Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.373 | 7.404 | 7.254 | 7.334 | 304,156 | -0.05(-0.66%) |
Apr 27, 2012 | 7.334 | 7.390 | 7.289 | 7.383 | 782,681 | +0.08(+1.15%) |
Apr 26, 2012 | 7.331 | 7.331 | 7.275 | 7.299 | 197,286 | -0.03(-0.48%) |
Apr 25, 2012 | 7.359 | 7.390 | 7.289 | 7.334 | 342,999 | +0.10(+1.35%) |
Apr 24, 2012 | 7.226 | 7.303 | 7.222 | 7.236 | 294,847 | +0.01(+0.15%) |
Apr 23, 2012 | 7.310 | 7.327 | 7.167 | 7.226 | 577,998 | -0.23(-3.09%) |
Apr 20, 2012 | 7.380 | 7.498 | 7.380 | 7.456 | 494,244 | +0.10(+1.43%) |
Apr 19, 2012 | 7.408 | 7.411 | 7.338 | 7.352 | 863,440 | -0.03(-0.47%) |
Apr 18, 2012 | 7.404 | 7.411 | 7.376 | 7.387 | 689,303 | +0.03(+0.43%) |
Apr 17, 2012 | 7.369 | 7.369 | 7.306 | 7.355 | 495,684 | -0.01(-0.19%) |
Apr 16, 2012 | 7.317 | 7.401 | 7.240 | 7.369 | 682,268 | +0.07(+0.96%) |
Apr 13, 2012 | 7.236 | 7.509 | 7.236 | 7.299 | 1,862,472 | +0.07(+0.97%) |
Apr 12, 2012 | 6.995 | 7.236 | 6.995 | 7.229 | 514,127 | +0.23(+3.24%) |
Apr 11, 2012 | 6.933 | 7.002 | 6.852 | 7.002 | 309,943 | +0.14(+2.04%) |
Apr 10, 2012 | 6.887 | 6.978 | 6.845 | 6.863 | 365,622 | -0.00(-0.05%) |
Apr 09, 2012 | 6.929 | 6.929 | 6.824 | 6.866 | 163,897 | -0.08(-1.16%) |
Apr 05, 2012 | 6.814 | 6.968 | 6.814 | 6.947 | 335,684 | +0.15(+2.26%) |
Apr 04, 2012 | 6.838 | 6.856 | 6.747 | 6.793 | 268,439 | -0.12(-1.72%) |
Apr 03, 2012 | 7.023 | 7.023 | 6.838 | 6.912 | 199,580 | -0.06(-0.85%) |
Apr 02, 2012 | 6.831 | 6.971 | 6.810 | 6.971 | 635,385 | +0.13(+1.89%) |
Mar 30, 2012 | 6.796 | 6.856 | 6.740 | 6.842 | 673,146 | +0.02(+0.26%) |
Mar 29, 2012 | 6.751 | 6.838 | 6.660 | 6.824 | 762,280 | +0.16(+2.41%) |
Mar 28, 2012 | 6.762 | 6.762 | 6.651 | 6.664 | 601,805 | -0.18(-2.63%) |
Mar 27, 2012 | 6.850 | 6.872 | 6.815 | 6.844 | 246,590 | -0.02(-0.32%) |
Mar 26, 2012 | 6.831 | 6.867 | 6.803 | 6.866 | 354,659 | +0.05(+0.69%) |
Mar 23, 2012 | 6.819 | 6.841 | 6.781 | 6.819 | 312,010 | +0.01(+0.09%) |
Mar 22, 2012 | 6.784 | 6.825 | 6.768 | 6.812 | 307,703 | -0.07(-1.01%) |
Mar 21, 2012 | 6.907 | 6.907 | 6.838 | 6.882 | 416,444 | +0.00(+0.05%) |
Mar 20, 2012 | 6.942 | 6.945 | 6.853 | 6.879 | 689,638 | -0.16(-2.24%) |
Mar 19, 2012 | 7.024 | 7.049 | 6.976 | 7.036 | 324,605 | -0.02(-0.22%) |
Mar 16, 2012 | 7.077 | 7.096 | 7.027 | 7.052 | 242,813 | +0.02(+0.22%) |
Mar 15, 2012 | 7.036 | 7.058 | 6.983 | 7.036 | 300,141 | -0.06(-0.80%) |
Mar 14, 2012 | 7.052 | 7.099 | 6.942 | 7.093 | 584,206 | -0.06(-0.84%) |
Mar 13, 2012 | 7.071 | 7.159 | 7.065 | 7.153 | 394,411 | +0.11(+1.61%) |
Mar 12, 2012 | 6.998 | 7.050 | 6.958 | 7.039 | 192,488 | -0.01(-0.13%) |
Mar 09, 2012 | 7.036 | 7.068 | 7.017 | 7.049 | 354,089 | +0.02(+0.31%) |
Mar 08, 2012 | 6.980 | 7.068 | 6.957 | 7.027 | 541,563 | +0.15(+2.11%) |
Mar 07, 2012 | 6.844 | 6.882 | 6.775 | 6.882 | 365,834 | +0.06(+0.88%) |
Mar 06, 2012 | 6.926 | 6.932 | 6.746 | 6.822 | 719,784 | -0.28(-3.95%) |
Mar 05, 2012 | 7.153 | 7.175 | 7.099 | 7.103 | 558,414 | -0.11(-1.57%) |
Mar 02, 2012 | 7.188 | 7.216 | 7.178 | 7.216 | 536,740 | +0.05(+0.66%) |
Mar 01, 2012 | 7.147 | 7.194 | 7.109 | 7.169 | 429,571 | +0.04(+0.58%) |
Feb 29, 2012 | 7.115 | 7.169 | 7.099 | 7.128 | 782,694 | -0.01(-0.09%) |
Feb 28, 2012 | 7.109 | 7.159 | 7.077 | 7.134 | 318,621 | +0.03(+0.49%) |
Feb 27, 2012 | 7.099 | 7.115 | 7.039 | 7.099 | 381,246 | -0.02(-0.22%) |
Feb 24, 2012 | 7.005 | 7.147 | 6.951 | 7.115 | 799,364 | +0.16(+2.36%) |
Feb 23, 2012 | 6.901 | 6.951 | 6.871 | 6.951 | 317,997 | +0.05(+0.78%) |
Feb 22, 2012 | 6.888 | 6.910 | 6.863 | 6.897 | 299,384 | +0.05(+0.74%) |
Feb 21, 2012 | 6.879 | 6.879 | 6.790 | 6.847 | 328,212 | +0.00(+0.00%) |
Feb 17, 2012 | 6.831 | 6.856 | 6.768 | 6.847 | 309,025 | +0.02(+0.23%) |
Feb 16, 2012 | 6.768 | 6.834 | 6.727 | 6.831 | 701,228 | +0.03(+0.46%) |
Feb 15, 2012 | 6.815 | 6.856 | 6.774 | 6.800 | 477,408 | +0.05(+0.70%) |
Feb 14, 2012 | 6.740 | 6.793 | 6.733 | 6.752 | 276,052 | -0.01(-0.09%) |
Feb 13, 2012 | 6.800 | 6.834 | 6.727 | 6.759 | 390,063 | +0.01(+0.09%) |
Feb 10, 2012 | 6.815 | 6.815 | 6.724 | 6.752 | 559,866 | -0.16(-2.28%) |
Feb 09, 2012 | 6.970 | 6.970 | 6.897 | 6.910 | 507,462 | -0.05(-0.73%) |
Feb 08, 2012 | 6.989 | 6.989 | 6.907 | 6.961 | 845,138 | +0.19(+2.84%) |
Feb 07, 2012 | 6.743 | 6.809 | 6.699 | 6.768 | 809,056 | -0.08(-1.20%) |
Feb 06, 2012 | 6.935 | 6.935 | 6.834 | 6.850 | 575,544 | -0.14(-1.94%) |
Feb 03, 2012 | 6.913 | 7.068 | 6.913 | 6.986 | 550,203 | +0.12(+1.75%) |
Feb 02, 2012 | 6.957 | 6.964 | 6.847 | 6.866 | 408,442 | +0.03(+0.51%) |
Feb 01, 2012 | 6.809 | 6.869 | 6.670 | 6.831 | 914,868 | +0.05(+0.70%) |
Jan 31, 2012 | 6.787 | 6.815 | 6.730 | 6.784 | 485,135 | +0.03(+0.42%) |
Jan 30, 2012 | 6.803 | 6.844 | 6.702 | 6.756 | 634,429 | -0.21(-3.03%) |
Jan 27, 2012 | 6.856 | 6.986 | 6.838 | 6.967 | 445,383 | +0.07(+1.01%) |
Jan 26, 2012 | 6.897 | 6.935 | 6.882 | 6.897 | 357,626 | +0.02(+0.28%) |
Jan 25, 2012 | 6.869 | 6.897 | 6.800 | 6.879 | 420,928 | +0.04(+0.65%) |
Jan 24, 2012 | 6.819 | 6.850 | 6.765 | 6.834 | 458,113 | -0.03(-0.37%) |
Jan 23, 2012 | 6.841 | 6.923 | 6.841 | 6.860 | 264,468 | -0.00(-0.05%) |
Jan 20, 2012 | 6.778 | 6.932 | 6.762 | 6.863 | 520,279 | +0.04(+0.60%) |
Jan 19, 2012 | 6.894 | 6.894 | 6.797 | 6.822 | 491,910 | -0.01(-0.09%) |
Jan 18, 2012 | 6.939 | 6.939 | 6.787 | 6.828 | 658,078 | -0.08(-1.10%) |
Jan 17, 2012 | 6.891 | 6.910 | 6.815 | 6.904 | 961,535 | +0.18(+2.72%) |
Jan 13, 2012 | 6.708 | 6.721 | 6.645 | 6.721 | 1,071,883 | -0.09(-1.25%) |
Jan 12, 2012 | 6.661 | 6.815 | 6.642 | 6.806 | 662,109 | +0.14(+2.03%) |
Jan 11, 2012 | 6.686 | 6.686 | 6.610 | 6.670 | 409,253 | -0.01(-0.09%) |
Jan 10, 2012 | 6.617 | 6.677 | 6.588 | 6.677 | 1,177,606 | +0.25(+3.88%) |
Jan 09, 2012 | 6.345 | 6.445 | 6.345 | 6.427 | 706,926 | +0.20(+3.19%) |
Jan 06, 2012 | 6.276 | 6.282 | 6.219 | 6.229 | 296,687 | -0.04(-0.70%) |
Jan 05, 2012 | 6.298 | 6.326 | 6.222 | 6.273 | 823,038 | -0.06(-0.90%) |
Jan 04, 2012 | 6.197 | 6.364 | 6.197 | 6.330 | 461,409 | +0.22(+3.67%) |
Dec 30, 2011 | 5.992 | 6.109 | 5.900 | 6.106 | 967,265 | +0.21(+3.48%) |
Dec 29, 2011 | 5.941 | 5.995 | 5.881 | 5.900 | 1,410,360 | -0.05(-0.85%) |
Dec 28, 2011 | 6.049 | 6.074 | 5.932 | 5.951 | 590,329 | -0.10(-1.62%) |
Dec 27, 2011 | 6.106 | 6.115 | 6.042 | 6.049 | 600,566 | -0.09(-1.44%) |
Dec 23, 2011 | 6.159 | 6.159 | 6.118 | 6.137 | 355,902 | -0.03(-0.56%) |
Dec 21, 2011 | 6.153 | 6.184 | 6.126 | 6.172 | 483,952 | -0.04(-0.66%) |
Dec 20, 2011 | 6.169 | 6.260 | 6.137 | 6.213 | 1,363,759 | +0.09(+1.49%) |
Dec 19, 2011 | 6.131 | 6.181 | 6.099 | 6.121 | 360,009 | -0.03(-0.46%) |
Dec 16, 2011 | 6.156 | 6.222 | 6.147 | 6.150 | 434,376 | +0.05(+0.78%) |
Dec 15, 2011 | 6.232 | 6.232 | 6.090 | 6.102 | 844,707 | -0.10(-1.63%) |
Dec 14, 2011 | 6.276 | 6.279 | 6.156 | 6.203 | 350,828 | -0.10(-1.55%) |
Dec 13, 2011 | 6.427 | 6.459 | 6.295 | 6.301 | 455,895 | -0.12(-1.82%) |
Dec 12, 2011 | 6.557 | 6.557 | 6.314 | 6.418 | 874,767 | -0.17(-2.63%) |
Dec 09, 2011 | 6.572 | 6.655 | 6.566 | 6.591 | 170,658 | +0.08(+1.16%) |
Dec 08, 2011 | 6.749 | 6.749 | 6.513 | 6.516 | 789,631 | -0.27(-4.04%) |
Dec 07, 2011 | 6.793 | 6.800 | 6.743 | 6.790 | 137,748 | -0.01(-0.14%) |
Dec 06, 2011 | 6.797 | 6.828 | 6.737 | 6.800 | 134,443 | -0.06(-0.87%) |
Dec 05, 2011 | 6.866 | 6.894 | 6.815 | 6.860 | 2,321,479 | -0.01(-0.09%) |
Dec 02, 2011 | 6.935 | 6.942 | 6.853 | 6.866 | 295,521 | -0.06(-0.91%) |
Dec 01, 2011 | 6.926 | 6.970 | 6.893 | 6.929 | 241,149 | +0.01(+0.14%) |
Nov 30, 2011 | 6.894 | 6.970 | 6.834 | 6.920 | 969,557 | +0.21(+3.20%) |
Nov 29, 2011 | 6.765 | 6.781 | 6.693 | 6.705 | 256,583 | -0.02(-0.33%) |
Nov 28, 2011 | 6.838 | 6.838 | 6.683 | 6.727 | 451,718 | +0.09(+1.28%) |
Nov 25, 2011 | 6.689 | 6.753 | 6.642 | 6.642 | 64,307 | -0.05(-0.71%) |
Nov 23, 2011 | 6.774 | 6.812 | 6.664 | 6.689 | 515,880 | -0.18(-2.66%) |
Nov 22, 2011 | 6.869 | 6.932 | 6.768 | 6.872 | 228,450 | -0.01(-0.10%) |
Nov 21, 2011 | 6.831 | 6.882 | 6.752 | 6.879 | 176,531 | -0.06(-0.86%) |
Nov 18, 2011 | 7.014 | 7.099 | 6.888 | 6.939 | 375,190 | -0.11(-1.57%) |
Nov 17, 2011 | 7.068 | 7.140 | 7.040 | 7.049 | 208,753 | -0.07(-1.02%) |
Nov 16, 2011 | 7.103 | 7.213 | 7.093 | 7.122 | 195,984 | -0.13(-1.78%) |
Nov 15, 2011 | 7.188 | 7.300 | 7.188 | 7.251 | 159,331 | +0.02(+0.31%) |
Nov 14, 2011 | 7.295 | 7.295 | 7.178 | 7.229 | 233,942 | -0.04(-0.52%) |
Nov 11, 2011 | 7.238 | 7.308 | 7.232 | 7.267 | 115,354 | +0.06(+0.83%) |
Nov 10, 2011 | 7.418 | 7.418 | 7.181 | 7.207 | 217,890 | -0.08(-1.13%) |
Nov 09, 2011 | 7.257 | 7.409 | 7.223 | 7.289 | 355,784 | -0.19(-2.53%) |
Nov 08, 2011 | 7.368 | 7.478 | 7.336 | 7.478 | 195,683 | +0.09(+1.24%) |
Nov 07, 2011 | 7.437 | 7.506 | 7.323 | 7.387 | 705,132 | -0.16(-2.13%) |
Nov 04, 2011 | 7.443 | 7.557 | 7.327 | 7.547 | 323,011 | +0.10(+1.36%) |
Nov 03, 2011 | 7.295 | 7.447 | 7.273 | 7.447 | 585,679 | +0.15(+2.08%) |
Nov 02, 2011 | 7.238 | 7.349 | 7.204 | 7.295 | 210,226 | +0.21(+2.98%) |
Nov 01, 2011 | 7.096 | 7.145 | 7.017 | 7.084 | 207,393 | -0.15(-2.14%) |
Oct 31, 2011 | 7.396 | 7.396 | 7.238 | 7.238 | 422,456 | -0.21(-2.76%) |
Oct 28, 2011 | 7.469 | 7.525 | 7.415 | 7.443 | 303,571 | -0.04(-0.59%) |
Oct 27, 2011 | 7.516 | 7.617 | 7.320 | 7.488 | 1,179,482 | +0.27(+3.72%) |
Oct 26, 2011 | 7.128 | 7.235 | 7.128 | 7.219 | 479,969 | +0.21(+3.06%) |
Oct 25, 2011 | 6.976 | 7.058 | 6.945 | 7.005 | 226,101 | -0.00(-0.05%) |
Oct 24, 2011 | 6.992 | 7.036 | 6.894 | 7.008 | 541,807 | +0.17(+2.49%) |
Oct 21, 2011 | 6.872 | 6.891 | 6.793 | 6.838 | 274,410 | +0.04(+0.56%) |
Oct 20, 2011 | 6.964 | 6.964 | 6.696 | 6.800 | 372,062 | -0.19(-2.71%) |
Oct 19, 2011 | 7.030 | 7.140 | 6.980 | 6.989 | 306,613 | -0.12(-1.64%) |
Oct 18, 2011 | 7.030 | 7.131 | 6.907 | 7.106 | 322,510 | +0.00(+0.00%) |
Oct 17, 2011 | 7.175 | 7.175 | 7.021 | 7.106 | 165,641 | -0.09(-1.31%) |
Oct 14, 2011 | 7.396 | 7.396 | 7.159 | 7.200 | 347,779 | -0.01(-0.09%) |
Oct 13, 2011 | 7.163 | 7.210 | 7.021 | 7.207 | 240,702 | +0.04(+0.62%) |
Oct 12, 2011 | 7.131 | 7.314 | 7.109 | 7.163 | 659,843 | +0.17(+2.39%) |
Oct 11, 2011 | 7.005 | 7.005 | 6.910 | 6.995 | 357,664 | -0.05(-0.72%) |
Oct 10, 2011 | 7.021 | 7.062 | 6.951 | 7.046 | 1,283,669 | +0.13(+1.82%) |
Oct 07, 2011 | 6.834 | 6.920 | 6.733 | 6.920 | 612,336 | +0.03(+0.50%) |
Oct 06, 2011 | 6.737 | 6.885 | 6.737 | 6.885 | 551,670 | +0.16(+2.39%) |
Oct 05, 2011 | 6.440 | 6.746 | 6.421 | 6.724 | 596,861 | +0.26(+4.01%) |
Oct 04, 2011 | 6.500 | 6.506 | 6.405 | 6.465 | 1,467,096 | -0.16(-2.38%) |
Oct 03, 2011 | 6.557 | 6.642 | 6.513 | 6.623 | 937,873 | -0.06(-0.94%) |
Sep 30, 2011 | 6.721 | 6.721 | 6.598 | 6.686 | 923,507 | -0.24(-3.46%) |
Sep 29, 2011 | 7.065 | 7.065 | 6.850 | 6.926 | 932,207 | +0.02(+0.27%) |
Sep 28, 2011 | 7.055 | 7.055 | 6.904 | 6.907 | 685,327 | -0.14(-2.03%) |
Sep 27, 2011 | 7.096 | 7.155 | 7.037 | 7.050 | 837,241 | +0.10(+1.38%) |
Sep 26, 2011 | 6.913 | 6.969 | 6.845 | 6.954 | 845,965 | -0.02(-0.31%) |
Sep 23, 2011 | 6.817 | 6.975 | 6.814 | 6.975 | 532,630 | +0.14(+2.09%) |
Sep 22, 2011 | 6.975 | 6.975 | 6.823 | 6.833 | 770,314 | -0.30(-4.22%) |
Sep 21, 2011 | 7.109 | 7.217 | 7.087 | 7.134 | 746,737 | -0.04(-0.52%) |
Sep 20, 2011 | 7.186 | 7.255 | 7.165 | 7.171 | 167,326 | -0.03(-0.39%) |
Sep 19, 2011 | 7.075 | 7.208 | 7.059 | 7.199 | 226,911 | -0.07(-0.94%) |
Sep 16, 2011 | 7.425 | 7.425 | 7.255 | 7.267 | 360,562 | -0.11(-1.56%) |
Sep 15, 2011 | 7.335 | 7.394 | 7.255 | 7.382 | 347,232 | +0.05(+0.68%) |
Sep 14, 2011 | 7.298 | 7.394 | 7.181 | 7.332 | 147,966 | +0.07(+0.90%) |
Sep 13, 2011 | 7.183 | 7.332 | 7.168 | 7.267 | 192,759 | +0.04(+0.60%) |
Sep 12, 2011 | 7.140 | 7.239 | 7.071 | 7.224 | 513,727 | -0.02(-0.34%) |
Sep 09, 2011 | 7.242 | 7.311 | 7.190 | 7.249 | 422,711 | -0.09(-1.23%) |
Sep 08, 2011 | 7.348 | 7.422 | 7.326 | 7.339 | 202,210 | -0.06(-0.84%) |
Sep 07, 2011 | 7.351 | 7.401 | 7.298 | 7.401 | 219,264 | +0.15(+2.05%) |
Sep 06, 2011 | 7.217 | 7.326 | 7.127 | 7.252 | 387,483 | -0.14(-1.93%) |
Sep 02, 2011 | 7.404 | 7.425 | 7.339 | 7.394 | 294,837 | -0.17(-2.26%) |
Sep 01, 2011 | 7.674 | 7.674 | 7.559 | 7.565 | 159,054 | -0.11(-1.42%) |
Aug 31, 2011 | 7.764 | 7.773 | 7.643 | 7.674 | 162,877 | +0.01(+0.08%) |
Aug 30, 2011 | 7.606 | 7.705 | 7.606 | 7.668 | 168,847 | -0.07(-0.88%) |
Aug 29, 2011 | 7.733 | 7.786 | 7.711 | 7.736 | 685,074 | +0.06(+0.81%) |
Aug 26, 2011 | 7.488 | 7.745 | 7.466 | 7.674 | 480,538 | +0.10(+1.27%) |
Aug 25, 2011 | 7.658 | 7.680 | 7.525 | 7.578 | 816,992 | +0.02(+0.25%) |
Aug 24, 2011 | 7.416 | 7.559 | 7.416 | 7.559 | 326,838 | +0.02(+0.33%) |
Aug 23, 2011 | 7.273 | 7.543 | 7.273 | 7.534 | 219,212 | +0.33(+4.61%) |
Aug 22, 2011 | 7.326 | 7.388 | 7.143 | 7.202 | 277,210 | -0.06(-0.77%) |
Aug 19, 2011 | 7.180 | 7.388 | 7.177 | 7.258 | 337,755 | -0.07(-0.93%) |
Aug 18, 2011 | 7.211 | 7.416 | 7.165 | 7.326 | 535,188 | -0.39(-5.02%) |
Aug 17, 2011 | 7.705 | 7.770 | 7.654 | 7.713 | 317,608 | +0.05(+0.72%) |
Aug 16, 2011 | 7.714 | 7.714 | 7.609 | 7.658 | 290,369 | -0.14(-1.83%) |
Aug 15, 2011 | 7.692 | 7.801 | 7.664 | 7.801 | 200,644 | +0.31(+4.10%) |
Aug 12, 2011 | 7.630 | 7.633 | 7.419 | 7.494 | 711,235 | -0.04(-0.58%) |
Aug 11, 2011 | 7.298 | 7.615 | 7.295 | 7.537 | 410,863 | +0.38(+5.34%) |
Aug 10, 2011 | 7.410 | 7.410 | 7.140 | 7.155 | 831,774 | -0.27(-3.60%) |
Aug 09, 2011 | 7.193 | 7.478 | 7.177 | 7.422 | 770,202 | +0.33(+4.64%) |
Aug 08, 2011 | 7.193 | 7.317 | 7.025 | 7.093 | 1,008,749 | -0.53(-6.96%) |
Aug 05, 2011 | 7.531 | 7.661 | 7.326 | 7.624 | 942,798 | +0.09(+1.24%) |
Aug 04, 2011 | 7.922 | 7.922 | 7.519 | 7.531 | 855,819 | -0.44(-5.57%) |
Aug 03, 2011 | 7.931 | 7.997 | 7.838 | 7.975 | 490,215 | +0.07(+0.93%) |
Aug 02, 2011 | 7.978 | 8.037 | 7.891 | 7.901 | 254,406 | -0.12(-1.54%) |
Aug 01, 2011 | 8.077 | 8.150 | 7.997 | 8.025 | 410,100 | +0.01(+0.16%) |
Jul 29, 2011 | 8.012 | 8.065 | 7.935 | 8.012 | 340,741 | -0.01(-0.15%) |
Jul 28, 2011 | 8.074 | 8.127 | 8.025 | 8.025 | 235,458 | -0.02(-0.27%) |
Jul 27, 2011 | 8.208 | 8.245 | 8.018 | 8.046 | 342,748 | -0.11(-1.35%) |
Jul 26, 2011 | 8.167 | 8.198 | 8.090 | 8.157 | 350,837 | +0.04(+0.52%) |
Jul 25, 2011 | 8.282 | 8.301 | 8.105 | 8.115 | 516,482 | -0.26(-3.15%) |
Jul 22, 2011 | 8.363 | 8.382 | 8.319 | 8.378 | 172,084 | -0.01(-0.15%) |
Jul 21, 2011 | 8.382 | 8.434 | 8.326 | 8.391 | 135,805 | -0.04(-0.48%) |
Jul 20, 2011 | 8.487 | 8.487 | 8.403 | 8.431 | 122,791 | -0.07(-0.88%) |
Jul 19, 2011 | 8.527 | 8.549 | 8.425 | 8.506 | 262,623 | -0.01(-0.15%) |
Jul 18, 2011 | 8.596 | 8.596 | 8.403 | 8.518 | 219,660 | -0.06(-0.72%) |
Jul 15, 2011 | 8.655 | 8.655 | 8.503 | 8.580 | 133,946 | +0.03(+0.36%) |
Jul 14, 2011 | 8.611 | 8.611 | 8.469 | 8.549 | 300,194 | -0.00(-0.04%) |
Jul 13, 2011 | 8.453 | 8.661 | 8.413 | 8.552 | 1,282,457 | +0.28(+3.42%) |
Jul 12, 2011 | 8.080 | 8.310 | 8.031 | 8.270 | 251,184 | +0.03(+0.38%) |
Jul 11, 2011 | 8.298 | 8.319 | 8.146 | 8.239 | 223,635 | -0.11(-1.37%) |
Jul 08, 2011 | 8.422 | 8.431 | 8.298 | 8.354 | 235,106 | -0.15(-1.79%) |
Jul 07, 2011 | 8.450 | 8.555 | 8.397 | 8.506 | 535,130 | +0.19(+2.24%) |
Jul 06, 2011 | 8.382 | 8.385 | 8.220 | 8.319 | 561,226 | -0.12(-1.47%) |
Jul 05, 2011 | 8.444 | 8.500 | 8.400 | 8.444 | 591,246 | -0.07(-0.77%) |
Jul 01, 2011 | 8.406 | 8.531 | 8.382 | 8.509 | 245,740 | +0.03(+0.40%) |
Jun 30, 2011 | 8.447 | 8.506 | 8.372 | 8.475 | 388,543 | +0.10(+1.19%) |
Jun 29, 2011 | 8.310 | 8.378 | 8.143 | 8.375 | 416,520 | +0.10(+1.16%) |
Jun 28, 2011 | 8.257 | 8.304 | 8.236 | 8.279 | 237,835 | +0.02(+0.23%) |
Jun 27, 2011 | 8.164 | 8.298 | 8.164 | 8.261 | 411,311 | +0.07(+0.87%) |
Jun 24, 2011 | 8.170 | 8.261 | 8.149 | 8.189 | 409,166 | +0.18(+2.25%) |
Jun 23, 2011 | 7.854 | 8.009 | 7.817 | 8.009 | 352,193 | +0.13(+1.61%) |
Jun 22, 2011 | 7.866 | 7.904 | 7.829 | 7.882 | 296,019 | +0.02(+0.20%) |
Jun 21, 2011 | 7.817 | 7.885 | 7.764 | 7.866 | 375,464 | +0.12(+1.60%) |
Jun 20, 2011 | 7.745 | 7.773 | 7.720 | 7.742 | 412,277 | -0.12(-1.54%) |
Jun 17, 2011 | 7.916 | 7.938 | 7.786 | 7.863 | 640,890 | -0.02(-0.31%) |
Jun 16, 2011 | 7.922 | 7.972 | 7.705 | 7.888 | 1,426,481 | -0.10(-1.21%) |
Jun 15, 2011 | 8.080 | 8.118 | 7.935 | 7.984 | 556,269 | -0.24(-2.91%) |
Jun 14, 2011 | 8.118 | 8.223 | 8.056 | 8.223 | 268,828 | +0.25(+3.07%) |
Jun 13, 2011 | 8.034 | 8.068 | 7.959 | 7.978 | 221,764 | -0.02(-0.31%) |
Jun 10, 2011 | 8.065 | 8.068 | 7.953 | 8.003 | 426,091 | -0.10(-1.26%) |
Jun 09, 2011 | 8.074 | 8.152 | 8.071 | 8.105 | 492,676 | +0.03(+0.38%) |
Jun 08, 2011 | 8.226 | 8.254 | 8.074 | 8.074 | 810,343 | -0.19(-2.29%) |
Jun 07, 2011 | 8.313 | 8.344 | 8.261 | 8.264 | 117,785 | +0.00(+0.04%) |
Jun 06, 2011 | 8.270 | 8.335 | 8.239 | 8.261 | 129,243 | -0.07(-0.82%) |
Jun 03, 2011 | 8.323 | 8.394 | 8.229 | 8.329 | 287,592 | +0.08(+1.02%) |
May 24, 2011 | 8.382 | 8.425 | 8.245 | 8.245 | 375,042 | -0.09(-1.04%) |
May 23, 2011 | 8.493 | 8.493 | 8.319 | 8.332 | 592,902 | -0.23(-2.65%) |
May 20, 2011 | 8.565 | 8.614 | 8.552 | 8.559 | 163,451 | -0.01(-0.14%) |
May 19, 2011 | 8.695 | 8.704 | 8.552 | 8.571 | 257,282 | -0.12(-1.43%) |
May 18, 2011 | 8.630 | 8.708 | 8.624 | 8.695 | 169,436 | +0.14(+1.60%) |
May 17, 2011 | 8.599 | 8.608 | 8.481 | 8.559 | 228,664 | -0.00(-0.04%) |
May 16, 2011 | 8.462 | 8.614 | 8.462 | 8.562 | 426,287 | +0.03(+0.36%) |
May 13, 2011 | 8.676 | 8.692 | 8.509 | 8.531 | 611,634 | -0.09(-1.08%) |
May 12, 2011 | 8.618 | 8.701 | 8.599 | 8.624 | 547,603 | -0.17(-1.94%) |
May 11, 2011 | 8.922 | 8.922 | 8.745 | 8.794 | 241,565 | -0.13(-1.46%) |
May 10, 2011 | 8.838 | 8.943 | 8.829 | 8.925 | 792,567 | +0.14(+1.63%) |
May 09, 2011 | 8.732 | 8.782 | 8.559 | 8.782 | 527,454 | +0.12(+1.36%) |
May 06, 2011 | 8.767 | 8.794 | 8.655 | 8.664 | 332,324 | +0.01(+0.07%) |
May 05, 2011 | 8.571 | 8.735 | 8.571 | 8.658 | 276,552 | -0.02(-0.25%) |
May 04, 2011 | 8.676 | 8.689 | 8.593 | 8.680 | 524,593 | -0.09(-1.03%) |
May 03, 2011 | 8.801 | 8.872 | 8.708 | 8.770 | 468,345 | -0.09(-0.98%) |