Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.833 | 9.833 | 9.664 | 9.723 | 10,959,096 | -0.19(-1.93%) |
Apr 27, 2012 | 9.590 | 9.959 | 9.531 | 9.915 | 9,833,936 | +0.40(+4.19%) |
Apr 26, 2012 | 9.324 | 9.568 | 9.280 | 9.516 | 7,525,521 | +0.19(+2.06%) |
Apr 25, 2012 | 9.184 | 9.450 | 9.081 | 9.324 | 6,195,680 | +0.30(+3.27%) |
Apr 24, 2012 | 8.808 | 9.044 | 8.701 | 9.029 | 6,463,945 | +0.27(+3.03%) |
Apr 23, 2012 | 8.690 | 8.830 | 8.646 | 8.764 | 7,002,892 | -0.09(-1.00%) |
Apr 20, 2012 | 8.874 | 8.948 | 8.786 | 8.852 | 6,269,988 | +0.02(+0.25%) |
Apr 19, 2012 | 8.830 | 8.970 | 8.601 | 8.830 | 11,182,946 | -0.01(-0.17%) |
Apr 18, 2012 | 9.096 | 9.110 | 8.786 | 8.845 | 8,265,741 | -0.37(-4.00%) |
Apr 17, 2012 | 9.118 | 9.332 | 9.022 | 9.214 | 5,927,480 | +0.21(+2.38%) |
Apr 16, 2012 | 9.051 | 9.177 | 8.830 | 9.000 | 6,425,345 | +0.04(+0.49%) |
Apr 13, 2012 | 9.184 | 9.199 | 8.867 | 8.956 | 7,118,396 | -0.32(-3.42%) |
Apr 12, 2012 | 9.015 | 9.404 | 9.000 | 9.273 | 7,597,019 | +0.27(+3.03%) |
Apr 11, 2012 | 9.074 | 9.177 | 8.970 | 9.000 | 7,595,176 | +0.11(+1.24%) |
Apr 10, 2012 | 9.007 | 9.044 | 8.845 | 8.889 | 17,888,026 | -0.16(-1.79%) |
Apr 09, 2012 | 9.258 | 9.280 | 8.963 | 9.051 | 12,255,082 | -0.37(-3.92%) |
Apr 05, 2012 | 9.383 | 9.531 | 9.332 | 9.420 | 7,009,198 | -0.01(-0.16%) |
Apr 04, 2012 | 9.524 | 9.524 | 9.251 | 9.435 | 16,331,513 | -0.16(-1.65%) |
Apr 03, 2012 | 9.718 | 9.762 | 9.498 | 9.594 | 10,438,305 | -0.10(-1.06%) |
Apr 02, 2012 | 9.755 | 9.902 | 9.535 | 9.696 | 11,069,635 | -0.11(-1.12%) |
Mar 30, 2012 | 10.17 | 10.20 | 9.784 | 9.806 | 8,097,450 | -0.20(-1.98%) |
Mar 29, 2012 | 9.938 | 10.03 | 9.601 | 10.00 | 8,677,020 | -0.03(-0.29%) |
Mar 28, 2012 | 10.10 | 10.17 | 9.887 | 10.03 | 6,349,891 | -0.10(-0.94%) |
Mar 27, 2012 | 10.15 | 10.57 | 10.10 | 10.13 | 9,319,869 | +0.02(+0.22%) |
Mar 26, 2012 | 10.11 | 10.27 | 9.905 | 10.11 | 5,096,445 | +0.15(+1.47%) |
Mar 23, 2012 | 9.887 | 10.05 | 9.586 | 9.960 | 9,520,425 | -0.12(-1.16%) |
Mar 22, 2012 | 10.20 | 10.28 | 9.902 | 10.08 | 6,609,938 | -0.26(-2.55%) |
Mar 21, 2012 | 10.06 | 10.53 | 10.06 | 10.34 | 14,038,106 | +0.36(+3.60%) |
Mar 20, 2012 | 9.894 | 10.04 | 9.682 | 9.982 | 8,897,804 | -0.07(-0.66%) |
Mar 19, 2012 | 9.836 | 10.15 | 9.828 | 10.05 | 10,945,927 | +0.23(+2.39%) |
Mar 16, 2012 | 10.06 | 10.11 | 9.792 | 9.814 | 11,096,553 | -0.15(-1.55%) |
Mar 15, 2012 | 9.476 | 10.11 | 9.388 | 9.968 | 16,141,144 | +0.49(+5.19%) |
Mar 14, 2012 | 9.440 | 9.513 | 9.339 | 9.476 | 10,380,080 | +0.01(+0.16%) |
Mar 13, 2012 | 8.941 | 9.484 | 8.912 | 9.462 | 14,655,704 | +0.62(+7.05%) |
Mar 12, 2012 | 8.882 | 8.948 | 8.758 | 8.838 | 5,910,904 | -0.04(-0.50%) |
Mar 09, 2012 | 8.809 | 9.088 | 8.772 | 8.882 | 8,353,858 | +0.10(+1.09%) |
Mar 08, 2012 | 8.501 | 8.816 | 8.501 | 8.787 | 11,506,762 | +0.30(+3.54%) |
Mar 07, 2012 | 8.171 | 8.523 | 8.171 | 8.486 | 9,267,995 | +0.37(+4.61%) |
Mar 06, 2012 | 8.420 | 8.449 | 8.075 | 8.112 | 10,086,634 | -0.50(-5.79%) |
Mar 05, 2012 | 8.471 | 8.640 | 8.361 | 8.611 | 6,651,947 | +0.13(+1.56%) |
Mar 02, 2012 | 8.633 | 8.780 | 8.449 | 8.479 | 5,662,586 | -0.23(-2.61%) |
Mar 01, 2012 | 8.772 | 8.875 | 8.633 | 8.706 | 4,840,149 | -0.01(-0.08%) |
Feb 29, 2012 | 8.780 | 8.897 | 8.662 | 8.713 | 9,340,286 | -0.07(-0.83%) |
Feb 28, 2012 | 8.618 | 8.897 | 8.523 | 8.787 | 11,423,926 | +0.17(+1.96%) |
Feb 27, 2012 | 8.376 | 8.765 | 8.354 | 8.618 | 8,066,440 | +0.13(+1.56%) |
Feb 24, 2012 | 8.750 | 8.750 | 8.457 | 8.486 | 7,241,602 | -0.26(-3.02%) |
Feb 23, 2012 | 8.669 | 8.805 | 8.596 | 8.750 | 6,436,352 | +0.04(+0.51%) |
Feb 22, 2012 | 8.581 | 8.743 | 8.559 | 8.706 | 10,823,685 | +0.07(+0.85%) |
Feb 21, 2012 | 8.919 | 8.985 | 8.581 | 8.633 | 13,612,247 | -0.24(-2.73%) |
Feb 17, 2012 | 9.022 | 9.036 | 8.706 | 8.875 | 10,532,816 | +0.04(+0.50%) |
Feb 16, 2012 | 8.244 | 8.864 | 8.200 | 8.831 | 14,090,492 | +0.27(+3.17%) |
Feb 15, 2012 | 8.537 | 8.684 | 8.237 | 8.559 | 13,593,585 | +0.03(+0.34%) |
Feb 14, 2012 | 8.780 | 8.985 | 8.347 | 8.530 | 31,249,182 | -1.17(-12.09%) |
Feb 13, 2012 | 9.432 | 9.748 | 9.403 | 9.704 | 17,205,458 | +0.37(+4.01%) |
Feb 10, 2012 | 9.403 | 9.513 | 9.271 | 9.330 | 7,056,094 | -0.21(-2.23%) |
Feb 09, 2012 | 9.425 | 9.638 | 9.381 | 9.542 | 9,579,152 | +0.14(+1.48%) |
Feb 08, 2012 | 9.403 | 9.447 | 9.278 | 9.403 | 3,777,994 | +0.01(+0.16%) |
Feb 07, 2012 | 9.425 | 9.454 | 9.242 | 9.388 | 4,318,654 | -0.07(-0.78%) |
Feb 06, 2012 | 9.396 | 9.506 | 9.308 | 9.462 | 3,816,948 | -0.01(-0.15%) |
Feb 03, 2012 | 9.308 | 9.498 | 9.308 | 9.476 | 6,293,008 | +0.35(+3.86%) |
Feb 02, 2012 | 9.183 | 9.275 | 9.073 | 9.124 | 7,332,330 | -0.01(-0.08%) |
Feb 01, 2012 | 8.970 | 9.198 | 8.919 | 9.132 | 7,914,698 | +0.28(+3.15%) |
Jan 31, 2012 | 9.058 | 9.073 | 8.750 | 8.853 | 5,158,241 | -0.13(-1.47%) |
Jan 30, 2012 | 8.904 | 9.066 | 8.706 | 8.985 | 5,593,448 | -0.06(-0.65%) |
Jan 27, 2012 | 8.926 | 9.080 | 8.897 | 9.044 | 6,823,238 | +0.06(+0.65%) |
Jan 26, 2012 | 9.308 | 9.564 | 8.948 | 8.985 | 10,264,392 | -0.26(-2.78%) |
Jan 25, 2012 | 8.919 | 9.278 | 8.772 | 9.242 | 9,055,304 | +0.28(+3.11%) |
Jan 24, 2012 | 8.794 | 9.014 | 8.743 | 8.963 | 5,959,517 | +0.07(+0.83%) |
Jan 23, 2012 | 9.132 | 9.348 | 8.890 | 8.890 | 9,210,447 | -0.21(-2.34%) |
Jan 20, 2012 | 9.425 | 9.432 | 8.941 | 9.102 | 12,031,964 | -0.32(-3.42%) |
Jan 19, 2012 | 9.308 | 9.513 | 9.132 | 9.425 | 11,420,771 | +0.14(+1.50%) |
Jan 18, 2012 | 8.846 | 9.300 | 8.787 | 9.286 | 12,113,429 | +0.41(+4.63%) |
Jan 17, 2012 | 8.963 | 9.014 | 8.761 | 8.875 | 7,232,367 | +0.01(+0.08%) |
Jan 13, 2012 | 8.662 | 8.882 | 8.618 | 8.868 | 10,064,721 | +0.12(+1.34%) |
Jan 12, 2012 | 8.846 | 8.919 | 8.660 | 8.750 | 9,395,142 | -0.04(-0.50%) |
Jan 11, 2012 | 8.589 | 9.014 | 8.493 | 8.794 | 17,089,176 | +0.39(+4.62%) |
Jan 10, 2012 | 8.501 | 8.655 | 8.376 | 8.405 | 8,740,444 | +0.04(+0.53%) |
Jan 09, 2012 | 8.361 | 8.479 | 8.303 | 8.361 | 6,939,202 | +0.00(+0.00%) |
Jan 06, 2012 | 8.464 | 8.519 | 8.303 | 8.361 | 7,897,380 | -0.10(-1.21%) |
Jan 05, 2012 | 8.156 | 8.655 | 8.116 | 8.464 | 11,695,685 | +0.26(+3.13%) |
Jan 04, 2012 | 7.980 | 8.281 | 7.965 | 8.207 | 11,244,261 | +0.58(+7.54%) |
Dec 30, 2011 | 7.792 | 7.792 | 7.617 | 7.632 | 4,271,047 | -0.16(-2.06%) |
Dec 29, 2011 | 7.217 | 7.799 | 7.187 | 7.792 | 6,418,407 | +0.60(+8.41%) |
Dec 28, 2011 | 7.435 | 7.450 | 7.122 | 7.187 | 3,240,099 | -0.23(-3.14%) |
Dec 27, 2011 | 7.428 | 7.471 | 7.355 | 7.420 | 1,975,512 | -0.01(-0.10%) |
Dec 23, 2011 | 7.493 | 7.526 | 7.391 | 7.428 | 3,633,137 | +0.13(+1.80%) |
Dec 21, 2011 | 7.122 | 7.340 | 7.013 | 7.297 | 5,056,870 | +0.15(+2.04%) |
Dec 20, 2011 | 6.729 | 7.173 | 6.721 | 7.151 | 6,071,080 | +0.58(+8.87%) |
Dec 19, 2011 | 6.700 | 6.816 | 6.532 | 6.568 | 7,544,003 | -0.10(-1.53%) |
Dec 16, 2011 | 6.401 | 6.678 | 6.379 | 6.670 | 11,330,852 | +0.33(+5.29%) |
Dec 15, 2011 | 6.343 | 6.481 | 6.252 | 6.335 | 4,549,063 | +0.04(+0.69%) |
Dec 14, 2011 | 6.481 | 6.481 | 6.241 | 6.292 | 6,106,724 | -0.25(-3.89%) |
Dec 13, 2011 | 6.860 | 6.976 | 6.481 | 6.547 | 7,209,589 | -0.12(-1.86%) |
Dec 12, 2011 | 6.751 | 6.751 | 6.532 | 6.670 | 5,061,403 | -0.17(-2.45%) |
Dec 09, 2011 | 6.598 | 6.860 | 6.587 | 6.838 | 3,663,591 | +0.25(+3.87%) |
Dec 08, 2011 | 6.831 | 6.852 | 6.576 | 6.583 | 5,817,162 | -0.30(-4.34%) |
Dec 07, 2011 | 6.801 | 6.969 | 6.743 | 6.882 | 8,263,372 | +0.00(+0.00%) |
Dec 06, 2011 | 6.874 | 6.998 | 6.758 | 6.882 | 6,649,914 | +0.03(+0.43%) |
Dec 05, 2011 | 6.925 | 6.976 | 6.801 | 6.852 | 8,428,919 | +0.07(+0.97%) |
Dec 02, 2011 | 6.947 | 6.954 | 6.758 | 6.787 | 8,275,020 | -0.08(-1.17%) |
Dec 01, 2011 | 6.933 | 7.017 | 6.823 | 6.867 | 5,766,441 | -0.11(-1.57%) |
Nov 30, 2011 | 6.838 | 6.991 | 6.721 | 6.976 | 7,140,620 | +0.42(+6.44%) |
Nov 29, 2011 | 6.532 | 6.634 | 6.459 | 6.554 | 5,683,787 | +0.05(+0.78%) |
Nov 28, 2011 | 6.379 | 6.547 | 6.379 | 6.503 | 6,001,669 | +0.37(+6.06%) |
Nov 25, 2011 | 6.095 | 6.263 | 6.088 | 6.132 | 1,419,420 | +0.00(+0.00%) |
Nov 23, 2011 | 6.314 | 6.350 | 6.066 | 6.132 | 4,496,749 | -0.25(-3.88%) |
Nov 22, 2011 | 6.386 | 6.445 | 6.204 | 6.379 | 6,028,305 | +0.01(+0.11%) |
Nov 21, 2011 | 6.430 | 6.467 | 6.284 | 6.372 | 7,802,391 | -0.19(-2.89%) |
Nov 18, 2011 | 6.743 | 6.780 | 6.550 | 6.561 | 8,047,675 | -0.11(-1.64%) |
Nov 17, 2011 | 6.962 | 7.013 | 6.612 | 6.670 | 8,556,634 | -0.32(-4.58%) |
Nov 16, 2011 | 6.925 | 7.209 | 6.867 | 6.991 | 7,741,042 | -0.07(-0.93%) |
Nov 15, 2011 | 6.816 | 7.085 | 6.783 | 7.056 | 8,739,453 | +0.22(+3.19%) |
Nov 14, 2011 | 6.903 | 6.984 | 6.743 | 6.838 | 12,821,061 | -0.12(-1.68%) |
Nov 11, 2011 | 6.794 | 7.158 | 6.751 | 6.954 | 5,457,058 | +0.31(+4.60%) |
Nov 10, 2011 | 6.656 | 6.729 | 6.576 | 6.649 | 6,342,256 | +0.14(+2.13%) |
Nov 09, 2011 | 6.831 | 6.831 | 6.481 | 6.510 | 7,085,955 | -0.56(-7.93%) |
Nov 08, 2011 | 6.882 | 7.115 | 6.780 | 7.071 | 5,005,083 | +0.23(+3.30%) |
Nov 07, 2011 | 6.751 | 6.889 | 6.622 | 6.845 | 4,048,903 | +0.01(+0.11%) |
Nov 04, 2011 | 6.772 | 6.882 | 6.634 | 6.838 | 4,461,642 | -0.04(-0.64%) |
Nov 03, 2011 | 6.707 | 6.914 | 6.561 | 6.882 | 6,271,248 | +0.26(+3.96%) |
Nov 02, 2011 | 6.663 | 6.772 | 6.510 | 6.619 | 7,652,592 | +0.10(+1.56%) |
Nov 01, 2011 | 6.772 | 6.772 | 6.423 | 6.517 | 8,677,651 | -0.47(-6.77%) |
Oct 31, 2011 | 7.093 | 7.260 | 6.976 | 6.991 | 7,354,130 | -0.20(-2.83%) |
Oct 28, 2011 | 7.413 | 7.475 | 7.115 | 7.195 | 7,354,777 | -0.25(-3.42%) |
Oct 27, 2011 | 7.319 | 7.617 | 7.180 | 7.450 | 12,992,569 | +0.42(+6.01%) |
Oct 26, 2011 | 7.042 | 7.209 | 6.889 | 7.027 | 12,369,233 | +0.11(+1.58%) |
Oct 25, 2011 | 6.649 | 7.209 | 6.590 | 6.918 | 16,482,947 | +0.12(+1.71%) |
Oct 24, 2011 | 6.568 | 6.860 | 6.481 | 6.801 | 8,820,231 | +0.25(+3.78%) |
Oct 21, 2011 | 6.408 | 6.568 | 6.321 | 6.554 | 6,396,644 | +0.25(+4.05%) |
Oct 20, 2011 | 6.306 | 6.343 | 6.139 | 6.299 | 6,562,539 | +0.01(+0.12%) |
Oct 19, 2011 | 6.372 | 6.408 | 6.241 | 6.292 | 7,537,451 | -0.09(-1.37%) |
Oct 18, 2011 | 6.037 | 6.474 | 5.971 | 6.379 | 11,735,561 | +0.34(+5.67%) |
Oct 17, 2011 | 6.175 | 6.175 | 6.008 | 6.037 | 10,410,692 | -0.13(-2.13%) |
Oct 14, 2011 | 5.935 | 6.168 | 5.920 | 6.168 | 7,858,220 | +0.33(+5.74%) |
Oct 13, 2011 | 5.797 | 5.884 | 5.687 | 5.833 | 5,828,182 | -0.01(-0.12%) |
Oct 12, 2011 | 5.760 | 5.975 | 5.716 | 5.840 | 5,459,200 | +0.13(+2.30%) |
Oct 11, 2011 | 5.695 | 5.804 | 5.651 | 5.709 | 5,913,069 | -0.07(-1.13%) |
Oct 10, 2011 | 5.578 | 5.782 | 5.538 | 5.775 | 4,578,692 | +0.32(+5.87%) |
Oct 07, 2011 | 5.753 | 5.760 | 5.367 | 5.454 | 6,905,652 | -0.24(-4.22%) |
Oct 06, 2011 | 5.636 | 5.702 | 5.585 | 5.695 | 6,082,286 | +0.06(+1.03%) |
Oct 05, 2011 | 5.287 | 5.658 | 5.163 | 5.636 | 8,342,508 | +0.35(+6.69%) |
Oct 04, 2011 | 4.901 | 5.312 | 4.757 | 5.283 | 12,274,756 | +0.30(+6.08%) |
Oct 03, 2011 | 5.110 | 5.233 | 4.980 | 4.980 | 10,252,551 | -0.15(-2.95%) |
Sep 30, 2011 | 5.348 | 5.362 | 5.103 | 5.132 | 8,604,269 | -0.29(-5.32%) |
Sep 29, 2011 | 5.463 | 5.507 | 5.244 | 5.420 | 15,022,143 | +0.10(+1.90%) |
Sep 28, 2011 | 5.391 | 5.449 | 5.233 | 5.319 | 10,612,689 | +0.00(+0.00%) |
Sep 27, 2011 | 5.398 | 5.658 | 5.262 | 5.319 | 8,482,767 | +0.09(+1.65%) |
Sep 26, 2011 | 5.189 | 5.233 | 5.002 | 5.233 | 6,647,814 | +0.09(+1.68%) |
Sep 23, 2011 | 5.009 | 5.269 | 4.980 | 5.146 | 8,133,889 | +0.13(+2.59%) |
Sep 22, 2011 | 4.995 | 5.060 | 4.887 | 5.016 | 12,218,349 | -0.17(-3.20%) |
Sep 21, 2011 | 5.463 | 5.478 | 5.175 | 5.182 | 8,053,869 | -0.30(-5.52%) |
Sep 20, 2011 | 5.622 | 5.658 | 5.478 | 5.485 | 6,361,504 | -0.09(-1.55%) |
Sep 19, 2011 | 5.600 | 5.629 | 5.471 | 5.571 | 5,116,216 | -0.17(-3.01%) |
Sep 16, 2011 | 5.780 | 5.871 | 5.665 | 5.744 | 5,254,857 | -0.01(-0.25%) |
Sep 15, 2011 | 5.817 | 5.889 | 5.701 | 5.759 | 5,911,774 | +0.03(+0.50%) |
Sep 14, 2011 | 5.593 | 5.802 | 5.463 | 5.730 | 7,843,426 | +0.19(+3.38%) |
Sep 13, 2011 | 5.492 | 5.600 | 5.380 | 5.543 | 5,078,158 | +0.09(+1.59%) |
Sep 12, 2011 | 5.521 | 5.593 | 5.283 | 5.456 | 7,385,320 | -0.17(-2.95%) |
Sep 09, 2011 | 5.672 | 5.752 | 5.514 | 5.622 | 7,250,129 | -0.13(-2.26%) |
Sep 08, 2011 | 5.853 | 5.917 | 5.687 | 5.752 | 8,322,025 | -0.19(-3.27%) |
Sep 07, 2011 | 5.780 | 5.979 | 5.694 | 5.946 | 6,893,752 | +0.29(+5.10%) |
Sep 06, 2011 | 5.499 | 5.672 | 5.384 | 5.658 | 9,851,511 | -0.09(-1.63%) |
Sep 02, 2011 | 5.838 | 5.946 | 5.744 | 5.752 | 6,027,253 | -0.25(-4.20%) |
Sep 01, 2011 | 6.386 | 6.465 | 5.997 | 6.004 | 7,925,825 | -0.39(-6.09%) |
Aug 31, 2011 | 6.415 | 6.638 | 6.317 | 6.393 | 7,397,393 | -0.01(-0.11%) |
Aug 30, 2011 | 6.372 | 6.458 | 6.184 | 6.400 | 6,513,154 | +0.02(+0.34%) |
Aug 29, 2011 | 5.925 | 6.379 | 5.896 | 6.379 | 6,938,211 | +0.58(+9.94%) |
Aug 26, 2011 | 5.636 | 5.917 | 5.571 | 5.802 | 10,799,615 | +0.12(+2.16%) |
Aug 25, 2011 | 5.795 | 5.867 | 5.608 | 5.680 | 5,761,323 | -0.08(-1.38%) |
Aug 24, 2011 | 5.557 | 5.802 | 5.507 | 5.759 | 10,194,429 | +0.17(+2.96%) |
Aug 23, 2011 | 5.391 | 5.600 | 5.305 | 5.593 | 7,356,980 | +0.22(+4.02%) |
Aug 22, 2011 | 5.586 | 5.629 | 5.204 | 5.377 | 14,811,306 | -0.07(-1.32%) |
Aug 19, 2011 | 5.514 | 5.744 | 5.442 | 5.449 | 5,888,264 | -0.22(-3.94%) |
Aug 18, 2011 | 6.069 | 6.076 | 5.622 | 5.672 | 6,041,820 | -0.60(-9.54%) |
Aug 17, 2011 | 6.379 | 6.422 | 6.206 | 6.271 | 7,595,881 | -0.07(-1.14%) |
Aug 16, 2011 | 6.292 | 6.372 | 6.235 | 6.343 | 8,799,039 | -0.02(-0.34%) |
Aug 15, 2011 | 6.235 | 6.364 | 6.126 | 6.364 | 6,123,963 | +0.19(+3.15%) |
Aug 12, 2011 | 6.040 | 6.249 | 5.997 | 6.170 | 6,515,976 | +0.14(+2.27%) |
Aug 11, 2011 | 5.881 | 6.141 | 5.788 | 6.033 | 12,045,615 | +0.19(+3.21%) |
Aug 10, 2011 | 5.881 | 6.015 | 5.672 | 5.845 | 17,359,794 | -0.17(-2.76%) |
Aug 09, 2011 | 6.458 | 6.090 | 5.571 | 6.011 | 14,730,222 | +0.07(+1.21%) |
Aug 08, 2011 | 6.458 | 6.537 | 5.896 | 5.939 | 16,698,593 | -0.68(-10.24%) |
Aug 05, 2011 | 6.768 | 6.862 | 6.436 | 6.617 | 16,008,829 | -0.04(-0.54%) |
Aug 04, 2011 | 7.172 | 7.172 | 6.631 | 6.653 | 14,714,458 | -0.65(-8.88%) |
Aug 03, 2011 | 7.272 | 7.359 | 7.042 | 7.301 | 13,784,981 | +0.06(+0.80%) |
Aug 02, 2011 | 7.510 | 7.590 | 7.229 | 7.244 | 7,634,528 | -0.36(-4.74%) |
Aug 01, 2011 | 7.712 | 7.712 | 7.453 | 7.604 | 11,309,725 | +0.00(+0.00%) |
Jul 29, 2011 | 7.561 | 7.784 | 7.481 | 7.604 | 16,761,240 | -0.03(-0.38%) |
Jul 28, 2011 | 7.842 | 7.907 | 7.626 | 7.633 | 10,210,857 | -0.24(-3.02%) |
Jul 27, 2011 | 7.972 | 7.979 | 7.820 | 7.871 | 9,460,453 | -0.14(-1.71%) |
Jul 26, 2011 | 8.022 | 8.346 | 7.766 | 8.008 | 15,454,884 | -0.26(-3.14%) |
Jul 25, 2011 | 8.109 | 8.440 | 8.087 | 8.267 | 8,616,513 | +0.04(+0.44%) |
Jul 22, 2011 | 8.224 | 8.282 | 8.206 | 8.231 | 5,196,781 | -0.10(-1.21%) |
Jul 21, 2011 | 8.339 | 8.455 | 8.296 | 8.332 | 6,683,116 | +0.05(+0.61%) |
Jul 20, 2011 | 8.368 | 8.375 | 8.159 | 8.282 | 6,268,513 | -0.04(-0.52%) |
Jul 19, 2011 | 8.238 | 8.397 | 8.231 | 8.325 | 6,973,739 | +0.17(+2.03%) |
Jul 18, 2011 | 8.123 | 8.199 | 8.029 | 8.159 | 7,859,475 | -0.04(-0.44%) |
Jul 15, 2011 | 8.173 | 8.217 | 8.094 | 8.195 | 5,944,267 | +0.04(+0.44%) |
Jul 14, 2011 | 8.368 | 8.382 | 8.101 | 8.159 | 13,383,312 | -0.19(-2.25%) |
Jul 13, 2011 | 8.390 | 8.519 | 8.325 | 8.346 | 4,684,938 | -0.02(-0.26%) |
Jul 12, 2011 | 8.455 | 8.498 | 8.339 | 8.368 | 10,438,838 | -0.09(-1.02%) |
Jul 11, 2011 | 8.491 | 8.491 | 8.253 | 8.455 | 9,196,342 | -0.14(-1.59%) |
Jul 08, 2011 | 8.599 | 8.606 | 8.462 | 8.591 | 7,054,247 | -0.09(-1.00%) |
Jul 07, 2011 | 8.808 | 8.829 | 8.656 | 8.678 | 10,110,108 | -0.03(-0.33%) |
Jul 06, 2011 | 8.779 | 8.815 | 8.613 | 8.707 | 6,018,343 | -0.08(-0.94%) |
Jul 05, 2011 | 8.890 | 8.904 | 8.697 | 8.790 | 5,323,308 | -0.14(-1.52%) |
Jul 01, 2011 | 8.661 | 8.954 | 8.654 | 8.926 | 8,469,962 | +0.31(+3.57%) |
Jun 30, 2011 | 8.718 | 8.868 | 8.589 | 8.618 | 6,938,657 | -0.06(-0.66%) |
Jun 29, 2011 | 8.740 | 8.790 | 8.618 | 8.675 | 4,837,096 | -0.03(-0.33%) |
Jun 28, 2011 | 8.689 | 8.718 | 8.589 | 8.704 | 5,860,167 | +0.05(+0.58%) |
Jun 27, 2011 | 8.625 | 8.697 | 8.539 | 8.654 | 6,829,935 | +0.05(+0.58%) |
Jun 24, 2011 | 8.840 | 8.890 | 8.589 | 8.603 | 10,282,278 | -0.25(-2.83%) |
Jun 23, 2011 | 8.661 | 8.854 | 8.603 | 8.854 | 9,520,043 | +0.05(+0.57%) |
Jun 22, 2011 | 8.861 | 8.990 | 8.761 | 8.804 | 6,409,115 | -0.10(-1.13%) |
Jun 21, 2011 | 8.804 | 8.926 | 8.725 | 8.904 | 5,230,475 | +0.17(+1.97%) |
Jun 20, 2011 | 8.740 | 8.761 | 8.704 | 8.732 | 6,148,026 | +0.04(+0.49%) |
Jun 17, 2011 | 8.682 | 8.711 | 8.568 | 8.689 | 9,512,883 | +0.11(+1.34%) |
Jun 16, 2011 | 8.496 | 8.697 | 8.446 | 8.575 | 7,630,360 | +0.10(+1.18%) |
Jun 15, 2011 | 8.625 | 8.639 | 8.424 | 8.474 | 7,044,644 | -0.27(-3.11%) |
Jun 14, 2011 | 8.754 | 8.883 | 8.711 | 8.747 | 13,019,947 | +0.27(+3.21%) |
Jun 13, 2011 | 8.474 | 8.603 | 8.439 | 8.474 | 8,000,215 | +0.01(+0.17%) |
Jun 10, 2011 | 8.661 | 8.747 | 8.403 | 8.460 | 11,518,146 | -0.30(-3.43%) |
Jun 09, 2011 | 8.897 | 8.897 | 8.711 | 8.761 | 9,846,900 | -0.09(-0.97%) |
Jun 08, 2011 | 8.969 | 8.969 | 8.682 | 8.847 | 16,991,974 | -0.11(-1.28%) |
Jun 07, 2011 | 9.270 | 9.313 | 8.954 | 8.962 | 12,668,583 | -0.27(-2.95%) |
Jun 06, 2011 | 9.485 | 9.556 | 9.205 | 9.234 | 7,974,458 | -0.29(-3.08%) |
Jun 03, 2011 | 9.950 | 9.836 | 9.513 | 9.527 | 9,304,930 | -0.58(-5.74%) |
May 24, 2011 | 10.19 | 10.31 | 10.02 | 10.11 | 16,273,342 | -0.06(-0.63%) |
May 23, 2011 | 10.04 | 10.24 | 9.914 | 10.17 | 11,324,974 | -0.04(-0.35%) |
May 20, 2011 | 9.886 | 10.24 | 9.850 | 10.21 | 14,774,343 | +0.32(+3.19%) |
May 19, 2011 | 9.671 | 9.907 | 9.642 | 9.893 | 7,586,816 | +0.29(+2.98%) |
May 18, 2011 | 9.384 | 9.685 | 9.370 | 9.606 | 5,669,532 | +0.24(+2.60%) |
May 17, 2011 | 9.277 | 9.438 | 9.219 | 9.363 | 7,199,698 | +0.04(+0.46%) |
May 16, 2011 | 9.442 | 9.499 | 9.284 | 9.320 | 6,105,457 | -0.15(-1.59%) |
May 13, 2011 | 9.692 | 9.692 | 9.442 | 9.470 | 7,705,806 | -0.20(-2.07%) |
May 12, 2011 | 9.549 | 9.671 | 9.427 | 9.671 | 6,266,025 | +0.09(+0.97%) |
May 11, 2011 | 9.692 | 9.728 | 9.449 | 9.578 | 6,216,678 | -0.12(-1.26%) |
May 10, 2011 | 9.578 | 9.750 | 9.549 | 9.699 | 3,017,874 | +0.17(+1.80%) |
May 09, 2011 | 9.563 | 9.613 | 9.463 | 9.527 | 2,414,346 | -0.04(-0.45%) |
May 06, 2011 | 9.592 | 9.678 | 9.420 | 9.570 | 6,997,233 | +0.12(+1.29%) |
May 05, 2011 | 9.470 | 9.678 | 9.384 | 9.449 | 7,455,317 | -0.09(-0.98%) |
May 04, 2011 | 9.535 | 9.578 | 9.420 | 9.542 | 5,062,840 | +0.01(+0.08%) |
May 03, 2011 | 9.642 | 9.678 | 9.485 | 9.535 | 7,105,394 | -0.14(-1.48%) |