Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.446 | 9.472 | 9.034 | 9.253 | 16,559,436 | -0.19(-2.04%) |
Jan 30, 2012 | 9.139 | 9.543 | 9.008 | 9.446 | 17,498,228 | +0.33(+3.66%) |
Jan 27, 2012 | 8.841 | 9.279 | 8.780 | 9.113 | 14,641,974 | +0.19(+2.16%) |
Jan 26, 2012 | 9.016 | 9.249 | 8.867 | 8.920 | 36,171,088 | +0.18(+2.11%) |
Jan 25, 2012 | 8.701 | 9.034 | 8.701 | 8.736 | 47,124,760 | +0.51(+6.18%) |
Jan 24, 2012 | 8.148 | 8.323 | 8.060 | 8.227 | 14,490,201 | +0.08(+0.97%) |
Jan 23, 2012 | 8.262 | 8.385 | 8.148 | 8.148 | 17,497,280 | -0.11(-1.28%) |
Jan 20, 2012 | 8.157 | 8.328 | 8.113 | 8.253 | 8,943,987 | +0.07(+0.86%) |
Jan 19, 2012 | 7.841 | 8.306 | 7.824 | 8.183 | 16,332,739 | +0.36(+4.60%) |
Jan 18, 2012 | 7.710 | 7.999 | 7.569 | 7.824 | 16,060,969 | +0.17(+2.18%) |
Jan 17, 2012 | 7.780 | 7.815 | 7.596 | 7.657 | 7,845,919 | -0.11(-1.36%) |
Jan 13, 2012 | 7.631 | 7.902 | 7.560 | 7.762 | 11,547,870 | -0.02(-0.23%) |
Jan 12, 2012 | 7.543 | 7.876 | 7.429 | 7.780 | 14,698,510 | +0.23(+3.02%) |
Jan 11, 2012 | 7.315 | 7.560 | 7.210 | 7.552 | 7,749,600 | +0.30(+4.11%) |
Jan 10, 2012 | 7.324 | 7.359 | 7.131 | 7.253 | 7,903,647 | -0.01(-0.12%) |
Jan 09, 2012 | 7.315 | 7.455 | 7.245 | 7.262 | 10,279,202 | -0.04(-0.48%) |
Jan 06, 2012 | 7.245 | 7.394 | 7.227 | 7.297 | 7,620,859 | -0.01(-0.12%) |
Jan 05, 2012 | 7.043 | 7.324 | 6.903 | 7.306 | 11,982,726 | +0.28(+4.00%) |
Jan 04, 2012 | 7.043 | 7.139 | 6.868 | 7.025 | 8,451,755 | -0.07(-0.99%) |
Dec 30, 2011 | 7.069 | 7.148 | 7.025 | 7.096 | 4,194,066 | +0.00(+0.00%) |
Dec 29, 2011 | 7.078 | 7.201 | 7.060 | 7.096 | 5,229,321 | -0.03(-0.37%) |
Dec 28, 2011 | 7.157 | 7.192 | 7.034 | 7.122 | 6,409,575 | -0.05(-0.73%) |
Dec 27, 2011 | 7.245 | 7.367 | 7.087 | 7.175 | 6,343,011 | -0.13(-1.80%) |
Dec 23, 2011 | 7.262 | 7.306 | 7.069 | 7.306 | 11,454,718 | -0.12(-1.65%) |
Dec 21, 2011 | 7.490 | 7.727 | 7.394 | 7.429 | 10,948,511 | -0.14(-1.85%) |
Dec 20, 2011 | 7.569 | 7.657 | 7.499 | 7.569 | 8,534,961 | +0.11(+1.41%) |
Dec 19, 2011 | 7.938 | 7.981 | 7.420 | 7.464 | 15,375,521 | -0.45(-5.65%) |
Dec 16, 2011 | 7.631 | 8.008 | 7.631 | 7.911 | 25,362,520 | +0.38(+5.01%) |
Dec 15, 2011 | 7.324 | 7.753 | 7.271 | 7.534 | 26,046,282 | +0.39(+5.40%) |
Dec 14, 2011 | 7.192 | 7.324 | 7.025 | 7.148 | 17,262,214 | +0.14(+2.00%) |
Dec 13, 2011 | 7.481 | 7.517 | 6.955 | 7.008 | 13,396,682 | -0.45(-6.00%) |
Dec 12, 2011 | 7.324 | 7.587 | 7.280 | 7.455 | 9,319,226 | +0.00(+0.00%) |
Dec 09, 2011 | 7.236 | 7.587 | 7.218 | 7.455 | 10,508,034 | +0.28(+3.91%) |
Dec 08, 2011 | 7.385 | 7.543 | 7.091 | 7.175 | 12,289,509 | -0.33(-4.44%) |
Dec 07, 2011 | 7.359 | 7.587 | 7.332 | 7.508 | 11,489,415 | +0.08(+1.06%) |
Dec 06, 2011 | 7.499 | 7.600 | 7.367 | 7.429 | 13,508,082 | -0.12(-1.63%) |
Dec 05, 2011 | 7.508 | 7.648 | 7.464 | 7.552 | 15,552,236 | +0.18(+2.38%) |
Dec 02, 2011 | 7.517 | 7.587 | 7.324 | 7.376 | 14,617,335 | -0.10(-1.29%) |
Dec 01, 2011 | 7.052 | 7.560 | 7.043 | 7.473 | 17,834,772 | +0.35(+4.93%) |
Nov 30, 2011 | 6.648 | 7.201 | 6.587 | 7.122 | 31,997,436 | +0.28(+4.10%) |
Nov 29, 2011 | 6.578 | 6.929 | 6.561 | 6.841 | 20,103,030 | +0.32(+4.98%) |
Nov 28, 2011 | 6.490 | 6.587 | 6.403 | 6.517 | 9,515,930 | +0.27(+4.35%) |
Nov 25, 2011 | 6.210 | 6.403 | 6.210 | 6.245 | 3,363,262 | +0.00(+0.00%) |
Nov 23, 2011 | 6.315 | 6.447 | 6.245 | 6.245 | 14,243,790 | -0.14(-2.20%) |
Nov 22, 2011 | 6.368 | 6.490 | 6.297 | 6.385 | 11,529,689 | +0.06(+0.97%) |
Nov 21, 2011 | 6.315 | 6.385 | 6.210 | 6.324 | 8,432,276 | -0.13(-2.04%) |
Nov 18, 2011 | 6.429 | 6.464 | 6.363 | 6.455 | 13,047,718 | +0.07(+1.10%) |
Nov 17, 2011 | 6.657 | 6.718 | 6.271 | 6.385 | 16,863,900 | -0.26(-3.96%) |
Nov 16, 2011 | 6.955 | 6.973 | 6.635 | 6.648 | 11,051,224 | -0.37(-5.25%) |
Nov 15, 2011 | 7.069 | 7.096 | 6.903 | 7.017 | 14,563,943 | -0.05(-0.74%) |
Nov 14, 2011 | 7.034 | 7.332 | 6.999 | 7.069 | 18,050,164 | +0.10(+1.38%) |
Nov 11, 2011 | 6.797 | 7.021 | 6.710 | 6.973 | 10,815,164 | +0.29(+4.33%) |
Nov 10, 2011 | 7.034 | 7.096 | 6.578 | 6.683 | 17,718,064 | -0.33(-4.75%) |
Nov 09, 2011 | 7.052 | 7.148 | 6.973 | 7.017 | 10,390,398 | -0.18(-2.44%) |
Nov 08, 2011 | 7.271 | 7.332 | 7.034 | 7.192 | 16,949,344 | -0.10(-1.32%) |
Nov 07, 2011 | 7.341 | 7.394 | 7.183 | 7.289 | 8,819,976 | -0.04(-0.48%) |
Nov 04, 2011 | 7.262 | 7.341 | 7.148 | 7.324 | 10,740,920 | +0.04(+0.60%) |
Nov 03, 2011 | 7.376 | 7.376 | 7.025 | 7.280 | 14,865,418 | +0.04(+0.61%) |
Nov 02, 2011 | 7.367 | 7.451 | 7.192 | 7.236 | 13,548,142 | -0.07(-0.96%) |
Nov 01, 2011 | 7.192 | 7.394 | 7.113 | 7.306 | 23,766,378 | -0.17(-2.23%) |
Oct 31, 2011 | 7.376 | 7.481 | 7.332 | 7.473 | 8,965,240 | +0.01(+0.12%) |
Oct 28, 2011 | 7.499 | 7.569 | 7.411 | 7.464 | 8,787,141 | -0.11(-1.50%) |
Oct 27, 2011 | 7.718 | 7.762 | 7.446 | 7.578 | 13,486,904 | +0.07(+0.93%) |
Oct 26, 2011 | 7.560 | 7.587 | 7.341 | 7.508 | 13,532,547 | +0.11(+1.42%) |
Oct 25, 2011 | 7.587 | 7.613 | 7.289 | 7.403 | 22,042,034 | -0.40(-5.17%) |
Oct 24, 2011 | 7.631 | 7.876 | 7.545 | 7.806 | 11,311,352 | +0.21(+2.77%) |
Oct 21, 2011 | 7.683 | 7.718 | 7.385 | 7.596 | 10,636,137 | -0.04(-0.46%) |
Oct 20, 2011 | 7.420 | 7.631 | 7.332 | 7.631 | 9,265,775 | +0.18(+2.35%) |
Oct 19, 2011 | 7.587 | 7.635 | 7.332 | 7.455 | 9,232,918 | -0.18(-2.41%) |
Oct 18, 2011 | 7.359 | 7.718 | 7.315 | 7.639 | 13,069,764 | +0.27(+3.69%) |
Oct 17, 2011 | 7.587 | 7.666 | 7.271 | 7.367 | 10,753,433 | -0.15(-1.98%) |
Oct 14, 2011 | 7.674 | 7.718 | 7.411 | 7.517 | 10,547,653 | -0.10(-1.27%) |
Oct 13, 2011 | 7.297 | 7.666 | 7.210 | 7.613 | 16,872,668 | +0.23(+3.09%) |
Oct 12, 2011 | 7.201 | 7.499 | 7.192 | 7.385 | 13,368,076 | +0.18(+2.56%) |
Oct 11, 2011 | 6.990 | 7.332 | 6.990 | 7.201 | 13,968,729 | +0.14(+1.99%) |
Oct 10, 2011 | 6.946 | 7.113 | 6.920 | 7.060 | 13,908,630 | +0.22(+3.21%) |
Oct 07, 2011 | 6.929 | 7.078 | 6.745 | 6.841 | 15,763,048 | +0.02(+0.26%) |
Oct 06, 2011 | 6.789 | 6.868 | 6.723 | 6.824 | 12,786,198 | +0.31(+4.71%) |
Oct 05, 2011 | 6.411 | 6.604 | 6.297 | 6.517 | 14,001,446 | +0.12(+1.92%) |
Oct 04, 2011 | 5.990 | 6.394 | 5.859 | 6.394 | 25,061,540 | +0.56(+9.62%) |
Oct 03, 2011 | 6.482 | 6.578 | 5.824 | 5.833 | 39,454,256 | -0.75(-11.33%) |
Sep 30, 2011 | 6.894 | 6.903 | 6.561 | 6.578 | 16,886,790 | -0.39(-5.66%) |
Sep 29, 2011 | 7.227 | 7.271 | 6.885 | 6.973 | 10,967,571 | -0.14(-1.97%) |
Sep 28, 2011 | 7.060 | 7.218 | 6.990 | 7.113 | 10,843,208 | -0.03(-0.37%) |
Sep 27, 2011 | 7.429 | 7.446 | 7.104 | 7.139 | 11,060,951 | -0.14(-1.93%) |
Sep 26, 2011 | 7.227 | 7.376 | 7.060 | 7.280 | 13,927,321 | +0.11(+1.59%) |
Sep 23, 2011 | 6.596 | 7.227 | 6.587 | 7.166 | 21,722,246 | +0.52(+7.78%) |
Sep 22, 2011 | 6.780 | 6.990 | 6.596 | 6.648 | 20,954,456 | -0.37(-5.25%) |
Sep 21, 2011 | 7.332 | 7.455 | 6.999 | 7.017 | 10,533,839 | -0.32(-4.42%) |
Sep 20, 2011 | 7.367 | 7.446 | 7.262 | 7.341 | 8,636,321 | +0.05(+0.72%) |
Sep 19, 2011 | 7.139 | 7.367 | 7.087 | 7.289 | 8,312,883 | -0.08(-1.07%) |
Sep 16, 2011 | 7.376 | 7.517 | 7.350 | 7.367 | 10,028,838 | -0.05(-0.71%) |
Sep 15, 2011 | 7.429 | 7.490 | 7.297 | 7.420 | 16,277,692 | +0.06(+0.83%) |
Sep 14, 2011 | 7.166 | 7.499 | 7.052 | 7.359 | 25,049,286 | +0.35(+5.01%) |
Sep 13, 2011 | 6.473 | 7.104 | 6.354 | 7.008 | 26,067,098 | +0.54(+8.27%) |
Sep 12, 2011 | 6.280 | 6.490 | 6.218 | 6.473 | 11,263,340 | +0.18(+2.79%) |
Sep 09, 2011 | 6.368 | 6.587 | 6.245 | 6.297 | 7,291,799 | -0.11(-1.78%) |
Sep 08, 2011 | 6.464 | 6.569 | 6.359 | 6.411 | 6,433,035 | -0.14(-2.14%) |
Sep 07, 2011 | 6.324 | 6.561 | 6.280 | 6.552 | 7,692,011 | +0.30(+4.77%) |
Sep 06, 2011 | 6.210 | 6.350 | 6.192 | 6.254 | 9,133,185 | -0.12(-1.93%) |
Sep 02, 2011 | 6.368 | 6.561 | 6.315 | 6.376 | 8,836,158 | -0.13(-2.02%) |
Sep 01, 2011 | 6.622 | 6.718 | 6.508 | 6.508 | 15,264,422 | -0.10(-1.46%) |
Aug 31, 2011 | 6.771 | 6.850 | 6.552 | 6.604 | 16,155,565 | -0.07(-1.05%) |
Aug 30, 2011 | 6.534 | 6.797 | 6.473 | 6.675 | 10,885,649 | +0.10(+1.47%) |
Aug 29, 2011 | 6.306 | 6.587 | 6.306 | 6.578 | 11,005,034 | +0.33(+5.34%) |
Aug 26, 2011 | 5.894 | 6.271 | 5.876 | 6.245 | 15,166,001 | +0.25(+4.25%) |
Aug 25, 2011 | 6.227 | 6.394 | 5.885 | 5.990 | 27,979,822 | -0.37(-5.79%) |
Aug 24, 2011 | 6.315 | 6.429 | 6.192 | 6.359 | 11,980,287 | -0.01(-0.14%) |
Aug 23, 2011 | 6.403 | 6.425 | 6.183 | 6.368 | 15,479,427 | +0.04(+0.55%) |
Aug 22, 2011 | 6.596 | 6.710 | 6.290 | 6.333 | 24,158,658 | +0.01(+0.14%) |
Aug 19, 2011 | 6.350 | 6.789 | 6.293 | 6.324 | 15,111,214 | -0.16(-2.44%) |
Aug 18, 2011 | 6.552 | 6.569 | 6.324 | 6.482 | 18,461,364 | -0.36(-5.26%) |
Aug 17, 2011 | 6.701 | 6.876 | 6.613 | 6.841 | 16,280,758 | +0.12(+1.83%) |
Aug 16, 2011 | 6.376 | 6.938 | 6.333 | 6.718 | 27,083,448 | +0.30(+4.64%) |
Aug 15, 2011 | 6.183 | 6.499 | 6.148 | 6.420 | 15,317,272 | +0.31(+5.02%) |
Aug 12, 2011 | 6.271 | 6.359 | 6.026 | 6.113 | 12,919,559 | +0.00(+0.00%) |
Aug 11, 2011 | 5.947 | 6.183 | 5.833 | 6.113 | 14,416,876 | +0.25(+4.34%) |
Aug 10, 2011 | 5.999 | 6.043 | 5.789 | 5.859 | 16,122,898 | -0.35(-5.65%) |
Aug 09, 2011 | 5.648 | 6.236 | 5.789 | 6.210 | 21,098,028 | +0.40(+6.95%) |
Aug 08, 2011 | 5.648 | 6.052 | 5.622 | 5.806 | 29,627,376 | -0.31(-5.02%) |
Aug 05, 2011 | 6.385 | 6.385 | 5.771 | 6.113 | 33,678,728 | -0.04(-0.71%) |
Aug 04, 2011 | 6.604 | 6.718 | 6.122 | 6.157 | 25,446,724 | -0.46(-7.02%) |
Aug 03, 2011 | 6.613 | 6.657 | 6.218 | 6.622 | 37,574,380 | +0.11(+1.62%) |
Aug 02, 2011 | 6.885 | 6.885 | 6.490 | 6.517 | 20,390,932 | -0.32(-4.74%) |
Aug 01, 2011 | 7.192 | 7.227 | 6.727 | 6.841 | 16,383,958 | -0.08(-1.14%) |
Jul 29, 2011 | 6.604 | 6.964 | 6.508 | 6.920 | 15,325,964 | +0.23(+3.41%) |
Jul 28, 2011 | 6.780 | 6.859 | 6.631 | 6.692 | 19,051,958 | +0.02(+0.26%) |
Jul 27, 2011 | 6.850 | 6.920 | 6.385 | 6.675 | 47,238,088 | -0.36(-5.11%) |
Jul 26, 2011 | 6.920 | 7.148 | 6.885 | 7.034 | 25,206,442 | +0.14(+2.04%) |
Jul 25, 2011 | 7.060 | 7.096 | 6.824 | 6.894 | 20,443,598 | -0.21(-2.96%) |
Jul 22, 2011 | 7.122 | 7.131 | 7.069 | 7.104 | 9,150,532 | -0.06(-0.86%) |
Jul 21, 2011 | 7.253 | 7.280 | 7.034 | 7.166 | 11,401,786 | +0.03(+0.37%) |
Jul 20, 2011 | 7.324 | 7.350 | 7.088 | 7.139 | 6,849,728 | -0.11(-1.45%) |
Jul 19, 2011 | 7.139 | 7.271 | 6.946 | 7.245 | 19,800,096 | +0.18(+2.48%) |
Jul 18, 2011 | 7.262 | 7.359 | 6.929 | 7.069 | 28,146,132 | -0.31(-4.16%) |
Jul 15, 2011 | 7.596 | 7.604 | 7.289 | 7.376 | 13,888,473 | -0.09(-1.18%) |
Jul 14, 2011 | 7.666 | 7.666 | 7.455 | 7.464 | 11,609,023 | -0.17(-2.18%) |
Jul 13, 2011 | 7.710 | 7.736 | 7.560 | 7.631 | 17,339,502 | +0.08(+1.05%) |
Jul 12, 2011 | 7.867 | 7.911 | 7.508 | 7.552 | 34,420,572 | -0.34(-4.33%) |
Jul 11, 2011 | 8.078 | 8.122 | 7.876 | 7.894 | 11,721,789 | -0.31(-3.74%) |
Jul 08, 2011 | 8.060 | 8.236 | 8.043 | 8.201 | 10,956,976 | -0.05(-0.64%) |
Jul 07, 2011 | 8.060 | 8.253 | 7.938 | 8.253 | 14,370,967 | +0.25(+3.07%) |
Jul 06, 2011 | 7.999 | 8.069 | 7.902 | 8.008 | 16,875,374 | +0.01(+0.11%) |
Jul 05, 2011 | 8.218 | 8.253 | 7.990 | 7.999 | 12,536,061 | -0.15(-1.83%) |
Jul 01, 2011 | 8.104 | 8.227 | 8.043 | 8.148 | 16,432,144 | +0.11(+1.31%) |
Jun 30, 2011 | 8.131 | 8.209 | 8.034 | 8.043 | 23,490,720 | -0.03(-0.33%) |
Jun 29, 2011 | 8.192 | 8.280 | 8.025 | 8.069 | 16,918,080 | -0.17(-2.02%) |
Jun 28, 2011 | 8.481 | 8.552 | 8.179 | 8.236 | 14,411,651 | -0.24(-2.80%) |
Jun 27, 2011 | 8.341 | 8.508 | 8.183 | 8.473 | 11,782,212 | +0.20(+2.44%) |
Jun 24, 2011 | 8.455 | 8.464 | 8.113 | 8.271 | 24,433,356 | -0.45(-5.13%) |
Jun 23, 2011 | 8.657 | 8.885 | 8.516 | 8.718 | 23,089,322 | +0.31(+3.65%) |
Jun 22, 2011 | 8.578 | 8.709 | 8.411 | 8.411 | 11,126,386 | -0.19(-2.24%) |
Jun 21, 2011 | 8.490 | 8.683 | 8.385 | 8.604 | 12,092,228 | +0.11(+1.24%) |
Jun 20, 2011 | 8.490 | 8.547 | 8.446 | 8.499 | 9,297,748 | +0.10(+1.15%) |
Jun 17, 2011 | 8.385 | 8.543 | 8.315 | 8.402 | 10,748,467 | +0.16(+1.91%) |
Jun 16, 2011 | 8.183 | 8.402 | 8.122 | 8.245 | 11,156,495 | +0.06(+0.75%) |
Jun 15, 2011 | 8.253 | 8.297 | 7.981 | 8.183 | 17,514,346 | -0.15(-1.79%) |
Jun 14, 2011 | 8.245 | 8.402 | 8.227 | 8.332 | 15,826,179 | +0.21(+2.59%) |
Jun 13, 2011 | 8.209 | 8.369 | 8.100 | 8.122 | 8,351,364 | +0.04(+0.43%) |
Jun 10, 2011 | 8.113 | 8.236 | 8.060 | 8.087 | 10,366,826 | +0.04(+0.44%) |
Jun 09, 2011 | 8.060 | 8.245 | 7.990 | 8.052 | 12,140,652 | +0.04(+0.44%) |
Jun 08, 2011 | 8.122 | 8.419 | 7.999 | 8.017 | 13,612,179 | -0.11(-1.30%) |
Jun 07, 2011 | 8.284 | 8.358 | 8.060 | 8.122 | 14,145,632 | -0.06(-0.75%) |
Jun 06, 2011 | 8.367 | 8.438 | 8.113 | 8.183 | 16,664,320 | -0.25(-3.01%) |
Jun 03, 2011 | 8.359 | 8.578 | 8.341 | 8.438 | 15,629,198 | -1.29(-13.26%) |
May 24, 2011 | 9.823 | 9.876 | 9.578 | 9.727 | 13,373,598 | -0.12(-1.25%) |
May 23, 2011 | 9.946 | 10.11 | 9.841 | 9.850 | 13,066,133 | -0.25(-2.43%) |
May 20, 2011 | 9.885 | 10.17 | 9.779 | 10.10 | 19,051,662 | +0.11(+1.14%) |
May 19, 2011 | 9.639 | 10.09 | 9.508 | 9.981 | 21,894,346 | +0.39(+4.12%) |
May 18, 2011 | 9.622 | 9.639 | 9.376 | 9.586 | 16,207,420 | -0.07(-0.73%) |
May 17, 2011 | 9.560 | 9.823 | 9.560 | 9.657 | 13,682,512 | +0.01(+0.09%) |
May 16, 2011 | 9.437 | 9.753 | 9.411 | 9.648 | 13,966,666 | +0.31(+3.29%) |
May 13, 2011 | 9.455 | 9.499 | 9.244 | 9.341 | 9,670,983 | -0.19(-2.02%) |
May 12, 2011 | 9.753 | 9.797 | 9.420 | 9.534 | 10,707,236 | -0.17(-1.72%) |
May 11, 2011 | 9.481 | 9.736 | 9.323 | 9.700 | 16,433,273 | +0.23(+2.41%) |
May 10, 2011 | 9.586 | 9.718 | 9.437 | 9.472 | 12,714,802 | -0.01(-0.09%) |
May 09, 2011 | 9.508 | 9.762 | 9.455 | 9.481 | 11,202,313 | -0.35(-3.57%) |
May 06, 2011 | 9.920 | 9.955 | 9.516 | 9.832 | 20,352,176 | -0.01(-0.09%) |
May 05, 2011 | 9.262 | 10.04 | 9.253 | 9.841 | 31,601,140 | +0.66(+7.16%) |
May 04, 2011 | 9.236 | 9.394 | 8.946 | 9.183 | 16,965,922 | -0.04(-0.48%) |
May 03, 2011 | 9.034 | 9.315 | 9.034 | 9.227 | 14,024,010 | +0.05(+0.57%) |
May 02, 2011 | 9.183 | 9.209 | 9.157 | 9.174 | 15,575,567 | +0.07(+0.77%) |
Apr 29, 2011 | 8.701 | 9.385 | 8.657 | 9.104 | 25,817,030 | +0.27(+3.08%) |
Apr 28, 2011 | 8.806 | 8.885 | 8.604 | 8.832 | 14,471,512 | +0.02(+0.20%) |
Apr 27, 2011 | 8.604 | 8.937 | 8.595 | 8.815 | 22,964,936 | +0.05(+0.60%) |
Apr 26, 2011 | 8.131 | 8.823 | 8.078 | 8.762 | 48,695,216 | +0.87(+11.00%) |
Apr 25, 2011 | 8.008 | 8.104 | 7.894 | 7.894 | 14,576,808 | -0.04(-0.55%) |
Apr 21, 2011 | 7.911 | 8.052 | 7.894 | 7.938 | 10,952,827 | -0.02(-0.22%) |
Apr 20, 2011 | 7.999 | 8.060 | 7.815 | 7.955 | 24,842,646 | -0.05(-0.66%) |
Apr 19, 2011 | 8.060 | 8.104 | 7.916 | 8.008 | 12,234,302 | -0.01(-0.11%) |
Apr 18, 2011 | 8.131 | 8.262 | 7.902 | 8.017 | 26,438,876 | -0.10(-1.19%) |
Apr 15, 2011 | 8.192 | 8.288 | 8.003 | 8.113 | 17,964,410 | -0.09(-1.07%) |
Apr 14, 2011 | 8.385 | 8.429 | 8.087 | 8.201 | 12,355,800 | -0.20(-2.40%) |
Apr 13, 2011 | 8.692 | 8.762 | 8.341 | 8.402 | 18,425,516 | -0.25(-2.84%) |
Apr 12, 2011 | 8.227 | 8.884 | 8.227 | 8.648 | 47,805,888 | +0.38(+4.56%) |
Apr 11, 2011 | 7.894 | 8.350 | 7.885 | 8.271 | 28,375,754 | +0.34(+4.31%) |
Apr 08, 2011 | 8.218 | 8.227 | 7.832 | 7.929 | 26,393,130 | -0.32(-3.93%) |
Apr 07, 2011 | 8.411 | 8.429 | 8.183 | 8.253 | 15,342,655 | -0.16(-1.88%) |
Apr 06, 2011 | 8.587 | 8.587 | 8.166 | 8.411 | 23,940,342 | -0.10(-1.13%) |
Apr 05, 2011 | 8.587 | 8.613 | 8.499 | 8.508 | 15,757,619 | -0.11(-1.32%) |
Apr 04, 2011 | 8.587 | 8.666 | 8.508 | 8.622 | 9,932,554 | +0.01(+0.10%) |
Apr 01, 2011 | 8.674 | 8.718 | 8.569 | 8.613 | 10,473,517 | +0.02(+0.20%) |
Mar 31, 2011 | 8.630 | 8.753 | 8.516 | 8.595 | 13,104,608 | -0.12(-1.41%) |
Mar 30, 2011 | 8.648 | 8.823 | 8.604 | 8.718 | 19,008,578 | +0.13(+1.53%) |
Mar 29, 2011 | 8.736 | 8.771 | 8.552 | 8.587 | 14,973,234 | -0.11(-1.21%) |
Mar 28, 2011 | 8.736 | 8.788 | 8.622 | 8.692 | 16,596,383 | +0.10(+1.12%) |
Mar 25, 2011 | 8.841 | 8.894 | 8.595 | 8.595 | 22,216,248 | -0.18(-2.10%) |
Mar 24, 2011 | 8.701 | 8.841 | 8.648 | 8.780 | 23,051,146 | +0.09(+1.01%) |
Mar 23, 2011 | 8.709 | 8.854 | 8.534 | 8.692 | 20,855,880 | -0.08(-0.90%) |
Mar 22, 2011 | 9.016 | 9.051 | 8.701 | 8.771 | 22,444,600 | -0.15(-1.67%) |
Mar 21, 2011 | 8.880 | 9.034 | 8.858 | 8.920 | 19,022,414 | -0.06(-0.68%) |
Mar 18, 2011 | 8.929 | 9.113 | 8.841 | 8.981 | 26,594,006 | +0.33(+3.85%) |
Mar 17, 2011 | 9.104 | 9.209 | 8.622 | 8.648 | 27,504,570 | -0.30(-3.33%) |
Mar 16, 2011 | 9.385 | 9.429 | 8.894 | 8.946 | 20,629,820 | -0.43(-4.58%) |
Mar 15, 2011 | 9.358 | 9.622 | 9.332 | 9.376 | 17,096,650 | -0.25(-2.55%) |
Mar 14, 2011 | 9.806 | 9.867 | 9.490 | 9.622 | 12,934,640 | -0.23(-2.32%) |
Mar 11, 2011 | 9.893 | 10.21 | 9.779 | 9.850 | 22,117,272 | +0.04(+0.45%) |
Mar 10, 2011 | 9.525 | 10.05 | 9.367 | 9.806 | 32,586,280 | +0.26(+2.76%) |
Mar 09, 2011 | 9.420 | 9.578 | 9.332 | 9.543 | 16,038,029 | -0.17(-1.72%) |
Mar 08, 2011 | 8.920 | 9.797 | 8.873 | 9.709 | 36,572,768 | +0.86(+9.71%) |
Mar 07, 2011 | 8.780 | 8.955 | 8.692 | 8.850 | 26,854,506 | +0.16(+1.82%) |
Mar 04, 2011 | 9.016 | 9.016 | 8.657 | 8.692 | 20,401,444 | -0.31(-3.41%) |
Mar 03, 2011 | 9.157 | 9.279 | 8.841 | 8.999 | 39,431,388 | +0.10(+1.08%) |
Mar 02, 2011 | 9.323 | 9.472 | 8.876 | 8.902 | 27,142,066 | -0.40(-4.34%) |
Mar 01, 2011 | 9.876 | 9.876 | 9.297 | 9.306 | 18,443,182 | -0.55(-5.60%) |
Feb 28, 2011 | 9.674 | 9.929 | 9.657 | 9.858 | 23,939,356 | +0.11(+1.08%) |
Feb 25, 2011 | 9.867 | 9.902 | 9.648 | 9.753 | 19,090,140 | -0.01(-0.09%) |
Feb 24, 2011 | 9.464 | 9.920 | 9.358 | 9.762 | 29,073,894 | +0.10(+1.00%) |
Feb 23, 2011 | 9.323 | 9.718 | 9.095 | 9.665 | 40,819,816 | +0.25(+2.61%) |
Feb 22, 2011 | 9.639 | 9.639 | 9.165 | 9.420 | 38,859,720 | -0.67(-6.61%) |
Feb 18, 2011 | 10.30 | 10.30 | 9.999 | 10.09 | 15,062,013 | -0.13(-1.29%) |
Feb 17, 2011 | 10.39 | 10.41 | 10.17 | 10.22 | 14,797,983 | -0.15(-1.44%) |
Feb 16, 2011 | 10.48 | 10.64 | 10.27 | 10.37 | 14,126,482 | -0.07(-0.67%) |
Feb 15, 2011 | 10.33 | 10.52 | 10.23 | 10.44 | 12,772,318 | +0.07(+0.68%) |
Feb 14, 2011 | 10.44 | 10.53 | 10.20 | 10.37 | 14,763,862 | -0.07(-0.67%) |
Feb 11, 2011 | 10.22 | 10.55 | 10.18 | 10.44 | 19,299,214 | +0.18(+1.80%) |
Feb 10, 2011 | 10.18 | 10.33 | 10.11 | 10.25 | 17,937,506 | -0.04(-0.43%) |
Feb 09, 2011 | 10.42 | 10.45 | 10.30 | 10.30 | 32,695,250 | -0.11(-1.01%) |
Feb 08, 2011 | 10.18 | 10.51 | 10.17 | 10.40 | 17,298,232 | +0.27(+2.68%) |
Feb 07, 2011 | 10.08 | 10.26 | 10.04 | 10.13 | 15,904,573 | +0.13(+1.32%) |
Feb 04, 2011 | 10.11 | 10.13 | 9.955 | 9.999 | 17,102,336 | -0.11(-1.13%) |
Feb 03, 2011 | 10.01 | 10.40 | 9.990 | 10.11 | 17,757,776 | +0.16(+1.59%) |
Feb 02, 2011 | 10.24 | 10.29 | 9.929 | 9.955 | 16,190,026 | -0.39(-3.73%) |