Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.498 | 9.806 | 9.454 | 9.665 | 14,923,083 | +0.12(+1.29%) |
Apr 27, 2012 | 9.163 | 9.568 | 9.083 | 9.542 | 11,312,680 | +0.37(+4.04%) |
Apr 26, 2012 | 9.277 | 9.383 | 9.039 | 9.171 | 9,416,545 | -0.07(-0.76%) |
Apr 25, 2012 | 9.224 | 9.454 | 9.039 | 9.242 | 13,866,350 | +0.00(+0.00%) |
Apr 24, 2012 | 9.171 | 9.366 | 9.163 | 9.242 | 11,092,622 | +0.08(+0.87%) |
Apr 23, 2012 | 9.286 | 9.365 | 9.083 | 9.163 | 10,901,419 | -0.32(-3.35%) |
Apr 20, 2012 | 9.568 | 9.648 | 9.313 | 9.480 | 13,831,433 | -0.06(-0.65%) |
Apr 19, 2012 | 9.313 | 9.727 | 9.154 | 9.542 | 25,695,458 | +0.26(+2.75%) |
Apr 18, 2012 | 9.189 | 9.357 | 9.163 | 9.286 | 11,543,761 | +0.08(+0.86%) |
Apr 17, 2012 | 9.127 | 9.242 | 8.986 | 9.207 | 13,930,701 | +0.17(+1.85%) |
Apr 16, 2012 | 8.951 | 9.224 | 8.889 | 9.039 | 17,188,170 | +0.11(+1.18%) |
Apr 13, 2012 | 9.004 | 9.048 | 8.889 | 8.933 | 7,945,647 | -0.11(-1.27%) |
Apr 12, 2012 | 8.801 | 9.251 | 8.801 | 9.048 | 12,264,321 | +0.31(+3.53%) |
Apr 11, 2012 | 8.766 | 8.889 | 8.673 | 8.739 | 7,847,720 | +0.09(+1.02%) |
Apr 10, 2012 | 9.048 | 9.136 | 8.620 | 8.651 | 10,889,191 | -0.42(-4.66%) |
Apr 09, 2012 | 9.083 | 9.171 | 8.951 | 9.074 | 6,580,179 | -0.07(-0.77%) |
Apr 05, 2012 | 9.171 | 9.383 | 9.074 | 9.145 | 9,588,981 | -0.10(-1.05%) |
Apr 04, 2012 | 9.039 | 9.366 | 8.995 | 9.242 | 13,997,876 | +0.14(+1.55%) |
Apr 03, 2012 | 8.889 | 9.330 | 8.880 | 9.101 | 18,964,850 | +0.27(+3.10%) |
Apr 02, 2012 | 8.713 | 8.889 | 8.642 | 8.828 | 11,965,018 | +0.08(+0.96%) |
Mar 30, 2012 | 8.836 | 8.836 | 8.581 | 8.744 | 13,441,858 | -0.14(-1.54%) |
Mar 29, 2012 | 8.828 | 8.916 | 8.607 | 8.880 | 13,029,530 | +0.06(+0.70%) |
Mar 28, 2012 | 8.704 | 9.066 | 8.695 | 8.819 | 19,590,714 | +0.17(+1.94%) |
Mar 27, 2012 | 8.686 | 8.748 | 8.572 | 8.651 | 9,648,122 | -0.06(-0.71%) |
Mar 26, 2012 | 8.537 | 8.731 | 8.404 | 8.713 | 11,420,666 | +0.23(+2.70%) |
Mar 23, 2012 | 8.387 | 8.545 | 8.334 | 8.484 | 10,488,604 | +0.08(+0.94%) |
Mar 22, 2012 | 8.581 | 8.783 | 8.343 | 8.404 | 16,994,050 | -0.19(-2.16%) |
Mar 21, 2012 | 8.448 | 8.757 | 8.334 | 8.589 | 23,839,850 | +0.19(+2.20%) |
Mar 20, 2012 | 8.404 | 8.492 | 8.210 | 8.404 | 11,205,392 | +0.19(+2.36%) |
Mar 19, 2012 | 8.157 | 8.298 | 8.087 | 8.210 | 11,132,514 | +0.09(+1.09%) |
Mar 16, 2012 | 8.519 | 8.545 | 8.122 | 8.122 | 16,710,993 | -0.37(-4.36%) |
Mar 15, 2012 | 8.193 | 8.669 | 8.157 | 8.492 | 25,483,028 | +0.29(+3.55%) |
Mar 14, 2012 | 8.201 | 8.210 | 7.999 | 8.201 | 14,379,205 | -0.01(-0.11%) |
Mar 13, 2012 | 8.272 | 8.290 | 8.056 | 8.210 | 18,590,588 | +0.11(+1.31%) |
Mar 12, 2012 | 8.290 | 8.404 | 8.100 | 8.104 | 12,740,620 | -0.16(-1.92%) |
Mar 09, 2012 | 8.466 | 8.466 | 8.237 | 8.263 | 11,515,049 | -0.09(-1.06%) |
Mar 08, 2012 | 8.210 | 8.431 | 8.149 | 8.351 | 11,440,958 | +0.09(+1.07%) |
Mar 07, 2012 | 8.281 | 8.466 | 8.237 | 8.263 | 7,935,920 | +0.01(+0.11%) |
Mar 06, 2012 | 8.404 | 8.660 | 8.193 | 8.254 | 11,520,818 | -0.27(-3.21%) |
Mar 05, 2012 | 8.563 | 8.598 | 8.343 | 8.528 | 13,574,687 | -0.09(-1.02%) |
Mar 02, 2012 | 8.528 | 8.898 | 8.484 | 8.616 | 17,258,614 | +0.11(+1.35%) |
Mar 01, 2012 | 8.642 | 8.757 | 8.457 | 8.501 | 12,244,641 | -0.15(-1.73%) |
Feb 29, 2012 | 8.686 | 8.880 | 8.598 | 8.651 | 10,783,901 | -0.08(-0.91%) |
Feb 28, 2012 | 8.528 | 8.748 | 8.462 | 8.731 | 13,777,886 | +0.21(+2.48%) |
Feb 27, 2012 | 8.440 | 8.589 | 8.290 | 8.519 | 11,698,487 | +0.11(+1.36%) |
Feb 24, 2012 | 8.589 | 8.695 | 8.369 | 8.404 | 10,677,264 | -0.14(-1.65%) |
Feb 23, 2012 | 8.836 | 8.854 | 8.440 | 8.545 | 12,414,239 | -0.21(-2.42%) |
Feb 22, 2012 | 8.819 | 9.004 | 8.757 | 8.757 | 10,614,813 | -0.11(-1.19%) |
Feb 21, 2012 | 9.551 | 9.551 | 8.440 | 8.863 | 30,282,946 | -0.69(-7.20%) |
Feb 17, 2012 | 9.701 | 9.745 | 9.418 | 9.551 | 8,631,506 | -0.09(-0.91%) |
Feb 16, 2012 | 9.524 | 9.687 | 9.410 | 9.639 | 11,743,848 | +0.09(+0.92%) |
Feb 15, 2012 | 9.648 | 9.771 | 9.471 | 9.551 | 9,728,783 | -0.10(-1.01%) |
Feb 14, 2012 | 9.789 | 9.833 | 9.542 | 9.648 | 10,701,504 | -0.19(-1.88%) |
Feb 13, 2012 | 9.648 | 9.912 | 9.621 | 9.833 | 8,607,889 | +0.23(+2.39%) |
Feb 10, 2012 | 9.639 | 9.833 | 9.533 | 9.604 | 9,274,638 | -0.20(-2.07%) |
Feb 09, 2012 | 9.701 | 9.833 | 9.507 | 9.806 | 9,966,836 | +0.11(+1.18%) |
Feb 08, 2012 | 9.621 | 9.736 | 9.436 | 9.692 | 8,872,901 | +0.02(+0.18%) |
Feb 07, 2012 | 9.727 | 9.912 | 9.639 | 9.674 | 9,155,862 | -0.02(-0.18%) |
Feb 06, 2012 | 9.930 | 9.948 | 9.630 | 9.692 | 10,806,670 | -0.27(-2.74%) |
Feb 03, 2012 | 9.921 | 10.21 | 9.921 | 9.965 | 17,215,544 | +0.18(+1.80%) |
Feb 02, 2012 | 9.612 | 9.851 | 9.542 | 9.789 | 12,104,746 | +0.18(+1.83%) |
Feb 01, 2012 | 9.418 | 9.709 | 9.357 | 9.612 | 13,042,676 | +0.31(+3.32%) |
Jan 31, 2012 | 9.498 | 9.524 | 9.083 | 9.304 | 16,469,375 | -0.19(-2.04%) |
Jan 30, 2012 | 9.189 | 9.595 | 9.057 | 9.498 | 17,403,062 | +0.34(+3.66%) |
Jan 27, 2012 | 8.889 | 9.330 | 8.828 | 9.163 | 14,562,342 | +0.19(+2.16%) |
Jan 26, 2012 | 9.066 | 9.299 | 8.916 | 8.969 | 35,974,368 | +0.19(+2.11%) |
Jan 25, 2012 | 8.748 | 9.083 | 8.748 | 8.783 | 46,868,464 | +0.51(+6.18%) |
Jan 24, 2012 | 8.193 | 8.369 | 8.104 | 8.272 | 14,411,394 | +0.08(+0.97%) |
Jan 23, 2012 | 8.307 | 8.431 | 8.193 | 8.193 | 17,402,118 | -0.11(-1.28%) |
Jan 20, 2012 | 8.201 | 8.373 | 8.157 | 8.298 | 8,895,344 | +0.07(+0.86%) |
Jan 19, 2012 | 7.884 | 8.351 | 7.866 | 8.228 | 16,243,911 | +0.36(+4.60%) |
Jan 18, 2012 | 7.752 | 8.043 | 7.611 | 7.866 | 15,973,619 | +0.17(+2.18%) |
Jan 17, 2012 | 7.822 | 7.858 | 7.637 | 7.699 | 7,803,248 | -0.11(-1.36%) |
Jan 13, 2012 | 7.672 | 7.946 | 7.602 | 7.805 | 11,485,065 | -0.02(-0.23%) |
Jan 12, 2012 | 7.584 | 7.919 | 7.469 | 7.822 | 14,618,570 | +0.23(+3.02%) |
Jan 11, 2012 | 7.355 | 7.602 | 7.249 | 7.593 | 7,707,452 | +0.30(+4.11%) |
Jan 10, 2012 | 7.364 | 7.399 | 7.170 | 7.293 | 7,860,662 | -0.01(-0.12%) |
Jan 09, 2012 | 7.355 | 7.496 | 7.284 | 7.302 | 10,223,297 | -0.04(-0.48%) |
Jan 06, 2012 | 7.284 | 7.434 | 7.267 | 7.337 | 7,579,411 | -0.01(-0.12%) |
Jan 05, 2012 | 7.081 | 7.364 | 6.940 | 7.346 | 11,917,556 | +0.28(+4.00%) |
Jan 04, 2012 | 7.081 | 7.178 | 6.905 | 7.064 | 8,405,788 | -0.07(-0.99%) |
Dec 30, 2011 | 7.107 | 7.187 | 7.064 | 7.134 | 4,171,256 | +0.00(+0.00%) |
Dec 29, 2011 | 7.117 | 7.240 | 7.099 | 7.134 | 5,200,880 | -0.03(-0.37%) |
Dec 28, 2011 | 7.196 | 7.231 | 7.073 | 7.161 | 6,374,716 | -0.05(-0.73%) |
Dec 27, 2011 | 7.284 | 7.408 | 7.126 | 7.214 | 6,308,513 | -0.13(-1.80%) |
Dec 23, 2011 | 7.302 | 7.346 | 7.108 | 7.346 | 11,392,419 | -0.12(-1.65%) |
Dec 21, 2011 | 7.531 | 7.769 | 7.434 | 7.469 | 10,888,966 | -0.14(-1.85%) |
Dec 20, 2011 | 7.611 | 7.699 | 7.540 | 7.611 | 8,488,543 | +0.11(+1.41%) |
Dec 19, 2011 | 7.981 | 8.025 | 7.461 | 7.505 | 15,291,899 | -0.45(-5.65%) |
Dec 16, 2011 | 7.672 | 8.052 | 7.672 | 7.955 | 25,224,582 | +0.38(+5.01%) |
Dec 15, 2011 | 7.364 | 7.796 | 7.311 | 7.575 | 25,904,626 | +0.39(+5.40%) |
Dec 14, 2011 | 7.231 | 7.364 | 7.064 | 7.187 | 17,168,330 | +0.14(+2.00%) |
Dec 13, 2011 | 7.522 | 7.558 | 6.993 | 7.046 | 13,323,823 | -0.45(-6.00%) |
Dec 12, 2011 | 7.364 | 7.628 | 7.320 | 7.496 | 9,268,542 | +0.00(+0.00%) |
Dec 09, 2011 | 7.275 | 7.628 | 7.258 | 7.496 | 10,450,885 | +0.28(+3.91%) |
Dec 08, 2011 | 7.425 | 7.584 | 7.130 | 7.214 | 12,222,671 | -0.34(-4.44%) |
Dec 07, 2011 | 7.399 | 7.628 | 7.372 | 7.549 | 11,426,928 | +0.08(+1.06%) |
Dec 06, 2011 | 7.540 | 7.641 | 7.408 | 7.469 | 13,434,616 | -0.12(-1.63%) |
Dec 05, 2011 | 7.549 | 7.690 | 7.505 | 7.593 | 15,467,653 | +0.18(+2.38%) |
Dec 02, 2011 | 7.558 | 7.628 | 7.364 | 7.417 | 14,537,836 | -0.10(-1.29%) |
Dec 01, 2011 | 7.090 | 7.602 | 7.081 | 7.514 | 17,737,774 | +0.35(+4.93%) |
Nov 30, 2011 | 6.685 | 7.240 | 6.623 | 7.161 | 31,823,414 | +0.28(+4.10%) |
Nov 29, 2011 | 6.614 | 6.967 | 6.596 | 6.879 | 19,993,698 | +0.33(+4.98%) |
Nov 28, 2011 | 6.526 | 6.623 | 6.438 | 6.552 | 9,464,177 | +0.27(+4.35%) |
Nov 25, 2011 | 6.244 | 6.438 | 6.244 | 6.279 | 3,344,971 | +0.00(+0.00%) |
Nov 23, 2011 | 6.349 | 6.482 | 6.279 | 6.279 | 14,166,323 | -0.14(-2.20%) |
Nov 22, 2011 | 6.402 | 6.526 | 6.332 | 6.420 | 11,466,983 | +0.06(+0.97%) |
Nov 21, 2011 | 6.349 | 6.420 | 6.244 | 6.358 | 8,386,416 | -0.13(-2.04%) |
Nov 18, 2011 | 6.464 | 6.499 | 6.398 | 6.491 | 12,976,756 | +0.07(+1.10%) |
Nov 17, 2011 | 6.693 | 6.755 | 6.305 | 6.420 | 16,772,182 | -0.26(-3.96%) |
Nov 16, 2011 | 6.993 | 7.011 | 6.671 | 6.685 | 10,991,120 | -0.37(-5.25%) |
Nov 15, 2011 | 7.108 | 7.134 | 6.940 | 7.055 | 14,484,734 | -0.05(-0.74%) |
Nov 14, 2011 | 7.073 | 7.372 | 7.037 | 7.108 | 17,951,996 | +0.10(+1.38%) |
Nov 11, 2011 | 6.835 | 7.059 | 6.746 | 7.011 | 10,756,344 | +0.29(+4.33%) |
Nov 10, 2011 | 7.073 | 7.134 | 6.614 | 6.720 | 17,621,700 | -0.34(-4.75%) |
Nov 09, 2011 | 7.090 | 7.187 | 7.011 | 7.055 | 10,333,888 | -0.18(-2.44%) |
Nov 08, 2011 | 7.311 | 7.372 | 7.073 | 7.231 | 16,857,162 | -0.10(-1.32%) |
Nov 07, 2011 | 7.381 | 7.434 | 7.223 | 7.328 | 8,772,007 | -0.04(-0.48%) |
Nov 04, 2011 | 7.302 | 7.381 | 7.187 | 7.364 | 10,682,504 | +0.04(+0.60%) |
Nov 03, 2011 | 7.417 | 7.417 | 7.064 | 7.320 | 14,784,571 | +0.04(+0.61%) |
Nov 02, 2011 | 7.408 | 7.492 | 7.231 | 7.275 | 13,474,459 | -0.07(-0.96%) |
Nov 01, 2011 | 7.231 | 7.434 | 7.152 | 7.346 | 23,637,120 | -0.17(-2.23%) |
Oct 31, 2011 | 7.417 | 7.522 | 7.372 | 7.514 | 8,916,481 | +0.01(+0.12%) |
Oct 28, 2011 | 7.540 | 7.611 | 7.452 | 7.505 | 8,739,350 | -0.11(-1.50%) |
Oct 27, 2011 | 7.761 | 7.805 | 7.487 | 7.619 | 13,413,553 | +0.07(+0.93%) |
Oct 26, 2011 | 7.602 | 7.628 | 7.381 | 7.549 | 13,458,948 | +0.11(+1.42%) |
Oct 25, 2011 | 7.628 | 7.655 | 7.328 | 7.443 | 21,922,154 | -0.41(-5.17%) |
Oct 24, 2011 | 7.672 | 7.919 | 7.586 | 7.849 | 11,249,833 | +0.21(+2.77%) |
Oct 21, 2011 | 7.725 | 7.761 | 7.425 | 7.637 | 10,578,290 | -0.04(-0.46%) |
Oct 20, 2011 | 7.461 | 7.672 | 7.372 | 7.672 | 9,215,382 | +0.18(+2.35%) |
Oct 19, 2011 | 7.628 | 7.677 | 7.372 | 7.496 | 9,182,704 | -0.19(-2.41%) |
Oct 18, 2011 | 7.399 | 7.761 | 7.355 | 7.681 | 12,998,682 | +0.27(+3.69%) |
Oct 17, 2011 | 7.628 | 7.708 | 7.311 | 7.408 | 10,694,949 | -0.15(-1.98%) |
Oct 14, 2011 | 7.716 | 7.761 | 7.452 | 7.558 | 10,490,288 | -0.10(-1.27%) |
Oct 13, 2011 | 7.337 | 7.708 | 7.249 | 7.655 | 16,780,904 | +0.23(+3.09%) |
Oct 12, 2011 | 7.240 | 7.540 | 7.231 | 7.425 | 13,295,372 | +0.19(+2.56%) |
Oct 11, 2011 | 7.029 | 7.372 | 7.029 | 7.240 | 13,892,758 | +0.14(+1.99%) |
Oct 10, 2011 | 6.984 | 7.152 | 6.958 | 7.099 | 13,832,986 | +0.22(+3.21%) |
Oct 07, 2011 | 6.967 | 7.117 | 6.782 | 6.879 | 15,677,319 | +0.02(+0.26%) |
Oct 06, 2011 | 6.826 | 6.905 | 6.760 | 6.861 | 12,716,658 | +0.31(+4.71%) |
Oct 05, 2011 | 6.447 | 6.641 | 6.332 | 6.552 | 13,925,297 | +0.12(+1.92%) |
Oct 04, 2011 | 6.023 | 6.429 | 5.891 | 6.429 | 24,925,240 | +0.56(+9.62%) |
Oct 03, 2011 | 6.517 | 6.614 | 5.856 | 5.864 | 39,239,680 | -0.75(-11.33%) |
Sep 30, 2011 | 6.932 | 6.940 | 6.596 | 6.614 | 16,794,948 | -0.40(-5.66%) |
Sep 29, 2011 | 7.267 | 7.311 | 6.923 | 7.011 | 10,907,922 | -0.14(-1.97%) |
Sep 28, 2011 | 7.099 | 7.258 | 7.029 | 7.152 | 10,784,236 | -0.03(-0.37%) |
Sep 27, 2011 | 7.469 | 7.487 | 7.143 | 7.178 | 11,000,795 | -0.14(-1.93%) |
Sep 26, 2011 | 7.267 | 7.417 | 7.099 | 7.320 | 13,851,575 | +0.11(+1.59%) |
Sep 23, 2011 | 6.632 | 7.267 | 6.623 | 7.205 | 21,604,106 | +0.52(+7.78%) |
Sep 22, 2011 | 6.817 | 7.029 | 6.632 | 6.685 | 20,840,492 | -0.37(-5.25%) |
Sep 21, 2011 | 7.372 | 7.496 | 7.037 | 7.055 | 10,476,549 | -0.33(-4.42%) |
Sep 20, 2011 | 7.408 | 7.487 | 7.302 | 7.381 | 8,589,351 | +0.05(+0.72%) |
Sep 19, 2011 | 7.178 | 7.408 | 7.126 | 7.328 | 8,267,672 | -0.08(-1.07%) |
Sep 16, 2011 | 7.417 | 7.558 | 7.390 | 7.408 | 9,974,294 | -0.05(-0.71%) |
Sep 15, 2011 | 7.469 | 7.531 | 7.337 | 7.461 | 16,189,163 | +0.06(+0.83%) |
Sep 14, 2011 | 7.205 | 7.540 | 7.090 | 7.399 | 24,913,052 | +0.35(+5.01%) |
Sep 13, 2011 | 6.508 | 7.143 | 6.389 | 7.046 | 25,925,328 | +0.54(+8.27%) |
Sep 12, 2011 | 6.314 | 6.526 | 6.252 | 6.508 | 11,202,083 | +0.18(+2.79%) |
Sep 09, 2011 | 6.402 | 6.623 | 6.279 | 6.332 | 7,252,142 | -0.11(-1.78%) |
Sep 08, 2011 | 6.499 | 6.605 | 6.394 | 6.447 | 6,398,048 | -0.14(-2.14%) |
Sep 07, 2011 | 6.358 | 6.596 | 6.314 | 6.588 | 7,650,176 | +0.30(+4.77%) |
Sep 06, 2011 | 6.244 | 6.385 | 6.226 | 6.288 | 9,083,513 | -0.12(-1.93%) |
Sep 02, 2011 | 6.402 | 6.596 | 6.349 | 6.411 | 8,788,101 | -0.13(-2.02%) |
Sep 01, 2011 | 6.658 | 6.755 | 6.544 | 6.544 | 15,181,405 | -0.10(-1.46%) |
Aug 31, 2011 | 6.808 | 6.887 | 6.588 | 6.641 | 16,067,700 | -0.07(-1.05%) |
Aug 30, 2011 | 6.570 | 6.835 | 6.508 | 6.711 | 10,826,446 | +0.10(+1.47%) |
Aug 29, 2011 | 6.341 | 6.623 | 6.341 | 6.614 | 10,945,181 | +0.34(+5.34%) |
Aug 26, 2011 | 5.926 | 6.305 | 5.909 | 6.279 | 15,083,519 | +0.26(+4.25%) |
Aug 25, 2011 | 6.261 | 6.429 | 5.917 | 6.023 | 27,827,650 | -0.37(-5.79%) |
Aug 24, 2011 | 6.349 | 6.464 | 6.226 | 6.394 | 11,915,131 | -0.01(-0.14%) |
Aug 23, 2011 | 6.438 | 6.460 | 6.217 | 6.402 | 15,395,240 | +0.04(+0.55%) |
Aug 22, 2011 | 6.632 | 6.746 | 6.324 | 6.367 | 24,027,266 | +0.01(+0.14%) |
Aug 19, 2011 | 6.385 | 6.826 | 6.327 | 6.358 | 15,029,029 | -0.16(-2.44%) |
Aug 18, 2011 | 6.588 | 6.605 | 6.358 | 6.517 | 18,360,960 | -0.36(-5.26%) |
Aug 17, 2011 | 6.738 | 6.914 | 6.649 | 6.879 | 16,192,212 | +0.12(+1.83%) |
Aug 16, 2011 | 6.411 | 6.976 | 6.367 | 6.755 | 26,936,152 | +0.30(+4.64%) |
Aug 15, 2011 | 6.217 | 6.535 | 6.182 | 6.455 | 15,233,967 | +0.31(+5.02%) |
Aug 12, 2011 | 6.305 | 6.394 | 6.058 | 6.147 | 12,849,294 | +0.00(+0.00%) |
Aug 11, 2011 | 5.979 | 6.217 | 5.864 | 6.147 | 14,338,468 | +0.26(+4.34%) |
Aug 10, 2011 | 6.032 | 6.076 | 5.820 | 5.891 | 16,035,212 | -0.35(-5.65%) |
Aug 09, 2011 | 5.679 | 6.270 | 5.820 | 6.244 | 20,983,284 | +0.41(+6.95%) |
Aug 08, 2011 | 5.679 | 6.085 | 5.653 | 5.838 | 29,466,242 | -0.31(-5.02%) |
Aug 05, 2011 | 6.420 | 6.420 | 5.803 | 6.147 | 33,495,562 | -0.04(-0.71%) |
Aug 04, 2011 | 6.641 | 6.755 | 6.155 | 6.191 | 25,308,328 | -0.47(-7.02%) |
Aug 03, 2011 | 6.649 | 6.693 | 6.252 | 6.658 | 37,370,024 | +0.11(+1.62%) |
Aug 02, 2011 | 6.923 | 6.923 | 6.526 | 6.552 | 20,280,032 | -0.33(-4.74%) |
Aug 01, 2011 | 7.231 | 7.267 | 6.764 | 6.879 | 16,294,852 | -0.08(-1.14%) |
Jul 29, 2011 | 6.641 | 7.002 | 6.544 | 6.958 | 15,242,612 | +0.23(+3.41%) |
Jul 28, 2011 | 6.817 | 6.896 | 6.667 | 6.729 | 18,948,342 | +0.02(+0.26%) |
Jul 27, 2011 | 6.887 | 6.958 | 6.420 | 6.711 | 46,981,176 | -0.36(-5.11%) |
Jul 26, 2011 | 6.958 | 7.187 | 6.923 | 7.073 | 25,069,354 | +0.14(+2.04%) |
Jul 25, 2011 | 7.099 | 7.134 | 6.861 | 6.932 | 20,332,412 | -0.21(-2.96%) |
Jul 22, 2011 | 7.161 | 7.170 | 7.108 | 7.143 | 9,100,766 | -0.06(-0.86%) |
Jul 21, 2011 | 7.293 | 7.320 | 7.073 | 7.205 | 11,339,776 | +0.03(+0.37%) |
Jul 20, 2011 | 7.364 | 7.390 | 7.126 | 7.178 | 6,812,475 | -0.11(-1.45%) |
Jul 19, 2011 | 7.178 | 7.311 | 6.984 | 7.284 | 19,692,410 | +0.18(+2.48%) |
Jul 18, 2011 | 7.302 | 7.399 | 6.967 | 7.108 | 27,993,056 | -0.31(-4.16%) |
Jul 15, 2011 | 7.637 | 7.646 | 7.328 | 7.417 | 13,812,938 | -0.09(-1.18%) |
Jul 14, 2011 | 7.708 | 7.708 | 7.496 | 7.505 | 11,545,886 | -0.17(-2.18%) |
Jul 13, 2011 | 7.752 | 7.778 | 7.602 | 7.672 | 17,245,198 | +0.08(+1.05%) |
Jul 12, 2011 | 7.910 | 7.955 | 7.549 | 7.593 | 34,233,368 | -0.34(-4.33%) |
Jul 11, 2011 | 8.122 | 8.166 | 7.919 | 7.937 | 11,658,039 | -0.31(-3.74%) |
Jul 08, 2011 | 8.104 | 8.281 | 8.087 | 8.246 | 10,897,384 | -0.05(-0.64%) |
Jul 07, 2011 | 8.104 | 8.298 | 7.981 | 8.298 | 14,292,808 | +0.25(+3.07%) |
Jul 06, 2011 | 8.043 | 8.113 | 7.946 | 8.052 | 16,783,594 | +0.01(+0.11%) |
Jul 05, 2011 | 8.263 | 8.298 | 8.034 | 8.043 | 12,467,882 | -0.15(-1.83%) |
Jul 01, 2011 | 8.149 | 8.272 | 8.087 | 8.193 | 16,342,776 | +0.11(+1.31%) |
Jun 30, 2011 | 8.175 | 8.254 | 8.078 | 8.087 | 23,362,962 | -0.03(-0.33%) |
Jun 29, 2011 | 8.237 | 8.325 | 8.069 | 8.113 | 16,826,068 | -0.17(-2.02%) |
Jun 28, 2011 | 8.528 | 8.598 | 8.223 | 8.281 | 14,333,271 | -0.24(-2.79%) |
Jun 27, 2011 | 8.387 | 8.554 | 8.228 | 8.519 | 11,718,132 | +0.20(+2.44%) |
Jun 24, 2011 | 8.501 | 8.510 | 8.157 | 8.316 | 24,300,472 | -0.45(-5.13%) |
Jun 23, 2011 | 8.704 | 8.933 | 8.563 | 8.766 | 22,963,746 | +0.31(+3.65%) |
Jun 22, 2011 | 8.625 | 8.757 | 8.457 | 8.457 | 11,065,873 | -0.19(-2.24%) |
Jun 21, 2011 | 8.537 | 8.731 | 8.431 | 8.651 | 12,026,463 | +0.11(+1.24%) |
Jun 20, 2011 | 8.537 | 8.594 | 8.492 | 8.545 | 9,247,181 | +0.10(+1.15%) |
Jun 17, 2011 | 8.431 | 8.589 | 8.360 | 8.448 | 10,690,010 | +0.16(+1.91%) |
Jun 16, 2011 | 8.228 | 8.448 | 8.166 | 8.290 | 11,095,818 | +0.06(+0.75%) |
Jun 15, 2011 | 8.298 | 8.343 | 8.025 | 8.228 | 17,419,092 | -0.15(-1.79%) |
Jun 14, 2011 | 8.290 | 8.448 | 8.272 | 8.378 | 15,740,106 | +0.21(+2.59%) |
Jun 13, 2011 | 8.254 | 8.414 | 8.144 | 8.166 | 8,305,944 | +0.04(+0.43%) |
Jun 10, 2011 | 8.157 | 8.281 | 8.104 | 8.131 | 10,310,444 | +0.04(+0.44%) |
Jun 09, 2011 | 8.104 | 8.290 | 8.034 | 8.096 | 12,074,623 | +0.04(+0.44%) |
Jun 08, 2011 | 8.166 | 8.465 | 8.043 | 8.060 | 13,538,147 | -0.11(-1.30%) |
Jun 07, 2011 | 8.329 | 8.404 | 8.104 | 8.166 | 14,068,699 | -0.06(-0.75%) |
Jun 06, 2011 | 8.413 | 8.484 | 8.157 | 8.228 | 16,573,688 | -0.26(-3.01%) |
Jun 03, 2011 | 8.404 | 8.625 | 8.387 | 8.484 | 15,544,196 | -1.30(-13.26%) |
May 24, 2011 | 9.877 | 9.930 | 9.630 | 9.780 | 13,300,864 | -0.12(-1.25%) |
May 23, 2011 | 10.00 | 10.17 | 9.895 | 9.903 | 12,995,071 | -0.25(-2.43%) |
May 20, 2011 | 9.939 | 10.23 | 9.833 | 10.15 | 18,948,048 | +0.11(+1.14%) |
May 19, 2011 | 9.692 | 10.14 | 9.560 | 10.04 | 21,775,270 | +0.40(+4.12%) |
May 18, 2011 | 9.674 | 9.692 | 9.427 | 9.639 | 16,119,273 | -0.07(-0.73%) |
May 17, 2011 | 9.612 | 9.877 | 9.612 | 9.709 | 13,608,098 | +0.01(+0.09%) |
May 16, 2011 | 9.489 | 9.806 | 9.463 | 9.701 | 13,890,706 | +0.31(+3.29%) |
May 13, 2011 | 9.507 | 9.551 | 9.295 | 9.392 | 9,618,386 | -0.19(-2.02%) |
May 12, 2011 | 9.806 | 9.851 | 9.471 | 9.586 | 10,649,003 | -0.17(-1.72%) |
May 11, 2011 | 9.533 | 9.789 | 9.374 | 9.754 | 16,343,898 | +0.23(+2.41%) |
May 10, 2011 | 9.639 | 9.771 | 9.489 | 9.524 | 12,645,650 | -0.01(-0.09%) |
May 09, 2011 | 9.560 | 9.815 | 9.507 | 9.533 | 11,141,387 | -0.35(-3.57%) |
May 06, 2011 | 9.974 | 10.01 | 9.568 | 9.886 | 20,241,488 | -0.01(-0.09%) |
May 05, 2011 | 9.313 | 10.10 | 9.304 | 9.895 | 31,429,274 | +0.66(+7.16%) |
May 04, 2011 | 9.286 | 9.445 | 8.995 | 9.233 | 16,873,650 | -0.04(-0.48%) |
May 03, 2011 | 9.083 | 9.366 | 9.083 | 9.277 | 13,947,739 | +0.05(+0.57%) |