Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.177 | 8.250 | 8.042 | 8.052 | 6,116,702 | -0.09(-1.09%) |
Feb 28, 2012 | 8.201 | 8.201 | 8.107 | 8.140 | 6,351,437 | -0.05(-0.60%) |
Feb 27, 2012 | 8.088 | 8.223 | 8.009 | 8.189 | 3,731,299 | +0.03(+0.37%) |
Feb 24, 2012 | 8.042 | 8.192 | 8.006 | 8.159 | 3,998,333 | +0.13(+1.64%) |
Feb 23, 2012 | 8.027 | 8.070 | 7.938 | 8.027 | 5,098,636 | +0.01(+0.15%) |
Feb 22, 2012 | 8.094 | 8.122 | 7.997 | 8.015 | 6,824,869 | -0.12(-1.43%) |
Feb 21, 2012 | 8.180 | 8.217 | 8.110 | 8.131 | 5,341,978 | -0.06(-0.78%) |
Feb 17, 2012 | 8.183 | 8.214 | 8.088 | 8.195 | 6,616,878 | +0.02(+0.22%) |
Feb 16, 2012 | 7.987 | 8.232 | 7.966 | 8.177 | 7,380,057 | +0.17(+2.06%) |
Feb 15, 2012 | 8.097 | 8.097 | 7.954 | 8.012 | 6,564,381 | -0.05(-0.57%) |
Feb 14, 2012 | 8.024 | 8.067 | 7.969 | 8.058 | 5,065,297 | +0.00(+0.00%) |
Feb 13, 2012 | 8.015 | 8.091 | 7.963 | 8.058 | 6,443,878 | +0.11(+1.38%) |
Feb 10, 2012 | 7.847 | 7.954 | 7.798 | 7.948 | 5,952,401 | +0.04(+0.46%) |
Feb 09, 2012 | 8.027 | 8.048 | 7.877 | 7.911 | 6,077,805 | -0.11(-1.37%) |
Feb 08, 2012 | 7.914 | 8.024 | 7.850 | 8.021 | 8,990,913 | +0.17(+2.10%) |
Feb 07, 2012 | 7.740 | 7.893 | 7.694 | 7.856 | 6,823,442 | +0.11(+1.38%) |
Feb 06, 2012 | 7.633 | 7.752 | 7.615 | 7.749 | 6,805,142 | +0.09(+1.12%) |
Feb 03, 2012 | 7.654 | 7.700 | 7.611 | 7.663 | 10,980,977 | +0.13(+1.66%) |
Feb 02, 2012 | 7.501 | 7.685 | 7.489 | 7.538 | 11,785,912 | -0.03(-0.44%) |
Feb 01, 2012 | 7.627 | 7.789 | 7.556 | 7.572 | 8,007,262 | +0.00(+0.04%) |
Jan 31, 2012 | 7.792 | 7.792 | 7.541 | 7.569 | 9,846,834 | -0.17(-2.13%) |
Jan 30, 2012 | 7.868 | 7.871 | 7.724 | 7.734 | 5,745,584 | -0.21(-2.65%) |
Jan 27, 2012 | 7.841 | 7.963 | 7.828 | 7.945 | 4,755,774 | +0.05(+0.62%) |
Jan 26, 2012 | 7.966 | 8.030 | 7.847 | 7.896 | 6,324,444 | -0.02(-0.27%) |
Jan 25, 2012 | 7.841 | 7.929 | 7.779 | 7.917 | 4,315,639 | +0.07(+0.94%) |
Jan 24, 2012 | 7.776 | 7.871 | 7.749 | 7.844 | 4,726,828 | +0.06(+0.79%) |
Jan 23, 2012 | 7.773 | 7.828 | 7.749 | 7.783 | 3,062,298 | +0.04(+0.47%) |
Jan 20, 2012 | 7.672 | 7.789 | 7.624 | 7.746 | 4,550,972 | +0.06(+0.80%) |
Jan 19, 2012 | 7.624 | 7.740 | 7.602 | 7.685 | 3,460,853 | +0.11(+1.45%) |
Jan 18, 2012 | 7.510 | 7.596 | 7.480 | 7.575 | 3,938,668 | +0.08(+1.06%) |
Jan 17, 2012 | 7.627 | 7.688 | 7.489 | 7.495 | 3,474,426 | -0.09(-1.13%) |
Jan 13, 2012 | 7.562 | 7.595 | 7.513 | 7.581 | 3,460,467 | -0.05(-0.64%) |
Jan 12, 2012 | 7.645 | 7.715 | 7.590 | 7.630 | 5,024,165 | -0.03(-0.36%) |
Jan 11, 2012 | 7.691 | 7.700 | 7.614 | 7.657 | 8,386,666 | -0.04(-0.48%) |
Jan 10, 2012 | 7.514 | 7.718 | 7.486 | 7.694 | 8,659,851 | +0.26(+3.45%) |
Jan 09, 2012 | 7.462 | 7.538 | 7.419 | 7.437 | 2,826,153 | -0.03(-0.41%) |
Jan 06, 2012 | 7.529 | 7.611 | 7.452 | 7.468 | 3,900,589 | -0.07(-0.93%) |
Jan 05, 2012 | 7.446 | 7.556 | 7.379 | 7.538 | 3,507,418 | +0.01(+0.16%) |
Jan 04, 2012 | 7.547 | 7.581 | 7.468 | 7.526 | 3,601,410 | +0.03(+0.45%) |
Dec 30, 2011 | 7.501 | 7.550 | 7.492 | 7.492 | 2,076,102 | -0.04(-0.49%) |
Dec 29, 2011 | 7.452 | 7.550 | 7.425 | 7.529 | 1,604,335 | +0.10(+1.40%) |
Dec 28, 2011 | 7.538 | 7.538 | 7.413 | 7.425 | 2,411,100 | -0.10(-1.38%) |
Dec 27, 2011 | 7.507 | 7.611 | 7.492 | 7.529 | 2,314,844 | -0.02(-0.24%) |
Dec 23, 2011 | 7.498 | 7.549 | 7.449 | 7.547 | 1,448,540 | +0.10(+1.31%) |
Dec 21, 2011 | 7.471 | 7.483 | 7.315 | 7.449 | 3,960,610 | -0.02(-0.25%) |
Dec 20, 2011 | 7.327 | 7.507 | 7.326 | 7.468 | 4,196,653 | +0.25(+3.47%) |
Dec 19, 2011 | 7.367 | 7.416 | 7.202 | 7.217 | 4,209,438 | -0.13(-1.75%) |
Dec 16, 2011 | 7.468 | 7.495 | 7.329 | 7.345 | 6,216,759 | -0.07(-0.91%) |
Dec 15, 2011 | 7.486 | 7.498 | 7.379 | 7.413 | 4,123,380 | +0.06(+0.79%) |
Dec 14, 2011 | 7.391 | 7.446 | 7.312 | 7.355 | 5,225,636 | -0.08(-1.03%) |
Dec 13, 2011 | 7.630 | 7.682 | 7.379 | 7.431 | 6,070,827 | -0.17(-2.17%) |
Dec 12, 2011 | 7.694 | 7.709 | 7.532 | 7.596 | 6,554,580 | -0.20(-2.63%) |
Dec 09, 2011 | 7.645 | 7.834 | 7.630 | 7.801 | 6,459,509 | +0.20(+2.65%) |
Dec 08, 2011 | 7.786 | 7.786 | 7.593 | 7.599 | 8,332,347 | -0.22(-2.85%) |
Dec 07, 2011 | 7.914 | 7.914 | 7.755 | 7.822 | 7,960,778 | -0.17(-2.14%) |
Dec 06, 2011 | 7.978 | 8.045 | 7.935 | 7.993 | 3,713,875 | -0.02(-0.19%) |
Dec 05, 2011 | 8.073 | 8.100 | 7.929 | 8.009 | 5,096,405 | +0.09(+1.16%) |
Dec 02, 2011 | 8.070 | 8.100 | 7.862 | 7.917 | 5,795,964 | -0.06(-0.77%) |
Dec 01, 2011 | 7.969 | 8.024 | 7.905 | 7.978 | 5,814,006 | -0.05(-0.57%) |
Nov 30, 2011 | 7.987 | 8.036 | 7.844 | 8.024 | 8,381,435 | +0.38(+4.96%) |
Nov 29, 2011 | 7.721 | 7.786 | 7.642 | 7.645 | 3,144,892 | -0.07(-0.87%) |
Nov 28, 2011 | 7.740 | 7.773 | 7.651 | 7.712 | 5,765,573 | +0.21(+2.77%) |
Nov 25, 2011 | 7.520 | 7.593 | 7.498 | 7.504 | 2,742,231 | -0.02(-0.24%) |
Nov 23, 2011 | 7.566 | 7.614 | 7.523 | 7.523 | 5,939,194 | -0.14(-1.80%) |
Nov 22, 2011 | 7.676 | 7.752 | 7.636 | 7.660 | 4,641,202 | -0.03(-0.40%) |
Nov 21, 2011 | 7.697 | 7.756 | 7.627 | 7.691 | 5,657,468 | -0.16(-1.99%) |
Nov 18, 2011 | 7.853 | 7.905 | 7.767 | 7.847 | 4,372,362 | +0.07(+0.90%) |
Nov 17, 2011 | 7.871 | 7.902 | 7.740 | 7.776 | 7,054,350 | -0.10(-1.24%) |
Nov 16, 2011 | 7.993 | 8.039 | 7.841 | 7.874 | 8,629,521 | -0.27(-3.30%) |
Nov 15, 2011 | 8.067 | 8.195 | 7.963 | 8.143 | 5,428,579 | +0.09(+1.06%) |
Nov 14, 2011 | 8.024 | 8.122 | 7.966 | 8.058 | 6,006,023 | -0.05(-0.57%) |
Nov 11, 2011 | 7.966 | 8.152 | 7.945 | 8.103 | 6,136,452 | +0.25(+3.23%) |
Nov 10, 2011 | 7.865 | 7.896 | 7.712 | 7.850 | 6,585,871 | +0.14(+1.78%) |
Nov 09, 2011 | 7.758 | 7.816 | 7.700 | 7.712 | 10,311,897 | -0.24(-2.96%) |
Nov 08, 2011 | 7.890 | 7.984 | 7.819 | 7.948 | 6,779,644 | +0.10(+1.33%) |
Nov 07, 2011 | 7.728 | 7.864 | 7.672 | 7.844 | 4,918,253 | +0.11(+1.42%) |
Nov 04, 2011 | 7.624 | 7.767 | 7.596 | 7.734 | 6,311,418 | -0.00(-0.04%) |
Nov 03, 2011 | 7.642 | 7.834 | 7.471 | 7.737 | 9,031,783 | +0.19(+2.51%) |
Nov 02, 2011 | 7.526 | 7.636 | 7.389 | 7.547 | 9,087,057 | +0.10(+1.35%) |
Nov 01, 2011 | 7.367 | 7.718 | 7.113 | 7.446 | 24,080,440 | -0.21(-2.75%) |
Oct 31, 2011 | 7.776 | 7.783 | 7.654 | 7.657 | 6,060,829 | -0.20(-2.49%) |
Oct 28, 2011 | 7.831 | 7.948 | 7.810 | 7.853 | 7,204,129 | -0.02(-0.27%) |
Oct 27, 2011 | 7.694 | 7.948 | 7.569 | 7.874 | 12,499,624 | +0.44(+5.96%) |
Oct 26, 2011 | 7.520 | 7.718 | 7.232 | 7.431 | 16,814,480 | -0.04(-0.57%) |
Oct 25, 2011 | 7.779 | 7.831 | 7.462 | 7.474 | 10,919,500 | -0.36(-4.60%) |
Oct 24, 2011 | 7.669 | 7.908 | 7.657 | 7.834 | 6,910,243 | +0.16(+2.07%) |
Oct 21, 2011 | 7.773 | 7.789 | 7.596 | 7.676 | 8,107,427 | +0.00(+0.04%) |
Oct 20, 2011 | 7.569 | 7.731 | 7.523 | 7.672 | 7,370,717 | +0.09(+1.13%) |
Oct 19, 2011 | 7.657 | 7.807 | 7.547 | 7.587 | 7,796,732 | -0.08(-1.00%) |
Oct 18, 2011 | 7.617 | 7.700 | 7.446 | 7.663 | 13,821,629 | +0.05(+0.60%) |
Oct 17, 2011 | 7.700 | 7.801 | 7.590 | 7.617 | 5,413,348 | -0.17(-2.12%) |
Oct 14, 2011 | 7.868 | 7.886 | 7.709 | 7.783 | 6,405,232 | +0.03(+0.35%) |
Oct 13, 2011 | 7.685 | 7.813 | 7.605 | 7.755 | 8,957,521 | +0.02(+0.32%) |
Oct 12, 2011 | 7.841 | 7.935 | 7.688 | 7.731 | 15,096,005 | +0.07(+0.88%) |
Oct 11, 2011 | 7.584 | 7.783 | 7.541 | 7.663 | 5,795,068 | -0.02(-0.20%) |
Oct 10, 2011 | 7.532 | 7.700 | 7.504 | 7.679 | 6,001,963 | +0.31(+4.19%) |
Oct 07, 2011 | 7.495 | 7.535 | 7.278 | 7.370 | 9,155,207 | -0.10(-1.35%) |
Oct 06, 2011 | 7.410 | 7.488 | 7.131 | 7.471 | 5,976,986 | +0.17(+2.39%) |
Oct 05, 2011 | 7.046 | 7.376 | 6.924 | 7.296 | 12,575,272 | +0.28(+4.05%) |
Oct 04, 2011 | 6.716 | 7.034 | 6.630 | 7.012 | 12,613,882 | +0.19(+2.82%) |
Oct 03, 2011 | 7.015 | 7.254 | 6.810 | 6.820 | 8,666,665 | -0.25(-3.59%) |
Sep 30, 2011 | 7.238 | 7.266 | 7.073 | 7.073 | 7,058,897 | -0.28(-3.82%) |
Sep 29, 2011 | 7.523 | 7.547 | 7.083 | 7.355 | 9,860,950 | +0.02(+0.29%) |
Sep 28, 2011 | 7.605 | 7.605 | 7.321 | 7.333 | 8,556,110 | -0.33(-4.31%) |
Sep 27, 2011 | 7.868 | 7.945 | 7.605 | 7.663 | 10,191,682 | +0.02(+0.32%) |
Sep 26, 2011 | 7.556 | 7.660 | 7.336 | 7.639 | 8,290,895 | +0.18(+2.46%) |
Sep 23, 2011 | 7.281 | 7.477 | 7.238 | 7.455 | 9,321,717 | +0.12(+1.62%) |
Sep 22, 2011 | 7.131 | 7.403 | 7.031 | 7.336 | 15,752,722 | -0.06(-0.74%) |
Sep 21, 2011 | 7.553 | 7.639 | 7.379 | 7.391 | 8,969,315 | -0.16(-2.11%) |
Sep 20, 2011 | 7.611 | 7.724 | 7.446 | 7.550 | 8,218,011 | -0.03(-0.36%) |
Sep 19, 2011 | 7.575 | 7.657 | 7.370 | 7.578 | 8,695,113 | -0.15(-1.90%) |
Sep 16, 2011 | 7.761 | 7.880 | 7.596 | 7.724 | 22,822,392 | +0.04(+0.52%) |
Sep 15, 2011 | 7.370 | 7.709 | 7.318 | 7.685 | 13,623,046 | +0.42(+5.72%) |
Sep 14, 2011 | 7.269 | 7.397 | 7.113 | 7.269 | 10,127,781 | +0.06(+0.89%) |
Sep 13, 2011 | 7.009 | 7.266 | 6.948 | 7.205 | 9,274,703 | +0.23(+3.29%) |
Sep 12, 2011 | 6.676 | 6.982 | 6.636 | 6.976 | 9,767,544 | +0.17(+2.52%) |
Sep 09, 2011 | 6.976 | 7.034 | 6.791 | 6.804 | 7,892,373 | -0.27(-3.80%) |
Sep 08, 2011 | 7.116 | 7.211 | 7.015 | 7.073 | 8,447,096 | -0.13(-1.78%) |
Sep 07, 2011 | 7.079 | 7.231 | 6.930 | 7.202 | 11,798,638 | +0.57(+8.62%) |
Sep 06, 2011 | 6.566 | 6.713 | 6.526 | 6.630 | 11,802,430 | -0.27(-3.86%) |
Sep 02, 2011 | 6.899 | 7.009 | 6.783 | 6.896 | 6,188,811 | -0.18(-2.55%) |
Sep 01, 2011 | 7.290 | 7.296 | 7.052 | 7.076 | 5,824,609 | -0.17(-2.28%) |
Aug 31, 2011 | 7.208 | 7.355 | 7.134 | 7.241 | 7,990,025 | +0.08(+1.11%) |
Aug 30, 2011 | 7.101 | 7.232 | 7.021 | 7.162 | 6,179,072 | -0.01(-0.09%) |
Aug 29, 2011 | 7.043 | 7.174 | 6.995 | 7.168 | 6,136,684 | +0.22(+3.17%) |
Aug 26, 2011 | 6.737 | 7.000 | 6.636 | 6.948 | 5,011,917 | +0.15(+2.20%) |
Aug 25, 2011 | 7.156 | 7.162 | 6.731 | 6.798 | 5,457,437 | -0.25(-3.51%) |
Aug 24, 2011 | 6.875 | 7.067 | 6.810 | 7.046 | 6,691,326 | +0.21(+3.09%) |
Aug 23, 2011 | 6.636 | 6.841 | 6.441 | 6.835 | 9,919,508 | +0.42(+6.58%) |
Aug 22, 2011 | 6.624 | 6.667 | 6.389 | 6.413 | 5,384,798 | -0.07(-1.04%) |
Aug 19, 2011 | 6.499 | 6.755 | 6.465 | 6.480 | 6,139,730 | -0.13(-1.90%) |
Aug 18, 2011 | 6.762 | 6.774 | 6.557 | 6.606 | 7,843,654 | -0.39(-5.51%) |
Aug 17, 2011 | 7.079 | 7.183 | 6.954 | 6.991 | 5,612,071 | -0.03(-0.44%) |
Aug 16, 2011 | 7.122 | 7.241 | 6.759 | 7.021 | 18,028,090 | -0.20(-2.75%) |
Aug 15, 2011 | 7.095 | 7.251 | 7.079 | 7.220 | 4,283,000 | +0.20(+2.83%) |
Aug 12, 2011 | 7.278 | 7.379 | 6.994 | 7.021 | 7,176,996 | -0.17(-2.42%) |
Aug 11, 2011 | 6.795 | 7.319 | 6.679 | 7.196 | 14,402,285 | +0.63(+9.64%) |
Aug 10, 2011 | 6.752 | 6.921 | 6.493 | 6.563 | 15,244,374 | -0.35(-5.08%) |
Aug 09, 2011 | 6.493 | 6.917 | 6.266 | 6.914 | 17,732,870 | +0.68(+10.88%) |
Aug 08, 2011 | 6.795 | 6.936 | 6.211 | 6.236 | 18,935,552 | -0.73(-10.49%) |
Aug 05, 2011 | 7.031 | 7.180 | 6.829 | 6.966 | 18,805,108 | +0.12(+1.70%) |
Aug 04, 2011 | 7.046 | 7.092 | 6.844 | 6.850 | 11,375,236 | -0.33(-4.60%) |
Aug 03, 2011 | 7.147 | 7.226 | 6.957 | 7.180 | 7,416,105 | +0.03(+0.47%) |
Aug 02, 2011 | 7.290 | 7.342 | 7.067 | 7.147 | 9,059,632 | -0.25(-3.35%) |
Aug 01, 2011 | 7.443 | 7.480 | 7.266 | 7.394 | 7,394,435 | +0.04(+0.50%) |
Jul 29, 2011 | 7.238 | 7.495 | 7.183 | 7.358 | 6,039,127 | +0.02(+0.29%) |
Jul 28, 2011 | 7.205 | 7.446 | 7.205 | 7.336 | 8,346,028 | +0.15(+2.13%) |
Jul 27, 2011 | 7.501 | 7.550 | 7.073 | 7.183 | 12,929,173 | -0.24(-3.25%) |
Jul 26, 2011 | 7.355 | 7.431 | 7.324 | 7.425 | 5,191,038 | +0.05(+0.62%) |
Jul 25, 2011 | 7.300 | 7.413 | 7.260 | 7.379 | 5,989,751 | -0.02(-0.25%) |
Jul 22, 2011 | 7.382 | 7.397 | 7.272 | 7.397 | 3,318,582 | +0.11(+1.51%) |
Jul 21, 2011 | 7.199 | 7.336 | 7.168 | 7.287 | 6,795,854 | +0.14(+1.92%) |
Jul 20, 2011 | 7.217 | 7.232 | 7.116 | 7.150 | 5,320,540 | +0.01(+0.13%) |
Jul 19, 2011 | 7.031 | 7.183 | 7.021 | 7.141 | 7,502,863 | +0.18(+2.59%) |
Jul 18, 2011 | 7.205 | 7.205 | 6.951 | 6.960 | 6,786,420 | -0.28(-3.88%) |
Jul 15, 2011 | 7.245 | 7.269 | 7.133 | 7.241 | 4,748,217 | +0.05(+0.64%) |
Jul 14, 2011 | 7.293 | 7.342 | 7.177 | 7.196 | 4,182,069 | -0.09(-1.18%) |
Jul 13, 2011 | 7.336 | 7.411 | 7.269 | 7.281 | 3,853,562 | -0.03(-0.38%) |
Jul 12, 2011 | 7.385 | 7.444 | 7.303 | 7.309 | 5,799,380 | -0.07(-0.91%) |
Jul 11, 2011 | 7.630 | 7.642 | 7.361 | 7.376 | 7,738,861 | -0.38(-4.89%) |
Jul 08, 2011 | 7.770 | 7.783 | 7.676 | 7.755 | 4,898,689 | -0.13(-1.59%) |
Jul 07, 2011 | 7.896 | 7.948 | 7.810 | 7.880 | 8,300,065 | +0.06(+0.70%) |
Jul 06, 2011 | 7.966 | 7.981 | 7.813 | 7.825 | 8,036,044 | -0.20(-2.55%) |
Jul 05, 2011 | 7.799 | 8.045 | 7.799 | 8.030 | 4,946,142 | +0.05(+0.57%) |
Jul 01, 2011 | 7.715 | 8.006 | 7.706 | 7.984 | 6,321,209 | +0.25(+3.24%) |
Jun 30, 2011 | 7.740 | 7.776 | 7.676 | 7.734 | 8,879,828 | +0.05(+0.64%) |
Jun 29, 2011 | 7.361 | 7.688 | 7.355 | 7.685 | 9,432,016 | +0.35(+4.71%) |
Jun 28, 2011 | 7.263 | 7.355 | 7.193 | 7.339 | 4,962,744 | +0.10(+1.44%) |
Jun 27, 2011 | 7.134 | 7.260 | 7.122 | 7.235 | 4,544,308 | +0.09(+1.20%) |
Jun 24, 2011 | 7.168 | 7.205 | 7.107 | 7.150 | 6,396,625 | +0.01(+0.17%) |
Jun 23, 2011 | 7.272 | 7.281 | 7.037 | 7.138 | 10,331,565 | -0.19(-2.59%) |
Jun 22, 2011 | 7.410 | 7.477 | 7.318 | 7.327 | 3,337,592 | -0.09(-1.28%) |
Jun 21, 2011 | 7.330 | 7.446 | 7.312 | 7.422 | 4,876,221 | +0.14(+1.89%) |
Jun 20, 2011 | 7.272 | 7.312 | 7.238 | 7.284 | 2,755,310 | +0.02(+0.25%) |
Jun 17, 2011 | 7.339 | 7.339 | 7.248 | 7.266 | 4,957,258 | +0.01(+0.17%) |
Jun 16, 2011 | 7.190 | 7.315 | 7.156 | 7.254 | 7,860,319 | +0.07(+0.94%) |
Jun 15, 2011 | 7.330 | 7.348 | 7.171 | 7.186 | 6,332,548 | -0.20(-2.77%) |
Jun 14, 2011 | 7.364 | 7.425 | 7.321 | 7.391 | 5,620,419 | +0.12(+1.60%) |
Jun 13, 2011 | 7.296 | 7.324 | 7.235 | 7.275 | 3,905,440 | +0.00(+0.00%) |
Jun 10, 2011 | 7.355 | 7.373 | 7.245 | 7.275 | 5,083,375 | -0.11(-1.45%) |
Jun 09, 2011 | 7.410 | 7.431 | 7.260 | 7.382 | 7,488,550 | +0.23(+3.16%) |
Jun 08, 2011 | 7.229 | 7.284 | 7.150 | 7.156 | 4,339,864 | -0.12(-1.60%) |
Jun 07, 2011 | 7.223 | 7.382 | 7.217 | 7.272 | 6,784,352 | +0.08(+1.15%) |
Jun 06, 2011 | 7.342 | 7.400 | 7.174 | 7.190 | 5,163,872 | -0.19(-2.53%) |
Jun 03, 2011 | 7.443 | 7.465 | 7.370 | 7.376 | 4,302,874 | -0.25(-3.29%) |
May 24, 2011 | 7.642 | 7.691 | 7.578 | 7.627 | 5,726,656 | +0.00(+0.04%) |
May 23, 2011 | 7.679 | 7.728 | 7.614 | 7.624 | 6,451,922 | -0.17(-2.20%) |
May 20, 2011 | 7.957 | 7.975 | 7.795 | 7.795 | 4,443,673 | -0.19(-2.41%) |
May 19, 2011 | 8.015 | 8.073 | 7.948 | 7.987 | 5,205,661 | -0.02(-0.23%) |
May 18, 2011 | 7.923 | 8.006 | 7.893 | 8.006 | 5,341,595 | +0.07(+0.92%) |
May 17, 2011 | 8.036 | 8.055 | 7.905 | 7.932 | 11,098,019 | -0.09(-1.07%) |
May 16, 2011 | 8.085 | 8.583 | 8.006 | 8.018 | 31,947,816 | -0.21(-2.53%) |
May 13, 2011 | 8.330 | 8.363 | 8.204 | 8.226 | 3,769,254 | -0.09(-1.03%) |
May 12, 2011 | 8.201 | 8.317 | 8.119 | 8.311 | 5,569,591 | +0.05(+0.63%) |
May 11, 2011 | 8.382 | 8.431 | 8.217 | 8.259 | 4,831,416 | -0.13(-1.60%) |
May 10, 2011 | 8.345 | 8.421 | 8.281 | 8.394 | 3,244,310 | +0.03(+0.33%) |
May 09, 2011 | 8.134 | 8.369 | 8.103 | 8.366 | 4,742,413 | +0.24(+2.93%) |
May 06, 2011 | 8.140 | 8.253 | 8.094 | 8.128 | 5,361,240 | +0.02(+0.30%) |
May 05, 2011 | 8.103 | 8.183 | 8.052 | 8.103 | 7,200,347 | -0.02(-0.30%) |
May 04, 2011 | 8.214 | 8.214 | 8.024 | 8.128 | 7,776,875 | -0.06(-0.67%) |
May 03, 2011 | 8.314 | 8.324 | 8.128 | 8.183 | 5,565,777 | -0.11(-1.36%) |
May 02, 2011 | 8.285 | 8.406 | 8.269 | 8.296 | 4,425,382 | +0.01(+0.07%) |
Apr 29, 2011 | 8.327 | 8.363 | 8.259 | 8.290 | 5,727,382 | -0.04(-0.44%) |
Apr 28, 2011 | 8.382 | 8.431 | 8.302 | 8.327 | 4,366,853 | -0.07(-0.87%) |
Apr 27, 2011 | 8.330 | 8.440 | 8.253 | 8.400 | 5,111,849 | +0.06(+0.73%) |
Apr 26, 2011 | 8.357 | 8.452 | 8.317 | 8.339 | 4,576,198 | +0.02(+0.18%) |
Apr 25, 2011 | 8.415 | 8.492 | 8.256 | 8.324 | 4,294,414 | -0.09(-1.13%) |
Apr 21, 2011 | 8.363 | 8.449 | 8.333 | 8.418 | 4,028,711 | +0.07(+0.81%) |
Apr 20, 2011 | 8.412 | 8.470 | 8.247 | 8.351 | 8,731,881 | -0.02(-0.29%) |
Apr 19, 2011 | 8.443 | 8.865 | 8.351 | 8.376 | 7,659,944 | -0.05(-0.62%) |
Apr 18, 2011 | 8.489 | 8.516 | 8.330 | 8.428 | 4,526,643 | -0.20(-2.27%) |
Apr 15, 2011 | 8.531 | 8.676 | 8.470 | 8.623 | 5,110,165 | +0.12(+1.44%) |
Apr 14, 2011 | 8.473 | 8.574 | 8.421 | 8.501 | 4,586,287 | +0.02(+0.18%) |
Apr 13, 2011 | 8.583 | 8.605 | 8.394 | 8.486 | 7,588,165 | -0.01(-0.11%) |
Apr 12, 2011 | 8.559 | 8.623 | 8.458 | 8.495 | 11,085,237 | -0.07(-0.86%) |
Apr 11, 2011 | 8.608 | 8.758 | 8.507 | 8.568 | 9,662,289 | -0.13(-1.48%) |
Apr 08, 2011 | 8.904 | 8.923 | 8.638 | 8.697 | 12,749,064 | -0.19(-2.13%) |
Apr 07, 2011 | 8.828 | 9.017 | 8.745 | 8.886 | 15,974,283 | +0.07(+0.83%) |
Apr 06, 2011 | 8.522 | 8.895 | 8.504 | 8.813 | 16,697,056 | +0.25(+2.96%) |
Apr 05, 2011 | 8.376 | 8.650 | 8.336 | 8.559 | 14,029,780 | +0.17(+2.04%) |
Apr 04, 2011 | 8.476 | 8.556 | 8.376 | 8.388 | 18,681,820 | -0.24(-2.80%) |
Apr 01, 2011 | 7.883 | 8.755 | 7.825 | 8.629 | 58,853,728 | +0.73(+9.25%) |
Mar 31, 2011 | 7.883 | 7.899 | 7.772 | 7.899 | 5,610,886 | +0.02(+0.19%) |
Mar 30, 2011 | 7.856 | 7.948 | 7.783 | 7.883 | 6,647,066 | +0.01(+0.16%) |
Mar 29, 2011 | 7.676 | 7.880 | 7.626 | 7.871 | 6,871,869 | +0.14(+1.86%) |
Mar 28, 2011 | 7.740 | 7.862 | 7.724 | 7.728 | 3,537,287 | -0.01(-0.08%) |
Mar 25, 2011 | 7.850 | 7.850 | 7.728 | 7.734 | 3,800,045 | -0.09(-1.09%) |
Mar 24, 2011 | 7.795 | 7.862 | 7.746 | 7.819 | 4,093,580 | +0.08(+0.99%) |
Mar 23, 2011 | 7.614 | 7.804 | 7.593 | 7.743 | 6,965,144 | +0.06(+0.72%) |
Mar 22, 2011 | 7.770 | 7.795 | 7.679 | 7.688 | 4,536,473 | -0.06(-0.83%) |
Mar 21, 2011 | 7.792 | 7.804 | 7.651 | 7.752 | 6,257,707 | +0.17(+2.30%) |
Mar 18, 2011 | 7.642 | 7.715 | 7.559 | 7.578 | 13,111,738 | +0.06(+0.85%) |
Mar 17, 2011 | 7.572 | 7.621 | 7.425 | 7.514 | 11,450,613 | +0.03(+0.37%) |
Mar 16, 2011 | 7.838 | 7.908 | 7.449 | 7.486 | 15,352,802 | -0.41(-5.15%) |
Mar 15, 2011 | 7.853 | 7.969 | 7.825 | 7.893 | 9,470,609 | -0.17(-2.09%) |
Mar 14, 2011 | 8.269 | 8.278 | 7.923 | 8.061 | 13,163,708 | -0.25(-3.02%) |
Mar 11, 2011 | 8.223 | 8.333 | 8.192 | 8.311 | 4,608,304 | +0.06(+0.78%) |
Mar 10, 2011 | 8.409 | 8.418 | 8.238 | 8.247 | 6,936,127 | -0.24(-2.77%) |
Mar 09, 2011 | 8.660 | 8.709 | 8.464 | 8.483 | 6,912,311 | -0.19(-2.22%) |
Mar 08, 2011 | 8.663 | 8.745 | 8.599 | 8.675 | 4,964,923 | +0.04(+0.50%) |
Mar 07, 2011 | 8.785 | 8.794 | 8.563 | 8.632 | 6,503,660 | +0.07(+0.79%) |
Mar 04, 2011 | 8.663 | 8.681 | 8.467 | 8.565 | 5,748,689 | -0.11(-1.30%) |
Mar 03, 2011 | 8.596 | 8.736 | 8.596 | 8.678 | 5,080,277 | +0.17(+1.98%) |
Mar 02, 2011 | 8.467 | 8.620 | 8.400 | 8.510 | 6,729,739 | +0.05(+0.58%) |