Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.141 | 6.169 | 6.014 | 6.106 | 1,725,707 | +0.03(+0.51%) |
Mar 29, 2012 | 5.987 | 6.103 | 5.906 | 6.076 | 1,771,489 | +0.05(+0.77%) |
Mar 28, 2012 | 5.764 | 6.053 | 5.764 | 6.030 | 2,788,378 | +0.30(+5.31%) |
Mar 27, 2012 | 5.722 | 5.833 | 5.710 | 5.726 | 1,339,196 | +0.02(+0.27%) |
Mar 26, 2012 | 5.733 | 5.768 | 5.653 | 5.710 | 1,606,077 | +0.02(+0.41%) |
Mar 23, 2012 | 5.641 | 5.710 | 5.522 | 5.687 | 1,218,417 | +0.04(+0.68%) |
Mar 22, 2012 | 5.753 | 5.760 | 5.599 | 5.649 | 1,555,656 | -0.17(-2.97%) |
Mar 21, 2012 | 5.722 | 5.853 | 5.680 | 5.822 | 1,353,603 | +0.09(+1.61%) |
Mar 20, 2012 | 5.818 | 5.830 | 5.641 | 5.730 | 2,337,632 | -0.15(-2.61%) |
Mar 19, 2012 | 5.899 | 6.072 | 5.864 | 5.883 | 2,938,668 | +0.00(+0.07%) |
Mar 16, 2012 | 5.683 | 5.956 | 5.661 | 5.880 | 5,834,696 | +0.34(+6.11%) |
Mar 15, 2012 | 5.345 | 5.614 | 5.237 | 5.541 | 3,685,971 | +0.28(+5.26%) |
Mar 14, 2012 | 5.310 | 5.326 | 5.230 | 5.264 | 1,215,145 | -0.06(-1.16%) |
Mar 13, 2012 | 5.176 | 5.326 | 5.137 | 5.326 | 1,171,007 | +0.20(+3.90%) |
Mar 12, 2012 | 5.164 | 5.184 | 5.068 | 5.126 | 887,812 | -0.05(-0.89%) |
Mar 09, 2012 | 5.126 | 5.241 | 5.080 | 5.172 | 988,057 | +0.05(+0.90%) |
Mar 08, 2012 | 5.122 | 5.160 | 5.045 | 5.126 | 959,469 | +0.04(+0.83%) |
Mar 07, 2012 | 5.022 | 5.126 | 5.007 | 5.084 | 1,188,313 | +0.07(+1.46%) |
Mar 06, 2012 | 5.210 | 5.214 | 5.011 | 5.011 | 3,345,190 | -0.28(-5.24%) |
Mar 05, 2012 | 5.357 | 5.372 | 5.230 | 5.287 | 1,895,576 | -0.06(-1.15%) |
Mar 02, 2012 | 5.437 | 5.441 | 5.314 | 5.349 | 1,534,222 | -0.07(-1.28%) |
Mar 01, 2012 | 5.414 | 5.530 | 5.399 | 5.418 | 1,903,871 | +0.05(+0.86%) |
Feb 29, 2012 | 5.553 | 5.668 | 5.353 | 5.372 | 3,593,426 | -0.18(-3.25%) |
Feb 28, 2012 | 5.737 | 5.764 | 5.518 | 5.553 | 1,945,930 | -0.17(-2.96%) |
Feb 27, 2012 | 5.610 | 5.768 | 5.545 | 5.722 | 1,461,324 | +0.11(+1.99%) |
Feb 24, 2012 | 5.699 | 5.760 | 5.603 | 5.610 | 2,487,305 | -0.09(-1.62%) |
Feb 23, 2012 | 5.491 | 5.737 | 5.491 | 5.703 | 2,035,664 | +0.24(+4.44%) |
Feb 22, 2012 | 5.560 | 5.572 | 5.453 | 5.460 | 1,775,431 | -0.12(-2.20%) |
Feb 21, 2012 | 5.683 | 5.776 | 5.576 | 5.583 | 3,061,912 | -0.07(-1.16%) |
Feb 17, 2012 | 5.615 | 5.736 | 5.615 | 5.649 | 3,977,374 | +0.08(+1.49%) |
Feb 16, 2012 | 5.351 | 5.577 | 5.332 | 5.566 | 4,969,029 | +0.25(+4.75%) |
Feb 15, 2012 | 5.329 | 5.329 | 5.242 | 5.313 | 2,710,956 | +0.06(+1.22%) |
Feb 14, 2012 | 5.215 | 5.313 | 5.155 | 5.249 | 2,733,700 | +0.07(+1.38%) |
Feb 13, 2012 | 5.144 | 5.261 | 5.091 | 5.178 | 2,272,164 | +0.01(+0.15%) |
Feb 10, 2012 | 5.276 | 5.283 | 5.148 | 5.170 | 2,571,526 | -0.20(-3.72%) |
Feb 09, 2012 | 5.415 | 5.460 | 5.325 | 5.370 | 1,035,506 | -0.04(-0.77%) |
Feb 08, 2012 | 5.430 | 5.472 | 5.385 | 5.411 | 1,690,614 | -0.02(-0.35%) |
Feb 07, 2012 | 5.506 | 5.543 | 5.408 | 5.430 | 1,652,896 | -0.07(-1.23%) |
Feb 06, 2012 | 5.325 | 5.589 | 5.313 | 5.498 | 2,232,293 | +0.17(+3.18%) |
Feb 03, 2012 | 5.340 | 5.366 | 5.283 | 5.329 | 1,826,772 | +0.03(+0.50%) |
Feb 02, 2012 | 5.313 | 5.313 | 5.234 | 5.302 | 1,357,806 | +0.03(+0.50%) |
Feb 01, 2012 | 5.276 | 5.347 | 5.227 | 5.276 | 2,454,285 | +0.05(+1.01%) |
Jan 31, 2012 | 5.302 | 5.336 | 5.182 | 5.223 | 2,622,093 | -0.04(-0.79%) |
Jan 30, 2012 | 5.291 | 5.351 | 5.253 | 5.264 | 2,257,269 | -0.05(-0.85%) |
Jan 27, 2012 | 5.257 | 5.381 | 5.257 | 5.310 | 2,882,447 | +0.04(+0.79%) |
Jan 26, 2012 | 5.272 | 5.313 | 5.219 | 5.268 | 3,232,522 | +0.03(+0.58%) |
Jan 25, 2012 | 5.182 | 5.272 | 5.129 | 5.238 | 2,908,877 | +0.06(+1.09%) |
Jan 24, 2012 | 5.189 | 5.208 | 5.140 | 5.182 | 2,074,577 | -0.02(-0.36%) |
Jan 23, 2012 | 5.253 | 5.306 | 5.099 | 5.200 | 2,926,388 | -0.06(-1.22%) |
Jan 20, 2012 | 5.242 | 5.310 | 5.215 | 5.264 | 2,817,234 | +0.02(+0.29%) |
Jan 19, 2012 | 5.204 | 5.332 | 5.185 | 5.249 | 10,629,102 | -0.62(-10.53%) |
Jan 18, 2012 | 5.728 | 5.901 | 5.713 | 5.867 | 3,118,151 | +0.15(+2.70%) |
Jan 17, 2012 | 5.671 | 5.785 | 5.619 | 5.713 | 2,114,355 | +0.15(+2.71%) |
Jan 13, 2012 | 5.581 | 5.649 | 5.427 | 5.562 | 3,312,492 | +0.06(+1.10%) |
Jan 12, 2012 | 5.340 | 5.540 | 5.306 | 5.502 | 1,595,232 | +0.18(+3.47%) |
Jan 11, 2012 | 5.280 | 5.332 | 5.227 | 5.317 | 1,305,431 | +0.03(+0.50%) |
Jan 10, 2012 | 5.087 | 5.295 | 5.082 | 5.291 | 2,589,103 | +0.25(+4.93%) |
Jan 09, 2012 | 4.937 | 5.080 | 4.937 | 5.042 | 1,371,143 | +0.11(+2.14%) |
Jan 06, 2012 | 4.955 | 5.046 | 4.899 | 4.937 | 1,764,186 | -0.02(-0.38%) |
Jan 05, 2012 | 4.816 | 4.967 | 4.760 | 4.955 | 1,357,944 | +0.12(+2.49%) |
Jan 04, 2012 | 4.775 | 4.876 | 4.695 | 4.835 | 1,997,170 | +0.32(+7.01%) |
Dec 30, 2011 | 4.424 | 4.533 | 4.398 | 4.518 | 2,125,763 | +0.09(+2.13%) |
Dec 29, 2011 | 4.428 | 4.473 | 4.402 | 4.424 | 1,248,076 | +0.00(+0.09%) |
Dec 28, 2011 | 4.466 | 4.477 | 4.386 | 4.420 | 1,224,079 | -0.05(-1.10%) |
Dec 27, 2011 | 4.541 | 4.575 | 4.462 | 4.469 | 1,159,930 | -0.06(-1.33%) |
Dec 23, 2011 | 4.560 | 4.586 | 4.511 | 4.530 | 972,058 | +0.08(+1.78%) |
Dec 21, 2011 | 4.439 | 4.469 | 4.405 | 4.450 | 1,229,943 | -0.02(-0.34%) |
Dec 20, 2011 | 4.522 | 4.556 | 4.424 | 4.466 | 1,572,878 | +0.06(+1.37%) |
Dec 19, 2011 | 4.597 | 4.628 | 4.394 | 4.405 | 1,391,141 | -0.17(-3.63%) |
Dec 16, 2011 | 4.616 | 4.665 | 4.526 | 4.571 | 1,258,122 | +0.02(+0.41%) |
Dec 15, 2011 | 4.556 | 4.620 | 4.507 | 4.552 | 1,012,390 | +0.06(+1.26%) |
Dec 14, 2011 | 4.560 | 4.597 | 4.488 | 4.496 | 1,662,764 | -0.10(-2.21%) |
Dec 13, 2011 | 4.771 | 4.854 | 4.571 | 4.597 | 1,217,891 | -0.16(-3.33%) |
Dec 12, 2011 | 4.786 | 4.807 | 4.711 | 4.756 | 1,009,872 | -0.09(-1.94%) |
Dec 09, 2011 | 4.816 | 4.872 | 4.737 | 4.850 | 1,193,987 | +0.09(+1.90%) |
Dec 08, 2011 | 4.899 | 4.929 | 4.748 | 4.760 | 1,552,710 | -0.21(-4.17%) |
Dec 07, 2011 | 4.948 | 4.997 | 4.891 | 4.967 | 969,985 | -0.02(-0.30%) |
Dec 06, 2011 | 4.910 | 5.053 | 4.864 | 4.982 | 1,403,528 | +0.18(+3.69%) |
Dec 05, 2011 | 4.827 | 4.937 | 4.748 | 4.805 | 2,968,892 | +0.30(+6.69%) |
Dec 02, 2011 | 4.552 | 4.594 | 4.469 | 4.503 | 1,170,826 | +0.02(+0.50%) |
Dec 01, 2011 | 4.699 | 4.711 | 4.481 | 4.481 | 1,742,955 | -0.24(-5.11%) |
Nov 30, 2011 | 4.590 | 4.756 | 4.590 | 4.722 | 1,374,800 | +0.23(+5.12%) |
Nov 29, 2011 | 4.635 | 4.636 | 4.481 | 4.492 | 1,103,612 | -0.13(-2.85%) |
Nov 28, 2011 | 4.688 | 4.711 | 4.567 | 4.624 | 1,153,476 | +0.10(+2.25%) |
Nov 25, 2011 | 4.594 | 4.635 | 4.522 | 4.522 | 578,842 | -0.09(-1.96%) |
Nov 23, 2011 | 4.718 | 4.733 | 4.560 | 4.613 | 1,146,784 | -0.15(-3.09%) |
Nov 22, 2011 | 4.884 | 4.922 | 4.699 | 4.760 | 1,981,052 | -0.27(-5.32%) |
Nov 21, 2011 | 5.200 | 5.215 | 4.989 | 5.027 | 1,360,646 | -0.26(-4.92%) |
Nov 18, 2011 | 5.269 | 5.313 | 5.244 | 5.287 | 1,483,517 | +0.05(+0.99%) |
Nov 17, 2011 | 5.276 | 5.361 | 5.125 | 5.235 | 1,858,646 | -0.02(-0.42%) |
Nov 16, 2011 | 5.335 | 5.398 | 5.250 | 5.258 | 966,447 | -0.08(-1.59%) |
Nov 15, 2011 | 5.272 | 5.379 | 5.235 | 5.342 | 955,345 | +0.08(+1.47%) |
Nov 14, 2011 | 5.342 | 5.342 | 5.165 | 5.265 | 1,072,995 | -0.08(-1.45%) |
Nov 11, 2011 | 5.247 | 5.350 | 5.234 | 5.342 | 1,471,558 | +0.15(+2.91%) |
Nov 10, 2011 | 5.254 | 5.302 | 5.165 | 5.191 | 1,616,238 | +0.10(+2.03%) |
Nov 09, 2011 | 5.073 | 5.125 | 5.025 | 5.088 | 1,704,681 | -0.05(-1.01%) |
Nov 08, 2011 | 5.165 | 5.184 | 5.003 | 5.140 | 2,056,496 | +0.09(+1.75%) |
Nov 07, 2011 | 5.210 | 5.294 | 4.985 | 5.051 | 1,774,197 | -0.18(-3.52%) |
Nov 04, 2011 | 5.239 | 5.287 | 5.165 | 5.235 | 701,082 | -0.05(-0.91%) |
Nov 03, 2011 | 5.328 | 5.365 | 5.169 | 5.283 | 838,032 | +0.01(+0.28%) |
Nov 02, 2011 | 5.258 | 5.320 | 5.162 | 5.269 | 569,304 | +0.09(+1.78%) |
Nov 01, 2011 | 5.132 | 5.283 | 4.944 | 5.176 | 1,551,607 | -0.14(-2.70%) |
Oct 31, 2011 | 5.586 | 5.623 | 5.313 | 5.320 | 1,427,515 | -0.31(-5.50%) |
Oct 28, 2011 | 5.608 | 5.730 | 5.556 | 5.630 | 879,420 | -0.02(-0.33%) |
Oct 27, 2011 | 5.483 | 5.885 | 5.472 | 5.649 | 2,770,572 | +0.36(+6.76%) |
Oct 26, 2011 | 5.320 | 5.350 | 5.154 | 5.291 | 1,197,959 | +0.04(+0.77%) |
Oct 25, 2011 | 5.350 | 5.350 | 5.165 | 5.250 | 1,430,035 | -0.08(-1.59%) |
Oct 24, 2011 | 5.361 | 5.516 | 5.294 | 5.335 | 1,645,435 | +0.03(+0.56%) |
Oct 21, 2011 | 5.224 | 5.306 | 5.180 | 5.306 | 1,213,284 | +0.17(+3.23%) |
Oct 20, 2011 | 5.276 | 5.276 | 5.033 | 5.140 | 1,019,150 | -0.09(-1.76%) |
Oct 19, 2011 | 5.376 | 5.376 | 5.195 | 5.232 | 701,581 | -0.12(-2.21%) |
Oct 18, 2011 | 5.276 | 5.398 | 5.191 | 5.350 | 813,427 | +0.10(+1.83%) |
Oct 17, 2011 | 5.438 | 5.464 | 5.239 | 5.254 | 1,720,431 | -0.21(-3.91%) |
Oct 14, 2011 | 5.405 | 5.494 | 5.376 | 5.468 | 703,578 | +0.12(+2.21%) |
Oct 13, 2011 | 5.283 | 5.354 | 5.151 | 5.350 | 854,077 | +0.04(+0.69%) |
Oct 12, 2011 | 5.258 | 5.379 | 5.239 | 5.313 | 1,375,118 | +0.14(+2.78%) |
Oct 11, 2011 | 4.937 | 5.180 | 4.900 | 5.169 | 1,739,159 | +0.21(+4.24%) |
Oct 10, 2011 | 4.712 | 4.962 | 4.704 | 4.959 | 1,239,802 | +0.32(+7.01%) |
Oct 07, 2011 | 4.778 | 4.804 | 4.590 | 4.634 | 1,647,595 | -0.13(-2.64%) |
Oct 06, 2011 | 4.793 | 4.841 | 4.689 | 4.759 | 2,089,511 | -0.03(-0.69%) |
Oct 05, 2011 | 4.796 | 4.962 | 4.693 | 4.793 | 1,571,395 | -0.02(-0.38%) |
Oct 04, 2011 | 4.475 | 4.841 | 4.272 | 4.811 | 2,584,827 | +0.28(+6.10%) |
Oct 03, 2011 | 5.162 | 5.180 | 4.520 | 4.534 | 1,837,332 | -0.67(-12.84%) |
Sep 30, 2011 | 5.424 | 5.479 | 5.191 | 5.202 | 1,030,927 | -0.31(-5.56%) |
Sep 29, 2011 | 5.619 | 5.627 | 5.350 | 5.508 | 890,581 | +0.00(+0.00%) |
Sep 28, 2011 | 5.634 | 5.686 | 5.508 | 5.508 | 864,073 | -0.17(-2.93%) |
Sep 27, 2011 | 5.796 | 5.807 | 5.623 | 5.674 | 1,241,561 | -0.03(-0.45%) |
Sep 26, 2011 | 5.804 | 5.807 | 5.627 | 5.700 | 753,178 | -0.09(-1.53%) |
Sep 23, 2011 | 5.671 | 5.918 | 5.645 | 5.789 | 1,119,640 | +0.12(+2.08%) |
Sep 22, 2011 | 5.719 | 5.959 | 5.608 | 5.671 | 1,806,407 | -0.16(-2.72%) |
Sep 21, 2011 | 6.014 | 6.071 | 5.822 | 5.829 | 1,193,243 | -0.18(-3.07%) |
Sep 20, 2011 | 6.114 | 6.250 | 6.014 | 6.014 | 579,503 | -0.10(-1.69%) |
Sep 19, 2011 | 6.184 | 6.221 | 6.088 | 6.117 | 572,285 | -0.17(-2.64%) |
Sep 16, 2011 | 6.324 | 6.383 | 6.253 | 6.283 | 633,962 | -0.06(-0.99%) |
Sep 15, 2011 | 6.217 | 6.372 | 6.217 | 6.346 | 835,826 | +0.10(+1.53%) |
Sep 14, 2011 | 6.235 | 6.261 | 6.114 | 6.250 | 1,259,412 | +0.05(+0.77%) |
Sep 13, 2011 | 6.213 | 6.250 | 6.143 | 6.202 | 1,057,708 | -0.01(-0.12%) |
Sep 12, 2011 | 6.099 | 6.265 | 6.066 | 6.209 | 659,892 | +0.03(+0.54%) |
Sep 09, 2011 | 6.158 | 6.269 | 6.125 | 6.176 | 851,440 | -0.00(-0.06%) |
Sep 08, 2011 | 6.305 | 6.364 | 6.180 | 6.180 | 619,191 | -0.17(-2.67%) |
Sep 07, 2011 | 6.423 | 6.466 | 6.316 | 6.350 | 665,221 | +0.01(+0.12%) |
Sep 06, 2011 | 6.261 | 6.364 | 6.191 | 6.342 | 910,077 | -0.02(-0.35%) |
Sep 02, 2011 | 6.438 | 6.527 | 6.361 | 6.364 | 707,023 | -0.21(-3.25%) |
Sep 01, 2011 | 6.741 | 6.981 | 6.567 | 6.578 | 1,272,061 | -0.04(-0.67%) |
Aug 31, 2011 | 6.767 | 6.807 | 6.586 | 6.623 | 896,693 | -0.13(-1.86%) |
Aug 30, 2011 | 6.604 | 6.807 | 6.604 | 6.748 | 919,666 | +0.12(+1.78%) |
Aug 29, 2011 | 6.457 | 6.637 | 6.457 | 6.630 | 838,973 | +0.24(+3.69%) |
Aug 26, 2011 | 6.276 | 6.457 | 6.246 | 6.394 | 640,914 | +0.08(+1.23%) |
Aug 25, 2011 | 6.453 | 6.530 | 6.243 | 6.316 | 760,637 | -0.11(-1.67%) |
Aug 24, 2011 | 6.420 | 6.604 | 6.291 | 6.423 | 718,195 | -0.02(-0.29%) |
Aug 23, 2011 | 6.272 | 6.453 | 6.161 | 6.442 | 1,039,768 | +0.21(+3.44%) |
Aug 22, 2011 | 6.291 | 6.398 | 6.129 | 6.228 | 803,464 | +0.07(+1.08%) |
Aug 19, 2011 | 6.180 | 6.457 | 6.162 | 6.162 | 797,422 | -0.10(-1.59%) |
Aug 18, 2011 | 6.479 | 6.586 | 6.162 | 6.261 | 1,323,019 | -0.38(-5.72%) |
Aug 17, 2011 | 6.752 | 6.789 | 6.582 | 6.641 | 810,991 | -0.06(-0.88%) |
Aug 16, 2011 | 6.769 | 6.813 | 6.635 | 6.700 | 805,818 | -0.14(-2.07%) |
Aug 15, 2011 | 6.635 | 6.845 | 6.609 | 6.842 | 652,472 | +0.25(+3.74%) |
Aug 12, 2011 | 6.773 | 6.787 | 6.570 | 6.595 | 663,311 | -0.09(-1.41%) |
Aug 11, 2011 | 6.744 | 6.853 | 6.613 | 6.689 | 1,361,806 | +0.00(+0.00%) |
Aug 10, 2011 | 6.635 | 6.936 | 6.540 | 6.689 | 2,309,209 | -0.29(-4.16%) |
Aug 09, 2011 | 5.822 | 6.980 | 6.432 | 6.980 | 3,810,608 | +0.98(+16.33%) |
Aug 08, 2011 | 5.822 | 6.283 | 5.815 | 6.000 | 3,663,761 | -0.60(-9.08%) |
Aug 05, 2011 | 6.653 | 6.831 | 6.272 | 6.599 | 2,100,939 | -0.04(-0.55%) |
Aug 04, 2011 | 6.871 | 6.914 | 6.624 | 6.635 | 2,190,487 | -0.37(-5.33%) |
Aug 03, 2011 | 7.176 | 7.205 | 6.820 | 7.009 | 1,368,032 | -0.18(-2.52%) |
Aug 02, 2011 | 7.549 | 7.564 | 7.179 | 7.190 | 1,101,705 | -0.32(-4.25%) |
Aug 01, 2011 | 7.510 | 7.582 | 7.419 | 7.510 | 892,471 | +0.08(+1.03%) |
Jul 29, 2011 | 7.165 | 7.451 | 7.107 | 7.433 | 1,445,937 | +0.18(+2.50%) |
Jul 28, 2011 | 7.346 | 7.430 | 7.187 | 7.252 | 1,843,544 | -0.12(-1.62%) |
Jul 27, 2011 | 7.455 | 7.495 | 7.324 | 7.372 | 1,371,735 | -0.12(-1.65%) |
Jul 26, 2011 | 7.502 | 7.604 | 7.462 | 7.495 | 1,013,427 | -0.01(-0.19%) |
Jul 25, 2011 | 7.898 | 7.921 | 7.444 | 7.510 | 2,555,131 | -0.54(-6.68%) |
Jul 22, 2011 | 8.025 | 8.047 | 8.010 | 8.047 | 539,359 | +0.03(+0.32%) |
Jul 21, 2011 | 7.945 | 8.036 | 7.935 | 8.021 | 708,600 | +0.09(+1.10%) |
Jul 20, 2011 | 7.898 | 7.971 | 7.894 | 7.934 | 666,909 | +0.01(+0.18%) |
Jul 19, 2011 | 7.851 | 7.978 | 7.851 | 7.920 | 777,272 | +0.08(+1.07%) |
Jul 18, 2011 | 8.047 | 8.076 | 7.807 | 7.836 | 1,549,743 | -0.27(-3.31%) |
Jul 15, 2011 | 8.025 | 8.156 | 7.981 | 8.105 | 1,149,383 | +0.13(+1.59%) |
Jul 14, 2011 | 7.981 | 8.054 | 7.934 | 7.978 | 975,679 | +0.00(+0.00%) |
Jul 13, 2011 | 7.952 | 8.010 | 7.858 | 7.978 | 1,268,152 | +0.05(+0.69%) |
Jul 12, 2011 | 7.876 | 7.985 | 7.863 | 7.923 | 648,386 | +0.01(+0.09%) |
Jul 11, 2011 | 8.058 | 8.058 | 7.887 | 7.916 | 1,159,131 | -0.21(-2.59%) |
Jul 08, 2011 | 8.065 | 8.130 | 7.996 | 8.127 | 1,293,070 | +0.03(+0.31%) |
Jul 07, 2011 | 8.156 | 8.297 | 8.072 | 8.101 | 1,131,395 | -0.03(-0.40%) |
Jul 06, 2011 | 8.283 | 8.312 | 8.072 | 8.134 | 938,779 | -0.18(-2.18%) |
Jul 05, 2011 | 8.312 | 8.348 | 8.206 | 8.315 | 722,037 | +0.03(+0.35%) |
Jul 01, 2011 | 8.232 | 8.337 | 8.217 | 8.286 | 1,005,352 | +0.03(+0.40%) |
Jun 30, 2011 | 8.167 | 8.308 | 8.047 | 8.254 | 1,450,626 | +0.12(+1.43%) |
Jun 29, 2011 | 7.985 | 8.145 | 7.949 | 8.137 | 1,104,312 | +0.15(+1.91%) |
Jun 28, 2011 | 8.196 | 8.196 | 7.862 | 7.985 | 1,020,640 | +0.02(+0.27%) |
Jun 27, 2011 | 7.952 | 7.985 | 7.771 | 7.963 | 1,799,891 | -0.03(-0.36%) |
Jun 24, 2011 | 8.355 | 8.395 | 7.952 | 7.992 | 1,819,591 | -0.38(-4.51%) |
Jun 23, 2011 | 8.217 | 8.439 | 8.036 | 8.370 | 934,509 | +0.09(+1.05%) |
Jun 22, 2011 | 8.348 | 8.377 | 8.243 | 8.283 | 732,429 | -0.12(-1.38%) |
Jun 21, 2011 | 8.297 | 8.453 | 8.297 | 8.399 | 1,230,054 | +0.13(+1.63%) |
Jun 20, 2011 | 8.239 | 8.265 | 8.214 | 8.265 | 1,917,925 | +0.05(+0.66%) |
Jun 17, 2011 | 8.167 | 8.250 | 8.130 | 8.210 | 1,215,835 | +0.12(+1.53%) |
Jun 16, 2011 | 8.025 | 8.167 | 7.985 | 8.087 | 665,256 | +0.04(+0.50%) |
Jun 15, 2011 | 8.058 | 8.119 | 7.985 | 8.047 | 652,227 | -0.06(-0.76%) |
Jun 14, 2011 | 8.294 | 8.294 | 8.054 | 8.108 | 831,667 | +0.05(+0.59%) |
Jun 13, 2011 | 7.996 | 8.130 | 7.996 | 8.061 | 840,183 | +0.07(+0.82%) |
Jun 10, 2011 | 8.039 | 8.167 | 7.898 | 7.996 | 1,912,558 | -0.08(-1.03%) |
Jun 09, 2011 | 8.090 | 8.130 | 8.039 | 8.079 | 1,021,596 | -0.02(-0.22%) |
Jun 08, 2011 | 8.312 | 8.348 | 8.039 | 8.098 | 1,709,415 | -0.21(-2.58%) |
Jun 07, 2011 | 8.330 | 8.377 | 8.261 | 8.312 | 1,169,005 | +0.00(+0.00%) |
Jun 06, 2011 | 8.366 | 8.475 | 8.275 | 8.312 | 1,004,156 | -0.04(-0.48%) |
Jun 03, 2011 | 8.355 | 8.421 | 8.261 | 8.352 | 1,831,270 | -0.08(-0.95%) |
May 24, 2011 | 8.638 | 8.696 | 8.399 | 8.431 | 1,511,986 | -0.21(-2.48%) |
May 23, 2011 | 8.646 | 8.689 | 8.537 | 8.646 | 820,561 | -0.08(-0.96%) |
May 20, 2011 | 8.686 | 8.791 | 8.662 | 8.729 | 1,058,568 | +0.00(+0.04%) |
May 19, 2011 | 8.751 | 8.798 | 8.675 | 8.725 | 711,019 | +0.03(+0.33%) |
May 18, 2011 | 8.689 | 8.707 | 8.569 | 8.696 | 892,804 | +0.05(+0.55%) |
May 17, 2011 | 8.529 | 8.751 | 8.493 | 8.649 | 1,490,347 | +0.09(+1.06%) |
May 16, 2011 | 8.711 | 8.711 | 8.522 | 8.559 | 997,596 | -0.16(-1.87%) |
May 13, 2011 | 8.711 | 8.872 | 8.700 | 8.722 | 1,293,383 | +0.05(+0.54%) |
May 12, 2011 | 8.575 | 8.747 | 8.464 | 8.675 | 1,330,740 | +0.09(+1.04%) |
May 11, 2011 | 8.790 | 8.872 | 8.568 | 8.586 | 1,881,130 | -0.20(-2.28%) |
May 10, 2011 | 8.854 | 8.854 | 8.697 | 8.786 | 2,259,052 | +0.01(+0.16%) |
May 09, 2011 | 8.195 | 8.905 | 8.138 | 8.772 | 3,815,830 | +0.75(+9.29%) |
May 06, 2011 | 8.034 | 8.227 | 8.019 | 8.026 | 1,147,788 | +0.01(+0.13%) |
May 05, 2011 | 8.069 | 8.120 | 7.980 | 8.016 | 1,093,924 | -0.05(-0.62%) |
May 04, 2011 | 8.181 | 8.274 | 7.976 | 8.066 | 1,252,867 | -0.13(-1.57%) |
May 03, 2011 | 8.245 | 8.317 | 8.098 | 8.195 | 891,420 | -0.08(-0.91%) |
May 02, 2011 | 8.281 | 8.284 | 8.270 | 8.270 | 1,072,489 | +0.03(+0.39%) |
Apr 29, 2011 | 8.245 | 8.252 | 8.173 | 8.238 | 934,990 | -0.02(-0.26%) |
Apr 28, 2011 | 8.206 | 8.274 | 8.202 | 8.259 | 1,341,578 | +0.01(+0.17%) |
Apr 27, 2011 | 8.252 | 8.267 | 8.209 | 8.245 | 689,551 | +0.00(+0.00%) |
Apr 26, 2011 | 8.173 | 8.267 | 8.132 | 8.245 | 1,018,980 | +0.07(+0.88%) |
Apr 25, 2011 | 8.130 | 8.191 | 8.066 | 8.173 | 1,288,253 | +0.16(+2.01%) |
Apr 21, 2011 | 8.005 | 8.044 | 7.928 | 8.012 | 1,242,574 | +0.00(+0.00%) |
Apr 20, 2011 | 8.026 | 8.080 | 7.991 | 8.012 | 1,310,072 | +0.03(+0.36%) |
Apr 19, 2011 | 8.184 | 8.209 | 7.944 | 7.983 | 2,051,471 | -0.21(-2.58%) |
Apr 18, 2011 | 8.267 | 8.267 | 8.163 | 8.195 | 1,268,941 | -0.11(-1.30%) |
Apr 15, 2011 | 8.360 | 8.389 | 8.263 | 8.302 | 1,214,503 | -0.08(-0.90%) |
Apr 14, 2011 | 8.338 | 8.388 | 8.299 | 8.378 | 770,085 | -0.01(-0.17%) |
Apr 13, 2011 | 8.518 | 8.532 | 8.342 | 8.392 | 1,157,094 | -0.09(-1.06%) |
Apr 12, 2011 | 8.553 | 8.600 | 8.338 | 8.482 | 1,623,830 | -0.13(-1.50%) |
Apr 11, 2011 | 8.715 | 8.747 | 8.586 | 8.611 | 1,174,724 | -0.14(-1.56%) |
Apr 08, 2011 | 8.883 | 8.897 | 8.707 | 8.747 | 1,007,727 | -0.11(-1.21%) |
Apr 07, 2011 | 8.837 | 8.897 | 8.811 | 8.854 | 721,782 | +0.04(+0.41%) |
Apr 06, 2011 | 8.740 | 8.826 | 8.740 | 8.819 | 849,861 | +0.10(+1.19%) |
Apr 05, 2011 | 8.779 | 8.828 | 8.650 | 8.715 | 1,174,896 | -0.07(-0.82%) |
Apr 04, 2011 | 8.937 | 8.962 | 8.783 | 8.786 | 1,338,119 | -0.15(-1.65%) |