Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.237 | 7.342 | 6.980 | 7.256 | 770,803 | +0.01(+0.13%) |
May 30, 2012 | 7.237 | 7.351 | 7.066 | 7.247 | 1,113,212 | -0.09(-1.17%) |
May 29, 2012 | 7.180 | 7.370 | 7.104 | 7.332 | 978,761 | +0.25(+3.49%) |
May 25, 2012 | 6.837 | 7.123 | 6.790 | 7.085 | 1,507,523 | +0.26(+3.77%) |
May 24, 2012 | 6.685 | 6.837 | 6.637 | 6.828 | 1,529,462 | +0.16(+2.43%) |
May 23, 2012 | 6.618 | 6.685 | 6.437 | 6.666 | 1,623,502 | -0.05(-0.71%) |
May 22, 2012 | 6.913 | 6.923 | 6.666 | 6.713 | 1,303,656 | -0.17(-2.49%) |
May 21, 2012 | 6.628 | 6.894 | 6.571 | 6.885 | 1,473,899 | +0.28(+4.18%) |
May 18, 2012 | 6.904 | 6.923 | 6.571 | 6.609 | 1,979,148 | -0.29(-4.14%) |
May 17, 2012 | 7.237 | 7.304 | 6.713 | 6.894 | 3,510,720 | +0.25(+3.72%) |
May 16, 2012 | 6.675 | 6.875 | 6.571 | 6.647 | 1,513,755 | -0.01(-0.14%) |
May 15, 2012 | 6.694 | 6.761 | 6.637 | 6.656 | 1,315,261 | -0.04(-0.57%) |
May 14, 2012 | 6.856 | 6.875 | 6.652 | 6.694 | 1,330,125 | -0.27(-3.83%) |
May 11, 2012 | 6.904 | 7.156 | 6.856 | 6.961 | 796,618 | -0.04(-0.54%) |
May 10, 2012 | 6.904 | 7.071 | 6.828 | 6.999 | 1,259,573 | +0.20(+2.94%) |
May 09, 2012 | 6.666 | 6.856 | 6.599 | 6.799 | 1,043,799 | +0.04(+0.56%) |
May 08, 2012 | 6.799 | 6.837 | 6.694 | 6.761 | 1,911,242 | -0.11(-1.66%) |
May 07, 2012 | 6.847 | 7.047 | 6.847 | 6.875 | 1,664,542 | -0.04(-0.55%) |
May 04, 2012 | 7.170 | 7.190 | 6.904 | 6.913 | 1,570,379 | -0.28(-3.84%) |
May 03, 2012 | 7.351 | 7.389 | 7.170 | 7.190 | 1,563,920 | -0.19(-2.58%) |
May 02, 2012 | 7.285 | 7.437 | 7.256 | 7.380 | 1,222,211 | +0.05(+0.65%) |
May 01, 2012 | 7.361 | 7.494 | 7.299 | 7.332 | 1,507,159 | +0.01(+0.13%) |
Apr 30, 2012 | 7.504 | 7.551 | 7.323 | 7.323 | 1,817,644 | -0.19(-2.53%) |
Apr 27, 2012 | 7.570 | 7.618 | 7.466 | 7.513 | 1,166,039 | -0.04(-0.50%) |
Apr 26, 2012 | 7.370 | 7.551 | 7.313 | 7.551 | 1,315,368 | +0.13(+1.80%) |
Apr 25, 2012 | 7.494 | 7.523 | 7.237 | 7.418 | 2,836,164 | +0.01(+0.13%) |
Apr 24, 2012 | 8.085 | 8.085 | 7.170 | 7.409 | 6,846,517 | -0.31(-4.07%) |
Apr 23, 2012 | 7.666 | 7.989 | 7.609 | 7.723 | 2,862,447 | -0.13(-1.70%) |
Apr 20, 2012 | 7.808 | 8.018 | 7.770 | 7.856 | 2,609,135 | +0.13(+1.73%) |
Apr 19, 2012 | 7.685 | 7.780 | 7.542 | 7.723 | 1,628,135 | +0.19(+2.53%) |
Apr 18, 2012 | 7.618 | 7.808 | 7.475 | 7.532 | 1,438,715 | -0.16(-2.10%) |
Apr 17, 2012 | 7.447 | 7.751 | 7.437 | 7.694 | 1,767,629 | +0.29(+3.86%) |
Apr 16, 2012 | 7.513 | 7.513 | 7.285 | 7.409 | 658,466 | -0.08(-1.02%) |
Apr 13, 2012 | 7.542 | 7.561 | 7.375 | 7.485 | 1,043,824 | -0.11(-1.50%) |
Apr 12, 2012 | 7.466 | 7.713 | 7.418 | 7.599 | 1,409,533 | +0.14(+1.92%) |
Apr 11, 2012 | 7.389 | 7.580 | 7.351 | 7.456 | 1,251,169 | +0.18(+2.49%) |
Apr 10, 2012 | 7.475 | 7.570 | 7.199 | 7.275 | 2,174,551 | -0.21(-2.80%) |
Apr 09, 2012 | 7.294 | 7.523 | 7.151 | 7.485 | 1,525,354 | +0.09(+1.16%) |
Apr 05, 2012 | 7.437 | 7.532 | 7.342 | 7.399 | 1,471,136 | -0.08(-1.02%) |
Apr 04, 2012 | 7.504 | 7.618 | 7.370 | 7.475 | 1,758,045 | -0.13(-1.75%) |
Apr 03, 2012 | 7.628 | 7.770 | 7.551 | 7.609 | 1,606,109 | -0.05(-0.62%) |
Apr 02, 2012 | 7.447 | 7.713 | 7.437 | 7.656 | 1,998,166 | +0.19(+2.55%) |
Mar 30, 2012 | 7.742 | 7.742 | 7.437 | 7.466 | 2,297,432 | -0.18(-2.37%) |
Mar 29, 2012 | 7.637 | 7.685 | 7.494 | 7.647 | 1,775,501 | -0.04(-0.50%) |
Mar 28, 2012 | 7.980 | 8.028 | 7.570 | 7.685 | 1,776,314 | -0.29(-3.58%) |
Mar 27, 2012 | 7.875 | 8.113 | 7.828 | 7.970 | 1,710,239 | +0.12(+1.58%) |
Mar 26, 2012 | 7.761 | 7.875 | 7.723 | 7.847 | 1,626,921 | +0.22(+2.87%) |
Mar 23, 2012 | 7.409 | 7.675 | 7.275 | 7.628 | 1,398,158 | +0.25(+3.35%) |
Mar 22, 2012 | 7.561 | 7.599 | 7.237 | 7.380 | 2,377,736 | -0.27(-3.49%) |
Mar 21, 2012 | 7.732 | 7.760 | 7.570 | 7.647 | 1,208,065 | -0.03(-0.37%) |
Mar 20, 2012 | 7.856 | 7.866 | 7.647 | 7.675 | 1,547,283 | -0.23(-2.89%) |
Mar 19, 2012 | 7.818 | 8.075 | 7.761 | 7.904 | 1,206,401 | +0.09(+1.10%) |
Mar 16, 2012 | 7.913 | 7.980 | 7.742 | 7.818 | 1,432,872 | -0.10(-1.20%) |
Mar 15, 2012 | 7.723 | 7.985 | 7.704 | 7.913 | 1,237,972 | +0.18(+2.34%) |
Mar 14, 2012 | 7.923 | 7.932 | 7.666 | 7.732 | 1,078,159 | -0.19(-2.40%) |
Mar 13, 2012 | 7.599 | 7.970 | 7.599 | 7.923 | 2,097,660 | +0.38(+5.05%) |
Mar 12, 2012 | 7.504 | 7.614 | 7.456 | 7.542 | 1,660,225 | +0.06(+0.76%) |
Mar 09, 2012 | 7.389 | 7.609 | 7.380 | 7.485 | 1,181,123 | +0.08(+1.03%) |
Mar 08, 2012 | 7.437 | 7.513 | 7.323 | 7.409 | 2,323,516 | +0.12(+1.70%) |
Mar 07, 2012 | 7.094 | 7.342 | 7.085 | 7.285 | 1,295,519 | +0.25(+3.52%) |
Mar 06, 2012 | 7.309 | 7.309 | 6.961 | 7.037 | 1,680,896 | -0.35(-4.77%) |
Mar 05, 2012 | 7.523 | 7.542 | 7.342 | 7.389 | 1,800,799 | -0.16(-2.14%) |
Mar 02, 2012 | 7.666 | 7.770 | 7.542 | 7.551 | 1,558,479 | -0.10(-1.25%) |
Mar 01, 2012 | 7.704 | 7.808 | 7.628 | 7.647 | 1,386,142 | +0.02(+0.25%) |
Feb 29, 2012 | 7.685 | 7.808 | 7.609 | 7.628 | 2,318,366 | +0.00(+0.00%) |
Feb 28, 2012 | 7.694 | 7.808 | 7.609 | 7.628 | 2,433,646 | -0.10(-1.35%) |
Feb 27, 2012 | 7.723 | 7.894 | 7.618 | 7.732 | 1,177,518 | -0.09(-1.10%) |
Feb 24, 2012 | 7.951 | 8.056 | 7.742 | 7.818 | 1,366,484 | -0.10(-1.32%) |
Feb 23, 2012 | 7.818 | 7.932 | 7.637 | 7.923 | 2,069,765 | +0.12(+1.59%) |
Feb 22, 2012 | 8.170 | 8.199 | 7.675 | 7.799 | 3,349,259 | -0.40(-4.88%) |
Feb 21, 2012 | 9.056 | 9.132 | 8.123 | 8.199 | 4,793,527 | -0.93(-10.22%) |
Feb 17, 2012 | 8.866 | 9.151 | 8.837 | 9.132 | 1,982,277 | +0.31(+3.56%) |
Feb 16, 2012 | 8.627 | 8.818 | 8.580 | 8.818 | 897,163 | +0.18(+2.09%) |
Feb 15, 2012 | 8.723 | 8.780 | 8.570 | 8.637 | 918,144 | +0.00(+0.00%) |
Feb 14, 2012 | 8.542 | 8.675 | 8.456 | 8.637 | 947,258 | +0.07(+0.78%) |
Feb 13, 2012 | 8.808 | 8.894 | 8.542 | 8.570 | 1,116,150 | -0.10(-1.10%) |
Feb 10, 2012 | 8.456 | 8.685 | 8.351 | 8.666 | 1,486,285 | +0.10(+1.22%) |
Feb 09, 2012 | 8.637 | 8.732 | 8.475 | 8.561 | 1,709,323 | -0.27(-3.02%) |
Feb 08, 2012 | 8.856 | 8.980 | 8.761 | 8.827 | 1,037,798 | -0.01(-0.11%) |
Feb 07, 2012 | 8.856 | 8.999 | 8.761 | 8.837 | 976,977 | -0.08(-0.85%) |
Feb 06, 2012 | 9.094 | 9.284 | 8.866 | 8.913 | 1,589,514 | -0.24(-2.60%) |
Feb 03, 2012 | 8.856 | 9.284 | 8.713 | 9.151 | 2,231,418 | +0.43(+4.91%) |
Feb 02, 2012 | 8.637 | 8.894 | 8.542 | 8.723 | 1,304,972 | +0.11(+1.33%) |
Feb 01, 2012 | 8.456 | 8.637 | 8.408 | 8.608 | 939,205 | +0.26(+3.08%) |
Jan 31, 2012 | 8.466 | 8.551 | 8.247 | 8.351 | 1,096,793 | -0.03(-0.34%) |
Jan 30, 2012 | 8.399 | 8.494 | 8.237 | 8.380 | 863,919 | -0.13(-1.57%) |
Jan 27, 2012 | 8.294 | 8.551 | 8.218 | 8.513 | 1,484,669 | -0.05(-0.56%) |
Jan 26, 2012 | 8.666 | 8.913 | 8.513 | 8.561 | 1,409,803 | -0.09(-0.99%) |
Jan 25, 2012 | 8.704 | 8.846 | 8.475 | 8.646 | 1,635,450 | -0.07(-0.76%) |
Jan 24, 2012 | 8.656 | 8.837 | 8.427 | 8.713 | 1,224,398 | -0.01(-0.11%) |
Jan 23, 2012 | 8.361 | 8.808 | 8.294 | 8.723 | 1,977,193 | +0.32(+3.85%) |
Jan 20, 2012 | 8.332 | 8.427 | 8.218 | 8.399 | 1,224,782 | +0.07(+0.80%) |
Jan 19, 2012 | 8.475 | 8.618 | 8.313 | 8.332 | 1,797,808 | -0.12(-1.46%) |
Jan 18, 2012 | 7.951 | 8.504 | 7.951 | 8.456 | 2,337,287 | +0.54(+6.86%) |
Jan 17, 2012 | 7.856 | 7.942 | 7.742 | 7.913 | 2,123,959 | +0.25(+3.23%) |
Jan 13, 2012 | 7.332 | 7.675 | 7.275 | 7.666 | 2,242,744 | +0.18(+2.42%) |
Jan 12, 2012 | 7.209 | 7.494 | 6.971 | 7.485 | 1,809,991 | +0.29(+3.97%) |
Jan 11, 2012 | 6.723 | 7.256 | 6.694 | 7.199 | 2,412,755 | +0.50(+7.39%) |
Jan 10, 2012 | 6.666 | 6.856 | 6.666 | 6.704 | 1,202,206 | +0.12(+1.88%) |
Jan 09, 2012 | 6.628 | 6.656 | 6.494 | 6.580 | 945,165 | -0.04(-0.58%) |
Jan 06, 2012 | 6.542 | 6.694 | 6.390 | 6.618 | 2,292,439 | -0.29(-4.14%) |
Jan 05, 2012 | 7.075 | 7.113 | 6.809 | 6.904 | 2,185,627 | -0.21(-2.95%) |
Jan 04, 2012 | 7.313 | 7.313 | 7.066 | 7.113 | 1,048,003 | +0.01(+0.13%) |
Dec 30, 2011 | 7.094 | 7.247 | 7.085 | 7.104 | 1,041,389 | +0.01(+0.13%) |
Dec 29, 2011 | 7.056 | 7.247 | 7.056 | 7.094 | 1,021,838 | +0.05(+0.68%) |
Dec 28, 2011 | 7.247 | 7.323 | 6.942 | 7.047 | 1,453,220 | -0.22(-3.01%) |
Dec 27, 2011 | 6.732 | 7.418 | 6.647 | 7.266 | 3,280,660 | +0.65(+9.78%) |
Dec 23, 2011 | 6.571 | 6.647 | 6.523 | 6.618 | 986,036 | +0.24(+3.73%) |
Dec 21, 2011 | 6.152 | 6.380 | 6.104 | 6.380 | 1,173,069 | +0.20(+3.24%) |
Dec 20, 2011 | 6.009 | 6.199 | 5.990 | 6.180 | 1,264,412 | +0.37(+6.39%) |
Dec 19, 2011 | 6.047 | 6.179 | 5.799 | 5.809 | 808,995 | -0.20(-3.33%) |
Dec 16, 2011 | 5.875 | 6.009 | 5.837 | 6.009 | 1,379,302 | +0.19(+3.27%) |
Dec 15, 2011 | 5.675 | 5.856 | 5.637 | 5.818 | 1,104,168 | +0.22(+3.91%) |
Dec 14, 2011 | 5.799 | 5.799 | 5.547 | 5.599 | 1,052,748 | -0.12(-2.16%) |
Dec 13, 2011 | 5.837 | 5.923 | 5.685 | 5.723 | 1,353,439 | -0.04(-0.66%) |
Dec 12, 2011 | 5.809 | 5.928 | 5.761 | 5.761 | 1,274,940 | -0.30(-4.87%) |
Dec 09, 2011 | 5.952 | 6.104 | 5.904 | 6.056 | 1,038,171 | +0.18(+3.08%) |
Dec 08, 2011 | 6.294 | 6.323 | 5.866 | 5.875 | 1,341,243 | -0.50(-7.91%) |
Dec 07, 2011 | 6.228 | 6.428 | 6.133 | 6.380 | 835,907 | +0.08(+1.21%) |
Dec 06, 2011 | 6.247 | 6.389 | 6.080 | 6.304 | 588,237 | -0.01(-0.15%) |
Dec 05, 2011 | 6.409 | 6.485 | 6.180 | 6.313 | 1,531,048 | +0.16(+2.63%) |
Dec 02, 2011 | 6.504 | 6.552 | 6.142 | 6.152 | 1,480,031 | -0.23(-3.58%) |
Dec 01, 2011 | 6.361 | 6.523 | 6.190 | 6.380 | 1,255,012 | +0.00(+0.00%) |
Nov 30, 2011 | 5.875 | 6.380 | 5.790 | 6.380 | 2,293,143 | +0.80(+14.33%) |
Nov 29, 2011 | 5.590 | 5.685 | 5.533 | 5.580 | 810,272 | +0.00(+0.00%) |
Nov 28, 2011 | 5.418 | 5.618 | 5.418 | 5.580 | 981,709 | +0.35(+6.74%) |
Nov 25, 2011 | 5.275 | 5.466 | 5.218 | 5.228 | 417,102 | -0.13(-2.49%) |
Nov 23, 2011 | 5.552 | 5.571 | 5.352 | 5.361 | 1,028,497 | -0.26(-4.58%) |
Nov 22, 2011 | 5.742 | 5.780 | 5.580 | 5.618 | 1,040,525 | -0.12(-2.16%) |
Nov 21, 2011 | 5.790 | 5.837 | 5.685 | 5.742 | 1,079,761 | -0.23(-3.83%) |
Nov 18, 2011 | 5.980 | 6.113 | 5.852 | 5.971 | 736,625 | +0.02(+0.32%) |
Nov 17, 2011 | 6.066 | 6.190 | 5.913 | 5.952 | 941,739 | -0.12(-2.04%) |
Nov 16, 2011 | 6.152 | 6.342 | 6.075 | 6.075 | 798,345 | -0.18(-2.89%) |
Nov 15, 2011 | 5.980 | 6.304 | 5.952 | 6.256 | 668,122 | +0.23(+3.79%) |
Nov 14, 2011 | 6.152 | 6.313 | 5.961 | 6.028 | 859,258 | -0.18(-2.91%) |
Nov 11, 2011 | 6.009 | 6.256 | 5.999 | 6.209 | 930,562 | +0.27(+4.49%) |
Nov 10, 2011 | 6.228 | 6.237 | 5.875 | 5.942 | 1,058,875 | -0.17(-2.80%) |
Nov 09, 2011 | 6.275 | 6.361 | 6.094 | 6.113 | 1,340,453 | -0.44(-6.69%) |
Nov 08, 2011 | 6.618 | 6.792 | 6.361 | 6.552 | 1,466,006 | -0.02(-0.29%) |
Nov 07, 2011 | 6.447 | 6.618 | 6.313 | 6.571 | 1,217,161 | +0.10(+1.62%) |
Nov 04, 2011 | 6.504 | 6.552 | 6.256 | 6.466 | 1,226,776 | -0.12(-1.88%) |
Nov 03, 2011 | 6.228 | 6.647 | 5.961 | 6.590 | 2,473,689 | +0.47(+7.62%) |
Nov 02, 2011 | 6.113 | 6.180 | 5.971 | 6.123 | 1,176,672 | +0.12(+2.06%) |
Nov 01, 2011 | 5.856 | 6.171 | 5.856 | 5.999 | 1,945,995 | -0.17(-2.78%) |
Oct 31, 2011 | 6.237 | 6.356 | 6.142 | 6.171 | 1,511,134 | -0.18(-2.85%) |
Oct 28, 2011 | 6.571 | 6.628 | 6.285 | 6.352 | 2,306,184 | -0.22(-3.33%) |
Oct 27, 2011 | 6.466 | 6.599 | 6.256 | 6.571 | 3,052,544 | +0.43(+6.98%) |
Oct 26, 2011 | 6.355 | 6.475 | 5.952 | 6.142 | 2,413,646 | -0.11(-1.83%) |
Oct 25, 2011 | 6.399 | 6.685 | 6.085 | 6.256 | 2,950,599 | +0.01(+0.15%) |
Oct 24, 2011 | 5.790 | 6.256 | 5.752 | 6.247 | 1,910,890 | +0.49(+8.43%) |
Oct 21, 2011 | 5.799 | 5.923 | 5.618 | 5.761 | 1,276,793 | +0.07(+1.17%) |
Oct 20, 2011 | 5.837 | 5.885 | 5.609 | 5.694 | 1,656,469 | -0.16(-2.76%) |
Oct 19, 2011 | 6.018 | 6.171 | 5.809 | 5.856 | 1,203,781 | -0.17(-2.84%) |
Oct 18, 2011 | 5.552 | 6.056 | 5.437 | 6.028 | 2,019,413 | +0.40(+7.11%) |
Oct 17, 2011 | 5.913 | 5.961 | 5.580 | 5.628 | 1,565,155 | -0.34(-5.74%) |
Oct 14, 2011 | 5.847 | 5.990 | 5.742 | 5.971 | 1,148,258 | +0.24(+4.15%) |
Oct 13, 2011 | 5.818 | 5.837 | 5.628 | 5.733 | 1,609,049 | -0.12(-2.11%) |
Oct 12, 2011 | 5.771 | 6.018 | 5.752 | 5.856 | 1,573,717 | +0.16(+2.84%) |
Oct 11, 2011 | 5.514 | 5.752 | 5.428 | 5.694 | 1,401,503 | +0.13(+2.40%) |
Oct 10, 2011 | 5.495 | 5.628 | 5.409 | 5.561 | 1,833,714 | +0.20(+3.73%) |
Oct 07, 2011 | 5.456 | 5.523 | 5.218 | 5.361 | 2,876,266 | -0.05(-0.88%) |
Oct 06, 2011 | 4.856 | 5.471 | 4.856 | 5.409 | 2,898,325 | +0.58(+12.03%) |
Oct 05, 2011 | 4.523 | 4.885 | 4.523 | 4.828 | 2,375,144 | +0.35(+7.87%) |
Oct 04, 2011 | 4.180 | 4.509 | 3.923 | 4.476 | 3,479,665 | +0.21(+4.91%) |
Oct 03, 2011 | 4.590 | 4.761 | 4.199 | 4.266 | 3,059,068 | -0.40(-8.57%) |
Sep 30, 2011 | 4.847 | 4.856 | 4.666 | 4.666 | 2,323,710 | -0.33(-6.67%) |
Sep 29, 2011 | 5.095 | 5.133 | 4.752 | 4.999 | 1,850,793 | +0.05(+0.96%) |
Sep 28, 2011 | 5.256 | 5.313 | 4.914 | 4.952 | 1,503,458 | -0.30(-5.80%) |
Sep 27, 2011 | 5.237 | 5.418 | 5.190 | 5.256 | 1,927,578 | +0.20(+3.95%) |
Sep 26, 2011 | 5.018 | 5.085 | 4.866 | 5.056 | 1,653,188 | +0.13(+2.71%) |
Sep 23, 2011 | 4.971 | 5.152 | 4.904 | 4.923 | 2,218,393 | -0.06(-1.15%) |
Sep 22, 2011 | 4.961 | 5.142 | 4.904 | 4.980 | 2,469,736 | -0.15(-2.97%) |
Sep 21, 2011 | 5.361 | 5.475 | 5.104 | 5.133 | 1,893,740 | -0.21(-3.92%) |
Sep 20, 2011 | 5.485 | 5.685 | 5.333 | 5.342 | 1,918,890 | -0.10(-1.92%) |
Sep 19, 2011 | 5.609 | 5.618 | 5.409 | 5.447 | 2,629,129 | -0.33(-5.77%) |
Sep 16, 2011 | 5.675 | 5.894 | 5.656 | 5.780 | 2,895,567 | +0.17(+3.06%) |
Sep 15, 2011 | 5.571 | 5.666 | 5.475 | 5.609 | 1,608,314 | +0.12(+2.26%) |
Sep 14, 2011 | 5.580 | 5.599 | 5.323 | 5.485 | 1,393,119 | +0.06(+1.05%) |
Sep 13, 2011 | 5.390 | 5.523 | 5.342 | 5.428 | 1,277,278 | +0.09(+1.60%) |
Sep 12, 2011 | 5.133 | 5.361 | 5.095 | 5.342 | 1,593,983 | +0.11(+2.19%) |
Sep 09, 2011 | 5.447 | 5.475 | 5.180 | 5.228 | 1,904,653 | -0.29(-5.18%) |
Sep 08, 2011 | 5.571 | 5.885 | 5.409 | 5.514 | 2,069,746 | -0.10(-1.70%) |
Sep 07, 2011 | 5.352 | 5.704 | 5.352 | 5.609 | 1,655,597 | +0.36(+6.90%) |
Sep 06, 2011 | 5.133 | 5.266 | 5.066 | 5.247 | 1,604,481 | -0.11(-2.13%) |
Sep 02, 2011 | 5.495 | 5.590 | 5.304 | 5.361 | 1,861,316 | -0.32(-5.70%) |
Sep 01, 2011 | 5.990 | 6.123 | 5.656 | 5.685 | 2,097,012 | -0.27(-4.48%) |
Aug 31, 2011 | 6.190 | 6.323 | 5.828 | 5.952 | 2,481,494 | -0.17(-2.80%) |
Aug 30, 2011 | 5.628 | 6.180 | 5.571 | 6.123 | 3,546,367 | +0.45(+7.89%) |
Aug 29, 2011 | 5.390 | 5.675 | 5.390 | 5.675 | 2,393,471 | +0.44(+8.36%) |
Aug 26, 2011 | 4.980 | 5.295 | 4.902 | 5.237 | 1,794,044 | +0.20(+3.97%) |
Aug 25, 2011 | 5.380 | 5.466 | 4.999 | 5.037 | 1,881,760 | -0.20(-3.82%) |
Aug 24, 2011 | 4.904 | 5.266 | 4.866 | 5.237 | 2,248,495 | +0.35(+7.21%) |
Aug 23, 2011 | 4.904 | 4.990 | 4.676 | 4.885 | 3,557,735 | +0.04(+0.79%) |
Aug 22, 2011 | 5.342 | 5.342 | 4.837 | 4.847 | 2,682,020 | -0.25(-4.86%) |
Aug 19, 2011 | 5.304 | 5.333 | 5.056 | 5.095 | 1,705,156 | -0.22(-4.12%) |
Aug 18, 2011 | 5.599 | 5.647 | 5.256 | 5.314 | 3,512,716 | -0.53(-9.12%) |
Aug 17, 2011 | 5.904 | 6.037 | 5.790 | 5.847 | 2,516,376 | -0.01(-0.16%) |
Aug 16, 2011 | 6.018 | 6.047 | 5.828 | 5.856 | 3,321,305 | -0.24(-3.91%) |
Aug 15, 2011 | 6.075 | 6.152 | 5.913 | 6.094 | 2,573,856 | +0.09(+1.43%) |
Aug 12, 2011 | 6.075 | 6.237 | 5.980 | 6.009 | 2,754,338 | +0.04(+0.64%) |
Aug 11, 2011 | 5.523 | 6.094 | 5.466 | 5.971 | 2,961,494 | +0.55(+10.19%) |
Aug 10, 2011 | 5.733 | 5.913 | 5.304 | 5.418 | 3,369,961 | -0.48(-8.08%) |
Aug 09, 2011 | 6.342 | 5.999 | 5.285 | 5.894 | 4,038,980 | +0.11(+1.98%) |
Aug 08, 2011 | 6.342 | 6.361 | 5.742 | 5.780 | 4,883,631 | -0.85(-12.79%) |
Aug 05, 2011 | 6.913 | 7.094 | 6.199 | 6.628 | 4,049,020 | -0.05(-0.71%) |
Aug 04, 2011 | 7.351 | 7.380 | 6.666 | 6.675 | 3,586,675 | -0.81(-10.81%) |
Aug 03, 2011 | 7.494 | 7.713 | 7.113 | 7.485 | 4,382,094 | -0.08(-1.01%) |
Aug 02, 2011 | 8.189 | 8.227 | 7.532 | 7.561 | 3,415,145 | -0.70(-8.53%) |
Aug 01, 2011 | 8.504 | 8.666 | 8.047 | 8.266 | 2,124,530 | -0.06(-0.69%) |
Jul 29, 2011 | 8.437 | 8.542 | 8.189 | 8.323 | 1,727,981 | -0.27(-3.10%) |
Jul 28, 2011 | 8.713 | 8.718 | 8.370 | 8.589 | 2,515,520 | -0.01(-0.11%) |
Jul 27, 2011 | 9.161 | 9.342 | 8.456 | 8.599 | 4,727,705 | -0.58(-6.33%) |
Jul 26, 2011 | 8.904 | 9.189 | 8.832 | 9.180 | 3,024,978 | +0.23(+2.55%) |
Jul 25, 2011 | 8.713 | 9.037 | 8.618 | 8.951 | 1,695,873 | +0.06(+0.64%) |
Jul 22, 2011 | 8.884 | 8.932 | 8.808 | 8.894 | 1,364,616 | +0.07(+0.76%) |
Jul 21, 2011 | 8.561 | 8.856 | 8.532 | 8.827 | 1,750,843 | +0.29(+3.34%) |
Jul 20, 2011 | 8.456 | 8.561 | 8.332 | 8.542 | 863,830 | +0.11(+1.36%) |
Jul 19, 2011 | 8.237 | 8.427 | 8.237 | 8.427 | 1,600,994 | +0.33(+4.12%) |
Jul 18, 2011 | 8.408 | 8.504 | 8.023 | 8.094 | 1,495,982 | -0.37(-4.39%) |
Jul 15, 2011 | 8.418 | 8.485 | 8.313 | 8.466 | 794,377 | +0.11(+1.37%) |
Jul 14, 2011 | 8.627 | 8.685 | 8.256 | 8.351 | 1,699,004 | -0.28(-3.20%) |
Jul 13, 2011 | 8.542 | 8.789 | 8.542 | 8.627 | 1,402,629 | +0.17(+2.03%) |
Jul 12, 2011 | 8.504 | 8.589 | 8.370 | 8.456 | 1,587,328 | -0.11(-1.33%) |
Jul 11, 2011 | 8.713 | 8.951 | 8.532 | 8.570 | 2,061,481 | -0.30(-3.33%) |
Jul 08, 2011 | 8.723 | 8.904 | 8.523 | 8.866 | 2,255,581 | +0.05(+0.54%) |
Jul 07, 2011 | 8.570 | 8.827 | 8.504 | 8.818 | 1,548,511 | +0.33(+3.93%) |
Jul 06, 2011 | 8.589 | 8.623 | 8.427 | 8.485 | 1,040,385 | -0.10(-1.22%) |
Jul 05, 2011 | 8.808 | 8.818 | 8.494 | 8.589 | 1,989,335 | -0.24(-2.70%) |
Jul 01, 2011 | 8.304 | 8.856 | 8.285 | 8.827 | 2,606,891 | +0.54(+6.55%) |
Jun 30, 2011 | 8.094 | 8.456 | 8.060 | 8.285 | 10,233,736 | +0.25(+3.08%) |
Jun 29, 2011 | 8.151 | 8.256 | 8.013 | 8.037 | 2,186,437 | -0.04(-0.47%) |
Jun 28, 2011 | 7.904 | 8.113 | 7.866 | 8.075 | 1,298,610 | +0.22(+2.79%) |
Jun 27, 2011 | 7.875 | 7.980 | 7.770 | 7.856 | 1,110,480 | +0.01(+0.12%) |
Jun 24, 2011 | 7.932 | 7.980 | 7.780 | 7.847 | 2,181,013 | -0.09(-1.08%) |
Jun 23, 2011 | 7.685 | 7.966 | 7.628 | 7.932 | 1,381,690 | +0.11(+1.46%) |
Jun 22, 2011 | 7.780 | 8.066 | 7.761 | 7.818 | 1,554,598 | +0.02(+0.24%) |
Jun 21, 2011 | 7.647 | 7.856 | 7.585 | 7.799 | 1,943,723 | +0.26(+3.41%) |
Jun 20, 2011 | 7.647 | 7.651 | 7.532 | 7.542 | 1,373,323 | +0.10(+1.28%) |
Jun 17, 2011 | 7.609 | 7.637 | 7.437 | 7.447 | 1,861,333 | -0.04(-0.51%) |
Jun 16, 2011 | 7.628 | 7.656 | 7.380 | 7.485 | 2,636,939 | +0.03(+0.38%) |
Jun 15, 2011 | 7.447 | 7.618 | 7.361 | 7.456 | 1,307,884 | -0.10(-1.39%) |
Jun 14, 2011 | 7.494 | 7.675 | 7.494 | 7.561 | 1,191,427 | +0.20(+2.72%) |
Jun 13, 2011 | 7.428 | 7.523 | 7.199 | 7.361 | 1,379,959 | -0.05(-0.64%) |
Jun 10, 2011 | 7.494 | 7.561 | 7.342 | 7.409 | 2,377,970 | -0.17(-2.26%) |
Jun 09, 2011 | 7.618 | 7.666 | 7.456 | 7.580 | 1,611,220 | -0.03(-0.38%) |
Jun 08, 2011 | 7.885 | 8.008 | 7.589 | 7.609 | 2,293,188 | -0.32(-4.08%) |
Jun 07, 2011 | 7.999 | 8.104 | 7.904 | 7.932 | 2,995,558 | -0.01(-0.12%) |
Jun 06, 2011 | 8.551 | 8.570 | 7.932 | 7.942 | 2,970,361 | -0.35(-4.25%) |