Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.165 | 7.182 | 7.079 | 7.122 | 63,743,656 | -0.01(-0.20%) |
Mar 29, 2012 | 7.039 | 7.148 | 6.986 | 7.136 | 89,379,856 | +0.10(+1.46%) |
Mar 28, 2012 | 7.051 | 7.056 | 6.954 | 7.034 | 71,872,976 | +0.00(+0.00%) |
Mar 27, 2012 | 7.142 | 7.199 | 7.022 | 7.034 | 61,392,260 | -0.09(-1.28%) |
Mar 26, 2012 | 7.108 | 7.136 | 7.074 | 7.125 | 46,811,132 | +0.09(+1.30%) |
Mar 23, 2012 | 7.028 | 7.062 | 6.954 | 7.034 | 78,400,088 | +0.00(+0.00%) |
Mar 22, 2012 | 7.125 | 7.158 | 6.988 | 7.034 | 87,772,608 | -0.14(-1.99%) |
Mar 21, 2012 | 7.188 | 7.233 | 7.162 | 7.176 | 48,206,264 | +0.02(+0.24%) |
Mar 20, 2012 | 7.159 | 7.211 | 7.074 | 7.159 | 70,439,504 | -0.05(-0.71%) |
Mar 19, 2012 | 7.148 | 7.239 | 7.125 | 7.211 | 91,820,472 | +0.07(+0.96%) |
Mar 16, 2012 | 7.342 | 7.365 | 7.141 | 7.142 | 135,089,568 | -0.22(-3.02%) |
Mar 15, 2012 | 7.365 | 7.445 | 7.325 | 7.365 | 96,839,752 | +0.01(+0.16%) |
Mar 14, 2012 | 7.216 | 7.365 | 7.211 | 7.353 | 83,304,800 | +0.10(+1.42%) |
Mar 13, 2012 | 7.125 | 7.262 | 7.079 | 7.251 | 74,876,272 | +0.15(+2.17%) |
Mar 12, 2012 | 7.176 | 7.188 | 7.062 | 7.096 | 52,993,188 | -0.09(-1.19%) |
Mar 09, 2012 | 7.153 | 7.268 | 7.125 | 7.182 | 63,342,564 | +0.07(+0.96%) |
Mar 08, 2012 | 7.085 | 7.165 | 7.034 | 7.114 | 64,982,568 | +0.13(+1.80%) |
Mar 07, 2012 | 6.971 | 7.022 | 6.937 | 6.988 | 49,786,116 | +0.09(+1.24%) |
Mar 06, 2012 | 6.982 | 6.994 | 6.851 | 6.902 | 100,408,528 | -0.21(-2.97%) |
Mar 05, 2012 | 7.233 | 7.239 | 7.085 | 7.114 | 49,800,944 | -0.15(-2.04%) |
Mar 02, 2012 | 7.273 | 7.388 | 7.239 | 7.262 | 85,940,896 | +0.03(+0.47%) |
Mar 01, 2012 | 7.125 | 7.290 | 7.108 | 7.228 | 119,511,040 | +0.16(+2.26%) |
Feb 29, 2012 | 7.011 | 7.165 | 6.994 | 7.068 | 108,722,136 | +0.07(+1.06%) |
Feb 28, 2012 | 7.045 | 7.051 | 6.965 | 6.994 | 53,896,756 | -0.03(-0.41%) |
Feb 27, 2012 | 6.914 | 7.056 | 6.845 | 7.022 | 67,697,304 | +0.04(+0.57%) |
Feb 24, 2012 | 7.096 | 7.114 | 6.959 | 6.982 | 54,998,824 | -0.10(-1.37%) |
Feb 23, 2012 | 7.005 | 7.102 | 6.942 | 7.079 | 64,296,844 | +0.07(+0.98%) |
Feb 22, 2012 | 7.131 | 7.142 | 6.976 | 7.011 | 75,843,256 | -0.14(-2.00%) |
Feb 21, 2012 | 7.273 | 7.285 | 7.114 | 7.153 | 67,262,504 | -0.13(-1.73%) |
Feb 17, 2012 | 7.330 | 7.350 | 7.256 | 7.279 | 53,910,568 | +0.01(+0.08%) |
Feb 16, 2012 | 7.068 | 7.290 | 7.068 | 7.273 | 86,082,848 | +0.21(+2.91%) |
Feb 15, 2012 | 7.119 | 7.176 | 7.039 | 7.068 | 66,795,064 | -0.06(-0.80%) |
Feb 14, 2012 | 7.114 | 7.182 | 7.045 | 7.125 | 69,410,304 | -0.03(-0.48%) |
Feb 13, 2012 | 7.273 | 7.273 | 7.142 | 7.159 | 60,343,780 | +0.06(+0.80%) |
Feb 10, 2012 | 7.148 | 7.228 | 7.062 | 7.102 | 91,972,768 | -0.14(-1.97%) |
Feb 09, 2012 | 7.359 | 7.365 | 7.233 | 7.245 | 91,511,352 | -0.09(-1.17%) |
Feb 08, 2012 | 7.370 | 7.399 | 7.308 | 7.330 | 61,850,604 | -0.02(-0.31%) |
Feb 07, 2012 | 7.382 | 7.405 | 7.325 | 7.353 | 68,991,568 | -0.05(-0.62%) |
Feb 06, 2012 | 7.336 | 7.422 | 7.256 | 7.399 | 81,181,312 | +0.10(+1.33%) |
Feb 03, 2012 | 7.119 | 7.330 | 7.074 | 7.302 | 138,115,264 | +0.30(+4.32%) |
Feb 02, 2012 | 7.079 | 7.096 | 6.965 | 6.999 | 84,655,544 | -0.04(-0.57%) |
Feb 01, 2012 | 7.268 | 7.279 | 7.016 | 7.039 | 125,459,776 | -0.05(-0.72%) |
Jan 31, 2012 | 7.119 | 7.142 | 6.965 | 7.091 | 81,290,976 | +0.07(+1.06%) |
Jan 30, 2012 | 6.885 | 7.102 | 6.851 | 7.016 | 100,955,816 | +0.05(+0.66%) |
Jan 27, 2012 | 6.828 | 7.153 | 6.731 | 6.971 | 248,998,512 | -0.30(-4.16%) |
Jan 26, 2012 | 7.410 | 7.421 | 7.199 | 7.273 | 132,390,664 | -0.08(-1.08%) |
Jan 25, 2012 | 7.279 | 7.381 | 7.222 | 7.353 | 94,883,520 | +0.06(+0.86%) |
Jan 24, 2012 | 7.143 | 7.313 | 7.086 | 7.290 | 80,373,816 | +0.09(+1.26%) |
Jan 23, 2012 | 7.216 | 7.302 | 7.137 | 7.199 | 86,828,176 | +0.04(+0.56%) |
Jan 20, 2012 | 7.137 | 7.185 | 7.080 | 7.160 | 76,855,112 | -0.01(-0.16%) |
Jan 19, 2012 | 7.097 | 7.234 | 7.069 | 7.171 | 124,606,488 | +0.15(+2.19%) |
Jan 18, 2012 | 6.841 | 7.035 | 6.824 | 7.017 | 82,726,136 | +0.18(+2.70%) |
Jan 17, 2012 | 6.938 | 6.972 | 6.801 | 6.833 | 78,044,928 | -0.01(-0.21%) |
Jan 13, 2012 | 6.830 | 6.870 | 6.733 | 6.847 | 81,573,112 | -0.06(-0.82%) |
Jan 12, 2012 | 6.915 | 6.926 | 6.762 | 6.904 | 85,521,544 | +0.04(+0.58%) |
Jan 11, 2012 | 6.676 | 6.926 | 6.625 | 6.864 | 112,159,368 | +0.15(+2.29%) |
Jan 10, 2012 | 6.824 | 6.853 | 6.614 | 6.710 | 214,027,776 | +0.00(+0.00%) |
Jan 09, 2012 | 6.727 | 6.796 | 6.654 | 6.710 | 94,791,312 | +0.05(+0.77%) |
Jan 06, 2012 | 6.676 | 6.710 | 6.551 | 6.659 | 105,227,928 | +0.07(+1.04%) |
Jan 05, 2012 | 6.443 | 6.614 | 6.392 | 6.591 | 119,250,472 | +0.16(+2.57%) |
Jan 04, 2012 | 6.341 | 6.557 | 6.295 | 6.426 | 140,164,480 | +0.31(+5.02%) |
Dec 30, 2011 | 6.051 | 6.136 | 6.051 | 6.119 | 47,154,736 | +0.05(+0.75%) |
Dec 29, 2011 | 6.005 | 6.113 | 5.971 | 6.073 | 60,281,856 | +0.09(+1.52%) |
Dec 28, 2011 | 6.153 | 6.164 | 5.931 | 5.982 | 58,726,272 | -0.16(-2.68%) |
Dec 27, 2011 | 6.182 | 6.244 | 6.119 | 6.147 | 44,549,204 | -0.08(-1.28%) |
Dec 23, 2011 | 6.250 | 6.255 | 6.136 | 6.227 | 47,395,996 | +0.16(+2.72%) |
Dec 21, 2011 | 5.903 | 6.108 | 5.874 | 6.062 | 98,612,256 | +0.19(+3.19%) |
Dec 20, 2011 | 5.806 | 5.903 | 5.789 | 5.874 | 79,454,672 | +0.18(+3.09%) |
Dec 19, 2011 | 5.829 | 5.909 | 5.681 | 5.698 | 79,225,664 | -0.13(-2.24%) |
Dec 16, 2011 | 5.869 | 5.914 | 5.778 | 5.829 | 80,888,120 | +0.00(+0.00%) |
Dec 15, 2011 | 5.863 | 5.923 | 5.795 | 5.829 | 81,924,632 | +0.06(+0.99%) |
Dec 14, 2011 | 5.874 | 5.920 | 5.744 | 5.772 | 93,555,880 | -0.19(-3.15%) |
Dec 13, 2011 | 6.210 | 6.278 | 5.891 | 5.960 | 119,295,416 | -0.21(-3.41%) |
Dec 12, 2011 | 6.182 | 6.193 | 6.073 | 6.170 | 71,697,608 | -0.10(-1.63%) |
Dec 09, 2011 | 6.221 | 6.318 | 6.182 | 6.272 | 84,980,832 | +0.16(+2.60%) |
Dec 08, 2011 | 6.233 | 6.318 | 5.596 | 6.113 | 144,976,352 | -0.19(-2.98%) |
Dec 07, 2011 | 6.255 | 6.341 | 6.187 | 6.301 | 79,265,784 | +0.02(+0.27%) |
Dec 06, 2011 | 6.312 | 6.363 | 6.255 | 6.284 | 69,875,560 | -0.03(-0.54%) |
Dec 05, 2011 | 6.346 | 6.494 | 6.267 | 6.318 | 115,762,624 | +0.12(+1.93%) |
Dec 02, 2011 | 6.136 | 6.312 | 6.113 | 6.199 | 118,261,648 | +0.18(+2.93%) |
Dec 01, 2011 | 5.977 | 6.147 | 5.920 | 6.022 | 107,919,952 | -0.01(-0.09%) |
Nov 30, 2011 | 5.874 | 6.028 | 5.783 | 6.028 | 117,302,168 | +0.35(+6.11%) |
Nov 29, 2011 | 5.704 | 5.760 | 5.641 | 5.681 | 71,102,544 | -0.01(-0.10%) |
Nov 28, 2011 | 5.772 | 5.795 | 5.630 | 5.687 | 101,878,040 | +0.14(+2.56%) |
Nov 25, 2011 | 5.579 | 5.658 | 5.545 | 5.545 | 35,377,708 | -0.05(-0.81%) |
Nov 23, 2011 | 5.670 | 5.710 | 5.590 | 5.590 | 79,094,728 | -0.15(-2.58%) |
Nov 22, 2011 | 5.698 | 5.772 | 5.630 | 5.738 | 76,882,976 | +0.02(+0.40%) |
Nov 21, 2011 | 5.681 | 5.755 | 5.573 | 5.715 | 106,980,352 | -0.03(-0.50%) |
Nov 18, 2011 | 5.846 | 5.857 | 5.727 | 5.744 | 78,114,736 | -0.04(-0.69%) |
Nov 17, 2011 | 5.994 | 6.005 | 5.727 | 5.783 | 122,452,280 | -0.22(-3.69%) |
Nov 16, 2011 | 6.142 | 6.153 | 5.971 | 6.005 | 86,132,408 | -0.18(-2.85%) |
Nov 15, 2011 | 6.216 | 6.255 | 6.153 | 6.182 | 77,237,984 | -0.09(-1.36%) |
Nov 14, 2011 | 6.324 | 6.349 | 6.244 | 6.267 | 53,608,088 | -0.07(-1.08%) |
Nov 11, 2011 | 6.341 | 6.358 | 6.284 | 6.335 | 57,804,996 | +0.09(+1.36%) |
Nov 10, 2011 | 6.352 | 6.363 | 6.199 | 6.250 | 88,836,704 | -0.03(-0.45%) |
Nov 09, 2011 | 6.369 | 6.471 | 6.244 | 6.278 | 126,494,176 | -0.32(-4.91%) |
Nov 08, 2011 | 6.409 | 6.642 | 6.358 | 6.602 | 106,992,384 | +0.22(+3.48%) |
Nov 07, 2011 | 6.369 | 6.426 | 6.290 | 6.381 | 70,168,712 | -0.03(-0.44%) |
Nov 04, 2011 | 6.415 | 6.477 | 6.324 | 6.409 | 75,848,240 | -0.03(-0.44%) |
Nov 03, 2011 | 6.420 | 6.477 | 6.267 | 6.437 | 101,601,264 | +0.10(+1.52%) |
Nov 02, 2011 | 6.403 | 6.415 | 6.278 | 6.341 | 92,765,312 | +0.04(+0.63%) |
Nov 01, 2011 | 6.443 | 6.477 | 6.272 | 6.301 | 190,305,920 | -0.34(-5.14%) |
Oct 31, 2011 | 6.710 | 6.773 | 6.642 | 6.642 | 73,232,856 | -0.18(-2.67%) |
Oct 28, 2011 | 6.807 | 6.864 | 6.745 | 6.824 | 106,146,888 | -0.05(-0.66%) |
Oct 27, 2011 | 6.989 | 6.989 | 6.659 | 6.870 | 232,657,904 | +0.12(+1.77%) |
Oct 26, 2011 | 6.875 | 6.938 | 6.563 | 6.750 | 280,276,992 | -0.32(-4.51%) |
Oct 25, 2011 | 7.154 | 7.160 | 6.904 | 7.069 | 135,210,672 | -0.05(-0.64%) |
Oct 24, 2011 | 7.000 | 7.194 | 6.995 | 7.114 | 120,571,576 | +0.14(+2.04%) |
Oct 21, 2011 | 6.745 | 7.006 | 6.733 | 6.972 | 152,346,720 | +0.32(+4.79%) |
Oct 20, 2011 | 6.631 | 6.682 | 6.523 | 6.654 | 109,122,288 | +0.08(+1.21%) |
Oct 19, 2011 | 6.693 | 6.779 | 6.517 | 6.574 | 122,187,752 | -0.13(-1.87%) |
Oct 18, 2011 | 6.489 | 6.784 | 6.409 | 6.699 | 117,400,848 | +0.22(+3.33%) |
Oct 17, 2011 | 6.659 | 6.688 | 6.437 | 6.483 | 94,230,024 | -0.09(-1.38%) |
Oct 14, 2011 | 6.585 | 6.636 | 6.449 | 6.574 | 95,899,368 | +0.13(+1.94%) |
Oct 13, 2011 | 6.477 | 6.517 | 6.278 | 6.449 | 105,509,912 | -0.02(-0.35%) |
Oct 12, 2011 | 6.483 | 6.710 | 6.472 | 6.472 | 145,199,952 | +0.08(+1.25%) |
Oct 11, 2011 | 6.352 | 6.420 | 6.267 | 6.392 | 107,647,048 | +0.02(+0.27%) |
Oct 10, 2011 | 6.216 | 6.386 | 6.199 | 6.375 | 101,053,976 | +0.30(+4.86%) |
Oct 07, 2011 | 6.278 | 6.369 | 6.045 | 6.079 | 154,415,488 | -0.17(-2.73%) |
Oct 06, 2011 | 6.239 | 6.255 | 6.119 | 6.250 | 151,673,008 | +0.24(+4.07%) |
Oct 05, 2011 | 5.724 | 6.022 | 5.590 | 6.005 | 169,238,848 | +0.27(+4.76%) |
Oct 04, 2011 | 5.243 | 5.761 | 5.147 | 5.732 | 182,168,080 | +0.40(+7.58%) |
Oct 03, 2011 | 5.471 | 5.641 | 5.323 | 5.328 | 127,586,000 | -0.17(-3.10%) |
Sep 30, 2011 | 5.624 | 5.692 | 5.488 | 5.499 | 99,916,144 | -0.19(-3.30%) |
Sep 29, 2011 | 5.766 | 5.772 | 5.545 | 5.687 | 92,528,816 | +0.04(+0.70%) |
Sep 28, 2011 | 5.789 | 5.812 | 5.630 | 5.647 | 76,547,624 | -0.11(-1.88%) |
Sep 27, 2011 | 5.869 | 5.886 | 5.738 | 5.755 | 114,342,184 | +0.02(+0.40%) |
Sep 26, 2011 | 5.664 | 5.738 | 5.516 | 5.732 | 95,663,552 | +0.13(+2.23%) |
Sep 23, 2011 | 5.380 | 5.675 | 5.300 | 5.607 | 124,328,272 | +0.14(+2.49%) |
Sep 22, 2011 | 5.567 | 5.766 | 5.363 | 5.471 | 203,595,424 | -0.20(-3.51%) |
Sep 21, 2011 | 5.914 | 5.977 | 5.670 | 5.670 | 109,402,704 | -0.26(-4.32%) |
Sep 20, 2011 | 6.034 | 6.056 | 5.920 | 5.926 | 66,268,308 | -0.07(-1.14%) |
Sep 19, 2011 | 5.880 | 6.039 | 5.857 | 5.994 | 72,842,384 | -0.05(-0.75%) |
Sep 16, 2011 | 6.039 | 6.079 | 5.888 | 6.039 | 82,401,016 | -0.01(-0.09%) |
Sep 15, 2011 | 5.943 | 6.051 | 5.869 | 6.045 | 94,649,312 | +0.18(+3.00%) |
Sep 14, 2011 | 5.829 | 5.971 | 5.710 | 5.869 | 124,258,144 | +0.09(+1.47%) |
Sep 13, 2011 | 5.778 | 5.818 | 5.687 | 5.783 | 77,674,728 | +0.03(+0.59%) |
Sep 12, 2011 | 5.607 | 5.766 | 5.601 | 5.749 | 102,524,520 | +0.03(+0.60%) |
Sep 09, 2011 | 5.749 | 5.852 | 5.675 | 5.715 | 122,936,848 | -0.16(-2.80%) |
Sep 08, 2011 | 5.965 | 6.051 | 5.840 | 5.880 | 79,148,896 | -0.13(-2.08%) |
Sep 07, 2011 | 5.937 | 6.017 | 5.869 | 6.005 | 78,947,200 | +0.19(+3.33%) |
Sep 06, 2011 | 5.698 | 5.840 | 5.687 | 5.812 | 115,182,480 | -0.11(-1.92%) |
Sep 02, 2011 | 5.988 | 6.075 | 5.835 | 5.926 | 109,062,088 | -0.24(-3.96%) |
Sep 01, 2011 | 6.335 | 6.409 | 6.147 | 6.170 | 112,536,424 | -0.15(-2.43%) |
Aug 31, 2011 | 6.272 | 6.426 | 6.244 | 6.324 | 121,699,432 | +0.14(+2.30%) |
Aug 30, 2011 | 6.182 | 6.233 | 6.051 | 6.182 | 88,523,576 | -0.03(-0.55%) |
Aug 29, 2011 | 6.051 | 6.227 | 6.034 | 6.216 | 85,822,456 | +0.30(+5.10%) |
Aug 26, 2011 | 5.789 | 5.988 | 5.721 | 5.914 | 104,450,760 | +0.07(+1.17%) |
Aug 25, 2011 | 5.988 | 6.096 | 5.812 | 5.846 | 88,110,560 | -0.10(-1.63%) |
Aug 24, 2011 | 5.863 | 5.948 | 5.761 | 5.943 | 93,182,648 | +0.08(+1.36%) |
Aug 23, 2011 | 5.778 | 5.869 | 5.692 | 5.863 | 91,591,408 | +0.17(+3.00%) |
Aug 22, 2011 | 5.909 | 5.909 | 5.579 | 5.692 | 129,052,976 | +0.01(+0.20%) |
Aug 19, 2011 | 5.715 | 5.943 | 5.630 | 5.681 | 153,351,264 | -0.22(-3.76%) |
Aug 18, 2011 | 6.068 | 6.085 | 5.812 | 5.903 | 153,214,688 | -0.42(-6.57%) |
Aug 17, 2011 | 6.449 | 6.483 | 6.210 | 6.318 | 91,848,896 | -0.06(-0.98%) |
Aug 16, 2011 | 6.386 | 6.511 | 6.283 | 6.381 | 93,860,544 | -0.07(-1.15%) |
Aug 15, 2011 | 6.420 | 6.466 | 6.352 | 6.454 | 81,344,728 | +0.16(+2.62%) |
Aug 12, 2011 | 6.420 | 6.432 | 6.255 | 6.290 | 139,410,240 | +0.07(+1.10%) |
Aug 11, 2011 | 5.960 | 6.324 | 5.931 | 6.221 | 201,969,616 | +0.30(+5.09%) |
Aug 10, 2011 | 6.153 | 6.182 | 5.869 | 5.920 | 210,691,456 | -0.28(-4.58%) |
Aug 09, 2011 | 6.193 | 6.227 | 5.761 | 6.204 | 311,718,784 | +0.56(+9.87%) |
Aug 08, 2011 | 5.698 | 5.926 | 5.613 | 5.647 | 355,061,440 | -0.52(-8.39%) |
Aug 05, 2011 | 6.284 | 6.386 | 5.869 | 6.164 | 244,874,320 | -0.01(-0.18%) |
Aug 04, 2011 | 6.534 | 6.545 | 6.125 | 6.176 | 269,589,504 | -0.45(-6.78%) |
Aug 03, 2011 | 6.779 | 6.779 | 6.460 | 6.625 | 223,675,600 | -0.11(-1.69%) |
Aug 02, 2011 | 6.983 | 7.023 | 6.722 | 6.739 | 170,752,000 | -0.28(-4.05%) |
Aug 01, 2011 | 7.251 | 7.285 | 6.944 | 7.023 | 129,638,120 | +0.08(+1.15%) |
Jul 29, 2011 | 6.887 | 7.063 | 6.824 | 6.944 | 120,668,984 | -0.06(-0.89%) |
Jul 28, 2011 | 7.052 | 7.194 | 6.995 | 7.006 | 122,777,680 | -0.03(-0.40%) |
Jul 27, 2011 | 7.279 | 7.307 | 6.995 | 7.035 | 200,001,936 | -0.32(-4.41%) |
Jul 26, 2011 | 7.563 | 7.643 | 7.307 | 7.359 | 191,804,464 | -0.13(-1.75%) |
Jul 25, 2011 | 7.416 | 7.529 | 7.398 | 7.489 | 79,499,024 | -0.08(-1.05%) |
Jul 22, 2011 | 7.557 | 7.586 | 7.552 | 7.569 | 46,565,212 | +0.02(+0.23%) |
Jul 21, 2011 | 7.484 | 7.575 | 7.438 | 7.552 | 76,814,384 | +0.11(+1.53%) |
Jul 20, 2011 | 7.501 | 7.501 | 7.347 | 7.438 | 58,734,916 | -0.01(-0.08%) |
Jul 19, 2011 | 7.393 | 7.495 | 7.313 | 7.444 | 94,659,600 | +0.11(+1.47%) |
Jul 18, 2011 | 7.404 | 7.427 | 7.182 | 7.336 | 116,105,112 | -0.11(-1.45%) |
Jul 15, 2011 | 7.472 | 7.507 | 7.393 | 7.444 | 72,492,984 | +0.00(+0.00%) |
Jul 14, 2011 | 7.580 | 7.620 | 7.416 | 7.444 | 80,816,864 | -0.10(-1.36%) |
Jul 13, 2011 | 7.563 | 7.637 | 7.524 | 7.546 | 77,862,552 | +0.09(+1.14%) |
Jul 12, 2011 | 7.467 | 7.609 | 7.461 | 7.461 | 101,470,512 | -0.11(-1.50%) |
Jul 11, 2011 | 7.757 | 7.785 | 7.541 | 7.575 | 107,822,272 | -0.32(-4.03%) |
Jul 08, 2011 | 7.882 | 7.905 | 7.740 | 7.893 | 120,551,376 | -0.14(-1.70%) |
Jul 07, 2011 | 8.035 | 8.087 | 7.905 | 8.030 | 116,356,640 | +0.09(+1.15%) |
Jul 06, 2011 | 8.035 | 8.035 | 7.899 | 7.939 | 81,183,824 | -0.08(-0.99%) |
Jul 05, 2011 | 8.001 | 8.064 | 7.910 | 8.018 | 82,574,208 | +0.05(+0.57%) |
Jul 01, 2011 | 7.916 | 8.035 | 7.808 | 7.973 | 116,606,192 | +0.13(+1.67%) |
Jun 30, 2011 | 7.654 | 7.944 | 7.598 | 7.842 | 130,262,096 | +0.21(+2.76%) |
Jun 29, 2011 | 7.626 | 7.683 | 7.575 | 7.632 | 95,154,176 | +0.05(+0.68%) |
Jun 28, 2011 | 7.706 | 7.706 | 7.535 | 7.580 | 94,967,296 | -0.07(-0.97%) |
Jun 27, 2011 | 7.592 | 7.706 | 7.441 | 7.654 | 87,893,240 | +0.13(+1.66%) |
Jun 24, 2011 | 7.689 | 7.734 | 7.472 | 7.529 | 145,492,272 | -0.13(-1.71%) |
Jun 23, 2011 | 7.461 | 7.677 | 7.427 | 7.660 | 104,317,656 | +0.06(+0.82%) |
Jun 22, 2011 | 7.615 | 7.677 | 7.580 | 7.598 | 74,665,432 | +0.02(+0.30%) |
Jun 21, 2011 | 7.438 | 7.694 | 7.416 | 7.575 | 127,458,424 | +0.22(+2.94%) |
Jun 20, 2011 | 7.370 | 7.398 | 7.336 | 7.359 | 90,340,016 | +0.10(+1.33%) |
Jun 17, 2011 | 7.359 | 7.364 | 7.211 | 7.262 | 142,553,872 | -0.03(-0.47%) |
Jun 16, 2011 | 7.421 | 7.495 | 7.211 | 7.296 | 161,441,888 | -0.18(-2.43%) |
Jun 15, 2011 | 7.563 | 7.598 | 7.421 | 7.478 | 155,955,536 | -0.16(-2.08%) |
Jun 14, 2011 | 7.558 | 7.711 | 7.535 | 7.637 | 107,871,000 | +0.16(+2.21%) |
Jun 13, 2011 | 7.472 | 7.541 | 7.268 | 7.472 | 194,709,424 | -0.12(-1.57%) |
Jun 10, 2011 | 7.779 | 7.814 | 7.580 | 7.592 | 170,015,888 | -0.26(-3.26%) |
Jun 09, 2011 | 7.814 | 7.888 | 7.723 | 7.848 | 97,321,400 | +0.06(+0.73%) |
Jun 08, 2011 | 7.939 | 7.967 | 7.762 | 7.791 | 135,595,600 | -0.14(-1.79%) |
Jun 07, 2011 | 8.058 | 8.070 | 7.927 | 7.933 | 128,568,856 | +0.02(+0.29%) |
Jun 06, 2011 | 7.956 | 8.030 | 7.882 | 7.910 | 95,181,096 | -0.06(-0.71%) |
Jun 03, 2011 | 7.893 | 8.087 | 7.853 | 7.967 | 100,753,048 | -0.37(-4.43%) |
May 24, 2011 | 8.439 | 8.445 | 8.280 | 8.337 | 85,929,488 | -0.08(-0.95%) |
May 23, 2011 | 8.362 | 8.490 | 8.331 | 8.416 | 87,071,592 | -0.11(-1.33%) |
May 20, 2011 | 8.559 | 8.592 | 8.510 | 8.530 | 69,085,944 | -0.07(-0.79%) |
May 19, 2011 | 8.587 | 8.627 | 8.536 | 8.598 | 67,879,712 | +0.00(+0.00%) |
May 18, 2011 | 8.536 | 8.621 | 8.456 | 8.598 | 72,505,856 | +0.09(+1.00%) |
May 17, 2011 | 8.564 | 8.633 | 8.428 | 8.513 | 114,826,344 | -0.09(-1.06%) |
May 16, 2011 | 8.650 | 8.712 | 8.587 | 8.604 | 91,063,104 | +0.03(+0.33%) |
May 13, 2011 | 8.652 | 8.701 | 8.547 | 8.576 | 76,302,840 | -0.10(-1.18%) |
May 12, 2011 | 8.610 | 8.723 | 8.598 | 8.678 | 85,698,560 | +0.06(+0.73%) |
May 11, 2011 | 8.593 | 8.729 | 8.564 | 8.615 | 96,911,920 | +0.00(+0.00%) |
May 10, 2011 | 8.604 | 8.644 | 8.576 | 8.615 | 64,545,344 | +0.04(+0.46%) |
May 09, 2011 | 8.598 | 8.644 | 8.542 | 8.576 | 58,714,256 | -0.02(-0.20%) |
May 06, 2011 | 8.678 | 8.741 | 8.576 | 8.593 | 102,842,336 | +0.02(+0.20%) |
May 05, 2011 | 8.513 | 8.701 | 8.462 | 8.576 | 110,042,024 | -0.04(-0.46%) |
May 04, 2011 | 8.769 | 8.786 | 8.513 | 8.615 | 126,123,632 | -0.13(-1.50%) |
May 03, 2011 | 8.769 | 8.849 | 8.678 | 8.746 | 120,690,360 | -0.04(-0.45%) |
May 02, 2011 | 8.783 | 8.797 | 8.763 | 8.786 | 74,165,984 | -0.01(-0.13%) |
Apr 29, 2011 | 8.809 | 8.917 | 8.758 | 8.797 | 70,603,848 | -0.02(-0.19%) |
Apr 28, 2011 | 8.797 | 8.928 | 8.769 | 8.814 | 84,612,704 | -0.05(-0.51%) |
Apr 27, 2011 | 9.014 | 9.025 | 8.769 | 8.860 | 148,395,568 | -0.05(-0.51%) |
Apr 26, 2011 | 9.122 | 9.201 | 8.905 | 8.905 | 293,224,384 | +0.07(+0.77%) |
Apr 25, 2011 | 8.832 | 8.866 | 8.729 | 8.837 | 96,153,656 | +0.06(+0.71%) |
Apr 21, 2011 | 8.661 | 8.786 | 8.587 | 8.775 | 93,548,472 | +0.19(+2.25%) |
Apr 20, 2011 | 8.502 | 8.644 | 8.439 | 8.581 | 124,806,072 | +0.24(+2.93%) |
Apr 19, 2011 | 8.331 | 8.411 | 8.269 | 8.337 | 58,992,960 | +0.02(+0.27%) |
Apr 18, 2011 | 8.251 | 8.382 | 8.237 | 8.314 | 87,628,536 | -0.05(-0.61%) |
Apr 15, 2011 | 8.451 | 8.476 | 8.308 | 8.365 | 83,529,808 | -0.06(-0.68%) |
Apr 14, 2011 | 8.382 | 8.445 | 8.308 | 8.422 | 109,781,864 | -0.10(-1.13%) |
Apr 13, 2011 | 8.553 | 8.559 | 8.416 | 8.519 | 102,906,856 | +0.04(+0.47%) |
Apr 12, 2011 | 8.297 | 8.530 | 8.246 | 8.479 | 145,434,544 | +0.03(+0.34%) |
Apr 11, 2011 | 8.684 | 8.758 | 8.382 | 8.451 | 150,356,720 | -0.27(-3.07%) |
Apr 08, 2011 | 8.900 | 8.917 | 8.621 | 8.718 | 90,029,800 | -0.11(-1.29%) |
Apr 07, 2011 | 8.923 | 8.996 | 8.786 | 8.832 | 90,225,440 | -0.11(-1.27%) |
Apr 06, 2011 | 9.048 | 9.087 | 8.877 | 8.945 | 109,498,072 | -0.03(-0.38%) |
Apr 05, 2011 | 8.900 | 8.991 | 8.843 | 8.979 | 127,352,504 | +0.14(+1.56%) |
Apr 04, 2011 | 8.752 | 8.951 | 8.752 | 8.842 | 174,182,224 | +0.22(+2.56%) |