Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.310 | 8.331 | 8.155 | 8.260 | 3,712,118 | -0.07(-0.84%) |
Apr 27, 2012 | 8.400 | 8.400 | 8.131 | 8.330 | 3,971,021 | +0.03(+0.36%) |
Apr 26, 2012 | 8.110 | 8.370 | 8.100 | 8.300 | 5,821,459 | +0.18(+2.22%) |
Apr 25, 2012 | 7.950 | 8.150 | 7.945 | 8.120 | 5,489,599 | +0.23(+2.92%) |
Apr 24, 2012 | 8.040 | 8.145 | 7.870 | 7.890 | 6,333,798 | -0.08(-1.00%) |
Apr 23, 2012 | 7.960 | 8.005 | 7.820 | 7.970 | 5,753,792 | -0.10(-1.24%) |
Apr 20, 2012 | 8.310 | 8.360 | 8.040 | 8.070 | 6,208,928 | -0.22(-2.65%) |
Apr 19, 2012 | 8.510 | 8.610 | 8.170 | 8.290 | 9,972,183 | -0.01(-0.12%) |
Apr 18, 2012 | 8.400 | 8.470 | 8.220 | 8.300 | 8,405,302 | -0.20(-2.35%) |
Apr 17, 2012 | 8.350 | 8.620 | 8.350 | 8.500 | 11,185,331 | +0.21(+2.53%) |
Apr 16, 2012 | 8.500 | 8.550 | 8.200 | 8.290 | 5,536,013 | -0.19(-2.24%) |
Apr 13, 2012 | 8.660 | 8.720 | 8.420 | 8.480 | 4,698,564 | -0.24(-2.75%) |
Apr 12, 2012 | 8.480 | 8.790 | 8.440 | 8.720 | 5,895,266 | +0.23(+2.71%) |
Apr 11, 2012 | 8.240 | 8.590 | 8.240 | 8.490 | 8,323,696 | +0.30(+3.66%) |
Apr 10, 2012 | 8.260 | 8.470 | 8.150 | 8.190 | 5,250,381 | -0.13(-1.56%) |
Apr 09, 2012 | 8.380 | 8.450 | 8.250 | 8.320 | 3,714,040 | -0.16(-1.94%) |
Apr 05, 2012 | 8.501 | 8.590 | 8.430 | 8.485 | 5,799,368 | -0.09(-0.99%) |
Apr 04, 2012 | 8.560 | 8.630 | 8.400 | 8.570 | 7,430,874 | -0.14(-1.61%) |
Apr 03, 2012 | 8.950 | 9.025 | 8.650 | 8.710 | 6,817,228 | -0.27(-3.01%) |
Apr 02, 2012 | 8.940 | 9.030 | 8.880 | 8.980 | 3,864,779 | -0.03(-0.33%) |
Mar 30, 2012 | 8.930 | 9.040 | 8.790 | 9.010 | 3,594,155 | +0.15(+1.69%) |
Mar 29, 2012 | 8.730 | 8.870 | 8.620 | 8.860 | 5,627,134 | +0.06(+0.68%) |
Mar 28, 2012 | 9.050 | 9.100 | 8.750 | 8.800 | 5,880,471 | -0.22(-2.44%) |
Mar 27, 2012 | 9.190 | 9.310 | 9.020 | 9.020 | 6,504,951 | -0.08(-0.88%) |
Mar 26, 2012 | 9.020 | 9.210 | 8.950 | 9.100 | 4,782,907 | +0.16(+1.85%) |
Mar 23, 2012 | 8.980 | 9.010 | 8.840 | 8.935 | 3,675,725 | -0.05(-0.61%) |
Mar 22, 2012 | 9.020 | 9.180 | 8.950 | 8.990 | 4,582,610 | -0.12(-1.32%) |
Mar 21, 2012 | 9.150 | 9.230 | 9.040 | 9.110 | 3,047,206 | -0.06(-0.65%) |
Mar 20, 2012 | 9.140 | 9.210 | 8.970 | 9.170 | 3,074,792 | -0.06(-0.65%) |
Mar 19, 2012 | 9.080 | 9.255 | 9.020 | 9.230 | 3,229,450 | +0.14(+1.54%) |
Mar 16, 2012 | 9.100 | 9.180 | 9.020 | 9.090 | 3,622,672 | +0.01(+0.11%) |
Mar 15, 2012 | 8.990 | 9.100 | 8.830 | 9.080 | 4,351,289 | +0.13(+1.45%) |
Mar 14, 2012 | 8.950 | 9.160 | 8.910 | 8.950 | 6,131,903 | +0.04(+0.45%) |
Mar 13, 2012 | 8.860 | 8.910 | 8.780 | 8.910 | 3,916,925 | +0.26(+3.01%) |
Mar 12, 2012 | 8.820 | 8.840 | 8.600 | 8.650 | 3,620,570 | -0.16(-1.82%) |
Mar 09, 2012 | 8.550 | 8.830 | 8.550 | 8.810 | 3,676,538 | +0.09(+1.03%) |
Mar 08, 2012 | 8.670 | 8.780 | 8.600 | 8.720 | 5,448,984 | +0.14(+1.63%) |
Mar 07, 2012 | 8.480 | 8.640 | 8.290 | 8.580 | 11,207,729 | +0.12(+1.36%) |
Mar 06, 2012 | 8.310 | 8.515 | 8.290 | 8.465 | 7,476,647 | +0.06(+0.77%) |
Mar 05, 2012 | 8.710 | 8.740 | 8.380 | 8.400 | 11,485,168 | -0.34(-3.95%) |
Mar 02, 2012 | 9.030 | 9.130 | 8.680 | 8.745 | 7,821,665 | -0.29(-3.26%) |
Mar 01, 2012 | 9.120 | 9.150 | 8.900 | 9.040 | 5,380,298 | -0.03(-0.33%) |
Feb 29, 2012 | 9.160 | 9.300 | 9.034 | 9.070 | 6,422,149 | -0.08(-0.87%) |
Feb 28, 2012 | 9.000 | 9.170 | 8.950 | 9.150 | 5,243,586 | +0.20(+2.23%) |
Feb 27, 2012 | 8.860 | 9.110 | 8.835 | 8.950 | 5,901,173 | -0.01(-0.11%) |
Feb 24, 2012 | 9.130 | 9.210 | 8.920 | 8.960 | 6,438,229 | -0.16(-1.75%) |
Feb 23, 2012 | 9.010 | 9.140 | 8.870 | 9.120 | 7,446,850 | +0.08(+0.88%) |
Feb 22, 2012 | 9.280 | 9.280 | 8.990 | 9.040 | 7,310,560 | -0.19(-2.06%) |
Feb 21, 2012 | 9.410 | 9.440 | 9.180 | 9.230 | 4,091,416 | -0.15(-1.60%) |
Feb 17, 2012 | 9.560 | 9.590 | 9.320 | 9.380 | 6,318,465 | -0.08(-0.90%) |
Feb 16, 2012 | 9.260 | 9.535 | 9.210 | 9.465 | 7,636,907 | +0.18(+1.88%) |
Feb 15, 2012 | 9.350 | 9.470 | 9.250 | 9.290 | 5,520,278 | +0.00(+0.00%) |
Feb 14, 2012 | 9.360 | 9.440 | 9.200 | 9.290 | 6,117,264 | -0.12(-1.28%) |
Feb 13, 2012 | 9.450 | 9.530 | 9.230 | 9.410 | 6,681,556 | +0.02(+0.21%) |
Feb 10, 2012 | 9.350 | 9.510 | 9.280 | 9.390 | 10,529,741 | -0.11(-1.16%) |
Feb 09, 2012 | 9.700 | 9.850 | 9.420 | 9.500 | 20,870,870 | +0.38(+4.17%) |
Feb 08, 2012 | 9.280 | 9.360 | 9.080 | 9.120 | 13,486,443 | -0.05(-0.55%) |
Feb 07, 2012 | 9.090 | 9.290 | 9.010 | 9.170 | 8,298,436 | +0.02(+0.16%) |
Feb 06, 2012 | 9.200 | 9.200 | 9.020 | 9.155 | 5,260,147 | -0.09(-0.92%) |
Feb 03, 2012 | 9.130 | 9.280 | 9.100 | 9.240 | 5,374,746 | +0.18(+1.99%) |
Feb 02, 2012 | 8.930 | 9.070 | 8.870 | 9.060 | 6,329,199 | +0.14(+1.57%) |
Feb 01, 2012 | 8.820 | 9.020 | 8.710 | 8.920 | 7,217,051 | +0.22(+2.53%) |
Jan 31, 2012 | 8.900 | 8.935 | 8.630 | 8.700 | 6,126,571 | -0.10(-1.14%) |
Jan 30, 2012 | 8.770 | 8.820 | 8.620 | 8.800 | 5,999,504 | -0.06(-0.68%) |
Jan 27, 2012 | 8.600 | 8.920 | 8.590 | 8.860 | 4,414,091 | +0.19(+2.19%) |
Jan 26, 2012 | 9.050 | 9.140 | 8.670 | 8.670 | 11,075,943 | -0.33(-3.67%) |
Jan 25, 2012 | 9.070 | 9.080 | 8.790 | 9.000 | 10,146,554 | -0.08(-0.88%) |
Jan 24, 2012 | 8.830 | 9.125 | 8.770 | 9.080 | 10,123,881 | +0.22(+2.48%) |
Jan 23, 2012 | 8.990 | 8.990 | 8.725 | 8.860 | 6,736,010 | -0.06(-0.67%) |
Jan 20, 2012 | 8.700 | 8.990 | 8.700 | 8.920 | 9,522,659 | -0.02(-0.22%) |
Jan 19, 2012 | 8.960 | 9.170 | 8.890 | 8.940 | 15,675,240 | +0.21(+2.41%) |
Jan 18, 2012 | 8.320 | 8.990 | 8.300 | 8.730 | 21,000,314 | +0.65(+8.04%) |
Jan 17, 2012 | 8.150 | 8.234 | 8.040 | 8.080 | 4,130,494 | -0.03(-0.37%) |
Jan 13, 2012 | 8.210 | 8.250 | 8.020 | 8.110 | 5,213,052 | -0.19(-2.29%) |
Jan 12, 2012 | 8.350 | 8.420 | 8.185 | 8.300 | 8,314,285 | -0.03(-0.36%) |
Jan 11, 2012 | 8.290 | 8.380 | 8.040 | 8.330 | 8,912,742 | +0.00(+0.00%) |
Jan 10, 2012 | 8.490 | 8.500 | 8.160 | 8.330 | 9,259,337 | -0.05(-0.66%) |
Jan 09, 2012 | 8.080 | 8.500 | 8.080 | 8.385 | 9,961,993 | +0.32(+4.03%) |
Jan 06, 2012 | 8.000 | 8.170 | 7.860 | 8.060 | 5,813,706 | +0.05(+0.62%) |
Jan 05, 2012 | 7.800 | 8.070 | 7.780 | 8.010 | 11,674,538 | +0.18(+2.30%) |
Jan 04, 2012 | 7.820 | 7.920 | 7.620 | 7.830 | 7,684,647 | +0.11(+1.42%) |
Dec 30, 2011 | 7.620 | 7.800 | 7.560 | 7.720 | 2,597,794 | +0.05(+0.65%) |
Dec 29, 2011 | 7.550 | 7.730 | 7.495 | 7.670 | 2,279,277 | +0.14(+1.93%) |
Dec 28, 2011 | 7.600 | 7.710 | 7.520 | 7.525 | 2,777,499 | -0.17(-2.27%) |
Dec 27, 2011 | 7.570 | 7.830 | 7.560 | 7.700 | 3,748,367 | +0.10(+1.32%) |
Dec 23, 2011 | 7.540 | 7.620 | 7.340 | 7.600 | 2,928,617 | +0.41(+5.70%) |
Dec 21, 2011 | 7.300 | 7.310 | 6.950 | 7.190 | 6,751,068 | -0.09(-1.24%) |
Dec 20, 2011 | 7.210 | 7.330 | 7.200 | 7.280 | 8,162,180 | +0.20(+2.82%) |
Dec 19, 2011 | 7.480 | 7.480 | 7.060 | 7.080 | 6,743,097 | -0.31(-4.19%) |
Dec 16, 2011 | 7.250 | 7.500 | 7.250 | 7.390 | 5,409,756 | +0.21(+2.92%) |
Dec 15, 2011 | 7.210 | 7.310 | 7.170 | 7.180 | 4,522,963 | +0.07(+0.98%) |
Dec 14, 2011 | 7.180 | 7.265 | 6.920 | 7.110 | 11,977,499 | -0.15(-2.07%) |
Dec 13, 2011 | 7.870 | 7.954 | 7.150 | 7.260 | 14,810,788 | -0.49(-6.32%) |
Dec 12, 2011 | 8.050 | 8.050 | 7.640 | 7.750 | 5,412,691 | -0.39(-4.79%) |
Dec 09, 2011 | 7.920 | 8.200 | 7.800 | 8.140 | 6,903,642 | +0.18(+2.26%) |
Dec 08, 2011 | 8.080 | 8.180 | 7.950 | 7.960 | 7,227,976 | -0.23(-2.81%) |
Dec 07, 2011 | 8.140 | 8.235 | 8.075 | 8.190 | 5,923,617 | -0.01(-0.12%) |
Dec 06, 2011 | 8.110 | 8.230 | 8.010 | 8.200 | 5,960,238 | +0.09(+1.11%) |
Dec 05, 2011 | 8.250 | 8.280 | 8.010 | 8.110 | 5,999,378 | +0.07(+0.87%) |
Dec 02, 2011 | 8.060 | 8.170 | 7.920 | 8.040 | 8,620,679 | +0.03(+0.37%) |
Dec 01, 2011 | 7.510 | 8.040 | 7.510 | 8.010 | 11,480,305 | +0.48(+6.37%) |
Nov 30, 2011 | 7.220 | 7.580 | 7.140 | 7.530 | 7,784,508 | +0.54(+7.73%) |
Nov 29, 2011 | 7.140 | 7.210 | 6.960 | 6.990 | 5,266,947 | -0.18(-2.51%) |
Nov 28, 2011 | 7.130 | 7.310 | 7.010 | 7.170 | 6,551,223 | +0.25(+3.61%) |
Nov 25, 2011 | 7.080 | 7.160 | 6.900 | 6.920 | 2,446,139 | -0.15(-2.12%) |
Nov 23, 2011 | 7.340 | 7.400 | 7.060 | 7.070 | 9,250,804 | -0.40(-5.35%) |
Nov 22, 2011 | 7.450 | 8.410 | 7.400 | 7.470 | 10,344,943 | +0.03(+0.40%) |
Nov 21, 2011 | 7.300 | 7.520 | 7.090 | 7.440 | 8,066,824 | +0.02(+0.27%) |
Nov 18, 2011 | 7.670 | 7.710 | 7.390 | 7.420 | 4,402,459 | -0.16(-2.11%) |
Nov 17, 2011 | 8.090 | 8.120 | 7.500 | 7.580 | 10,476,659 | -0.46(-5.72%) |
Nov 16, 2011 | 7.920 | 8.380 | 7.830 | 8.040 | 11,062,559 | +0.06(+0.75%) |
Nov 15, 2011 | 7.730 | 8.070 | 7.670 | 7.980 | 6,244,533 | +0.22(+2.84%) |
Nov 14, 2011 | 7.810 | 7.840 | 7.663 | 7.760 | 3,421,662 | -0.04(-0.51%) |
Nov 11, 2011 | 7.520 | 7.820 | 7.455 | 7.800 | 6,214,217 | +0.36(+4.84%) |
Nov 10, 2011 | 7.490 | 7.570 | 7.285 | 7.440 | 4,914,278 | +0.08(+1.09%) |
Nov 09, 2011 | 7.580 | 7.650 | 7.270 | 7.360 | 7,353,602 | -0.48(-6.12%) |
Nov 08, 2011 | 7.840 | 7.960 | 7.660 | 7.840 | 5,580,880 | +0.08(+1.03%) |
Nov 07, 2011 | 7.870 | 7.890 | 7.530 | 7.760 | 9,665,272 | -0.20(-2.51%) |
Nov 04, 2011 | 7.660 | 8.110 | 7.620 | 7.960 | 12,943,587 | +0.17(+2.18%) |
Nov 03, 2011 | 7.400 | 8.000 | 7.400 | 7.790 | 26,258,734 | +0.70(+9.87%) |
Nov 02, 2011 | 7.210 | 7.370 | 7.050 | 7.090 | 10,649,613 | -0.09(-1.25%) |
Nov 01, 2011 | 7.150 | 7.300 | 7.030 | 7.180 | 8,904,429 | -0.39(-5.15%) |
Oct 31, 2011 | 7.700 | 7.760 | 7.460 | 7.570 | 7,787,234 | -0.25(-3.20%) |
Oct 28, 2011 | 7.720 | 7.850 | 7.500 | 7.820 | 11,198,483 | +0.09(+1.16%) |
Oct 27, 2011 | 7.600 | 8.000 | 7.520 | 7.730 | 11,864,899 | +0.39(+5.31%) |
Oct 26, 2011 | 7.120 | 7.420 | 7.000 | 7.340 | 8,163,717 | +0.24(+3.38%) |
Oct 25, 2011 | 6.950 | 7.170 | 6.890 | 7.100 | 12,053,461 | +0.06(+0.85%) |
Oct 24, 2011 | 6.640 | 7.060 | 6.630 | 7.040 | 18,101,224 | +0.46(+7.07%) |
Oct 21, 2011 | 6.830 | 6.920 | 6.540 | 6.575 | 19,937,848 | -0.16(-2.30%) |
Oct 20, 2011 | 6.810 | 6.860 | 6.630 | 6.730 | 15,054,750 | -0.08(-1.17%) |
Oct 19, 2011 | 7.490 | 7.740 | 6.740 | 6.810 | 32,128,088 | -1.25(-15.51%) |
Oct 18, 2011 | 7.770 | 8.110 | 7.680 | 8.060 | 8,423,409 | +0.26(+3.33%) |
Oct 17, 2011 | 8.100 | 8.180 | 7.740 | 7.800 | 6,443,692 | -0.37(-4.53%) |
Oct 14, 2011 | 8.150 | 8.290 | 7.840 | 8.170 | 11,456,970 | +0.16(+2.00%) |
Oct 13, 2011 | 7.450 | 8.010 | 7.370 | 8.010 | 14,080,163 | +0.60(+8.10%) |
Oct 12, 2011 | 7.310 | 7.520 | 7.250 | 7.410 | 8,470,074 | +0.10(+1.37%) |
Oct 11, 2011 | 7.310 | 7.510 | 7.220 | 7.310 | 8,685,467 | +0.00(+0.00%) |
Oct 10, 2011 | 7.180 | 7.335 | 7.180 | 7.310 | 4,356,854 | +0.20(+2.81%) |
Oct 07, 2011 | 7.250 | 7.280 | 7.010 | 7.110 | 10,521,596 | -0.17(-2.34%) |
Oct 06, 2011 | 7.230 | 7.350 | 7.030 | 7.280 | 5,291,635 | +0.06(+0.83%) |
Oct 05, 2011 | 7.010 | 7.310 | 6.840 | 7.220 | 6,168,043 | +0.28(+4.03%) |
Oct 04, 2011 | 6.560 | 7.020 | 6.533 | 6.940 | 9,845,901 | +0.30(+4.52%) |
Oct 03, 2011 | 7.090 | 7.120 | 6.580 | 6.640 | 7,091,311 | -0.54(-7.52%) |
Sep 30, 2011 | 7.290 | 7.410 | 7.160 | 7.180 | 6,616,719 | -0.23(-3.10%) |
Sep 29, 2011 | 7.600 | 7.690 | 7.290 | 7.410 | 5,663,377 | -0.06(-0.80%) |
Sep 28, 2011 | 7.810 | 7.830 | 7.460 | 7.470 | 4,393,554 | -0.31(-3.98%) |
Sep 27, 2011 | 7.810 | 8.040 | 7.740 | 7.780 | 5,212,004 | +0.14(+1.83%) |
Sep 26, 2011 | 7.610 | 7.700 | 7.290 | 7.640 | 4,723,200 | +0.06(+0.79%) |
Sep 23, 2011 | 7.260 | 7.630 | 7.190 | 7.580 | 4,578,238 | +0.23(+3.13%) |
Sep 22, 2011 | 7.450 | 7.600 | 7.160 | 7.350 | 8,222,917 | -0.37(-4.79%) |
Sep 21, 2011 | 7.970 | 8.055 | 7.720 | 7.720 | 4,647,579 | -0.18(-2.28%) |
Sep 20, 2011 | 8.050 | 8.190 | 7.880 | 7.900 | 5,111,521 | -0.11(-1.37%) |
Sep 19, 2011 | 8.030 | 8.135 | 7.900 | 8.010 | 7,726,943 | -0.22(-2.67%) |
Sep 16, 2011 | 8.340 | 8.370 | 8.170 | 8.230 | 7,871,908 | -0.13(-1.56%) |
Sep 15, 2011 | 7.970 | 8.420 | 7.950 | 8.360 | 15,236,586 | +0.52(+6.70%) |
Sep 14, 2011 | 7.560 | 7.970 | 7.530 | 7.835 | 10,336,685 | +0.37(+4.89%) |
Sep 13, 2011 | 7.330 | 7.550 | 7.270 | 7.470 | 8,475,951 | +0.17(+2.33%) |
Sep 12, 2011 | 7.080 | 7.370 | 7.050 | 7.300 | 6,766,485 | +0.13(+1.81%) |
Sep 09, 2011 | 7.130 | 7.260 | 6.985 | 7.170 | 6,635,775 | -0.05(-0.69%) |
Sep 08, 2011 | 7.120 | 7.410 | 7.060 | 7.220 | 7,342,665 | +0.11(+1.55%) |
Sep 07, 2011 | 6.930 | 7.190 | 6.930 | 7.110 | 7,650,106 | +0.29(+4.25%) |
Sep 06, 2011 | 6.610 | 6.820 | 6.590 | 6.820 | 7,533,869 | -0.10(-1.45%) |
Sep 02, 2011 | 6.970 | 7.100 | 6.810 | 6.920 | 3,754,424 | -0.19(-2.67%) |
Sep 01, 2011 | 7.270 | 7.370 | 7.110 | 7.110 | 3,832,569 | -0.16(-2.20%) |
Aug 31, 2011 | 7.500 | 7.520 | 7.210 | 7.270 | 4,187,145 | -0.18(-2.42%) |
Aug 30, 2011 | 7.380 | 7.490 | 7.280 | 7.450 | 3,396,324 | +0.02(+0.27%) |
Aug 29, 2011 | 7.300 | 7.490 | 7.275 | 7.430 | 3,843,324 | +0.22(+3.05%) |
Aug 26, 2011 | 6.980 | 7.240 | 6.800 | 7.210 | 5,778,534 | +0.15(+2.12%) |
Aug 25, 2011 | 7.130 | 7.220 | 7.000 | 7.060 | 5,339,958 | -0.04(-0.56%) |
Aug 24, 2011 | 7.280 | 7.280 | 7.020 | 7.100 | 7,618,814 | -0.22(-3.01%) |
Aug 23, 2011 | 6.700 | 7.330 | 6.680 | 7.320 | 7,521,526 | +0.66(+9.91%) |
Aug 22, 2011 | 6.890 | 6.930 | 6.620 | 6.660 | 7,175,704 | -0.05(-0.75%) |
Aug 19, 2011 | 6.790 | 7.110 | 6.700 | 6.710 | 5,188,488 | -0.19(-2.75%) |
Aug 18, 2011 | 7.000 | 7.050 | 6.790 | 6.900 | 7,763,064 | -0.48(-6.50%) |
Aug 17, 2011 | 7.570 | 7.630 | 7.270 | 7.380 | 5,118,980 | -0.18(-2.38%) |
Aug 16, 2011 | 7.740 | 7.780 | 7.400 | 7.560 | 7,599,961 | -0.25(-3.20%) |
Aug 15, 2011 | 7.830 | 7.900 | 7.720 | 7.810 | 6,267,438 | +0.04(+0.51%) |
Aug 12, 2011 | 7.710 | 7.820 | 7.525 | 7.770 | 7,952,952 | +0.18(+2.37%) |
Aug 11, 2011 | 7.260 | 7.720 | 7.020 | 7.590 | 8,761,000 | +0.41(+5.71%) |
Aug 10, 2011 | 7.260 | 7.470 | 7.110 | 7.180 | 8,938,260 | -0.16(-2.18%) |
Aug 09, 2011 | 7.150 | 7.350 | 6.940 | 7.340 | 10,629,464 | +0.47(+6.84%) |
Aug 08, 2011 | 6.990 | 7.210 | 6.860 | 6.870 | 12,599,041 | -0.36(-4.98%) |
Aug 05, 2011 | 7.800 | 7.800 | 7.120 | 7.230 | 13,513,025 | -0.43(-5.61%) |
Aug 04, 2011 | 7.900 | 8.200 | 7.630 | 7.660 | 19,549,060 | -0.91(-10.62%) |
Aug 03, 2011 | 8.330 | 8.580 | 8.210 | 8.570 | 11,278,200 | +0.21(+2.51%) |
Aug 02, 2011 | 8.530 | 8.660 | 8.350 | 8.360 | 6,240,803 | -0.28(-3.24%) |
Aug 01, 2011 | 8.880 | 8.910 | 8.510 | 8.640 | 7,535,733 | -0.05(-0.58%) |
Jul 29, 2011 | 8.770 | 8.830 | 8.550 | 8.690 | 7,031,606 | -0.15(-1.70%) |
Jul 28, 2011 | 9.000 | 9.100 | 8.830 | 8.840 | 6,217,959 | -0.13(-1.45%) |
Jul 27, 2011 | 9.180 | 9.190 | 8.950 | 8.970 | 7,407,021 | -0.32(-3.44%) |
Jul 26, 2011 | 9.230 | 9.410 | 9.090 | 9.290 | 8,075,508 | +0.19(+2.09%) |
Jul 25, 2011 | 9.150 | 9.240 | 9.080 | 9.100 | 5,020,745 | -0.19(-2.05%) |
Jul 22, 2011 | 9.171 | 9.395 | 8.930 | 9.290 | 6,925,222 | +0.36(+4.03%) |
Jul 21, 2011 | 9.190 | 9.190 | 8.910 | 8.930 | 14,168,037 | -0.23(-2.51%) |
Jul 20, 2011 | 9.280 | 9.410 | 9.080 | 9.160 | 3,849,165 | -0.10(-1.03%) |
Jul 19, 2011 | 9.050 | 9.285 | 9.030 | 9.255 | 12,455,732 | +0.32(+3.52%) |
Jul 18, 2011 | 9.280 | 9.280 | 8.860 | 8.940 | 9,589,660 | -0.39(-4.18%) |
Jul 15, 2011 | 9.310 | 9.370 | 9.118 | 9.330 | 7,827,732 | +0.03(+0.32%) |
Jul 14, 2011 | 9.340 | 9.720 | 9.175 | 9.300 | 12,119,921 | -0.03(-0.32%) |
Jul 13, 2011 | 9.310 | 9.530 | 9.250 | 9.330 | 8,017,180 | +0.11(+1.19%) |
Jul 12, 2011 | 9.720 | 9.740 | 9.100 | 9.220 | 23,875,748 | -0.90(-8.89%) |
Jul 11, 2011 | 10.32 | 10.46 | 10.09 | 10.12 | 5,885,352 | -0.38(-3.62%) |
Jul 08, 2011 | 10.41 | 10.52 | 10.20 | 10.50 | 7,255,376 | -0.10(-0.94%) |
Jul 07, 2011 | 10.51 | 10.64 | 10.46 | 10.60 | 7,425,217 | +0.19(+1.83%) |
Jul 06, 2011 | 10.65 | 10.67 | 10.31 | 10.41 | 7,009,016 | -0.22(-2.07%) |
Jul 05, 2011 | 10.65 | 10.68 | 10.45 | 10.63 | 5,043,420 | -0.04(-0.37%) |
Jul 01, 2011 | 10.55 | 10.77 | 10.41 | 10.67 | 4,770,128 | +0.20(+1.91%) |
Jun 30, 2011 | 10.22 | 10.52 | 10.14 | 10.47 | 5,017,321 | +0.31(+3.05%) |
Jun 29, 2011 | 10.28 | 10.33 | 10.12 | 10.16 | 3,479,693 | -0.08(-0.78%) |
Jun 28, 2011 | 10.26 | 10.30 | 10.13 | 10.24 | 4,658,813 | +0.01(+0.10%) |
Jun 27, 2011 | 10.18 | 10.29 | 10.05 | 10.23 | 5,426,606 | +0.06(+0.59%) |
Jun 24, 2011 | 10.13 | 10.24 | 10.00 | 10.17 | 6,688,800 | +0.04(+0.39%) |
Jun 23, 2011 | 9.830 | 10.17 | 9.770 | 10.13 | 8,650,091 | +0.11(+1.05%) |
Jun 22, 2011 | 9.770 | 10.15 | 9.710 | 10.03 | 10,312,969 | +0.22(+2.30%) |
Jun 21, 2011 | 9.720 | 10.01 | 9.650 | 9.800 | 8,731,316 | +0.17(+1.77%) |
Jun 20, 2011 | 9.675 | 9.730 | 9.520 | 9.630 | 4,082,437 | -0.11(-1.13%) |
Jun 17, 2011 | 9.930 | 9.990 | 9.640 | 9.740 | 3,121,349 | -0.11(-1.07%) |
Jun 16, 2011 | 10.02 | 10.08 | 9.725 | 9.845 | 4,914,260 | -0.19(-1.94%) |
Jun 15, 2011 | 10.06 | 10.30 | 10.00 | 10.04 | 8,319,044 | -0.12(-1.18%) |
Jun 14, 2011 | 10.06 | 10.28 | 10.01 | 10.16 | 4,310,253 | +0.22(+2.21%) |
Jun 13, 2011 | 10.21 | 10.23 | 9.860 | 9.940 | 4,863,582 | -0.27(-2.64%) |
Jun 10, 2011 | 10.49 | 10.51 | 10.07 | 10.21 | 7,594,974 | -0.33(-3.13%) |
Jun 09, 2011 | 10.45 | 10.84 | 10.36 | 10.54 | 6,829,681 | +0.12(+1.15%) |
Jun 08, 2011 | 10.52 | 10.57 | 10.33 | 10.42 | 5,775,505 | -0.15(-1.42%) |
Jun 07, 2011 | 10.54 | 10.70 | 10.47 | 10.57 | 3,545,563 | +0.07(+0.67%) |
Jun 06, 2011 | 10.54 | 10.65 | 10.46 | 10.50 | 4,206,717 | -0.01(-0.10%) |
Jun 03, 2011 | 10.75 | 10.84 | 10.50 | 10.51 | 7,182,289 | -0.32(-2.95%) |
May 24, 2011 | 11.07 | 11.09 | 10.81 | 10.83 | 7,924,321 | -0.20(-1.81%) |
May 23, 2011 | 10.96 | 11.10 | 10.87 | 11.03 | 7,227,345 | -0.26(-2.30%) |
May 20, 2011 | 11.44 | 11.55 | 11.24 | 11.29 | 6,256,891 | -0.21(-1.83%) |
May 19, 2011 | 11.71 | 11.73 | 11.42 | 11.50 | 3,732,363 | -0.14(-1.20%) |
May 18, 2011 | 11.36 | 11.75 | 11.36 | 11.64 | 4,551,570 | +0.32(+2.83%) |
May 17, 2011 | 11.35 | 11.45 | 11.17 | 11.32 | 5,118,693 | -0.09(-0.79%) |
May 16, 2011 | 11.55 | 11.80 | 11.40 | 11.41 | 5,523,813 | -0.22(-1.93%) |
May 13, 2011 | 11.70 | 11.82 | 11.54 | 11.63 | 5,962,697 | -0.15(-1.31%) |
May 12, 2011 | 11.55 | 11.85 | 11.51 | 11.79 | 4,622,748 | +0.13(+1.11%) |
May 11, 2011 | 11.67 | 11.80 | 11.50 | 11.66 | 6,139,532 | -0.05(-0.43%) |
May 10, 2011 | 11.40 | 11.80 | 11.35 | 11.71 | 7,563,518 | +0.33(+2.90%) |
May 09, 2011 | 11.40 | 11.51 | 11.21 | 11.38 | 7,196,117 | +0.14(+1.25%) |
May 06, 2011 | 11.16 | 11.49 | 11.05 | 11.24 | 8,760,419 | +0.22(+2.00%) |
May 05, 2011 | 11.00 | 11.58 | 10.87 | 11.02 | 26,028,834 | +0.74(+7.20%) |
May 04, 2011 | 10.30 | 10.51 | 10.16 | 10.28 | 7,586,432 | -0.07(-0.68%) |
May 03, 2011 | 10.48 | 10.65 | 10.24 | 10.35 | 7,353,430 | -0.23(-2.17%) |