Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.551 | 6.612 | 6.551 | 6.578 | 4,913,808 | +0.03(+0.41%) |
Dec 29, 2011 | 6.463 | 6.585 | 6.396 | 6.551 | 3,323,116 | +0.15(+2.32%) |
Dec 28, 2011 | 6.571 | 6.582 | 6.382 | 6.402 | 4,113,116 | -0.15(-2.27%) |
Dec 27, 2011 | 6.490 | 6.673 | 6.490 | 6.551 | 4,345,706 | +0.00(+0.00%) |
Dec 23, 2011 | 6.504 | 6.551 | 6.423 | 6.551 | 3,048,489 | +0.19(+2.98%) |
Dec 21, 2011 | 6.389 | 6.402 | 6.159 | 6.362 | 8,996,343 | +0.02(+0.32%) |
Dec 20, 2011 | 6.254 | 6.416 | 6.193 | 6.342 | 9,654,114 | +0.24(+3.88%) |
Dec 19, 2011 | 6.186 | 6.213 | 6.064 | 6.105 | 7,174,641 | -0.04(-0.66%) |
Dec 16, 2011 | 6.206 | 6.254 | 6.098 | 6.145 | 12,195,413 | +0.00(+0.00%) |
Dec 15, 2011 | 6.139 | 6.227 | 6.085 | 6.145 | 6,788,115 | +0.13(+2.13%) |
Dec 14, 2011 | 6.193 | 6.240 | 5.970 | 6.017 | 9,687,701 | -0.28(-4.51%) |
Dec 13, 2011 | 6.450 | 6.497 | 6.240 | 6.301 | 8,159,972 | -0.09(-1.48%) |
Dec 12, 2011 | 6.335 | 6.416 | 6.206 | 6.396 | 12,649,602 | -0.08(-1.25%) |
Dec 09, 2011 | 6.294 | 6.538 | 6.281 | 6.477 | 5,144,567 | +0.22(+3.46%) |
Dec 08, 2011 | 6.470 | 6.571 | 6.233 | 6.260 | 8,152,488 | -0.26(-3.94%) |
Dec 07, 2011 | 6.470 | 6.578 | 6.328 | 6.517 | 6,713,442 | +0.01(+0.10%) |
Dec 06, 2011 | 6.598 | 6.619 | 6.429 | 6.511 | 6,341,717 | -0.09(-1.33%) |
Dec 05, 2011 | 6.598 | 6.761 | 6.551 | 6.598 | 13,871,975 | +0.15(+2.31%) |
Dec 02, 2011 | 6.544 | 6.571 | 6.429 | 6.450 | 8,199,518 | +0.01(+0.21%) |
Dec 01, 2011 | 6.314 | 6.511 | 6.267 | 6.436 | 9,662,856 | +0.09(+1.49%) |
Nov 30, 2011 | 6.328 | 6.369 | 6.166 | 6.342 | 11,416,137 | +0.37(+6.11%) |
Nov 29, 2011 | 5.936 | 6.085 | 5.895 | 5.976 | 7,858,657 | +0.07(+1.26%) |
Nov 28, 2011 | 5.929 | 6.050 | 5.845 | 5.902 | 10,343,621 | +0.26(+4.52%) |
Nov 25, 2011 | 5.560 | 5.761 | 5.553 | 5.647 | 4,311,259 | +0.06(+1.08%) |
Nov 23, 2011 | 5.754 | 5.808 | 5.587 | 5.587 | 8,257,389 | -0.29(-4.91%) |
Nov 22, 2011 | 5.949 | 6.010 | 5.828 | 5.875 | 6,228,936 | -0.08(-1.35%) |
Nov 21, 2011 | 5.862 | 5.989 | 5.842 | 5.956 | 7,257,971 | -0.06(-1.00%) |
Nov 18, 2011 | 6.224 | 6.224 | 6.010 | 6.016 | 8,689,487 | -0.16(-2.61%) |
Nov 17, 2011 | 6.285 | 6.335 | 6.124 | 6.177 | 8,483,279 | -0.14(-2.23%) |
Nov 16, 2011 | 6.231 | 6.453 | 6.224 | 6.318 | 10,974,088 | -0.01(-0.11%) |
Nov 15, 2011 | 6.298 | 6.382 | 6.198 | 6.325 | 6,501,230 | -0.01(-0.11%) |
Nov 14, 2011 | 6.365 | 6.426 | 6.245 | 6.332 | 5,536,683 | -0.10(-1.57%) |
Nov 11, 2011 | 6.379 | 6.483 | 6.342 | 6.433 | 7,582,351 | +0.17(+2.79%) |
Nov 10, 2011 | 6.339 | 6.399 | 6.191 | 6.258 | 10,491,294 | +0.02(+0.32%) |
Nov 09, 2011 | 6.305 | 6.392 | 6.171 | 6.238 | 15,303,958 | -0.28(-4.33%) |
Nov 08, 2011 | 6.580 | 6.594 | 6.386 | 6.520 | 9,500,658 | +0.01(+0.10%) |
Nov 07, 2011 | 6.500 | 6.563 | 6.429 | 6.513 | 9,979,910 | +0.01(+0.21%) |
Nov 04, 2011 | 6.412 | 6.573 | 6.399 | 6.500 | 10,539,682 | -0.03(-0.41%) |
Nov 03, 2011 | 6.345 | 6.547 | 6.171 | 6.527 | 14,457,186 | +0.25(+3.96%) |
Nov 02, 2011 | 6.164 | 6.339 | 6.124 | 6.278 | 10,946,781 | +0.24(+3.89%) |
Nov 01, 2011 | 6.036 | 6.339 | 5.989 | 6.043 | 22,312,746 | -0.32(-5.06%) |
Oct 31, 2011 | 6.567 | 6.621 | 6.359 | 6.365 | 15,629,648 | -0.30(-4.44%) |
Oct 28, 2011 | 6.856 | 7.050 | 6.574 | 6.661 | 36,476,164 | +0.67(+11.21%) |
Oct 27, 2011 | 5.996 | 6.063 | 5.882 | 5.989 | 23,322,058 | +0.21(+3.72%) |
Oct 26, 2011 | 5.728 | 5.822 | 5.600 | 5.775 | 8,996,619 | +0.14(+2.50%) |
Oct 25, 2011 | 5.835 | 5.835 | 5.627 | 5.633 | 8,492,975 | -0.24(-4.11%) |
Oct 24, 2011 | 5.707 | 5.949 | 5.667 | 5.875 | 8,306,639 | +0.21(+3.80%) |
Oct 21, 2011 | 5.667 | 5.795 | 5.526 | 5.660 | 10,151,008 | +0.09(+1.57%) |
Oct 20, 2011 | 5.445 | 5.633 | 5.345 | 5.573 | 11,638,396 | +0.16(+2.98%) |
Oct 19, 2011 | 5.338 | 5.519 | 5.251 | 5.412 | 11,971,235 | +0.05(+0.88%) |
Oct 18, 2011 | 5.009 | 5.419 | 4.935 | 5.365 | 28,364,082 | +0.37(+7.39%) |
Oct 17, 2011 | 5.110 | 5.264 | 4.975 | 4.996 | 21,047,166 | -0.38(-7.12%) |
Oct 14, 2011 | 5.405 | 5.445 | 5.257 | 5.378 | 10,622,943 | +0.08(+1.52%) |
Oct 13, 2011 | 5.459 | 5.459 | 5.214 | 5.298 | 15,103,976 | -0.21(-3.90%) |
Oct 12, 2011 | 5.466 | 5.580 | 5.439 | 5.513 | 7,600,635 | +0.11(+2.11%) |
Oct 11, 2011 | 5.237 | 5.445 | 5.177 | 5.398 | 8,302,604 | +0.13(+2.42%) |
Oct 10, 2011 | 5.244 | 5.378 | 5.170 | 5.271 | 7,136,933 | +0.17(+3.29%) |
Oct 07, 2011 | 5.278 | 5.325 | 5.002 | 5.103 | 10,960,496 | -0.13(-2.44%) |
Oct 06, 2011 | 5.137 | 5.278 | 5.083 | 5.231 | 13,573,011 | +0.12(+2.37%) |
Oct 05, 2011 | 5.016 | 5.150 | 4.902 | 5.110 | 14,108,191 | +0.11(+2.15%) |
Oct 04, 2011 | 4.539 | 5.012 | 4.519 | 5.002 | 15,791,981 | +0.34(+7.19%) |
Oct 03, 2011 | 4.801 | 4.841 | 4.653 | 4.667 | 26,242,132 | -0.17(-3.47%) |
Sep 30, 2011 | 4.861 | 4.942 | 4.774 | 4.834 | 12,315,812 | -0.14(-2.83%) |
Sep 29, 2011 | 5.002 | 5.076 | 4.855 | 4.975 | 11,288,907 | +0.09(+1.93%) |
Sep 28, 2011 | 5.311 | 5.338 | 4.855 | 4.881 | 15,806,916 | -0.43(-8.09%) |
Sep 27, 2011 | 5.163 | 5.392 | 5.163 | 5.311 | 14,451,450 | +0.31(+6.17%) |
Sep 26, 2011 | 4.922 | 5.009 | 4.680 | 5.002 | 16,065,157 | +0.14(+2.90%) |
Sep 23, 2011 | 4.821 | 4.915 | 4.774 | 4.861 | 16,088,350 | +0.00(+0.00%) |
Sep 22, 2011 | 4.922 | 5.069 | 4.761 | 4.861 | 18,875,966 | -0.29(-5.61%) |
Sep 21, 2011 | 5.412 | 5.452 | 5.143 | 5.150 | 22,703,908 | -0.31(-5.66%) |
Sep 20, 2011 | 5.083 | 5.613 | 5.083 | 5.459 | 27,211,890 | +0.42(+8.26%) |
Sep 19, 2011 | 5.190 | 5.204 | 5.002 | 5.043 | 17,568,058 | -0.30(-5.65%) |
Sep 16, 2011 | 5.412 | 5.456 | 5.298 | 5.345 | 12,784,972 | +0.00(+0.00%) |
Sep 15, 2011 | 5.311 | 5.398 | 5.284 | 5.345 | 13,989,376 | +0.08(+1.53%) |
Sep 14, 2011 | 5.170 | 5.331 | 5.103 | 5.264 | 13,452,466 | +0.13(+2.62%) |
Sep 13, 2011 | 5.022 | 5.157 | 5.002 | 5.130 | 10,545,581 | +0.13(+2.55%) |
Sep 12, 2011 | 4.915 | 5.016 | 4.848 | 5.002 | 14,065,305 | -0.03(-0.53%) |
Sep 09, 2011 | 5.137 | 5.150 | 4.982 | 5.029 | 11,185,745 | -0.17(-3.35%) |
Sep 08, 2011 | 5.325 | 5.385 | 5.170 | 5.204 | 13,695,726 | -0.17(-3.12%) |
Sep 07, 2011 | 5.143 | 5.378 | 5.096 | 5.372 | 9,782,725 | +0.32(+6.24%) |
Sep 06, 2011 | 4.996 | 5.123 | 4.969 | 5.056 | 12,688,222 | -0.17(-3.31%) |
Sep 02, 2011 | 5.303 | 5.376 | 5.189 | 5.229 | 9,526,244 | -0.24(-4.38%) |
Sep 01, 2011 | 5.762 | 5.775 | 5.422 | 5.469 | 13,960,156 | -0.28(-4.87%) |
Aug 31, 2011 | 5.829 | 5.902 | 5.682 | 5.749 | 8,337,657 | -0.03(-0.46%) |
Aug 30, 2011 | 5.736 | 5.842 | 5.656 | 5.775 | 9,041,694 | +0.01(+0.12%) |
Aug 29, 2011 | 5.469 | 5.775 | 5.469 | 5.769 | 18,629,518 | +0.39(+7.18%) |
Aug 26, 2011 | 5.269 | 5.532 | 5.169 | 5.382 | 23,631,670 | +0.07(+1.25%) |
Aug 25, 2011 | 5.529 | 5.549 | 5.296 | 5.316 | 19,621,798 | -0.17(-3.04%) |
Aug 24, 2011 | 5.469 | 5.569 | 5.422 | 5.482 | 13,107,974 | -0.04(-0.72%) |
Aug 23, 2011 | 5.223 | 5.556 | 5.183 | 5.522 | 15,090,544 | +0.34(+6.56%) |
Aug 22, 2011 | 5.303 | 5.329 | 5.083 | 5.183 | 11,447,074 | +0.03(+0.52%) |
Aug 19, 2011 | 5.189 | 5.369 | 5.096 | 5.156 | 16,075,612 | -0.07(-1.40%) |
Aug 18, 2011 | 5.736 | 5.549 | 5.169 | 5.229 | 15,896,148 | -0.51(-8.83%) |
Aug 17, 2011 | 5.929 | 5.995 | 5.682 | 5.736 | 8,123,920 | -0.12(-2.05%) |
Aug 16, 2011 | 5.855 | 5.922 | 5.789 | 5.855 | 12,467,399 | -0.07(-1.24%) |
Aug 15, 2011 | 5.815 | 5.942 | 5.755 | 5.929 | 13,671,214 | +0.17(+3.01%) |
Aug 12, 2011 | 5.736 | 5.815 | 5.609 | 5.755 | 20,694,232 | +0.07(+1.29%) |
Aug 11, 2011 | 5.336 | 5.775 | 5.309 | 5.682 | 33,605,108 | +0.43(+8.11%) |
Aug 10, 2011 | 5.243 | 5.416 | 5.163 | 5.256 | 25,525,144 | -0.17(-3.19%) |
Aug 09, 2011 | 5.356 | 5.429 | 4.996 | 5.429 | 22,175,718 | +0.44(+8.81%) |
Aug 08, 2011 | 5.356 | 5.436 | 4.986 | 4.989 | 21,498,996 | -0.59(-10.51%) |
Aug 05, 2011 | 5.935 | 5.935 | 5.329 | 5.576 | 35,014,900 | -0.25(-4.23%) |
Aug 04, 2011 | 6.089 | 6.095 | 5.815 | 5.822 | 21,194,842 | -0.43(-6.82%) |
Aug 03, 2011 | 6.062 | 6.288 | 5.922 | 6.248 | 23,779,386 | +0.23(+3.76%) |
Aug 02, 2011 | 6.388 | 6.465 | 6.022 | 6.022 | 31,238,378 | -0.35(-5.54%) |
Aug 01, 2011 | 6.621 | 6.701 | 6.288 | 6.375 | 31,969,594 | -0.16(-2.45%) |
Jul 29, 2011 | 6.508 | 6.661 | 6.142 | 6.535 | 31,228,578 | -0.21(-3.16%) |
Jul 28, 2011 | 7.354 | 7.354 | 6.555 | 6.748 | 62,751,028 | -1.31(-16.28%) |
Jul 27, 2011 | 8.240 | 8.267 | 7.974 | 8.060 | 19,880,014 | -0.26(-3.12%) |
Jul 26, 2011 | 8.327 | 8.360 | 8.227 | 8.320 | 6,503,742 | -0.03(-0.32%) |
Jul 25, 2011 | 8.287 | 8.373 | 8.287 | 8.347 | 14,254,659 | -0.09(-1.03%) |
Jul 22, 2011 | 8.313 | 8.460 | 8.274 | 8.433 | 6,381,418 | +0.15(+1.77%) |
Jul 21, 2011 | 8.307 | 8.360 | 8.234 | 8.287 | 9,081,431 | +0.05(+0.65%) |
Jul 20, 2011 | 8.407 | 8.407 | 8.207 | 8.234 | 5,596,653 | -0.13(-1.59%) |
Jul 19, 2011 | 8.094 | 8.370 | 8.094 | 8.367 | 15,731,801 | +0.47(+5.90%) |
Jul 18, 2011 | 8.007 | 8.047 | 7.831 | 7.900 | 9,638,273 | -0.17(-2.15%) |
Jul 15, 2011 | 8.027 | 8.100 | 7.927 | 8.074 | 9,760,655 | +0.13(+1.68%) |
Jul 14, 2011 | 8.120 | 8.180 | 7.920 | 7.940 | 11,044,530 | -0.16(-1.97%) |
Jul 13, 2011 | 8.320 | 8.360 | 8.054 | 8.100 | 13,582,427 | -0.11(-1.38%) |
Jul 12, 2011 | 8.147 | 8.247 | 8.054 | 8.214 | 12,030,867 | -0.02(-0.24%) |
Jul 11, 2011 | 8.287 | 8.373 | 8.207 | 8.234 | 12,916,850 | -0.24(-2.83%) |
Jul 08, 2011 | 8.420 | 8.500 | 8.367 | 8.473 | 9,309,926 | -0.08(-0.93%) |
Jul 07, 2011 | 8.507 | 8.600 | 8.440 | 8.553 | 8,404,328 | +0.17(+1.99%) |
Jul 06, 2011 | 8.447 | 8.460 | 8.280 | 8.387 | 12,603,241 | -0.11(-1.25%) |
Jul 05, 2011 | 8.447 | 8.573 | 8.420 | 8.493 | 10,798,367 | +0.03(+0.31%) |
Jul 01, 2011 | 8.307 | 8.480 | 8.260 | 8.467 | 8,411,077 | +0.14(+1.68%) |
Jun 30, 2011 | 8.160 | 8.410 | 8.134 | 8.327 | 11,914,803 | +0.21(+2.63%) |
Jun 29, 2011 | 8.107 | 8.207 | 8.074 | 8.114 | 8,424,518 | +0.07(+0.83%) |
Jun 28, 2011 | 7.814 | 8.094 | 7.801 | 8.047 | 11,714,084 | +0.28(+3.60%) |
Jun 27, 2011 | 7.734 | 7.807 | 7.617 | 7.767 | 5,200,623 | +0.13(+1.75%) |
Jun 24, 2011 | 7.734 | 7.794 | 7.627 | 7.634 | 10,962,570 | -0.10(-1.29%) |
Jun 23, 2011 | 7.594 | 7.754 | 7.541 | 7.734 | 11,609,061 | -0.01(-0.09%) |
Jun 22, 2011 | 7.827 | 7.914 | 7.741 | 7.741 | 7,023,013 | -0.13(-1.61%) |
Jun 21, 2011 | 7.667 | 7.874 | 7.634 | 7.867 | 9,046,958 | +0.24(+3.14%) |
Jun 20, 2011 | 7.611 | 7.641 | 7.594 | 7.627 | 6,438,850 | +0.06(+0.79%) |
Jun 17, 2011 | 7.701 | 7.721 | 7.514 | 7.567 | 9,921,250 | -0.04(-0.53%) |
Jun 16, 2011 | 7.694 | 7.707 | 7.504 | 7.607 | 8,421,692 | -0.13(-1.72%) |
Jun 15, 2011 | 7.754 | 7.847 | 7.654 | 7.741 | 9,945,949 | -0.09(-1.19%) |
Jun 14, 2011 | 7.794 | 7.861 | 7.721 | 7.834 | 6,200,533 | +0.15(+1.99%) |
Jun 13, 2011 | 7.661 | 7.834 | 7.627 | 7.681 | 9,385,468 | +0.02(+0.26%) |
Jun 10, 2011 | 7.900 | 7.900 | 7.641 | 7.661 | 15,187,453 | -0.27(-3.36%) |
Jun 09, 2011 | 7.468 | 7.994 | 7.448 | 7.927 | 24,638,630 | +0.48(+6.44%) |
Jun 08, 2011 | 7.534 | 7.567 | 7.421 | 7.448 | 19,351,674 | -0.11(-1.41%) |
Jun 07, 2011 | 7.481 | 7.567 | 7.455 | 7.554 | 11,963,716 | +0.10(+1.33%) |
Jun 06, 2011 | 7.541 | 7.607 | 7.435 | 7.455 | 9,687,733 | -0.10(-1.32%) |
Jun 03, 2011 | 7.488 | 7.581 | 7.382 | 7.554 | 12,986,464 | -0.09(-1.21%) |
May 24, 2011 | 7.793 | 7.813 | 7.607 | 7.647 | 8,645,197 | -0.14(-1.79%) |
May 23, 2011 | 7.740 | 7.846 | 7.726 | 7.786 | 10,891,116 | -0.09(-1.18%) |
May 20, 2011 | 7.885 | 7.985 | 7.783 | 7.879 | 12,809,241 | +0.01(+0.17%) |
May 19, 2011 | 7.766 | 7.919 | 7.740 | 7.866 | 11,158,036 | +0.11(+1.37%) |
May 18, 2011 | 7.402 | 7.766 | 7.395 | 7.760 | 16,998,996 | +0.37(+5.02%) |
May 17, 2011 | 7.355 | 7.435 | 7.276 | 7.388 | 11,241,140 | -0.01(-0.18%) |
May 16, 2011 | 7.567 | 7.594 | 7.375 | 7.402 | 13,389,704 | -0.26(-3.37%) |
May 13, 2011 | 7.567 | 7.707 | 7.538 | 7.660 | 14,580,665 | +0.11(+1.49%) |
May 12, 2011 | 7.422 | 7.600 | 7.349 | 7.547 | 11,673,138 | +0.13(+1.70%) |
May 11, 2011 | 7.494 | 7.534 | 7.309 | 7.422 | 10,968,373 | -0.07(-0.88%) |
May 10, 2011 | 7.422 | 7.528 | 7.402 | 7.488 | 15,123,477 | +0.09(+1.25%) |
May 09, 2011 | 7.528 | 7.584 | 7.355 | 7.395 | 11,864,543 | -0.11(-1.41%) |
May 06, 2011 | 7.554 | 7.634 | 7.455 | 7.501 | 12,113,078 | +0.07(+0.89%) |
May 05, 2011 | 7.422 | 7.561 | 7.372 | 7.435 | 10,078,435 | -0.03(-0.44%) |
May 04, 2011 | 7.581 | 7.619 | 7.382 | 7.468 | 13,652,393 | -0.12(-1.57%) |
May 03, 2011 | 7.547 | 7.634 | 7.468 | 7.587 | 20,683,332 | +0.03(+0.44%) |
May 02, 2011 | 7.607 | 7.614 | 7.547 | 7.554 | 29,049,494 | -0.23(-2.98%) |
Apr 29, 2011 | 7.786 | 7.832 | 7.634 | 7.786 | 19,798,854 | +0.01(+0.17%) |
Apr 28, 2011 | 8.184 | 8.210 | 7.726 | 7.773 | 42,023,540 | -0.46(-5.56%) |
Apr 27, 2011 | 8.064 | 8.310 | 7.919 | 8.230 | 21,122,352 | +0.20(+2.48%) |
Apr 26, 2011 | 8.131 | 8.157 | 8.018 | 8.031 | 5,992,422 | -0.09(-1.06%) |
Apr 25, 2011 | 8.150 | 8.157 | 8.104 | 8.117 | 6,512,888 | -0.06(-0.73%) |
Apr 21, 2011 | 7.859 | 8.190 | 7.813 | 8.177 | 14,272,125 | +0.35(+4.49%) |
Apr 20, 2011 | 7.945 | 7.945 | 7.786 | 7.826 | 13,210,542 | +0.03(+0.34%) |
Apr 19, 2011 | 7.760 | 7.813 | 7.627 | 7.799 | 12,139,916 | +0.02(+0.26%) |
Apr 18, 2011 | 7.740 | 7.813 | 7.627 | 7.779 | 8,716,152 | -0.09(-1.18%) |
Apr 15, 2011 | 7.952 | 8.011 | 7.872 | 7.872 | 8,500,663 | -0.05(-0.67%) |
Apr 14, 2011 | 7.912 | 7.958 | 7.816 | 7.925 | 9,018,765 | -0.04(-0.50%) |
Apr 13, 2011 | 7.958 | 8.025 | 7.859 | 7.965 | 8,470,254 | +0.06(+0.75%) |
Apr 12, 2011 | 7.872 | 7.938 | 7.760 | 7.905 | 11,417,543 | -0.03(-0.33%) |
Apr 11, 2011 | 8.044 | 8.091 | 7.905 | 7.932 | 9,986,163 | -0.09(-1.07%) |
Apr 08, 2011 | 8.217 | 8.237 | 7.945 | 8.018 | 9,526,653 | -0.15(-1.87%) |
Apr 07, 2011 | 8.223 | 8.270 | 8.104 | 8.170 | 8,701,223 | -0.05(-0.64%) |
Apr 06, 2011 | 8.396 | 8.422 | 8.177 | 8.223 | 9,872,561 | -0.10(-1.19%) |
Apr 05, 2011 | 8.369 | 8.455 | 8.296 | 8.323 | 7,908,875 | -0.05(-0.55%) |
Apr 04, 2011 | 8.396 | 8.475 | 8.329 | 8.369 | 9,230,569 | +0.01(+0.08%) |
Apr 01, 2011 | 8.250 | 8.482 | 8.203 | 8.363 | 14,544,834 | +0.03(+0.40%) |
Mar 31, 2011 | 8.170 | 8.363 | 8.131 | 8.329 | 16,452,420 | +0.13(+1.53%) |
Mar 30, 2011 | 8.084 | 8.237 | 8.044 | 8.203 | 31,268,056 | +0.19(+2.31%) |
Mar 29, 2011 | 8.044 | 8.051 | 7.952 | 8.018 | 10,689,877 | -0.01(-0.08%) |
Mar 28, 2011 | 8.051 | 8.101 | 8.011 | 8.025 | 16,841,312 | +0.01(+0.08%) |
Mar 25, 2011 | 8.018 | 8.084 | 7.938 | 8.018 | 30,131,638 | +0.07(+0.92%) |
Mar 24, 2011 | 7.925 | 7.972 | 7.806 | 7.945 | 18,848,486 | +0.07(+0.84%) |
Mar 23, 2011 | 7.905 | 7.919 | 7.786 | 7.879 | 18,954,490 | -0.05(-0.59%) |
Mar 22, 2011 | 8.084 | 8.111 | 7.872 | 7.925 | 8,632,544 | -0.15(-1.81%) |
Mar 21, 2011 | 8.084 | 8.091 | 8.011 | 8.071 | 12,895,057 | +0.17(+2.18%) |
Mar 18, 2011 | 8.064 | 8.097 | 7.879 | 7.899 | 17,951,552 | -0.07(-0.83%) |
Mar 17, 2011 | 7.978 | 8.025 | 7.919 | 7.965 | 10,542,297 | +0.18(+2.30%) |
Mar 16, 2011 | 7.938 | 8.038 | 7.779 | 7.786 | 17,833,692 | -0.20(-2.49%) |
Mar 15, 2011 | 7.958 | 8.237 | 7.932 | 7.985 | 16,477,565 | -0.25(-3.06%) |
Mar 14, 2011 | 8.349 | 8.455 | 8.137 | 8.237 | 11,455,277 | -0.19(-2.20%) |
Mar 11, 2011 | 8.369 | 8.508 | 8.343 | 8.422 | 10,176,108 | +0.01(+0.08%) |
Mar 10, 2011 | 8.508 | 8.548 | 8.379 | 8.416 | 15,007,303 | -0.25(-2.83%) |
Mar 09, 2011 | 8.601 | 8.780 | 8.495 | 8.661 | 13,950,357 | +0.03(+0.38%) |
Mar 08, 2011 | 8.509 | 8.746 | 8.443 | 8.628 | 14,100,922 | +0.16(+1.87%) |
Mar 07, 2011 | 8.634 | 8.680 | 8.410 | 8.469 | 12,010,002 | -0.13(-1.46%) |
Mar 04, 2011 | 8.562 | 8.680 | 8.482 | 8.595 | 8,651,699 | +0.01(+0.08%) |
Mar 03, 2011 | 8.572 | 8.720 | 8.548 | 8.588 | 8,440,768 | +0.14(+1.64%) |
Mar 02, 2011 | 8.278 | 8.575 | 8.278 | 8.449 | 9,501,354 | +0.13(+1.59%) |
Mar 01, 2011 | 8.727 | 8.746 | 8.258 | 8.318 | 24,233,806 | -0.39(-4.47%) |
Feb 28, 2011 | 8.357 | 8.802 | 8.265 | 8.707 | 21,664,468 | +0.42(+5.01%) |
Feb 25, 2011 | 8.456 | 8.509 | 8.159 | 8.291 | 22,062,856 | +0.63(+8.18%) |
Feb 24, 2011 | 7.599 | 7.750 | 7.493 | 7.665 | 11,960,003 | +0.07(+0.87%) |
Feb 23, 2011 | 7.836 | 7.922 | 7.519 | 7.599 | 11,586,956 | -0.25(-3.19%) |
Feb 22, 2011 | 8.192 | 8.252 | 7.836 | 7.849 | 11,220,546 | -0.49(-5.85%) |
Feb 18, 2011 | 8.265 | 8.337 | 8.212 | 8.337 | 5,170,963 | +0.06(+0.72%) |
Feb 17, 2011 | 8.172 | 8.291 | 8.139 | 8.278 | 4,815,986 | +0.06(+0.72%) |
Feb 16, 2011 | 8.179 | 8.219 | 8.106 | 8.219 | 5,921,658 | +0.06(+0.73%) |
Feb 15, 2011 | 8.087 | 8.278 | 8.047 | 8.159 | 10,365,953 | +0.05(+0.57%) |
Feb 14, 2011 | 8.126 | 8.179 | 8.034 | 8.113 | 7,259,432 | -0.01(-0.08%) |
Feb 11, 2011 | 8.047 | 8.179 | 7.948 | 8.120 | 9,959,115 | +0.30(+3.79%) |
Feb 10, 2011 | 7.724 | 7.948 | 7.707 | 7.823 | 8,377,571 | +0.07(+0.94%) |
Feb 09, 2011 | 7.882 | 7.879 | 7.737 | 7.750 | 10,654,173 | -0.13(-1.67%) |
Feb 08, 2011 | 7.744 | 7.889 | 7.684 | 7.882 | 9,399,145 | +0.15(+1.96%) |
Feb 07, 2011 | 7.757 | 7.775 | 7.585 | 7.731 | 8,211,696 | -0.02(-0.26%) |
Feb 04, 2011 | 7.691 | 7.895 | 7.658 | 7.750 | 11,711,689 | +0.02(+0.26%) |
Feb 03, 2011 | 7.229 | 7.731 | 7.229 | 7.731 | 23,884,782 | +0.51(+7.13%) |
Feb 02, 2011 | 7.110 | 7.295 | 7.097 | 7.216 | 4,822,580 | +0.06(+0.83%) |
Feb 01, 2011 | 7.117 | 7.190 | 6.998 | 7.157 | 5,659,074 | +0.11(+1.50%) |
Jan 31, 2011 | 7.084 | 7.209 | 7.005 | 7.051 | 11,060,269 | -0.02(-0.28%) |
Jan 28, 2011 | 7.315 | 7.401 | 7.058 | 7.071 | 8,303,430 | -0.23(-3.16%) |
Jan 27, 2011 | 7.262 | 7.368 | 7.216 | 7.302 | 7,163,678 | +0.06(+0.82%) |
Jan 26, 2011 | 7.196 | 7.295 | 7.157 | 7.242 | 7,022,928 | +0.06(+0.83%) |
Jan 25, 2011 | 7.196 | 7.209 | 7.064 | 7.183 | 4,972,984 | -0.03(-0.37%) |
Jan 24, 2011 | 7.203 | 7.223 | 7.071 | 7.209 | 8,172,008 | -0.01(-0.09%) |
Jan 21, 2011 | 7.242 | 7.335 | 7.176 | 7.216 | 5,198,337 | +0.01(+0.09%) |
Jan 20, 2011 | 7.242 | 7.275 | 7.110 | 7.209 | 4,628,650 | -0.07(-1.00%) |
Jan 19, 2011 | 7.421 | 7.447 | 7.282 | 7.282 | 7,710,102 | -0.16(-2.21%) |
Jan 18, 2011 | 7.315 | 7.480 | 7.282 | 7.447 | 6,108,099 | +0.13(+1.71%) |
Jan 14, 2011 | 7.308 | 7.355 | 7.256 | 7.322 | 3,600,173 | -0.02(-0.27%) |
Jan 13, 2011 | 7.348 | 7.427 | 7.289 | 7.341 | 5,129,671 | +0.00(+0.00%) |
Jan 12, 2011 | 7.374 | 7.414 | 7.282 | 7.341 | 7,219,966 | +0.04(+0.54%) |
Jan 11, 2011 | 7.388 | 7.388 | 7.196 | 7.302 | 9,020,513 | -0.07(-0.90%) |
Jan 10, 2011 | 7.295 | 7.401 | 7.256 | 7.368 | 7,403,571 | +0.04(+0.54%) |
Jan 07, 2011 | 7.018 | 7.414 | 7.018 | 7.328 | 21,541,608 | +0.33(+4.71%) |
Jan 06, 2011 | 7.018 | 7.031 | 6.955 | 6.998 | 4,379,319 | +0.01(+0.09%) |
Jan 05, 2011 | 6.886 | 7.038 | 6.833 | 6.992 | 11,320,201 | +0.09(+1.24%) |
Jan 04, 2011 | 7.084 | 7.110 | 6.893 | 6.906 | 8,851,133 | -0.19(-2.70%) |