Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.483 | 7.610 | 7.398 | 7.471 | 6,240,259 | +0.09(+1.16%) |
Mar 29, 2012 | 7.386 | 7.406 | 7.239 | 7.386 | 5,699,608 | -0.03(-0.38%) |
Mar 28, 2012 | 7.349 | 7.467 | 7.231 | 7.414 | 8,343,830 | -0.06(-0.82%) |
Mar 27, 2012 | 7.536 | 7.573 | 7.394 | 7.475 | 5,024,570 | -0.06(-0.76%) |
Mar 26, 2012 | 7.659 | 7.659 | 7.471 | 7.532 | 4,706,716 | +0.05(+0.71%) |
Mar 23, 2012 | 7.373 | 7.483 | 7.345 | 7.479 | 5,449,612 | +0.16(+2.23%) |
Mar 22, 2012 | 7.386 | 7.500 | 7.284 | 7.316 | 6,037,179 | -0.16(-2.18%) |
Mar 21, 2012 | 7.402 | 7.487 | 7.365 | 7.479 | 3,794,958 | +0.09(+1.16%) |
Mar 20, 2012 | 7.406 | 7.443 | 7.320 | 7.394 | 5,903,240 | -0.04(-0.49%) |
Mar 19, 2012 | 7.626 | 7.634 | 7.430 | 7.430 | 8,020,818 | -0.26(-3.44%) |
Mar 16, 2012 | 7.679 | 7.736 | 7.606 | 7.695 | 10,679,482 | +0.12(+1.61%) |
Mar 15, 2012 | 7.622 | 7.764 | 7.540 | 7.573 | 10,396,208 | +0.13(+1.81%) |
Mar 14, 2012 | 7.483 | 7.557 | 7.430 | 7.439 | 8,030,365 | +0.00(+0.05%) |
Mar 13, 2012 | 7.333 | 7.435 | 7.255 | 7.435 | 8,834,211 | +0.21(+2.87%) |
Mar 12, 2012 | 7.174 | 7.512 | 7.174 | 7.227 | 10,455,836 | -0.13(-1.77%) |
Mar 09, 2012 | 7.390 | 7.406 | 7.333 | 7.357 | 8,688,175 | +0.05(+0.73%) |
Mar 08, 2012 | 7.378 | 7.378 | 7.235 | 7.304 | 9,208,236 | -0.07(-0.94%) |
Mar 07, 2012 | 7.296 | 7.455 | 7.239 | 7.373 | 5,221,685 | +0.14(+1.91%) |
Mar 06, 2012 | 7.333 | 7.333 | 7.170 | 7.235 | 6,350,370 | -0.22(-3.00%) |
Mar 05, 2012 | 7.577 | 7.610 | 7.451 | 7.459 | 4,362,880 | -0.11(-1.51%) |
Mar 02, 2012 | 7.516 | 7.585 | 7.471 | 7.573 | 3,819,538 | +0.03(+0.43%) |
Mar 01, 2012 | 7.463 | 7.565 | 7.443 | 7.540 | 2,820,531 | +0.11(+1.42%) |
Feb 29, 2012 | 7.402 | 7.565 | 7.386 | 7.435 | 6,739,109 | -0.06(-0.82%) |
Feb 28, 2012 | 7.475 | 7.532 | 7.406 | 7.496 | 5,064,225 | +0.02(+0.22%) |
Feb 27, 2012 | 7.414 | 7.520 | 7.414 | 7.479 | 4,127,780 | -0.00(-0.05%) |
Feb 24, 2012 | 7.386 | 7.581 | 7.345 | 7.483 | 10,959,500 | +0.16(+2.23%) |
Feb 23, 2012 | 7.190 | 7.349 | 7.170 | 7.320 | 5,383,660 | +0.11(+1.47%) |
Feb 22, 2012 | 7.125 | 7.223 | 7.092 | 7.215 | 4,677,406 | +0.09(+1.26%) |
Feb 21, 2012 | 7.190 | 7.227 | 7.068 | 7.125 | 5,216,776 | -0.10(-1.41%) |
Feb 17, 2012 | 7.068 | 7.247 | 6.925 | 7.227 | 8,116,694 | +0.18(+2.54%) |
Feb 16, 2012 | 7.011 | 7.056 | 6.860 | 7.048 | 5,270,488 | -0.02(-0.23%) |
Feb 15, 2012 | 7.084 | 7.117 | 7.015 | 7.064 | 7,354,868 | +0.03(+0.46%) |
Feb 14, 2012 | 6.893 | 7.043 | 6.819 | 7.031 | 8,437,897 | +0.13(+1.83%) |
Feb 13, 2012 | 6.978 | 6.999 | 6.885 | 6.905 | 5,417,845 | +0.02(+0.24%) |
Feb 10, 2012 | 7.052 | 7.052 | 6.836 | 6.889 | 9,102,293 | -0.22(-3.09%) |
Feb 09, 2012 | 7.064 | 7.219 | 7.048 | 7.109 | 10,367,094 | +0.08(+1.16%) |
Feb 08, 2012 | 7.153 | 7.198 | 6.995 | 7.027 | 7,808,729 | -0.07(-0.92%) |
Feb 07, 2012 | 7.133 | 7.202 | 7.043 | 7.092 | 4,435,803 | -0.04(-0.51%) |
Feb 06, 2012 | 6.880 | 7.129 | 6.880 | 7.129 | 7,605,482 | +0.20(+2.82%) |
Feb 03, 2012 | 6.929 | 6.958 | 6.726 | 6.933 | 10,375,082 | +0.09(+1.37%) |
Feb 02, 2012 | 6.958 | 6.966 | 6.828 | 6.840 | 6,854,563 | -0.07(-0.94%) |
Feb 01, 2012 | 6.901 | 6.942 | 6.783 | 6.905 | 7,361,459 | +0.08(+1.13%) |
Jan 31, 2012 | 6.823 | 6.905 | 6.685 | 6.828 | 9,374,349 | +0.01(+0.12%) |
Jan 30, 2012 | 6.693 | 6.819 | 6.669 | 6.819 | 5,574,015 | +0.02(+0.30%) |
Jan 27, 2012 | 6.779 | 6.828 | 6.640 | 6.799 | 13,307,948 | -0.02(-0.30%) |
Jan 26, 2012 | 6.876 | 6.923 | 6.762 | 6.819 | 7,800,000 | +0.02(+0.24%) |
Jan 25, 2012 | 6.693 | 6.811 | 6.648 | 6.803 | 14,099,830 | +0.15(+2.33%) |
Jan 24, 2012 | 6.652 | 6.718 | 6.614 | 6.648 | 4,234,829 | -0.06(-0.85%) |
Jan 23, 2012 | 6.697 | 6.746 | 6.648 | 6.705 | 3,784,486 | +0.06(+0.92%) |
Jan 20, 2012 | 6.608 | 6.673 | 6.498 | 6.644 | 5,862,636 | -0.07(-1.09%) |
Jan 19, 2012 | 6.836 | 6.885 | 6.648 | 6.718 | 7,656,991 | -0.12(-1.73%) |
Jan 18, 2012 | 6.730 | 6.836 | 6.650 | 6.836 | 8,629,619 | +0.11(+1.70%) |
Jan 17, 2012 | 6.685 | 6.766 | 6.652 | 6.722 | 6,806,961 | +0.16(+2.48%) |
Jan 13, 2012 | 6.526 | 6.636 | 6.485 | 6.559 | 5,252,738 | -0.00(-0.06%) |
Jan 12, 2012 | 6.640 | 6.677 | 6.506 | 6.563 | 5,296,158 | -0.07(-0.98%) |
Jan 11, 2012 | 6.392 | 6.644 | 6.355 | 6.628 | 7,331,106 | +0.22(+3.43%) |
Jan 10, 2012 | 6.514 | 6.603 | 6.396 | 6.408 | 5,449,004 | +0.01(+0.19%) |
Jan 09, 2012 | 6.416 | 6.445 | 6.371 | 6.396 | 8,789,178 | +0.01(+0.19%) |
Jan 06, 2012 | 6.420 | 6.518 | 6.257 | 6.384 | 8,715,224 | -0.08(-1.20%) |
Jan 05, 2012 | 6.078 | 6.508 | 6.058 | 6.461 | 13,675,013 | +0.37(+6.16%) |
Jan 04, 2012 | 6.135 | 6.168 | 6.033 | 6.086 | 3,200,984 | +0.11(+1.77%) |
Dec 30, 2011 | 5.899 | 5.988 | 5.862 | 5.980 | 3,290,858 | +0.12(+2.02%) |
Dec 29, 2011 | 5.899 | 5.907 | 5.764 | 5.862 | 4,122,234 | -0.04(-0.76%) |
Dec 28, 2011 | 5.948 | 5.976 | 5.882 | 5.907 | 4,609,861 | -0.08(-1.36%) |
Dec 27, 2011 | 6.029 | 6.086 | 5.923 | 5.988 | 2,677,727 | -0.10(-1.67%) |
Dec 23, 2011 | 6.090 | 6.200 | 6.043 | 6.090 | 4,801,344 | +0.09(+1.42%) |
Dec 21, 2011 | 5.984 | 6.090 | 5.915 | 6.005 | 5,166,578 | -0.06(-1.01%) |
Dec 20, 2011 | 5.874 | 6.100 | 5.846 | 6.066 | 9,955,421 | +0.28(+4.86%) |
Dec 19, 2011 | 5.878 | 5.988 | 5.687 | 5.785 | 8,864,397 | -0.03(-0.56%) |
Dec 16, 2011 | 5.931 | 5.997 | 5.817 | 5.817 | 16,187,239 | -0.18(-3.05%) |
Dec 15, 2011 | 5.927 | 6.062 | 5.927 | 6.001 | 8,763,794 | +0.12(+2.01%) |
Dec 14, 2011 | 5.842 | 5.988 | 5.842 | 5.882 | 9,565,367 | -0.03(-0.55%) |
Dec 13, 2011 | 5.939 | 6.041 | 5.862 | 5.915 | 9,314,615 | +0.03(+0.48%) |
Dec 12, 2011 | 6.037 | 6.037 | 5.805 | 5.887 | 9,131,306 | -0.23(-3.79%) |
Dec 09, 2011 | 6.164 | 6.237 | 6.049 | 6.119 | 9,556,174 | -0.08(-1.25%) |
Dec 08, 2011 | 6.302 | 6.351 | 6.111 | 6.196 | 13,651,281 | -0.07(-1.04%) |
Dec 07, 2011 | 6.261 | 6.318 | 6.241 | 6.261 | 8,622,557 | -0.02(-0.39%) |
Dec 06, 2011 | 6.559 | 6.559 | 6.241 | 6.286 | 17,253,726 | -0.38(-5.68%) |
Dec 05, 2011 | 6.669 | 6.730 | 6.587 | 6.665 | 7,803,346 | +0.15(+2.25%) |
Dec 02, 2011 | 6.795 | 6.799 | 6.473 | 6.518 | 20,089,322 | -0.26(-3.79%) |
Dec 01, 2011 | 7.048 | 7.105 | 6.718 | 6.775 | 9,000,992 | -0.26(-3.76%) |
Nov 30, 2011 | 6.775 | 7.060 | 6.693 | 7.039 | 16,625,281 | +0.41(+6.21%) |
Nov 29, 2011 | 6.428 | 6.689 | 6.388 | 6.628 | 11,149,896 | +0.26(+4.09%) |
Nov 28, 2011 | 6.449 | 6.563 | 6.274 | 6.367 | 9,642,724 | +0.07(+1.03%) |
Nov 25, 2011 | 6.135 | 6.355 | 5.980 | 6.302 | 8,894,679 | +0.33(+5.53%) |
Nov 23, 2011 | 6.082 | 6.139 | 5.944 | 5.972 | 10,426,406 | -0.21(-3.43%) |
Nov 22, 2011 | 5.622 | 6.253 | 5.581 | 6.184 | 18,898,818 | +0.51(+9.05%) |
Nov 21, 2011 | 5.536 | 5.690 | 5.406 | 5.671 | 7,083,161 | -0.02(-0.29%) |
Nov 18, 2011 | 5.630 | 5.764 | 5.548 | 5.687 | 5,701,343 | +0.04(+0.79%) |
Nov 17, 2011 | 5.675 | 5.781 | 5.601 | 5.642 | 5,407,135 | -0.03(-0.57%) |
Nov 16, 2011 | 5.703 | 5.805 | 5.626 | 5.675 | 5,437,167 | -0.13(-2.25%) |
Nov 15, 2011 | 5.671 | 5.821 | 5.618 | 5.805 | 4,978,892 | +0.10(+1.79%) |
Nov 14, 2011 | 5.699 | 5.744 | 5.646 | 5.703 | 3,805,820 | -0.04(-0.78%) |
Nov 11, 2011 | 5.581 | 5.797 | 5.557 | 5.748 | 3,595,808 | +0.24(+4.36%) |
Nov 10, 2011 | 5.573 | 5.622 | 5.483 | 5.508 | 5,615,778 | +0.07(+1.35%) |
Nov 09, 2011 | 5.671 | 5.720 | 5.410 | 5.434 | 9,101,274 | -0.44(-7.55%) |
Nov 08, 2011 | 6.025 | 6.033 | 5.817 | 5.878 | 7,612,356 | -0.13(-2.24%) |
Nov 07, 2011 | 5.944 | 6.111 | 5.907 | 6.013 | 4,910,903 | +0.07(+1.23%) |
Nov 04, 2011 | 5.817 | 5.948 | 5.801 | 5.939 | 4,594,226 | +0.00(+0.00%) |
Nov 03, 2011 | 5.842 | 5.948 | 5.728 | 5.939 | 4,794,363 | +0.22(+3.92%) |
Nov 02, 2011 | 5.740 | 5.809 | 5.626 | 5.715 | 4,334,601 | +0.11(+2.04%) |
Nov 01, 2011 | 5.628 | 5.675 | 5.548 | 5.601 | 6,635,375 | -0.22(-3.78%) |
Oct 31, 2011 | 6.017 | 6.029 | 5.821 | 5.821 | 5,824,069 | -0.29(-4.80%) |
Oct 28, 2011 | 6.045 | 6.125 | 5.952 | 6.115 | 4,948,411 | +0.01(+0.13%) |
Oct 27, 2011 | 6.066 | 6.155 | 6.013 | 6.106 | 7,862,430 | +0.28(+4.83%) |
Oct 26, 2011 | 5.882 | 5.935 | 5.756 | 5.825 | 4,679,048 | +0.04(+0.63%) |
Oct 25, 2011 | 5.785 | 5.870 | 5.671 | 5.789 | 6,155,894 | -0.02(-0.35%) |
Oct 24, 2011 | 5.789 | 5.948 | 5.768 | 5.809 | 8,950,211 | +0.06(+1.06%) |
Oct 21, 2011 | 5.593 | 5.801 | 5.585 | 5.748 | 7,339,548 | +0.24(+4.29%) |
Oct 20, 2011 | 5.528 | 5.622 | 5.455 | 5.512 | 8,011,711 | -0.02(-0.37%) |
Oct 19, 2011 | 5.687 | 5.732 | 5.418 | 5.532 | 14,732,085 | -0.18(-3.21%) |
Oct 18, 2011 | 5.528 | 5.748 | 5.528 | 5.715 | 11,913,715 | -0.02(-0.28%) |
Oct 17, 2011 | 5.797 | 5.821 | 5.634 | 5.732 | 8,567,126 | -0.12(-2.09%) |
Oct 14, 2011 | 5.854 | 5.960 | 5.789 | 5.854 | 9,661,058 | +0.06(+0.98%) |
Oct 13, 2011 | 5.744 | 5.829 | 5.724 | 5.797 | 6,900,462 | +0.02(+0.42%) |
Oct 12, 2011 | 5.728 | 5.834 | 5.699 | 5.772 | 10,140,866 | +0.22(+4.04%) |
Oct 11, 2011 | 5.658 | 5.675 | 5.540 | 5.548 | 9,527,131 | -0.14(-2.51%) |
Oct 10, 2011 | 5.622 | 5.728 | 5.593 | 5.691 | 9,681,568 | +0.16(+2.87%) |
Oct 07, 2011 | 5.410 | 5.744 | 5.369 | 5.532 | 15,721,470 | +0.16(+3.03%) |
Oct 06, 2011 | 5.398 | 5.406 | 5.263 | 5.369 | 11,937,582 | +0.07(+1.38%) |
Oct 05, 2011 | 4.848 | 5.304 | 4.807 | 5.296 | 14,158,562 | +0.44(+9.15%) |
Oct 04, 2011 | 4.677 | 4.854 | 4.648 | 4.852 | 8,910,881 | -0.03(-0.58%) |
Oct 03, 2011 | 4.970 | 5.035 | 4.872 | 4.880 | 8,707,005 | -0.13(-2.60%) |
Sep 30, 2011 | 5.170 | 5.186 | 4.925 | 5.011 | 7,906,699 | -0.27(-5.17%) |
Sep 29, 2011 | 5.328 | 5.390 | 5.223 | 5.284 | 4,243,905 | +0.05(+1.01%) |
Sep 28, 2011 | 5.467 | 5.483 | 5.218 | 5.231 | 6,590,436 | -0.30(-5.38%) |
Sep 27, 2011 | 5.377 | 5.605 | 5.365 | 5.528 | 9,229,214 | +0.24(+4.55%) |
Sep 26, 2011 | 5.186 | 5.320 | 5.161 | 5.288 | 6,895,096 | +0.14(+2.77%) |
Sep 23, 2011 | 5.072 | 5.235 | 4.994 | 5.145 | 8,806,865 | -0.00(-0.08%) |
Sep 22, 2011 | 5.373 | 5.381 | 5.113 | 5.149 | 10,121,434 | -0.53(-9.39%) |
Sep 21, 2011 | 5.874 | 5.923 | 5.683 | 5.683 | 5,658,999 | -0.18(-3.06%) |
Sep 20, 2011 | 5.882 | 5.944 | 5.821 | 5.862 | 4,729,361 | -0.01(-0.14%) |
Sep 19, 2011 | 5.915 | 5.923 | 5.801 | 5.870 | 6,211,386 | -0.17(-2.83%) |
Sep 16, 2011 | 5.952 | 6.058 | 5.862 | 6.041 | 15,630,396 | +0.08(+1.30%) |
Sep 15, 2011 | 6.119 | 6.139 | 5.944 | 5.964 | 7,760,257 | -0.09(-1.48%) |
Sep 14, 2011 | 5.903 | 6.143 | 5.838 | 6.054 | 7,887,201 | +0.16(+2.77%) |
Sep 13, 2011 | 5.952 | 5.968 | 5.809 | 5.891 | 6,620,266 | -0.04(-0.69%) |
Sep 12, 2011 | 5.866 | 5.931 | 5.711 | 5.931 | 7,624,863 | -0.02(-0.27%) |
Sep 09, 2011 | 6.082 | 6.082 | 5.862 | 5.948 | 9,544,261 | -0.20(-3.31%) |
Sep 08, 2011 | 6.269 | 6.286 | 6.098 | 6.151 | 6,751,282 | -0.20(-3.21%) |
Sep 07, 2011 | 6.339 | 6.359 | 6.192 | 6.355 | 9,119,486 | +0.14(+2.23%) |
Sep 06, 2011 | 6.111 | 6.424 | 5.988 | 6.216 | 16,657,900 | -0.56(-8.24%) |
Sep 02, 2011 | 6.685 | 6.775 | 6.595 | 6.775 | 7,700,396 | -0.05(-0.72%) |
Sep 01, 2011 | 6.889 | 6.909 | 6.750 | 6.823 | 5,758,475 | -0.07(-1.06%) |
Aug 31, 2011 | 6.587 | 6.925 | 6.563 | 6.897 | 15,256,287 | +0.36(+5.55%) |
Aug 30, 2011 | 6.555 | 6.612 | 6.498 | 6.534 | 7,204,090 | -0.05(-0.80%) |
Aug 29, 2011 | 6.559 | 6.665 | 6.471 | 6.587 | 4,718,562 | +0.11(+1.76%) |
Aug 26, 2011 | 6.436 | 6.538 | 6.326 | 6.473 | 5,287,156 | -0.01(-0.13%) |
Aug 25, 2011 | 6.514 | 6.534 | 6.441 | 6.481 | 9,352,426 | -0.01(-0.13%) |
Aug 24, 2011 | 6.408 | 6.624 | 6.408 | 6.489 | 5,190,976 | +0.03(+0.50%) |
Aug 23, 2011 | 6.388 | 6.457 | 6.322 | 6.457 | 3,866,519 | +0.15(+2.32%) |
Aug 22, 2011 | 6.477 | 6.571 | 6.306 | 6.310 | 4,467,421 | -0.03(-0.51%) |
Aug 19, 2011 | 6.408 | 6.616 | 6.322 | 6.343 | 6,278,843 | -0.15(-2.32%) |
Aug 18, 2011 | 6.616 | 6.661 | 6.424 | 6.494 | 8,450,645 | -0.30(-4.38%) |
Aug 17, 2011 | 6.811 | 6.885 | 6.738 | 6.791 | 4,959,583 | +0.01(+0.12%) |
Aug 16, 2011 | 6.705 | 6.832 | 6.648 | 6.783 | 6,491,698 | -0.04(-0.66%) |
Aug 15, 2011 | 6.689 | 6.836 | 6.640 | 6.828 | 6,602,616 | +0.24(+3.58%) |
Aug 12, 2011 | 6.616 | 6.628 | 6.489 | 6.591 | 7,662,776 | +0.07(+1.13%) |
Aug 11, 2011 | 6.290 | 6.587 | 6.164 | 6.518 | 9,242,853 | +0.26(+4.10%) |
Aug 10, 2011 | 6.612 | 6.644 | 6.245 | 6.261 | 15,199,028 | -0.48(-7.07%) |
Aug 09, 2011 | 6.885 | 6.876 | 6.457 | 6.738 | 22,698,526 | +0.16(+2.41%) |
Aug 08, 2011 | 6.885 | 7.060 | 6.465 | 6.579 | 20,793,692 | -0.56(-7.87%) |
Aug 05, 2011 | 7.092 | 7.210 | 6.995 | 7.141 | 8,433,901 | +0.06(+0.86%) |
Aug 04, 2011 | 7.263 | 7.263 | 7.064 | 7.080 | 8,102,954 | -0.28(-3.77%) |
Aug 03, 2011 | 7.369 | 7.422 | 7.194 | 7.357 | 5,166,438 | -0.05(-0.66%) |
Aug 02, 2011 | 7.593 | 7.622 | 7.406 | 7.406 | 5,569,454 | -0.26(-3.45%) |
Aug 01, 2011 | 7.716 | 7.716 | 7.533 | 7.671 | 5,913,975 | +0.02(+0.27%) |
Jul 29, 2011 | 7.504 | 7.663 | 7.475 | 7.650 | 5,578,554 | +0.04(+0.48%) |
Jul 28, 2011 | 7.622 | 7.683 | 7.553 | 7.614 | 4,905,723 | -0.07(-0.85%) |
Jul 27, 2011 | 7.679 | 7.724 | 7.610 | 7.679 | 5,698,631 | -0.04(-0.48%) |
Jul 26, 2011 | 7.520 | 7.760 | 7.496 | 7.716 | 7,250,740 | +0.23(+3.10%) |
Jul 25, 2011 | 7.439 | 7.536 | 7.386 | 7.483 | 3,706,972 | -0.02(-0.22%) |
Jul 22, 2011 | 7.487 | 7.508 | 7.463 | 7.500 | 5,822,631 | +0.03(+0.44%) |
Jul 21, 2011 | 7.418 | 7.528 | 7.369 | 7.467 | 4,923,579 | +0.10(+1.38%) |
Jul 20, 2011 | 7.422 | 7.504 | 7.341 | 7.365 | 5,397,787 | -0.07(-0.99%) |
Jul 19, 2011 | 7.467 | 7.504 | 7.390 | 7.439 | 5,475,272 | +0.00(+0.05%) |
Jul 18, 2011 | 7.414 | 7.451 | 7.320 | 7.435 | 5,733,800 | -0.04(-0.54%) |
Jul 15, 2011 | 7.512 | 7.630 | 7.451 | 7.475 | 3,648,095 | +0.01(+0.11%) |
Jul 14, 2011 | 7.593 | 7.626 | 7.459 | 7.467 | 4,703,335 | -0.16(-2.08%) |
Jul 13, 2011 | 7.406 | 7.638 | 7.398 | 7.626 | 9,223,801 | +0.26(+3.54%) |
Jul 12, 2011 | 7.386 | 7.459 | 7.365 | 7.365 | 4,664,670 | -0.07(-0.88%) |
Jul 11, 2011 | 7.483 | 7.490 | 7.400 | 7.430 | 4,674,917 | -0.17(-2.20%) |
Jul 08, 2011 | 7.593 | 7.638 | 7.545 | 7.597 | 3,300,265 | -0.11(-1.37%) |
Jul 07, 2011 | 7.724 | 7.740 | 7.630 | 7.703 | 5,411,055 | +0.09(+1.18%) |
Jul 06, 2011 | 7.622 | 7.638 | 7.536 | 7.614 | 4,307,166 | -0.02(-0.32%) |
Jul 05, 2011 | 7.703 | 7.740 | 7.597 | 7.638 | 5,805,133 | -0.16(-2.04%) |
Jul 01, 2011 | 7.683 | 7.801 | 7.553 | 7.797 | 11,204,040 | +0.05(+0.63%) |
Jun 30, 2011 | 7.777 | 7.838 | 7.699 | 7.748 | 6,647,723 | +0.00(+0.05%) |
Jun 29, 2011 | 7.809 | 7.822 | 7.716 | 7.744 | 7,081,631 | +0.00(+0.05%) |
Jun 28, 2011 | 7.707 | 7.785 | 7.597 | 7.740 | 5,433,892 | +0.02(+0.21%) |
Jun 27, 2011 | 7.634 | 7.732 | 7.536 | 7.724 | 3,408,500 | +0.11(+1.50%) |
Jun 24, 2011 | 7.699 | 7.785 | 7.610 | 7.610 | 6,344,822 | -0.05(-0.69%) |
Jun 23, 2011 | 7.642 | 7.687 | 7.447 | 7.663 | 9,402,010 | -0.04(-0.58%) |
Jun 22, 2011 | 7.870 | 7.870 | 7.707 | 7.707 | 5,013,733 | -0.20(-2.57%) |
Jun 21, 2011 | 7.830 | 7.932 | 7.793 | 7.911 | 3,370,044 | +0.12(+1.57%) |
Jun 20, 2011 | 7.838 | 7.842 | 7.781 | 7.789 | 5,624,308 | -0.04(-0.57%) |
Jun 17, 2011 | 7.846 | 7.903 | 7.675 | 7.834 | 12,606,731 | +0.02(+0.21%) |
Jun 16, 2011 | 7.899 | 7.923 | 7.744 | 7.817 | 4,182,852 | -0.02(-0.31%) |
Jun 15, 2011 | 7.903 | 7.980 | 7.777 | 7.842 | 6,350,623 | -0.10(-1.28%) |
Jun 14, 2011 | 8.017 | 8.046 | 7.932 | 7.944 | 4,010,381 | +0.05(+0.67%) |
Jun 13, 2011 | 7.907 | 7.961 | 7.850 | 7.891 | 3,047,073 | -0.01(-0.10%) |
Jun 10, 2011 | 7.940 | 8.013 | 7.879 | 7.899 | 5,255,726 | -0.13(-1.62%) |
Jun 09, 2011 | 7.984 | 8.115 | 7.984 | 8.029 | 5,018,527 | +0.07(+0.92%) |
Jun 08, 2011 | 8.188 | 8.188 | 7.923 | 7.956 | 5,617,057 | -0.16(-2.01%) |
Jun 07, 2011 | 8.033 | 8.229 | 8.029 | 8.119 | 6,075,105 | +0.10(+1.22%) |
Jun 06, 2011 | 8.094 | 8.127 | 7.989 | 8.021 | 4,131,064 | -0.09(-1.10%) |
Jun 03, 2011 | 8.147 | 8.180 | 8.029 | 8.111 | 3,956,491 | +0.20(+2.47%) |
May 24, 2011 | 7.976 | 8.042 | 7.911 | 7.915 | 5,033,250 | -0.02(-0.31%) |
May 23, 2011 | 7.968 | 8.001 | 7.887 | 7.940 | 4,101,602 | -0.20(-2.50%) |
May 20, 2011 | 7.993 | 8.156 | 7.923 | 8.143 | 4,926,422 | +0.14(+1.78%) |
May 19, 2011 | 8.127 | 8.143 | 7.968 | 8.001 | 6,288,677 | -0.12(-1.45%) |
May 18, 2011 | 8.058 | 8.172 | 7.972 | 8.119 | 5,487,048 | +0.03(+0.40%) |
May 17, 2011 | 8.180 | 8.184 | 8.070 | 8.086 | 5,928,949 | -0.17(-2.07%) |
May 16, 2011 | 8.241 | 8.314 | 8.213 | 8.257 | 4,696,806 | +0.02(+0.30%) |
May 13, 2011 | 8.270 | 8.323 | 8.188 | 8.233 | 6,932,701 | -0.19(-2.23%) |
May 12, 2011 | 8.392 | 8.449 | 8.294 | 8.420 | 7,169,811 | -0.02(-0.19%) |
May 11, 2011 | 8.518 | 8.571 | 8.355 | 8.437 | 7,144,893 | -0.10(-1.15%) |
May 10, 2011 | 8.217 | 8.612 | 8.115 | 8.534 | 11,397,792 | +0.34(+4.18%) |
May 09, 2011 | 8.164 | 8.229 | 8.029 | 8.192 | 6,145,378 | +0.07(+0.80%) |
May 06, 2011 | 8.204 | 8.282 | 8.086 | 8.127 | 8,979,999 | +0.14(+1.72%) |
May 05, 2011 | 8.079 | 8.106 | 7.959 | 7.990 | 9,898,154 | -0.10(-1.20%) |
May 04, 2011 | 8.230 | 8.322 | 8.079 | 8.087 | 13,399,363 | -0.17(-2.06%) |
May 03, 2011 | 8.234 | 8.280 | 8.133 | 8.257 | 8,434,798 | -0.05(-0.56%) |
May 02, 2011 | 8.315 | 8.319 | 8.295 | 8.303 | 5,343,901 | +0.12(+1.51%) |
Apr 29, 2011 | 8.118 | 8.195 | 8.114 | 8.179 | 2,509,555 | +0.08(+0.95%) |
Apr 28, 2011 | 8.032 | 8.199 | 8.005 | 8.102 | 4,376,631 | +0.04(+0.48%) |
Apr 27, 2011 | 8.013 | 8.121 | 7.944 | 8.063 | 6,791,287 | +0.04(+0.53%) |
Apr 26, 2011 | 7.990 | 8.063 | 7.936 | 8.021 | 5,414,885 | +0.01(+0.10%) |
Apr 25, 2011 | 7.998 | 8.025 | 7.928 | 8.013 | 1,725,834 | -0.05(-0.58%) |
Apr 21, 2011 | 8.021 | 8.063 | 7.947 | 8.060 | 2,307,990 | +0.03(+0.34%) |
Apr 20, 2011 | 8.083 | 8.087 | 7.967 | 8.032 | 5,093,793 | +0.15(+1.96%) |
Apr 19, 2011 | 7.967 | 7.971 | 7.800 | 7.878 | 7,105,167 | -0.04(-0.54%) |
Apr 18, 2011 | 7.920 | 7.998 | 7.777 | 7.920 | 10,040,394 | -0.12(-1.44%) |
Apr 15, 2011 | 7.955 | 8.040 | 7.932 | 8.036 | 5,138,278 | +0.07(+0.82%) |
Apr 14, 2011 | 7.916 | 7.971 | 7.777 | 7.971 | 5,116,317 | +0.01(+0.15%) |
Apr 13, 2011 | 8.009 | 8.052 | 7.932 | 7.959 | 4,752,997 | +0.02(+0.24%) |
Apr 12, 2011 | 7.955 | 8.021 | 7.858 | 7.940 | 7,077,246 | -0.07(-0.92%) |
Apr 11, 2011 | 8.237 | 8.237 | 7.974 | 8.013 | 9,628,399 | -0.24(-2.91%) |
Apr 08, 2011 | 8.322 | 8.350 | 8.183 | 8.253 | 8,178,776 | -0.03(-0.37%) |
Apr 07, 2011 | 8.272 | 8.361 | 8.213 | 8.284 | 8,416,778 | +0.04(+0.47%) |
Apr 06, 2011 | 8.218 | 8.249 | 8.152 | 8.245 | 6,782,886 | +0.09(+1.14%) |
Apr 05, 2011 | 8.295 | 8.307 | 7.831 | 8.152 | 10,282,357 | -0.15(-1.86%) |
Apr 04, 2011 | 8.330 | 8.350 | 8.203 | 8.307 | 4,695,368 | -0.02(-0.28%) |