Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.400 | 8.418 | 8.274 | 8.364 | 543,214 | -0.03(-0.36%) |
May 30, 2012 | 8.490 | 8.550 | 8.376 | 8.394 | 353,132 | -0.21(-2.44%) |
May 29, 2012 | 8.718 | 8.718 | 8.520 | 8.604 | 240,275 | -0.01(-0.07%) |
May 25, 2012 | 8.610 | 8.622 | 8.550 | 8.610 | 325,994 | +0.01(+0.14%) |
May 24, 2012 | 8.484 | 8.598 | 8.388 | 8.598 | 323,848 | +0.11(+1.27%) |
May 23, 2012 | 8.316 | 8.514 | 8.316 | 8.490 | 320,027 | +0.08(+1.00%) |
May 22, 2012 | 8.508 | 8.592 | 8.352 | 8.406 | 374,558 | -0.10(-1.20%) |
May 21, 2012 | 8.460 | 8.550 | 8.394 | 8.508 | 261,809 | +0.08(+0.92%) |
May 18, 2012 | 8.472 | 8.550 | 8.382 | 8.430 | 416,605 | -0.05(-0.64%) |
May 17, 2012 | 8.574 | 8.640 | 8.484 | 8.484 | 356,445 | -0.08(-0.98%) |
May 16, 2012 | 8.640 | 8.694 | 8.568 | 8.568 | 342,831 | -0.06(-0.69%) |
May 15, 2012 | 8.574 | 8.658 | 8.556 | 8.628 | 316,407 | +0.04(+0.42%) |
May 14, 2012 | 8.550 | 8.676 | 8.538 | 8.592 | 491,348 | -0.07(-0.83%) |
May 11, 2012 | 8.676 | 8.700 | 8.568 | 8.664 | 402,650 | -0.05(-0.55%) |
May 10, 2012 | 8.729 | 8.771 | 8.628 | 8.712 | 335,238 | +0.06(+0.69%) |
May 09, 2012 | 8.587 | 8.682 | 8.539 | 8.652 | 446,576 | -0.05(-0.55%) |
May 08, 2012 | 8.599 | 8.759 | 8.587 | 8.700 | 676,592 | +0.03(+0.34%) |
May 07, 2012 | 8.521 | 8.735 | 8.492 | 8.670 | 473,898 | +0.14(+1.60%) |
May 04, 2012 | 8.611 | 8.646 | 8.373 | 8.533 | 591,683 | -0.12(-1.37%) |
May 03, 2012 | 8.741 | 8.787 | 8.599 | 8.652 | 526,880 | -0.12(-1.36%) |
May 02, 2012 | 8.623 | 8.795 | 8.575 | 8.771 | 427,626 | +0.07(+0.82%) |
May 01, 2012 | 8.735 | 8.967 | 8.682 | 8.700 | 763,801 | -0.04(-0.41%) |
Apr 30, 2012 | 8.884 | 8.926 | 8.712 | 8.735 | 336,807 | -0.13(-1.47%) |
Apr 27, 2012 | 8.599 | 9.050 | 8.599 | 8.866 | 645,984 | +0.32(+3.76%) |
Apr 26, 2012 | 8.432 | 8.545 | 8.367 | 8.545 | 333,611 | +0.12(+1.41%) |
Apr 25, 2012 | 8.438 | 8.521 | 8.337 | 8.426 | 335,016 | +0.12(+1.50%) |
Apr 24, 2012 | 8.147 | 8.325 | 8.147 | 8.302 | 255,586 | +0.15(+1.90%) |
Apr 23, 2012 | 8.028 | 8.171 | 7.975 | 8.147 | 397,800 | -0.02(-0.29%) |
Apr 20, 2012 | 8.224 | 8.337 | 8.153 | 8.171 | 416,610 | +0.04(+0.51%) |
Apr 19, 2012 | 8.212 | 8.248 | 8.064 | 8.129 | 332,240 | -0.07(-0.87%) |
Apr 18, 2012 | 8.325 | 8.349 | 8.135 | 8.201 | 304,643 | -0.18(-2.20%) |
Apr 17, 2012 | 8.325 | 8.462 | 8.272 | 8.385 | 335,102 | +0.15(+1.88%) |
Apr 16, 2012 | 8.147 | 8.296 | 8.070 | 8.230 | 320,477 | +0.15(+1.84%) |
Apr 13, 2012 | 8.284 | 8.296 | 8.070 | 8.082 | 320,475 | -0.26(-3.06%) |
Apr 12, 2012 | 8.248 | 8.367 | 8.212 | 8.337 | 252,712 | +0.08(+1.01%) |
Apr 11, 2012 | 8.207 | 8.260 | 8.153 | 8.254 | 341,877 | +0.14(+1.76%) |
Apr 10, 2012 | 8.290 | 8.313 | 8.070 | 8.111 | 476,123 | -0.19(-2.29%) |
Apr 09, 2012 | 8.337 | 8.379 | 8.272 | 8.302 | 327,171 | -0.20(-2.31%) |
Apr 05, 2012 | 8.521 | 8.557 | 8.432 | 8.498 | 229,886 | -0.09(-1.04%) |
Apr 04, 2012 | 8.652 | 8.688 | 8.527 | 8.587 | 417,173 | -0.20(-2.23%) |
Apr 03, 2012 | 8.753 | 8.801 | 8.706 | 8.783 | 460,976 | +0.04(+0.41%) |
Apr 02, 2012 | 8.599 | 8.765 | 8.533 | 8.747 | 570,433 | +0.11(+1.31%) |
Mar 30, 2012 | 8.795 | 8.813 | 8.634 | 8.634 | 281,722 | -0.10(-1.09%) |
Mar 29, 2012 | 8.741 | 8.795 | 8.599 | 8.729 | 241,368 | -0.09(-1.01%) |
Mar 28, 2012 | 8.706 | 8.866 | 8.700 | 8.819 | 330,663 | +0.12(+1.44%) |
Mar 27, 2012 | 8.860 | 8.866 | 8.694 | 8.694 | 270,674 | -0.16(-1.81%) |
Mar 26, 2012 | 8.759 | 8.866 | 8.712 | 8.854 | 314,863 | +0.20(+2.26%) |
Mar 23, 2012 | 8.611 | 8.664 | 8.510 | 8.658 | 324,985 | +0.04(+0.41%) |
Mar 22, 2012 | 8.617 | 8.640 | 8.539 | 8.623 | 304,152 | -0.11(-1.23%) |
Mar 21, 2012 | 8.825 | 8.848 | 8.694 | 8.729 | 216,922 | -0.07(-0.74%) |
Mar 20, 2012 | 8.777 | 8.854 | 8.747 | 8.795 | 226,455 | -0.06(-0.67%) |
Mar 19, 2012 | 8.682 | 8.914 | 8.623 | 8.854 | 340,807 | +0.14(+1.57%) |
Mar 16, 2012 | 8.735 | 8.795 | 8.658 | 8.718 | 529,685 | +0.02(+0.27%) |
Mar 15, 2012 | 8.557 | 8.753 | 8.521 | 8.694 | 310,769 | +0.17(+1.95%) |
Mar 14, 2012 | 8.575 | 8.664 | 8.492 | 8.527 | 619,533 | -0.05(-0.62%) |
Mar 13, 2012 | 8.343 | 8.605 | 8.313 | 8.581 | 494,126 | +0.31(+3.74%) |
Mar 12, 2012 | 8.260 | 8.319 | 8.177 | 8.272 | 372,985 | +0.03(+0.36%) |
Mar 09, 2012 | 8.058 | 8.260 | 8.016 | 8.242 | 444,436 | +0.18(+2.21%) |
Mar 08, 2012 | 8.082 | 8.093 | 7.898 | 8.064 | 288,495 | +0.04(+0.44%) |
Mar 07, 2012 | 7.945 | 8.040 | 7.898 | 8.028 | 251,446 | +0.11(+1.43%) |
Mar 06, 2012 | 7.975 | 8.028 | 7.903 | 7.915 | 387,634 | -0.16(-1.99%) |
Mar 05, 2012 | 7.921 | 8.117 | 7.856 | 8.076 | 419,922 | +0.12(+1.49%) |
Mar 02, 2012 | 8.010 | 8.088 | 7.921 | 7.957 | 829,400 | -0.05(-0.67%) |
Mar 01, 2012 | 8.230 | 8.272 | 7.993 | 8.010 | 704,222 | -0.15(-1.89%) |
Feb 29, 2012 | 8.343 | 8.409 | 8.159 | 8.165 | 492,054 | -0.12(-1.51%) |
Feb 28, 2012 | 8.349 | 8.391 | 8.236 | 8.290 | 300,695 | -0.04(-0.43%) |
Feb 27, 2012 | 8.313 | 8.379 | 8.218 | 8.325 | 475,860 | -0.04(-0.43%) |
Feb 24, 2012 | 8.504 | 8.533 | 8.349 | 8.361 | 203,143 | -0.15(-1.81%) |
Feb 23, 2012 | 8.290 | 8.516 | 8.266 | 8.516 | 256,882 | +0.23(+2.72%) |
Feb 22, 2012 | 8.391 | 8.391 | 8.272 | 8.290 | 300,907 | -0.14(-1.62%) |
Feb 21, 2012 | 8.456 | 8.551 | 8.355 | 8.426 | 269,922 | -0.03(-0.35%) |
Feb 17, 2012 | 8.462 | 8.468 | 8.385 | 8.456 | 245,393 | +0.02(+0.21%) |
Feb 16, 2012 | 8.296 | 8.456 | 8.236 | 8.438 | 364,985 | +0.18(+2.16%) |
Feb 15, 2012 | 8.367 | 8.385 | 8.224 | 8.260 | 339,358 | -0.05(-0.57%) |
Feb 14, 2012 | 8.409 | 8.409 | 8.218 | 8.308 | 227,789 | -0.12(-1.48%) |
Feb 13, 2012 | 8.450 | 8.450 | 8.349 | 8.432 | 246,699 | +0.08(+1.00%) |
Feb 10, 2012 | 8.390 | 8.443 | 8.343 | 8.349 | 224,752 | -0.13(-1.53%) |
Feb 09, 2012 | 8.555 | 8.608 | 8.438 | 8.479 | 192,794 | -0.06(-0.76%) |
Feb 08, 2012 | 8.561 | 8.679 | 8.449 | 8.544 | 244,057 | -0.02(-0.21%) |
Feb 07, 2012 | 8.567 | 8.667 | 8.549 | 8.561 | 218,749 | -0.02(-0.21%) |
Feb 06, 2012 | 8.709 | 8.744 | 8.555 | 8.579 | 327,564 | -0.19(-2.15%) |
Feb 03, 2012 | 8.667 | 8.826 | 8.603 | 8.767 | 519,841 | +0.23(+2.69%) |
Feb 02, 2012 | 8.432 | 8.597 | 8.408 | 8.538 | 736,733 | +0.12(+1.40%) |
Feb 01, 2012 | 8.237 | 8.443 | 8.161 | 8.420 | 538,109 | +0.27(+3.25%) |
Jan 31, 2012 | 8.231 | 8.255 | 8.084 | 8.155 | 475,845 | -0.05(-0.57%) |
Jan 30, 2012 | 8.261 | 8.296 | 8.031 | 8.202 | 395,038 | -0.18(-2.11%) |
Jan 27, 2012 | 8.220 | 8.673 | 8.220 | 8.379 | 550,229 | +0.16(+1.94%) |
Jan 26, 2012 | 8.438 | 8.438 | 8.166 | 8.220 | 417,928 | -0.17(-2.04%) |
Jan 25, 2012 | 8.331 | 8.414 | 8.290 | 8.390 | 287,361 | +0.04(+0.49%) |
Jan 24, 2012 | 8.290 | 8.367 | 8.237 | 8.349 | 397,586 | +0.00(+0.00%) |
Jan 23, 2012 | 8.438 | 8.532 | 8.331 | 8.349 | 314,501 | -0.10(-1.19%) |
Jan 20, 2012 | 8.255 | 8.467 | 8.249 | 8.449 | 284,998 | +0.16(+1.99%) |
Jan 19, 2012 | 8.349 | 8.379 | 8.231 | 8.284 | 194,561 | -0.06(-0.71%) |
Jan 18, 2012 | 8.220 | 8.343 | 8.190 | 8.343 | 250,439 | +0.11(+1.36%) |
Jan 17, 2012 | 8.326 | 8.355 | 8.214 | 8.231 | 333,377 | -0.01(-0.14%) |
Jan 13, 2012 | 8.196 | 8.278 | 8.149 | 8.243 | 272,399 | -0.08(-0.99%) |
Jan 12, 2012 | 8.220 | 8.337 | 8.113 | 8.326 | 350,484 | +0.11(+1.29%) |
Jan 11, 2012 | 8.278 | 8.284 | 8.208 | 8.220 | 729,741 | -0.11(-1.27%) |
Jan 10, 2012 | 8.443 | 8.443 | 8.278 | 8.326 | 491,365 | +0.02(+0.21%) |
Jan 09, 2012 | 8.343 | 8.402 | 8.255 | 8.308 | 417,976 | -0.03(-0.35%) |
Jan 06, 2012 | 8.491 | 8.538 | 8.314 | 8.337 | 530,966 | -0.15(-1.74%) |
Jan 05, 2012 | 8.108 | 8.520 | 8.043 | 8.485 | 557,252 | +0.28(+3.45%) |
Jan 04, 2012 | 8.043 | 8.225 | 8.043 | 8.202 | 227,810 | +0.31(+3.96%) |
Dec 30, 2011 | 8.031 | 8.013 | 7.890 | 7.890 | 245,777 | -0.14(-1.76%) |
Dec 29, 2011 | 7.919 | 8.043 | 7.919 | 8.031 | 165,132 | +0.17(+2.17%) |
Dec 28, 2011 | 8.007 | 8.007 | 7.837 | 7.860 | 286,141 | -0.14(-1.77%) |
Dec 27, 2011 | 7.878 | 8.049 | 7.854 | 8.002 | 228,723 | +0.07(+0.89%) |
Dec 23, 2011 | 7.996 | 8.002 | 7.907 | 7.931 | 233,431 | +0.05(+0.67%) |
Dec 21, 2011 | 7.748 | 7.919 | 7.672 | 7.878 | 282,278 | +0.10(+1.29%) |
Dec 20, 2011 | 7.589 | 7.784 | 7.577 | 7.778 | 466,211 | +0.36(+4.85%) |
Dec 19, 2011 | 7.560 | 7.666 | 7.359 | 7.418 | 600,441 | -0.08(-1.02%) |
Dec 16, 2011 | 7.672 | 7.837 | 7.483 | 7.495 | 1,207,857 | -0.12(-1.62%) |
Dec 15, 2011 | 7.583 | 7.642 | 7.507 | 7.619 | 399,791 | +0.15(+2.05%) |
Dec 14, 2011 | 7.454 | 7.619 | 7.454 | 7.465 | 333,548 | -0.06(-0.86%) |
Dec 13, 2011 | 7.689 | 7.801 | 7.489 | 7.530 | 319,417 | -0.11(-1.39%) |
Dec 12, 2011 | 7.530 | 7.648 | 7.512 | 7.636 | 321,724 | -0.06(-0.77%) |
Dec 09, 2011 | 7.436 | 7.736 | 7.424 | 7.695 | 434,808 | +0.31(+4.15%) |
Dec 08, 2011 | 7.607 | 7.607 | 7.365 | 7.389 | 358,697 | -0.29(-3.83%) |
Dec 07, 2011 | 7.613 | 7.719 | 7.477 | 7.683 | 431,489 | +0.01(+0.08%) |
Dec 06, 2011 | 7.713 | 7.748 | 7.619 | 7.677 | 411,598 | -0.05(-0.69%) |
Dec 05, 2011 | 7.795 | 7.819 | 7.636 | 7.730 | 402,749 | +0.08(+1.00%) |
Dec 02, 2011 | 7.636 | 7.748 | 7.601 | 7.654 | 260,870 | +0.14(+1.80%) |
Dec 01, 2011 | 7.666 | 7.695 | 7.495 | 7.518 | 380,336 | -0.19(-2.52%) |
Nov 30, 2011 | 7.595 | 7.742 | 7.454 | 7.713 | 1,004,226 | +0.50(+6.94%) |
Nov 29, 2011 | 7.253 | 7.289 | 7.124 | 7.212 | 281,336 | -0.03(-0.41%) |
Nov 28, 2011 | 7.165 | 7.259 | 7.094 | 7.241 | 519,505 | +0.33(+4.77%) |
Nov 25, 2011 | 6.923 | 7.106 | 6.906 | 6.911 | 269,193 | -0.05(-0.68%) |
Nov 23, 2011 | 7.071 | 7.082 | 6.935 | 6.959 | 568,175 | -0.16(-2.24%) |
Nov 22, 2011 | 7.177 | 7.252 | 7.088 | 7.118 | 213,393 | -0.07(-0.98%) |
Nov 21, 2011 | 7.224 | 7.289 | 7.118 | 7.188 | 414,169 | -0.19(-2.56%) |
Nov 18, 2011 | 7.283 | 7.395 | 7.271 | 7.377 | 458,703 | +0.10(+1.38%) |
Nov 17, 2011 | 7.324 | 7.430 | 7.194 | 7.277 | 516,455 | -0.05(-0.72%) |
Nov 16, 2011 | 7.395 | 7.583 | 7.318 | 7.330 | 547,517 | -0.12(-1.66%) |
Nov 15, 2011 | 7.236 | 7.495 | 7.236 | 7.454 | 259,831 | +0.17(+2.35%) |
Nov 14, 2011 | 7.401 | 7.406 | 7.200 | 7.283 | 340,354 | -0.17(-2.29%) |
Nov 11, 2011 | 7.401 | 7.465 | 7.359 | 7.454 | 305,275 | +0.15(+2.02%) |
Nov 10, 2011 | 7.230 | 7.365 | 7.200 | 7.306 | 338,972 | +0.21(+2.90%) |
Nov 09, 2011 | 7.345 | 7.409 | 7.083 | 7.100 | 742,063 | -0.46(-6.02%) |
Nov 08, 2011 | 7.578 | 7.608 | 7.333 | 7.555 | 366,796 | +0.05(+0.70%) |
Nov 07, 2011 | 7.392 | 7.520 | 7.228 | 7.503 | 281,731 | +0.07(+0.94%) |
Nov 04, 2011 | 7.462 | 7.491 | 7.339 | 7.433 | 337,734 | -0.14(-1.85%) |
Nov 03, 2011 | 7.421 | 7.602 | 7.155 | 7.573 | 394,185 | +0.26(+3.51%) |
Nov 02, 2011 | 7.182 | 7.328 | 7.118 | 7.316 | 453,364 | +0.27(+3.81%) |
Nov 01, 2011 | 7.281 | 7.456 | 7.007 | 7.048 | 580,458 | -0.51(-6.72%) |
Oct 31, 2011 | 7.683 | 7.788 | 7.538 | 7.555 | 458,748 | -0.27(-3.50%) |
Oct 28, 2011 | 8.092 | 8.092 | 7.745 | 7.829 | 1,107,694 | -0.45(-5.43%) |
Oct 27, 2011 | 8.004 | 8.290 | 7.928 | 8.278 | 999,388 | +0.62(+8.16%) |
Oct 26, 2011 | 7.608 | 7.707 | 7.468 | 7.654 | 647,310 | +0.20(+2.66%) |
Oct 25, 2011 | 7.701 | 7.701 | 7.433 | 7.456 | 480,163 | -0.33(-4.20%) |
Oct 24, 2011 | 7.608 | 7.823 | 7.608 | 7.783 | 761,497 | +0.17(+2.22%) |
Oct 21, 2011 | 7.468 | 7.643 | 7.328 | 7.613 | 3,645,016 | +0.29(+3.90%) |
Oct 20, 2011 | 7.205 | 7.345 | 7.001 | 7.328 | 1,240,309 | +0.16(+2.28%) |
Oct 19, 2011 | 7.135 | 7.258 | 7.030 | 7.164 | 1,176,094 | +0.02(+0.33%) |
Oct 18, 2011 | 6.750 | 7.211 | 6.697 | 7.141 | 650,526 | +0.44(+6.53%) |
Oct 17, 2011 | 7.059 | 7.077 | 6.668 | 6.703 | 487,337 | -0.36(-5.04%) |
Oct 14, 2011 | 7.077 | 7.118 | 6.972 | 7.059 | 661,664 | +0.08(+1.09%) |
Oct 13, 2011 | 7.018 | 7.042 | 6.802 | 6.983 | 489,164 | -0.11(-1.48%) |
Oct 12, 2011 | 6.989 | 7.217 | 6.919 | 7.088 | 832,822 | +0.21(+3.05%) |
Oct 11, 2011 | 6.732 | 6.931 | 6.651 | 6.878 | 415,529 | +0.09(+1.38%) |
Oct 10, 2011 | 6.557 | 6.791 | 6.517 | 6.785 | 560,508 | +0.37(+5.73%) |
Oct 07, 2011 | 6.785 | 6.785 | 6.400 | 6.417 | 717,082 | -0.35(-5.17%) |
Oct 06, 2011 | 6.715 | 6.773 | 6.575 | 6.767 | 593,339 | +0.08(+1.22%) |
Oct 05, 2011 | 6.499 | 6.721 | 6.382 | 6.686 | 504,142 | +0.18(+2.78%) |
Oct 04, 2011 | 5.939 | 6.528 | 5.904 | 6.505 | 757,325 | +0.50(+8.36%) |
Oct 03, 2011 | 6.254 | 6.342 | 5.992 | 6.003 | 736,354 | -0.27(-4.28%) |
Sep 30, 2011 | 6.522 | 6.674 | 6.254 | 6.272 | 725,293 | -0.39(-5.78%) |
Sep 29, 2011 | 6.511 | 6.657 | 6.382 | 6.657 | 425,579 | +0.32(+4.97%) |
Sep 28, 2011 | 6.744 | 6.773 | 6.342 | 6.342 | 555,405 | -0.40(-5.89%) |
Sep 27, 2011 | 6.709 | 6.849 | 6.651 | 6.738 | 727,984 | +0.17(+2.58%) |
Sep 26, 2011 | 6.458 | 6.587 | 6.318 | 6.569 | 394,238 | +0.19(+2.93%) |
Sep 23, 2011 | 6.283 | 6.441 | 6.277 | 6.382 | 435,184 | +0.09(+1.39%) |
Sep 22, 2011 | 6.207 | 6.406 | 6.184 | 6.295 | 853,009 | -0.09(-1.37%) |
Sep 21, 2011 | 6.855 | 6.855 | 6.347 | 6.382 | 828,506 | -0.46(-6.66%) |
Sep 20, 2011 | 7.007 | 7.100 | 6.832 | 6.837 | 314,827 | -0.16(-2.25%) |
Sep 19, 2011 | 7.018 | 7.100 | 6.931 | 6.995 | 283,128 | -0.16(-2.28%) |
Sep 16, 2011 | 7.228 | 7.240 | 7.042 | 7.158 | 768,237 | -0.04(-0.57%) |
Sep 15, 2011 | 7.193 | 7.205 | 7.018 | 7.199 | 305,783 | +0.09(+1.23%) |
Sep 14, 2011 | 7.048 | 7.193 | 6.890 | 7.112 | 460,729 | +0.12(+1.75%) |
Sep 13, 2011 | 6.907 | 7.071 | 6.826 | 6.989 | 627,969 | +0.12(+1.70%) |
Sep 12, 2011 | 6.610 | 6.890 | 6.610 | 6.872 | 509,757 | +0.13(+1.99%) |
Sep 09, 2011 | 6.779 | 6.931 | 6.674 | 6.738 | 864,694 | -0.13(-1.87%) |
Sep 08, 2011 | 6.972 | 7.053 | 6.820 | 6.867 | 618,327 | -0.19(-2.65%) |
Sep 07, 2011 | 6.849 | 7.059 | 6.791 | 7.053 | 552,806 | +0.33(+4.95%) |
Sep 06, 2011 | 6.470 | 6.744 | 6.470 | 6.721 | 564,681 | +0.05(+0.70%) |
Sep 02, 2011 | 6.832 | 6.913 | 6.674 | 6.674 | 762,258 | -0.34(-4.83%) |
Sep 01, 2011 | 7.345 | 7.374 | 6.972 | 7.013 | 821,381 | -0.32(-4.30%) |
Aug 31, 2011 | 7.433 | 7.468 | 7.240 | 7.328 | 749,948 | -0.05(-0.63%) |
Aug 30, 2011 | 7.392 | 7.444 | 7.223 | 7.374 | 762,572 | -0.05(-0.71%) |
Aug 29, 2011 | 7.135 | 7.438 | 7.129 | 7.427 | 590,492 | +0.38(+5.38%) |
Aug 26, 2011 | 6.937 | 7.129 | 6.808 | 7.048 | 604,700 | +0.06(+0.83%) |
Aug 25, 2011 | 7.316 | 7.421 | 6.884 | 6.989 | 928,867 | -0.06(-0.91%) |
Aug 24, 2011 | 6.791 | 7.083 | 6.791 | 7.053 | 491,893 | +0.26(+3.78%) |
Aug 23, 2011 | 6.470 | 6.808 | 6.406 | 6.797 | 648,070 | +0.36(+5.53%) |
Aug 22, 2011 | 6.622 | 6.645 | 6.347 | 6.441 | 525,595 | +0.10(+1.56%) |
Aug 19, 2011 | 6.441 | 6.692 | 6.342 | 6.342 | 545,803 | -0.22(-3.29%) |
Aug 18, 2011 | 6.878 | 6.884 | 6.476 | 6.557 | 944,676 | -0.54(-7.57%) |
Aug 17, 2011 | 7.094 | 7.158 | 7.024 | 7.094 | 285,144 | +0.06(+0.83%) |
Aug 16, 2011 | 7.077 | 7.158 | 6.972 | 7.036 | 452,082 | -0.15(-2.11%) |
Aug 15, 2011 | 7.077 | 7.205 | 7.065 | 7.188 | 381,940 | +0.20(+2.92%) |
Aug 12, 2011 | 7.269 | 7.328 | 6.913 | 6.983 | 564,604 | -0.22(-3.00%) |
Aug 11, 2011 | 6.820 | 7.293 | 6.767 | 7.199 | 872,302 | +0.44(+6.47%) |
Aug 10, 2011 | 7.143 | 7.160 | 6.733 | 6.762 | 1,172,300 | -0.54(-7.43%) |
Aug 09, 2011 | 7.252 | 7.310 | 6.577 | 7.304 | 1,129,988 | +0.43(+6.21%) |
Aug 08, 2011 | 7.252 | 7.668 | 6.871 | 6.877 | 1,054,231 | -0.66(-8.81%) |
Aug 05, 2011 | 7.737 | 7.801 | 7.472 | 7.541 | 627,197 | -0.11(-1.43%) |
Aug 04, 2011 | 7.928 | 8.015 | 7.651 | 7.651 | 721,220 | -0.37(-4.61%) |
Aug 03, 2011 | 7.830 | 8.032 | 7.726 | 8.020 | 524,958 | +0.18(+2.28%) |
Aug 02, 2011 | 7.922 | 8.061 | 7.830 | 7.841 | 443,389 | -0.12(-1.52%) |
Aug 01, 2011 | 8.095 | 8.095 | 7.911 | 7.963 | 351,007 | -0.04(-0.51%) |
Jul 29, 2011 | 7.859 | 8.084 | 7.859 | 8.003 | 377,484 | -0.01(-0.07%) |
Jul 28, 2011 | 7.980 | 8.049 | 7.980 | 8.009 | 423,033 | +0.01(+0.07%) |
Jul 27, 2011 | 8.119 | 8.217 | 7.997 | 8.003 | 581,264 | -0.17(-2.05%) |
Jul 26, 2011 | 8.350 | 8.361 | 8.136 | 8.171 | 434,068 | -0.19(-2.28%) |
Jul 25, 2011 | 8.344 | 8.430 | 8.286 | 8.361 | 291,842 | -0.05(-0.62%) |
Jul 22, 2011 | 8.482 | 8.488 | 8.309 | 8.413 | 334,040 | -0.09(-1.09%) |
Jul 21, 2011 | 8.442 | 8.529 | 8.425 | 8.505 | 564,162 | +0.10(+1.24%) |
Jul 20, 2011 | 8.430 | 8.517 | 8.367 | 8.402 | 272,976 | -0.03(-0.41%) |
Jul 19, 2011 | 8.234 | 8.459 | 8.199 | 8.436 | 465,082 | +0.26(+3.18%) |
Jul 18, 2011 | 8.257 | 8.292 | 8.113 | 8.176 | 373,645 | -0.13(-1.53%) |
Jul 15, 2011 | 8.384 | 8.459 | 8.274 | 8.303 | 523,905 | -0.07(-0.83%) |
Jul 14, 2011 | 8.505 | 8.505 | 8.292 | 8.373 | 439,993 | -0.11(-1.29%) |
Jul 13, 2011 | 8.482 | 8.529 | 8.425 | 8.482 | 373,312 | +0.08(+0.89%) |
Jul 12, 2011 | 8.303 | 8.517 | 8.276 | 8.407 | 262,806 | +0.08(+0.90%) |
Jul 11, 2011 | 8.419 | 8.419 | 8.309 | 8.332 | 323,396 | -0.18(-2.17%) |
Jul 08, 2011 | 8.604 | 8.627 | 8.436 | 8.517 | 481,931 | -0.21(-2.45%) |
Jul 07, 2011 | 8.523 | 8.736 | 8.494 | 8.731 | 748,714 | +0.27(+3.21%) |
Jul 06, 2011 | 8.338 | 8.459 | 8.292 | 8.459 | 311,045 | +0.09(+1.03%) |
Jul 05, 2011 | 8.442 | 8.442 | 8.303 | 8.373 | 335,825 | -0.09(-1.02%) |
Jul 01, 2011 | 8.263 | 8.488 | 8.234 | 8.459 | 461,892 | +0.19(+2.30%) |
Jun 30, 2011 | 8.217 | 8.280 | 8.182 | 8.269 | 362,121 | +0.06(+0.77%) |
Jun 29, 2011 | 8.188 | 8.228 | 8.113 | 8.205 | 305,253 | +0.05(+0.57%) |
Jun 28, 2011 | 8.095 | 8.159 | 8.049 | 8.159 | 349,974 | +0.06(+0.78%) |
Jun 27, 2011 | 7.968 | 8.119 | 7.945 | 8.095 | 532,289 | +0.13(+1.59%) |
Jun 24, 2011 | 7.974 | 8.009 | 7.911 | 7.968 | 539,729 | +0.02(+0.22%) |
Jun 23, 2011 | 7.945 | 8.015 | 7.813 | 7.951 | 490,130 | -0.08(-0.94%) |
Jun 22, 2011 | 7.992 | 8.124 | 7.992 | 8.026 | 579,043 | -0.02(-0.29%) |
Jun 21, 2011 | 7.997 | 8.061 | 7.974 | 8.049 | 454,942 | +0.08(+1.01%) |
Jun 20, 2011 | 8.044 | 8.044 | 7.963 | 7.968 | 484,522 | +0.04(+0.51%) |
Jun 17, 2011 | 7.916 | 8.107 | 7.899 | 7.928 | 975,523 | +0.07(+0.88%) |
Jun 16, 2011 | 7.732 | 7.928 | 7.709 | 7.859 | 727,562 | +0.16(+2.10%) |
Jun 15, 2011 | 7.616 | 7.795 | 7.616 | 7.697 | 1,003,392 | +0.04(+0.53%) |
Jun 14, 2011 | 7.610 | 7.703 | 7.547 | 7.657 | 457,481 | +0.13(+1.69%) |
Jun 13, 2011 | 7.564 | 7.605 | 7.443 | 7.530 | 357,355 | +0.01(+0.15%) |
Jun 10, 2011 | 7.530 | 7.605 | 7.403 | 7.518 | 492,109 | -0.06(-0.84%) |
Jun 09, 2011 | 7.610 | 7.616 | 7.510 | 7.582 | 339,725 | -0.03(-0.45%) |
Jun 08, 2011 | 7.674 | 7.732 | 7.610 | 7.616 | 416,567 | -0.06(-0.83%) |
Jun 07, 2011 | 7.732 | 7.766 | 7.680 | 7.680 | 270,007 | -0.01(-0.15%) |
Jun 06, 2011 | 7.686 | 7.735 | 7.610 | 7.691 | 428,975 | -0.02(-0.22%) |