Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.123 | 6.151 | 5.996 | 6.088 | 1,730,868 | +0.03(+0.51%) |
Mar 29, 2012 | 5.969 | 6.084 | 5.889 | 6.058 | 1,776,787 | +0.05(+0.77%) |
Mar 28, 2012 | 5.747 | 6.035 | 5.747 | 6.012 | 2,796,718 | +0.30(+5.31%) |
Mar 27, 2012 | 5.705 | 5.816 | 5.693 | 5.709 | 1,343,201 | +0.02(+0.27%) |
Mar 26, 2012 | 5.716 | 5.751 | 5.636 | 5.693 | 1,610,881 | +0.02(+0.41%) |
Mar 23, 2012 | 5.624 | 5.693 | 5.505 | 5.670 | 1,222,061 | +0.04(+0.68%) |
Mar 22, 2012 | 5.736 | 5.743 | 5.582 | 5.632 | 1,560,308 | -0.17(-2.97%) |
Mar 21, 2012 | 5.705 | 5.835 | 5.663 | 5.805 | 1,357,651 | +0.09(+1.61%) |
Mar 20, 2012 | 5.801 | 5.812 | 5.624 | 5.713 | 2,344,623 | -0.15(-2.61%) |
Mar 19, 2012 | 5.881 | 6.054 | 5.847 | 5.866 | 2,947,457 | +0.00(+0.07%) |
Mar 16, 2012 | 5.667 | 5.939 | 5.644 | 5.862 | 5,852,146 | +0.34(+6.11%) |
Mar 15, 2012 | 5.329 | 5.598 | 5.222 | 5.525 | 3,696,995 | +0.28(+5.26%) |
Mar 14, 2012 | 5.295 | 5.310 | 5.214 | 5.249 | 1,218,779 | -0.06(-1.16%) |
Mar 13, 2012 | 5.160 | 5.310 | 5.122 | 5.310 | 1,174,509 | +0.20(+3.90%) |
Mar 12, 2012 | 5.149 | 5.168 | 5.053 | 5.111 | 890,467 | -0.05(-0.89%) |
Mar 09, 2012 | 5.111 | 5.226 | 5.065 | 5.157 | 991,012 | +0.05(+0.90%) |
Mar 08, 2012 | 5.107 | 5.145 | 5.030 | 5.111 | 962,339 | +0.04(+0.83%) |
Mar 07, 2012 | 5.007 | 5.111 | 4.992 | 5.068 | 1,191,867 | +0.07(+1.46%) |
Mar 06, 2012 | 5.195 | 5.199 | 4.996 | 4.996 | 3,355,195 | -0.28(-5.24%) |
Mar 05, 2012 | 5.341 | 5.356 | 5.214 | 5.272 | 1,901,245 | -0.06(-1.15%) |
Mar 02, 2012 | 5.421 | 5.425 | 5.298 | 5.333 | 1,538,811 | -0.07(-1.28%) |
Mar 01, 2012 | 5.398 | 5.513 | 5.383 | 5.402 | 1,909,565 | +0.05(+0.86%) |
Feb 29, 2012 | 5.536 | 5.651 | 5.337 | 5.356 | 3,604,173 | -0.18(-3.25%) |
Feb 28, 2012 | 5.720 | 5.747 | 5.502 | 5.536 | 1,951,750 | -0.17(-2.96%) |
Feb 27, 2012 | 5.594 | 5.751 | 5.529 | 5.705 | 1,465,695 | +0.11(+1.99%) |
Feb 24, 2012 | 5.682 | 5.743 | 5.586 | 5.594 | 2,494,744 | -0.09(-1.62%) |
Feb 23, 2012 | 5.475 | 5.720 | 5.475 | 5.686 | 2,041,752 | +0.24(+4.44%) |
Feb 22, 2012 | 5.544 | 5.555 | 5.436 | 5.444 | 1,780,741 | -0.12(-2.20%) |
Feb 21, 2012 | 5.667 | 5.759 | 5.559 | 5.567 | 3,071,070 | -0.07(-1.16%) |
Feb 17, 2012 | 5.598 | 5.718 | 5.598 | 5.632 | 3,989,268 | +0.08(+1.49%) |
Feb 16, 2012 | 5.335 | 5.561 | 5.316 | 5.549 | 4,983,889 | +0.25(+4.75%) |
Feb 15, 2012 | 5.313 | 5.313 | 5.226 | 5.298 | 2,719,063 | +0.06(+1.22%) |
Feb 14, 2012 | 5.200 | 5.298 | 5.140 | 5.234 | 2,741,875 | +0.07(+1.38%) |
Feb 13, 2012 | 5.129 | 5.245 | 5.076 | 5.162 | 2,278,959 | +0.01(+0.15%) |
Feb 10, 2012 | 5.260 | 5.268 | 5.132 | 5.155 | 2,579,216 | -0.20(-3.72%) |
Feb 09, 2012 | 5.399 | 5.444 | 5.309 | 5.354 | 1,038,603 | -0.04(-0.77%) |
Feb 08, 2012 | 5.414 | 5.455 | 5.369 | 5.395 | 1,695,670 | -0.02(-0.35%) |
Feb 07, 2012 | 5.489 | 5.527 | 5.392 | 5.414 | 1,657,839 | -0.07(-1.23%) |
Feb 06, 2012 | 5.309 | 5.572 | 5.298 | 5.482 | 2,238,969 | +0.17(+3.18%) |
Feb 03, 2012 | 5.324 | 5.350 | 5.268 | 5.313 | 1,832,235 | +0.03(+0.50%) |
Feb 02, 2012 | 5.298 | 5.298 | 5.219 | 5.286 | 1,361,867 | +0.03(+0.50%) |
Feb 01, 2012 | 5.260 | 5.331 | 5.211 | 5.260 | 2,461,625 | +0.05(+1.01%) |
Jan 31, 2012 | 5.286 | 5.320 | 5.166 | 5.207 | 2,629,935 | -0.04(-0.79%) |
Jan 30, 2012 | 5.275 | 5.335 | 5.238 | 5.249 | 2,264,019 | -0.05(-0.85%) |
Jan 27, 2012 | 5.241 | 5.365 | 5.241 | 5.294 | 2,891,067 | +0.04(+0.79%) |
Jan 26, 2012 | 5.256 | 5.298 | 5.204 | 5.253 | 3,242,189 | +0.03(+0.58%) |
Jan 25, 2012 | 5.166 | 5.256 | 5.114 | 5.222 | 2,917,576 | +0.06(+1.09%) |
Jan 24, 2012 | 5.174 | 5.192 | 5.125 | 5.166 | 2,080,781 | -0.02(-0.36%) |
Jan 23, 2012 | 5.238 | 5.290 | 5.083 | 5.185 | 2,935,140 | -0.06(-1.22%) |
Jan 20, 2012 | 5.226 | 5.294 | 5.200 | 5.249 | 2,825,659 | +0.02(+0.29%) |
Jan 19, 2012 | 5.189 | 5.316 | 5.170 | 5.234 | 10,660,889 | -0.62(-10.53%) |
Jan 18, 2012 | 5.711 | 5.884 | 5.696 | 5.850 | 3,127,476 | +0.15(+2.70%) |
Jan 17, 2012 | 5.655 | 5.767 | 5.603 | 5.696 | 2,120,678 | +0.15(+2.71%) |
Jan 13, 2012 | 5.564 | 5.632 | 5.410 | 5.546 | 3,322,398 | +0.06(+1.10%) |
Jan 12, 2012 | 5.324 | 5.523 | 5.290 | 5.485 | 1,600,003 | +0.18(+3.47%) |
Jan 11, 2012 | 5.264 | 5.316 | 5.211 | 5.301 | 1,309,335 | +0.03(+0.50%) |
Jan 10, 2012 | 5.072 | 5.279 | 5.067 | 5.275 | 2,596,846 | +0.25(+4.93%) |
Jan 09, 2012 | 4.922 | 5.065 | 4.922 | 5.027 | 1,375,244 | +0.11(+2.14%) |
Jan 06, 2012 | 4.941 | 5.031 | 4.884 | 4.922 | 1,769,462 | -0.02(-0.38%) |
Jan 05, 2012 | 4.802 | 4.952 | 4.745 | 4.941 | 1,362,005 | +0.12(+2.49%) |
Jan 04, 2012 | 4.760 | 4.861 | 4.681 | 4.820 | 2,003,143 | +0.32(+7.01%) |
Dec 30, 2011 | 4.411 | 4.520 | 4.385 | 4.505 | 2,132,120 | +0.09(+2.13%) |
Dec 29, 2011 | 4.415 | 4.460 | 4.388 | 4.411 | 1,251,808 | +0.00(+0.09%) |
Dec 28, 2011 | 4.452 | 4.464 | 4.373 | 4.407 | 1,227,740 | -0.05(-1.10%) |
Dec 27, 2011 | 4.527 | 4.561 | 4.449 | 4.456 | 1,163,399 | -0.06(-1.33%) |
Dec 23, 2011 | 4.546 | 4.572 | 4.497 | 4.516 | 974,965 | +0.08(+1.78%) |
Dec 21, 2011 | 4.426 | 4.456 | 4.392 | 4.437 | 1,233,622 | -0.02(-0.34%) |
Dec 20, 2011 | 4.509 | 4.542 | 4.411 | 4.452 | 1,577,582 | +0.06(+1.37%) |
Dec 19, 2011 | 4.584 | 4.614 | 4.381 | 4.392 | 1,395,301 | -0.17(-3.63%) |
Dec 16, 2011 | 4.603 | 4.651 | 4.512 | 4.557 | 1,261,885 | +0.02(+0.41%) |
Dec 15, 2011 | 4.542 | 4.606 | 4.494 | 4.539 | 1,015,418 | +0.06(+1.26%) |
Dec 14, 2011 | 4.546 | 4.584 | 4.475 | 4.482 | 1,667,737 | -0.10(-2.21%) |
Dec 13, 2011 | 4.757 | 4.839 | 4.557 | 4.584 | 1,221,533 | -0.16(-3.33%) |
Dec 12, 2011 | 4.772 | 4.792 | 4.696 | 4.742 | 1,012,892 | -0.09(-1.94%) |
Dec 09, 2011 | 4.802 | 4.858 | 4.723 | 4.835 | 1,197,557 | +0.09(+1.90%) |
Dec 08, 2011 | 4.884 | 4.914 | 4.734 | 4.745 | 1,557,354 | -0.21(-4.17%) |
Dec 07, 2011 | 4.933 | 4.982 | 4.877 | 4.952 | 972,886 | -0.02(-0.30%) |
Dec 06, 2011 | 4.896 | 5.038 | 4.849 | 4.967 | 1,407,726 | +0.18(+3.69%) |
Dec 05, 2011 | 4.813 | 4.922 | 4.734 | 4.790 | 2,977,770 | +0.30(+6.69%) |
Dec 02, 2011 | 4.539 | 4.580 | 4.456 | 4.490 | 1,174,327 | +0.02(+0.50%) |
Dec 01, 2011 | 4.685 | 4.696 | 4.467 | 4.467 | 1,748,167 | -0.24(-5.11%) |
Nov 30, 2011 | 4.576 | 4.742 | 4.576 | 4.708 | 1,378,911 | +0.23(+5.12%) |
Nov 29, 2011 | 4.621 | 4.623 | 4.467 | 4.479 | 1,106,912 | -0.13(-2.85%) |
Nov 28, 2011 | 4.674 | 4.696 | 4.554 | 4.610 | 1,156,926 | +0.10(+2.25%) |
Nov 25, 2011 | 4.580 | 4.621 | 4.509 | 4.509 | 580,573 | -0.09(-1.96%) |
Nov 23, 2011 | 4.704 | 4.719 | 4.546 | 4.599 | 1,150,213 | -0.15(-3.09%) |
Nov 22, 2011 | 4.869 | 4.907 | 4.685 | 4.745 | 1,986,977 | -0.27(-5.32%) |
Nov 21, 2011 | 5.185 | 5.200 | 4.975 | 5.012 | 1,364,715 | -0.26(-4.92%) |
Nov 18, 2011 | 5.253 | 5.297 | 5.229 | 5.271 | 1,487,953 | +0.05(+0.99%) |
Nov 17, 2011 | 5.260 | 5.345 | 5.109 | 5.220 | 1,864,205 | -0.02(-0.42%) |
Nov 16, 2011 | 5.319 | 5.382 | 5.235 | 5.242 | 969,337 | -0.08(-1.59%) |
Nov 15, 2011 | 5.257 | 5.363 | 5.220 | 5.327 | 958,202 | +0.08(+1.47%) |
Nov 14, 2011 | 5.327 | 5.327 | 5.150 | 5.249 | 1,076,204 | -0.08(-1.45%) |
Nov 11, 2011 | 5.231 | 5.334 | 5.219 | 5.327 | 1,475,959 | +0.15(+2.91%) |
Nov 10, 2011 | 5.238 | 5.286 | 5.150 | 5.176 | 1,621,072 | +0.10(+2.03%) |
Nov 09, 2011 | 5.058 | 5.109 | 5.010 | 5.073 | 1,709,779 | -0.05(-1.01%) |
Nov 08, 2011 | 5.150 | 5.168 | 4.988 | 5.124 | 2,062,646 | +0.09(+1.75%) |
Nov 07, 2011 | 5.194 | 5.279 | 4.970 | 5.036 | 1,779,502 | -0.18(-3.52%) |
Nov 04, 2011 | 5.223 | 5.271 | 5.150 | 5.220 | 703,179 | -0.05(-0.91%) |
Nov 03, 2011 | 5.312 | 5.349 | 5.154 | 5.268 | 840,538 | +0.01(+0.28%) |
Nov 02, 2011 | 5.242 | 5.304 | 5.146 | 5.253 | 571,006 | +0.09(+1.78%) |
Nov 01, 2011 | 5.117 | 5.267 | 4.929 | 5.161 | 1,556,247 | -0.14(-2.70%) |
Oct 31, 2011 | 5.569 | 5.606 | 5.297 | 5.304 | 1,431,784 | -0.31(-5.50%) |
Oct 28, 2011 | 5.591 | 5.713 | 5.540 | 5.613 | 882,049 | -0.02(-0.33%) |
Oct 27, 2011 | 5.466 | 5.867 | 5.455 | 5.632 | 2,778,858 | +0.36(+6.76%) |
Oct 26, 2011 | 5.304 | 5.334 | 5.139 | 5.275 | 1,201,542 | +0.04(+0.77%) |
Oct 25, 2011 | 5.334 | 5.334 | 5.150 | 5.235 | 1,434,312 | -0.08(-1.59%) |
Oct 24, 2011 | 5.345 | 5.499 | 5.279 | 5.319 | 1,650,355 | +0.03(+0.56%) |
Oct 21, 2011 | 5.209 | 5.290 | 5.165 | 5.290 | 1,216,912 | +0.17(+3.23%) |
Oct 20, 2011 | 5.260 | 5.260 | 5.018 | 5.124 | 1,022,198 | -0.09(-1.76%) |
Oct 19, 2011 | 5.360 | 5.360 | 5.179 | 5.216 | 703,679 | -0.12(-2.21%) |
Oct 18, 2011 | 5.260 | 5.382 | 5.176 | 5.334 | 815,860 | +0.10(+1.83%) |
Oct 17, 2011 | 5.422 | 5.448 | 5.223 | 5.238 | 1,725,576 | -0.21(-3.91%) |
Oct 14, 2011 | 5.389 | 5.477 | 5.360 | 5.452 | 705,682 | +0.12(+2.21%) |
Oct 13, 2011 | 5.268 | 5.338 | 5.135 | 5.334 | 856,632 | +0.04(+0.69%) |
Oct 12, 2011 | 5.242 | 5.363 | 5.223 | 5.297 | 1,379,230 | +0.14(+2.78%) |
Oct 11, 2011 | 4.922 | 5.165 | 4.885 | 5.154 | 1,744,361 | +0.21(+4.24%) |
Oct 10, 2011 | 4.697 | 4.948 | 4.690 | 4.944 | 1,243,510 | +0.32(+7.01%) |
Oct 07, 2011 | 4.764 | 4.789 | 4.576 | 4.620 | 1,652,522 | -0.13(-2.64%) |
Oct 06, 2011 | 4.778 | 4.826 | 4.675 | 4.745 | 2,095,760 | -0.03(-0.69%) |
Oct 05, 2011 | 4.782 | 4.948 | 4.679 | 4.778 | 1,576,095 | -0.02(-0.38%) |
Oct 04, 2011 | 4.462 | 4.826 | 4.260 | 4.797 | 2,592,557 | +0.28(+6.10%) |
Oct 03, 2011 | 5.146 | 5.165 | 4.506 | 4.521 | 1,842,827 | -0.67(-12.84%) |
Sep 30, 2011 | 5.407 | 5.463 | 5.176 | 5.187 | 1,034,010 | -0.31(-5.56%) |
Sep 29, 2011 | 5.602 | 5.610 | 5.334 | 5.492 | 893,244 | +0.00(+0.00%) |
Sep 28, 2011 | 5.617 | 5.669 | 5.492 | 5.492 | 866,657 | -0.17(-2.93%) |
Sep 27, 2011 | 5.779 | 5.790 | 5.606 | 5.658 | 1,245,274 | -0.03(-0.45%) |
Sep 26, 2011 | 5.786 | 5.790 | 5.610 | 5.683 | 755,431 | -0.09(-1.53%) |
Sep 23, 2011 | 5.654 | 5.900 | 5.628 | 5.772 | 1,122,989 | +0.12(+2.08%) |
Sep 22, 2011 | 5.702 | 5.941 | 5.591 | 5.654 | 1,811,809 | -0.16(-2.72%) |
Sep 21, 2011 | 5.996 | 6.053 | 5.805 | 5.812 | 1,196,812 | -0.18(-3.07%) |
Sep 20, 2011 | 6.095 | 6.231 | 5.996 | 5.996 | 581,236 | -0.10(-1.69%) |
Sep 19, 2011 | 6.165 | 6.202 | 6.070 | 6.099 | 573,996 | -0.17(-2.64%) |
Sep 16, 2011 | 6.305 | 6.364 | 6.235 | 6.265 | 635,858 | -0.06(-0.99%) |
Sep 15, 2011 | 6.198 | 6.353 | 6.198 | 6.327 | 838,325 | +0.10(+1.53%) |
Sep 14, 2011 | 6.217 | 6.242 | 6.095 | 6.231 | 1,263,178 | +0.05(+0.77%) |
Sep 13, 2011 | 6.195 | 6.231 | 6.125 | 6.184 | 1,060,871 | -0.01(-0.12%) |
Sep 12, 2011 | 6.081 | 6.246 | 6.047 | 6.191 | 661,866 | +0.03(+0.54%) |
Sep 09, 2011 | 6.139 | 6.250 | 6.106 | 6.158 | 853,987 | -0.00(-0.06%) |
Sep 08, 2011 | 6.287 | 6.345 | 6.162 | 6.162 | 621,042 | -0.17(-2.67%) |
Sep 07, 2011 | 6.404 | 6.447 | 6.298 | 6.331 | 667,210 | +0.01(+0.12%) |
Sep 06, 2011 | 6.242 | 6.345 | 6.173 | 6.323 | 912,798 | -0.02(-0.35%) |
Sep 02, 2011 | 6.419 | 6.507 | 6.342 | 6.345 | 709,138 | -0.21(-3.25%) |
Sep 01, 2011 | 6.721 | 6.960 | 6.548 | 6.559 | 1,275,865 | -0.04(-0.67%) |
Aug 31, 2011 | 6.746 | 6.787 | 6.566 | 6.603 | 899,374 | -0.13(-1.86%) |
Aug 30, 2011 | 6.585 | 6.787 | 6.585 | 6.728 | 922,416 | +0.12(+1.78%) |
Aug 29, 2011 | 6.437 | 6.618 | 6.437 | 6.610 | 841,482 | +0.24(+3.69%) |
Aug 26, 2011 | 6.257 | 6.437 | 6.228 | 6.375 | 642,831 | +0.08(+1.23%) |
Aug 25, 2011 | 6.434 | 6.511 | 6.224 | 6.298 | 762,912 | -0.11(-1.67%) |
Aug 24, 2011 | 6.401 | 6.585 | 6.272 | 6.404 | 720,343 | -0.02(-0.29%) |
Aug 23, 2011 | 6.253 | 6.434 | 6.142 | 6.423 | 1,042,878 | +0.21(+3.44%) |
Aug 22, 2011 | 6.272 | 6.379 | 6.110 | 6.209 | 805,867 | +0.07(+1.08%) |
Aug 19, 2011 | 6.162 | 6.437 | 6.143 | 6.143 | 799,807 | -0.10(-1.59%) |
Aug 18, 2011 | 6.459 | 6.566 | 6.143 | 6.242 | 1,326,976 | -0.38(-5.72%) |
Aug 17, 2011 | 6.732 | 6.768 | 6.562 | 6.621 | 813,416 | -0.06(-0.88%) |
Aug 16, 2011 | 6.749 | 6.792 | 6.615 | 6.680 | 808,228 | -0.14(-2.07%) |
Aug 15, 2011 | 6.615 | 6.825 | 6.590 | 6.821 | 654,423 | +0.25(+3.74%) |
Aug 12, 2011 | 6.753 | 6.767 | 6.550 | 6.575 | 665,295 | -0.09(-1.41%) |
Aug 11, 2011 | 6.724 | 6.832 | 6.593 | 6.669 | 1,365,878 | +0.00(+0.00%) |
Aug 10, 2011 | 6.615 | 6.915 | 6.521 | 6.669 | 2,316,115 | -0.29(-4.16%) |
Aug 09, 2011 | 5.804 | 6.959 | 6.412 | 6.959 | 3,822,004 | +0.98(+16.33%) |
Aug 08, 2011 | 5.804 | 6.264 | 5.797 | 5.982 | 3,674,717 | -0.60(-9.08%) |
Aug 05, 2011 | 6.633 | 6.810 | 6.253 | 6.579 | 2,107,222 | -0.04(-0.55%) |
Aug 04, 2011 | 6.850 | 6.894 | 6.604 | 6.615 | 2,197,038 | -0.37(-5.33%) |
Aug 03, 2011 | 7.154 | 7.183 | 6.800 | 6.988 | 1,372,123 | -0.18(-2.52%) |
Aug 02, 2011 | 7.527 | 7.541 | 7.158 | 7.169 | 1,105,000 | -0.32(-4.25%) |
Aug 01, 2011 | 7.487 | 7.560 | 7.397 | 7.487 | 895,140 | +0.08(+1.03%) |
Jul 29, 2011 | 7.143 | 7.429 | 7.085 | 7.411 | 1,450,261 | +0.18(+2.50%) |
Jul 28, 2011 | 7.324 | 7.408 | 7.165 | 7.230 | 1,849,057 | -0.12(-1.62%) |
Jul 27, 2011 | 7.433 | 7.473 | 7.303 | 7.350 | 1,375,837 | -0.12(-1.65%) |
Jul 26, 2011 | 7.480 | 7.581 | 7.440 | 7.473 | 1,016,458 | -0.01(-0.19%) |
Jul 25, 2011 | 7.874 | 7.897 | 7.422 | 7.487 | 2,562,773 | -0.54(-6.68%) |
Jul 22, 2011 | 8.001 | 8.023 | 7.987 | 8.023 | 540,972 | +0.03(+0.32%) |
Jul 21, 2011 | 7.921 | 8.012 | 7.911 | 7.997 | 710,719 | +0.09(+1.10%) |
Jul 20, 2011 | 7.874 | 7.947 | 7.871 | 7.911 | 668,904 | +0.01(+0.18%) |
Jul 19, 2011 | 7.827 | 7.954 | 7.827 | 7.896 | 779,597 | +0.08(+1.07%) |
Jul 18, 2011 | 8.023 | 8.052 | 7.784 | 7.813 | 1,554,377 | -0.27(-3.31%) |
Jul 15, 2011 | 8.001 | 8.131 | 7.958 | 8.081 | 1,152,821 | +0.13(+1.59%) |
Jul 14, 2011 | 7.958 | 8.030 | 7.911 | 7.954 | 978,597 | +0.00(+0.00%) |
Jul 13, 2011 | 7.929 | 7.987 | 7.835 | 7.954 | 1,271,945 | +0.05(+0.69%) |
Jul 12, 2011 | 7.853 | 7.961 | 7.840 | 7.900 | 650,325 | +0.01(+0.09%) |
Jul 11, 2011 | 8.034 | 8.034 | 7.864 | 7.892 | 1,162,597 | -0.21(-2.59%) |
Jul 08, 2011 | 8.041 | 8.106 | 7.972 | 8.102 | 1,296,937 | +0.03(+0.31%) |
Jul 07, 2011 | 8.131 | 8.272 | 8.048 | 8.077 | 1,134,778 | -0.03(-0.40%) |
Jul 06, 2011 | 8.258 | 8.287 | 8.048 | 8.110 | 941,587 | -0.18(-2.18%) |
Jul 05, 2011 | 8.287 | 8.323 | 8.182 | 8.291 | 724,196 | +0.03(+0.35%) |
Jul 01, 2011 | 8.207 | 8.312 | 8.193 | 8.262 | 1,008,359 | +0.03(+0.40%) |
Jun 30, 2011 | 8.142 | 8.283 | 8.023 | 8.229 | 1,454,964 | +0.12(+1.43%) |
Jun 29, 2011 | 7.961 | 8.120 | 7.925 | 8.113 | 1,107,614 | +0.15(+1.91%) |
Jun 28, 2011 | 8.171 | 8.171 | 7.838 | 7.961 | 1,023,693 | +0.02(+0.27%) |
Jun 27, 2011 | 7.929 | 7.961 | 7.748 | 7.940 | 1,805,274 | -0.03(-0.36%) |
Jun 24, 2011 | 8.330 | 8.370 | 7.929 | 7.968 | 1,825,032 | -0.38(-4.51%) |
Jun 23, 2011 | 8.193 | 8.414 | 8.012 | 8.345 | 937,304 | +0.09(+1.05%) |
Jun 22, 2011 | 8.323 | 8.352 | 8.218 | 8.258 | 734,620 | -0.12(-1.38%) |
Jun 21, 2011 | 8.272 | 8.428 | 8.272 | 8.374 | 1,233,733 | +0.13(+1.62%) |
Jun 20, 2011 | 8.215 | 8.240 | 8.189 | 8.240 | 1,923,661 | +0.05(+0.66%) |
Jun 17, 2011 | 8.142 | 8.225 | 8.106 | 8.186 | 1,219,471 | +0.12(+1.53%) |
Jun 16, 2011 | 8.001 | 8.142 | 7.961 | 8.063 | 667,246 | +0.04(+0.50%) |
Jun 15, 2011 | 8.034 | 8.095 | 7.961 | 8.023 | 654,177 | -0.06(-0.76%) |
Jun 14, 2011 | 8.269 | 8.269 | 8.030 | 8.084 | 834,154 | +0.05(+0.59%) |
Jun 13, 2011 | 7.972 | 8.106 | 7.972 | 8.037 | 842,696 | +0.07(+0.82%) |
Jun 10, 2011 | 8.016 | 8.142 | 7.874 | 7.972 | 1,918,278 | -0.08(-1.03%) |
Jun 09, 2011 | 8.066 | 8.106 | 8.016 | 8.055 | 1,024,652 | -0.02(-0.22%) |
Jun 08, 2011 | 8.287 | 8.323 | 8.016 | 8.073 | 1,714,527 | -0.21(-2.58%) |
Jun 07, 2011 | 8.305 | 8.352 | 8.236 | 8.287 | 1,172,501 | +0.00(+0.00%) |
Jun 06, 2011 | 8.341 | 8.450 | 8.251 | 8.287 | 1,007,159 | -0.04(-0.48%) |
Jun 03, 2011 | 8.330 | 8.395 | 8.236 | 8.327 | 1,836,746 | -0.08(-0.95%) |
May 24, 2011 | 8.613 | 8.671 | 8.374 | 8.406 | 1,516,508 | -0.21(-2.48%) |
May 23, 2011 | 8.620 | 8.663 | 8.511 | 8.620 | 823,015 | -0.08(-0.96%) |
May 20, 2011 | 8.660 | 8.765 | 8.636 | 8.703 | 1,061,734 | +0.00(+0.04%) |
May 19, 2011 | 8.725 | 8.772 | 8.649 | 8.699 | 713,145 | +0.03(+0.33%) |
May 18, 2011 | 8.663 | 8.681 | 8.544 | 8.671 | 895,474 | +0.05(+0.55%) |
May 17, 2011 | 8.504 | 8.725 | 8.468 | 8.623 | 1,494,804 | +0.09(+1.06%) |
May 16, 2011 | 8.685 | 8.685 | 8.497 | 8.533 | 1,000,580 | -0.16(-1.87%) |
May 13, 2011 | 8.685 | 8.846 | 8.674 | 8.696 | 1,297,251 | +0.05(+0.54%) |
May 12, 2011 | 8.549 | 8.721 | 8.438 | 8.649 | 1,334,720 | +0.09(+1.04%) |
May 11, 2011 | 8.764 | 8.846 | 8.542 | 8.560 | 1,886,755 | -0.20(-2.28%) |
May 10, 2011 | 8.828 | 8.828 | 8.671 | 8.760 | 2,265,808 | +0.01(+0.16%) |
May 09, 2011 | 8.170 | 8.878 | 8.113 | 8.746 | 3,827,242 | +0.74(+9.29%) |
May 06, 2011 | 8.010 | 8.203 | 7.995 | 8.002 | 1,151,220 | +0.01(+0.13%) |
May 05, 2011 | 8.045 | 8.095 | 7.956 | 7.992 | 1,097,196 | -0.05(-0.62%) |
May 04, 2011 | 8.156 | 8.249 | 7.952 | 8.042 | 1,256,614 | -0.13(-1.57%) |
May 03, 2011 | 8.220 | 8.292 | 8.074 | 8.170 | 894,086 | -0.08(-0.91%) |
May 02, 2011 | 8.256 | 8.260 | 8.245 | 8.245 | 1,075,697 | +0.03(+0.39%) |
Apr 29, 2011 | 8.220 | 8.228 | 8.149 | 8.213 | 937,786 | -0.02(-0.26%) |
Apr 28, 2011 | 8.181 | 8.249 | 8.178 | 8.235 | 1,345,590 | +0.01(+0.17%) |
Apr 27, 2011 | 8.228 | 8.242 | 8.185 | 8.220 | 691,613 | +0.00(+0.00%) |
Apr 26, 2011 | 8.149 | 8.242 | 8.108 | 8.220 | 1,022,028 | +0.07(+0.88%) |
Apr 25, 2011 | 8.106 | 8.167 | 8.042 | 8.149 | 1,292,105 | +0.16(+2.01%) |
Apr 21, 2011 | 7.981 | 8.020 | 7.904 | 7.988 | 1,246,290 | +0.00(+0.00%) |
Apr 20, 2011 | 8.002 | 8.056 | 7.967 | 7.988 | 1,313,990 | +0.03(+0.36%) |
Apr 19, 2011 | 8.160 | 8.185 | 7.920 | 7.960 | 2,057,606 | -0.21(-2.58%) |
Apr 18, 2011 | 8.242 | 8.242 | 8.138 | 8.170 | 1,272,736 | -0.11(-1.30%) |
Apr 15, 2011 | 8.335 | 8.364 | 8.238 | 8.278 | 1,218,135 | -0.08(-0.90%) |
Apr 14, 2011 | 8.313 | 8.363 | 8.274 | 8.353 | 772,388 | -0.01(-0.17%) |
Apr 13, 2011 | 8.492 | 8.506 | 8.317 | 8.367 | 1,160,554 | -0.09(-1.06%) |
Apr 12, 2011 | 8.528 | 8.574 | 8.313 | 8.456 | 1,628,686 | -0.13(-1.50%) |
Apr 11, 2011 | 8.689 | 8.721 | 8.560 | 8.585 | 1,178,237 | -0.14(-1.56%) |
Apr 08, 2011 | 8.857 | 8.871 | 8.682 | 8.721 | 1,010,741 | -0.11(-1.21%) |
Apr 07, 2011 | 8.810 | 8.871 | 8.785 | 8.828 | 723,940 | +0.04(+0.41%) |
Apr 06, 2011 | 8.714 | 8.799 | 8.714 | 8.792 | 852,403 | +0.10(+1.19%) |
Apr 05, 2011 | 8.753 | 8.802 | 8.624 | 8.689 | 1,178,410 | -0.07(-0.82%) |
Apr 04, 2011 | 8.910 | 8.935 | 8.757 | 8.760 | 1,342,120 | -0.15(-1.65%) |