201 | 5.219 | 4.812 | 4.934 | 14,841,457 | -0.54(-9.87%) |
Aug 09, 2011 | 5.340 | 5.474 | 5.043 | 5.474 | 11,487,300 | +0.49(+9.87%) |
Aug 08, 2011 | 5.340 | 5.450 | 4.934 | 4.982 | 12,109,323 | -0.83(-14.30%) |
Aug 05, 2011 | 5.917 | 5.941 | 5.498 | 5.814 | 12,419,583 | +0.38(+7.04%) |
Aug 04, 2011 | 5.905 | 5.917 | 5.401 | 5.431 | 13,373,146 | -0.58(-9.60%) |
Aug 03, 2011 | 6.123 | 6.123 | 5.868 | 6.008 | 8,512,581 | -0.04(-0.70%) |
Aug 02, 2011 | 6.257 | 6.324 | 6.044 | 6.050 | 7,892,848 | -0.39(-6.03%) |
Aug 01, 2011 | 6.748 | 6.761 | 6.324 | 6.439 | 6,360,201 | -0.08(-1.21%) |
Jul 29, 2011 | 6.475 | 6.627 | 6.384 | 6.518 | 4,955,001 | -0.07(-1.01%) |
Jul 28, 2011 | 6.627 | 6.706 | 6.572 | 6.585 | 4,374,753 | +0.08(+1.21%) |
Jul 27, 2011 | 6.621 | 6.627 | 6.475 | 6.506 | 5,982,373 | -0.42(-6.13%) |
Jul 26, 2011 | 6.876 | 6.961 | 6.827 | 6.930 | 4,088,920 | +0.05(+0.71%) |
Jul 25, 2011 | 6.943 | 6.967 | 6.827 | 6.882 | 3,854,566 | -0.15(-2.07%) |
Jul 22, 2011 | 7.040 | 7.046 | 7.015 | 7.028 | 4,478,954 | -0.03(-0.43%) |
Jul 21, 2011 | 7.040 | 7.149 | 7.009 | 7.058 | 8,568,321 | +0.36(+5.34%) |
Jul 20, 2011 | 6.627 | 6.730 | 6.542 | 6.700 | 6,665,166 | +0.24(+3.66%) |
Jul 19, 2011 | 6.336 | 6.475 | 6.330 | 6.463 | 9,764,477 | +0.35(+5.76%) |
Jul 18, 2011 | 6.214 | 6.233 | 5.990 | 6.111 | 8,785,406 | -0.40(-6.15%) |
Jul 15, 2011 | 6.578 | 6.591 | 6.451 | 6.512 | 5,832,436 | -0.12(-1.74%) |
Jul 14, 2011 | 6.748 | 6.782 | 6.591 | 6.627 | 6,659,804 | -0.05(-0.82%) |
Jul 13, 2011 | 6.578 | 6.779 | 6.512 | 6.682 | 16,751,634 | +0.29(+4.56%) |
Jul 12, 2011 | 6.451 | 6.554 | 6.390 | 6.390 | 9,780,212 | -0.18(-2.77%) |
Jul 11, 2011 | 6.706 | 6.742 | 6.560 | 6.572 | 9,683,946 | -0.72(-9.83%) |
Jul 08, 2011 | 7.319 | 7.337 | 7.210 | 7.288 | 2,811,214 | -0.13(-1.80%) |
Jul 07, 2011 | 7.458 | 7.495 | 7.398 | 7.422 | 2,133,943 | +0.05(+0.74%) |
Jul 06, 2011 | 7.313 | 7.380 | 7.258 | 7.367 | 2,457,943 | -0.16(-2.10%) |
Jul 05, 2011 | 7.622 | 7.647 | 7.495 | 7.525 | 3,468,465 | -0.15(-1.98%) |
Jul 01, 2011 | 7.531 | 7.695 | 7.492 | 7.677 | 4,038,832 | +0.17(+2.26%) |
Jun 30, 2011 | 7.343 | 7.531 | 7.313 | 7.507 | 8,680,538 | +0.25(+3.43%) |
Jun 29, 2011 | 7.173 | 7.258 | 7.107 | 7.258 | 5,319,830 | +0.26(+3.73%) |
Jun 28, 2011 | 6.876 | 6.997 | 6.858 | 6.997 | 2,189,314 | +0.18(+2.58%) |
Jun 27, 2011 | 6.676 | 6.852 | 6.676 | 6.821 | 2,674,024 | +0.07(+1.08%) |
Jun 24, 2011 | 6.864 | 6.882 | 6.724 | 6.748 | 4,241,103 | -0.29(-4.06%) |
Jun 23, 2011 | 6.949 | 7.040 | 6.852 | 7.034 | 3,734,998 | -0.17(-2.36%) |
Jun 22, 2011 | 7.258 | 7.337 | 7.204 | 7.204 | 2,040,249 | -0.04(-0.50%) |
Jun 21, 2011 | 7.131 | 7.276 | 7.112 | 7.240 | 3,442,915 | +0.21(+2.93%) |
Jun 20, 2011 | 7.028 | 7.052 | 7.003 | 7.034 | 2,642,594 | -0.08(-1.11%) |
Jun 17, 2011 | 7.094 | 7.155 | 7.034 | 7.112 | 6,177,183 | +0.26(+3.81%) |
Jun 16, 2011 | 6.773 | 6.906 | 6.694 | 6.852 | 7,602,358 | +0.01(+0.09%) |
Jun 15, 2011 | 7.009 | 7.040 | 6.827 | 6.845 | 3,619,106 | -0.32(-4.41%) |
Jun 14, 2011 | 7.143 | 7.216 | 7.143 | 7.161 | 3,921,933 | +0.26(+3.78%) |
Jun 13, 2011 | 6.900 | 6.943 | 6.821 | 6.900 | 3,022,868 | +0.01(+0.18%) |
Jun 10, 2011 | 7.070 | 7.076 | 6.852 | 6.888 | 3,595,907 | -0.28(-3.90%) |
Jun 09, 2011 | 7.112 | 7.204 | 7.082 | 7.167 | 3,414,417 | +0.09(+1.29%) |
Jun 08, 2011 | 7.131 | 7.161 | 7.058 | 7.076 | 3,482,404 | -0.11(-1.52%) |
Jun 07, 2011 | 7.270 | 7.313 | 7.185 | 7.185 | 3,756,142 | +0.12(+1.72%) |
Jun 06, 2011 | 7.143 | 7.185 | 7.052 | 7.064 | 3,161,451 | -0.20(-2.76%) |
Jun 03, 2011 | 7.088 | 7.331 | 7.076 | 7.264 | 3,541,689 | +0.33(+4.82%) |
May 24, 2011 | 6.979 | 7.028 | 6.900 | 6.930 | 3,042,246 | +0.01(+0.09%) |
May 23, 2011 | 6.827 | 6.961 | 6.803 | 6.924 | 3,660,375 | -0.18(-2.48%) |
May 20, 2011 | 7.276 | 7.282 | 7.076 | 7.100 | 4,281,141 | -0.25(-3.47%) |
May 19, 2011 | 7.337 | 7.373 | 7.240 | 7.355 | 3,342,298 | +0.05(+0.66%) |
May 18, 2011 | 7.191 | 7.325 | 7.161 | 7.307 | 2,818,131 | +0.02(+0.33%) |
May 17, 2011 | 7.246 | 7.307 | 7.167 | 7.282 | 2,701,635 | +0.02(+0.25%) |
May 16, 2011 | 7.228 | 7.380 | 7.210 | 7.264 | 5,381,924 | -0.11(-1.48%) |
May 13, 2011 | 7.525 | 7.537 | 7.282 | 7.373 | 4,095,945 | -0.26(-3.42%) |
May 12, 2011 | 7.568 | 7.665 | 7.489 | 7.634 | 3,088,098 | -0.03(-0.40%) |
May 11, 2011 | 7.804 | 7.835 | 7.596 | 7.665 | 2,646,204 | -0.19(-2.47%) |
May 10, 2011 | 7.725 | 7.865 | 7.713 | 7.859 | 3,139,422 | +0.35(+4.60%) |
May 09, 2011 | 7.513 | 7.537 | 7.416 | 7.513 | 3,583,337 | -0.18(-2.37%) |
May 06, 2011 | 7.907 | 7.932 | 7.622 | 7.695 | 6,399,567 | -0.16(-2.01%) |
May 05, 2011 | 7.907 | 7.944 | 7.780 | 7.853 | 4,036,479 | -0.03(-0.38%) |
May 04, 2011 | 8.077 | 8.083 | 7.859 | 7.883 | 3,129,290 | -0.14(-1.74%) |
May 03, 2011 | 7.986 | 8.096 | 7.950 | 8.023 | 2,192,193 | -0.01(-0.15%) |
May 02, 2011 | 8.047 | 8.059 | 8.029 | 8.035 | 2,660,967 | +0.03(+0.38%) |
Apr 29, 2011 | 8.011 | 8.035 | 7.991 | 8.005 | 1,440,519 | +0.01(+0.08%) |
Apr 28, 2011 | 7.895 | 7.999 | 7.889 | 7.999 | 3,707,270 | +0.05(+0.61%) |
Apr 27, 2011 | 7.853 | 7.962 | 7.780 | 7.950 | 3,820,296 | +0.12(+1.55%) |
Apr 26, 2011 | 7.804 | 7.841 | 7.750 | 7.829 | 1,999,260 | +0.07(+0.86%) |
Apr 25, 2011 | 7.774 | 7.792 | 7.738 | 7.762 | 2,669,685 | +0.02(+0.31%) |
Apr 21, 2011 | 7.725 | 7.768 | 7.665 | 7.738 | 2,736,916 | +0.07(+0.87%) |
Apr 20, 2011 | 7.586 | 7.677 | 7.580 | 7.671 | 3,124,460 | +0.35(+4.81%) |
Apr 19, 2011 | 7.307 | 7.343 | 7.258 | 7.319 | 3,097,001 | +0.03(+0.42%) |
Apr 18, 2011 | 7.131 | 7.295 | 7.100 | 7.288 | 4,041,447 | -0.32(-4.23%) |
Apr 15, 2011 | 7.653 | 7.659 | 7.568 | 7.610 | 6,104,032 | -0.16(-2.03%) |
Apr 14, 2011 | 7.719 | 7.798 | 7.683 | 7.768 | 4,520,429 | -0.22(-2.81%) |
Apr 13, 2011 | 8.071 | 8.090 | 7.956 | 7.992 | 2,128,657 | +0.01(+0.15%) |
Apr 12, 2011 | 8.029 | 8.035 | 7.920 | 7.980 | 2,194,464 | -0.02(-0.30%) |
Apr 11, 2011 | 8.035 | 8.065 | 7.980 | 8.005 | 1,936,971 | -0.04(-0.53%) |
Apr 08, 2011 | 8.077 | 8.090 | 7.992 | 8.047 | 3,511,491 | +0.08(+1.07%) |
Apr 07, 2011 | 7.962 | 8.005 | 7.877 | 7.962 | 2,288,713 | -0.04(-0.53%) |
Apr 06, 2011 | 7.944 | 8.011 | 7.908 | 8.005 | 2,299,814 | +0.21(+2.65%) |
Apr 05, 2011 | 7.731 | 7.804 | 7.707 | 7.798 | 2,255,698 | -0.03(-0.39%) |
Apr 04, 2011 | 7.901 | 7.901 | 7.768 | 7.829 | 3,237,170 | -0.07(-0.92%) |
Apr 01, 2011 | 7.841 | 7.926 | 7.762 | 7.901 | 2,542,638 | +0.19(+2.44%) |
Mar 31, 2011 | 7.610 | 7.750 | 7.610 | 7.713 | 3,588,818 | -0.13(-1.63%) |
Mar 30, 2011 | 7.774 | 7.877 | 7.741 | 7.841 | 3,290,165 | -0.19(-2.42%) |
Mar 29, 2011 | 7.992 | 8.035 | 7.956 | 8.035 | 2,484,227 | +0.07(+0.84%) |
Mar 28, 2011 | 7.974 | 8.041 | 7.950 | 7.968 | 2,174,220 | +0.04(+0.46%) |
Mar 25, 2011 | 8.023 | 8.047 | 7.929 | 7.932 | 2,898,477 | -0.14(-1.73%) |
Mar 24, 2011 | 7.944 | 8.071 | 7.889 | 8.071 | 5,776,565 | +0.22(+2.78%) |
Mar 23, 2011 | 7.786 | 7.883 | 7.756 | 7.853 | 3,755,638 | +0.04(+0.54%) |
Mar 22, 2011 | 7.804 | 7.835 | 7.768 | 7.810 | 3,775,603 | +0.04(+0.47%) |
Mar 21, 2011 | 7.692 | 7.774 | 7.692 | 7.774 | 4,545,555 | +0.35(+4.74%) |
Mar 18, 2011 | 7.495 | 7.513 | 7.380 | 7.422 | 5,167,003 | +0.10(+1.41%) |
Mar 17, 2011 | 7.307 | 7.361 | 7.246 | 7.319 | 3,749,182 | +0.30(+4.24%) |
Mar 16, 2011 | 7.246 | 7.295 | 6.870 | 7.021 | 10,128,042 | -0.29(-3.90%) |
Mar 15, 2011 | 7.228 | 7.349 | 7.216 | 7.307 | 4,682,894 | -0.25(-3.37%) |
Mar 14, 2011 | 7.525 | 7.574 | 7.495 | 7.562 | 2,368,722 | -0.01(-0.08%) |
Mar 11, 2011 | 7.452 | 7.580 | 7.428 | 7.568 | 2,422,686 | +0.10(+1.30%) |
Mar 10, 2011 | 7.513 | 7.543 | 7.434 | 7.471 | 4,086,343 | -0.21(-2.69%) |
Mar 09, 2011 | 7.622 | 7.707 | 7.586 | 7.677 | 4,069,748 | +0.23(+3.10%) |
Mar 08, 2011 | 7.428 | 7.495 | 7.331 | 7.446 | 3,052,652 | -0.05(-0.73%) |
Mar 07, 2011 | 7.610 | 7.659 | 7.446 | 7.501 | 5,597,044 | -0.02(-0.32%) |
Mar 04, 2011 | 7.610 | 7.610 | 7.446 | 7.525 | 3,517,700 | +0.00(+0.00%) |
Mar 03, 2011 | 7.477 | 7.531 | 7.401 | 7.525 | 3,208,813 | +0.16(+2.14%) |
Mar 02, 2011 | 7.373 | 7.416 | 7.282 | 7.367 | 4,001,075 | -0.05(-0.65%) |