Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.875 | 7.022 | 6.856 | 6.979 | 6,648,238 | +0.18(+2.63%) |
Mar 29, 2012 | 6.682 | 6.817 | 6.556 | 6.800 | 2,275,582 | +0.02(+0.28%) |
Mar 28, 2012 | 6.831 | 6.832 | 6.593 | 6.780 | 2,874,985 | -0.05(-0.74%) |
Mar 27, 2012 | 6.868 | 6.953 | 6.791 | 6.831 | 3,540,278 | +0.02(+0.27%) |
Mar 26, 2012 | 6.774 | 6.869 | 6.702 | 6.813 | 2,684,727 | +0.20(+3.08%) |
Mar 23, 2012 | 6.476 | 6.689 | 6.407 | 6.609 | 2,311,723 | +0.12(+1.79%) |
Mar 22, 2012 | 6.636 | 6.636 | 6.352 | 6.493 | 3,196,876 | -0.26(-3.87%) |
Mar 21, 2012 | 6.818 | 6.854 | 6.751 | 6.755 | 1,945,276 | -0.04(-0.57%) |
Mar 20, 2012 | 6.695 | 6.863 | 6.695 | 6.794 | 2,327,482 | -0.04(-0.54%) |
Mar 19, 2012 | 6.695 | 6.922 | 6.599 | 6.830 | 3,876,984 | +0.15(+2.28%) |
Mar 16, 2012 | 6.585 | 6.691 | 6.553 | 6.678 | 4,706,718 | +0.12(+1.80%) |
Mar 15, 2012 | 6.600 | 6.635 | 6.486 | 6.560 | 3,302,603 | -0.02(-0.37%) |
Mar 14, 2012 | 6.678 | 6.720 | 6.469 | 6.584 | 3,284,208 | -0.06(-0.95%) |
Mar 13, 2012 | 6.357 | 6.679 | 6.341 | 6.647 | 6,861,099 | +0.40(+6.38%) |
Mar 12, 2012 | 6.164 | 6.320 | 6.152 | 6.248 | 1,938,492 | +0.11(+1.81%) |
Mar 09, 2012 | 6.068 | 6.196 | 6.016 | 6.137 | 2,254,720 | +0.09(+1.51%) |
Mar 08, 2012 | 6.186 | 6.186 | 5.989 | 6.046 | 2,209,545 | -0.08(-1.34%) |
Mar 07, 2012 | 6.117 | 6.143 | 5.925 | 6.128 | 1,550,839 | +0.09(+1.47%) |
Mar 06, 2012 | 6.071 | 6.223 | 6.006 | 6.040 | 3,498,445 | -0.24(-3.88%) |
Mar 05, 2012 | 6.073 | 6.289 | 6.020 | 6.284 | 3,182,964 | +0.17(+2.81%) |
Mar 02, 2012 | 6.086 | 6.208 | 6.049 | 6.112 | 1,596,869 | -0.03(-0.50%) |
Mar 01, 2012 | 6.068 | 6.184 | 6.043 | 6.143 | 2,320,050 | +0.10(+1.74%) |
Feb 29, 2012 | 6.117 | 6.240 | 6.001 | 6.038 | 3,068,762 | -0.06(-0.95%) |
Feb 28, 2012 | 6.244 | 6.271 | 6.050 | 6.096 | 2,077,341 | -0.12(-1.98%) |
Feb 27, 2012 | 6.098 | 6.276 | 5.981 | 6.219 | 2,289,179 | -0.02(-0.36%) |
Feb 24, 2012 | 6.272 | 6.306 | 6.124 | 6.241 | 2,447,475 | +0.02(+0.28%) |
Feb 23, 2012 | 5.961 | 6.231 | 5.961 | 6.224 | 2,652,116 | +0.24(+3.98%) |
Feb 22, 2012 | 6.116 | 6.210 | 5.975 | 5.986 | 3,342,843 | -0.16(-2.66%) |
Feb 21, 2012 | 6.499 | 6.499 | 6.080 | 6.150 | 3,790,694 | -0.30(-4.71%) |
Feb 17, 2012 | 6.505 | 6.506 | 6.321 | 6.454 | 1,888,942 | +0.01(+0.21%) |
Feb 16, 2012 | 6.234 | 6.474 | 6.234 | 6.441 | 2,252,911 | +0.18(+2.94%) |
Feb 15, 2012 | 6.392 | 6.426 | 6.178 | 6.256 | 2,119,449 | -0.09(-1.46%) |
Feb 14, 2012 | 6.561 | 6.564 | 6.233 | 6.349 | 2,230,653 | -0.22(-3.42%) |
Feb 13, 2012 | 6.576 | 6.606 | 6.452 | 6.574 | 1,504,818 | +0.22(+3.44%) |
Feb 10, 2012 | 6.370 | 6.485 | 6.306 | 6.355 | 2,075,965 | -0.19(-2.92%) |
Feb 09, 2012 | 6.718 | 6.760 | 6.435 | 6.546 | 2,270,667 | -0.16(-2.37%) |
Feb 08, 2012 | 6.685 | 6.779 | 6.560 | 6.705 | 2,639,581 | +0.03(+0.52%) |
Feb 07, 2012 | 6.687 | 6.739 | 6.623 | 6.670 | 1,501,023 | -0.03(-0.47%) |
Feb 06, 2012 | 6.713 | 6.772 | 6.600 | 6.702 | 1,559,107 | -0.08(-1.13%) |
Feb 03, 2012 | 6.680 | 6.785 | 6.593 | 6.778 | 3,757,405 | +0.28(+4.24%) |
Feb 02, 2012 | 6.485 | 6.512 | 6.412 | 6.503 | 2,765,689 | +0.03(+0.39%) |
Feb 01, 2012 | 6.441 | 6.489 | 6.355 | 6.477 | 3,085,820 | +0.20(+3.13%) |
Jan 31, 2012 | 6.307 | 6.326 | 6.154 | 6.281 | 2,438,735 | +0.10(+1.70%) |
Jan 30, 2012 | 6.171 | 6.243 | 6.093 | 6.176 | 3,398,105 | -0.17(-2.71%) |
Jan 27, 2012 | 6.255 | 6.390 | 6.174 | 6.348 | 3,162,043 | +0.04(+0.56%) |
Jan 26, 2012 | 6.287 | 6.407 | 6.241 | 6.312 | 4,829,434 | +0.14(+2.24%) |
Jan 25, 2012 | 5.946 | 6.208 | 5.878 | 6.174 | 3,501,011 | +0.22(+3.67%) |
Jan 24, 2012 | 5.747 | 5.965 | 5.718 | 5.955 | 3,566,026 | +0.13(+2.15%) |
Jan 23, 2012 | 5.753 | 5.898 | 5.714 | 5.830 | 3,791,569 | +0.07(+1.15%) |
Jan 20, 2012 | 5.630 | 5.767 | 5.543 | 5.764 | 3,839,340 | +0.11(+2.03%) |
Jan 19, 2012 | 5.635 | 5.702 | 5.558 | 5.649 | 3,296,606 | +0.08(+1.35%) |
Jan 18, 2012 | 5.471 | 5.635 | 5.462 | 5.574 | 3,427,924 | +0.11(+1.99%) |
Jan 17, 2012 | 5.459 | 5.576 | 5.403 | 5.465 | 3,299,968 | +0.13(+2.46%) |
Jan 13, 2012 | 5.187 | 5.337 | 5.135 | 5.334 | 3,803,652 | +0.03(+0.50%) |
Jan 12, 2012 | 5.400 | 5.442 | 5.203 | 5.307 | 3,479,863 | -0.12(-2.19%) |
Jan 11, 2012 | 5.262 | 5.448 | 5.236 | 5.426 | 2,635,452 | +0.10(+1.91%) |
Jan 10, 2012 | 5.291 | 5.409 | 5.291 | 5.325 | 2,740,805 | +0.18(+3.58%) |
Jan 09, 2012 | 5.242 | 5.242 | 5.098 | 5.141 | 1,973,944 | -0.03(-0.65%) |
Jan 06, 2012 | 5.289 | 5.329 | 5.119 | 5.174 | 2,450,129 | -0.08(-1.53%) |
Jan 05, 2012 | 5.107 | 5.276 | 4.979 | 5.255 | 3,414,612 | +0.16(+3.13%) |
Jan 04, 2012 | 5.322 | 5.322 | 5.054 | 5.095 | 3,291,739 | -0.15(-2.87%) |
Dec 30, 2011 | 5.423 | 5.426 | 5.236 | 5.245 | 2,625,335 | -0.06(-1.17%) |
Dec 29, 2011 | 5.227 | 5.351 | 5.180 | 5.307 | 1,993,627 | +0.13(+2.47%) |
Dec 28, 2011 | 5.416 | 5.416 | 5.169 | 5.179 | 2,332,280 | -0.19(-3.51%) |
Dec 27, 2011 | 5.270 | 5.484 | 5.204 | 5.367 | 2,467,620 | +0.06(+1.15%) |
Dec 23, 2011 | 5.283 | 5.337 | 5.194 | 5.306 | 2,801,524 | +0.27(+5.39%) |
Dec 21, 2011 | 4.983 | 5.075 | 4.894 | 5.035 | 2,511,812 | +0.03(+0.53%) |
Dec 20, 2011 | 4.802 | 5.042 | 4.757 | 5.008 | 3,525,875 | +0.41(+8.87%) |
Dec 19, 2011 | 4.773 | 4.814 | 4.572 | 4.601 | 3,077,817 | -0.13(-2.75%) |
Dec 16, 2011 | 4.648 | 4.848 | 4.632 | 4.731 | 4,248,573 | +0.15(+3.33%) |
Dec 15, 2011 | 4.504 | 4.638 | 4.450 | 4.578 | 3,739,226 | +0.20(+4.63%) |
Dec 14, 2011 | 4.217 | 4.503 | 4.210 | 4.376 | 6,406,415 | +0.08(+1.87%) |
Dec 13, 2011 | 4.533 | 4.624 | 4.221 | 4.295 | 6,093,215 | -0.35(-7.47%) |
Dec 12, 2011 | 4.751 | 4.767 | 4.526 | 4.642 | 4,559,522 | -0.25(-5.19%) |
Dec 09, 2011 | 4.718 | 4.977 | 4.651 | 4.897 | 4,660,589 | +0.29(+6.22%) |
Dec 08, 2011 | 4.851 | 4.895 | 4.571 | 4.610 | 4,355,529 | -0.35(-7.04%) |
Dec 07, 2011 | 4.776 | 4.993 | 4.647 | 4.959 | 3,400,956 | +0.16(+3.31%) |
Dec 06, 2011 | 4.828 | 4.876 | 4.685 | 4.800 | 2,433,308 | -0.01(-0.21%) |
Dec 05, 2011 | 4.928 | 4.964 | 4.709 | 4.810 | 3,972,969 | +0.11(+2.34%) |
Dec 02, 2011 | 4.807 | 4.927 | 4.680 | 4.700 | 3,275,321 | +0.02(+0.52%) |
Dec 01, 2011 | 4.836 | 4.836 | 4.570 | 4.676 | 4,686,878 | -0.16(-3.24%) |
Nov 30, 2011 | 4.569 | 4.848 | 4.548 | 4.832 | 8,927,046 | +0.60(+14.29%) |
Nov 29, 2011 | 4.331 | 4.331 | 4.161 | 4.228 | 4,391,109 | -0.03(-0.81%) |
Nov 28, 2011 | 4.345 | 4.413 | 4.158 | 4.263 | 7,032,303 | +0.27(+6.75%) |
Nov 25, 2011 | 3.897 | 4.210 | 3.888 | 3.993 | 3,579,682 | +0.06(+1.58%) |
Nov 23, 2011 | 4.220 | 4.220 | 3.930 | 3.931 | 5,713,348 | -0.40(-9.17%) |
Nov 22, 2011 | 4.344 | 4.458 | 4.242 | 4.328 | 4,597,363 | -0.06(-1.28%) |
Nov 21, 2011 | 4.529 | 4.544 | 4.308 | 4.384 | 5,285,327 | -0.38(-8.00%) |
Nov 18, 2011 | 4.746 | 4.776 | 4.599 | 4.765 | 4,413,348 | +0.10(+2.14%) |
Nov 17, 2011 | 4.904 | 4.932 | 4.578 | 4.666 | 7,575,224 | -0.25(-5.05%) |
Nov 16, 2011 | 4.909 | 5.172 | 4.900 | 4.914 | 4,634,850 | -0.18(-3.57%) |
Nov 15, 2011 | 4.900 | 5.193 | 4.830 | 5.096 | 6,826,777 | +0.14(+2.87%) |
Nov 14, 2011 | 5.172 | 5.216 | 4.870 | 4.954 | 5,428,630 | -0.34(-6.40%) |
Nov 11, 2011 | 5.071 | 5.320 | 4.970 | 5.292 | 4,288,941 | +0.40(+8.19%) |
Nov 10, 2011 | 5.054 | 5.116 | 4.794 | 4.891 | 2,801,544 | +0.01(+0.22%) |
Nov 09, 2011 | 5.232 | 5.356 | 4.843 | 4.881 | 5,684,031 | -0.78(-13.71%) |
Nov 08, 2011 | 5.575 | 5.676 | 5.174 | 5.656 | 6,323,595 | +0.21(+3.77%) |
Nov 07, 2011 | 5.380 | 5.640 | 5.219 | 5.451 | 5,199,784 | +0.02(+0.41%) |
Nov 04, 2011 | 5.436 | 5.473 | 5.160 | 5.429 | 3,863,604 | -0.14(-2.47%) |
Nov 03, 2011 | 5.581 | 5.619 | 5.111 | 5.566 | 4,880,361 | +0.19(+3.62%) |
Nov 02, 2011 | 5.291 | 5.486 | 5.086 | 5.372 | 3,095,425 | +0.34(+6.75%) |
Nov 01, 2011 | 5.130 | 5.447 | 4.996 | 5.032 | 6,874,548 | -0.60(-10.59%) |
Oct 31, 2011 | 5.605 | 5.842 | 5.460 | 5.628 | 6,063,455 | -0.18(-3.05%) |
Oct 28, 2011 | 5.651 | 5.812 | 5.607 | 5.805 | 4,667,815 | +0.01(+0.23%) |
Oct 27, 2011 | 5.505 | 5.897 | 5.357 | 5.792 | 10,341,877 | +0.73(+14.34%) |
Oct 26, 2011 | 5.102 | 5.135 | 4.821 | 5.065 | 9,282,088 | +0.13(+2.64%) |
Oct 25, 2011 | 5.105 | 5.105 | 4.882 | 4.935 | 5,719,444 | -0.27(-5.23%) |
Oct 24, 2011 | 4.857 | 5.225 | 4.808 | 5.208 | 9,049,831 | +0.37(+7.65%) |
Oct 21, 2011 | 4.549 | 4.844 | 4.531 | 4.838 | 7,881,483 | +0.43(+9.84%) |
Oct 20, 2011 | 4.398 | 4.425 | 4.089 | 4.404 | 5,844,372 | +0.08(+1.81%) |
Oct 19, 2011 | 4.480 | 4.572 | 4.275 | 4.326 | 6,839,578 | -0.17(-3.71%) |
Oct 18, 2011 | 4.069 | 4.549 | 4.027 | 4.493 | 9,803,252 | +0.44(+10.95%) |
Oct 17, 2011 | 4.278 | 4.287 | 4.009 | 4.049 | 5,997,643 | -0.31(-7.18%) |
Oct 14, 2011 | 4.213 | 4.404 | 4.167 | 4.363 | 6,149,922 | +0.29(+7.25%) |
Oct 13, 2011 | 4.094 | 4.170 | 3.830 | 4.068 | 5,454,998 | -0.10(-2.37%) |
Oct 12, 2011 | 4.070 | 4.332 | 3.957 | 4.166 | 9,054,373 | +0.21(+5.40%) |
Oct 11, 2011 | 4.072 | 4.166 | 3.899 | 3.953 | 7,049,056 | -0.25(-5.91%) |
Oct 10, 2011 | 3.865 | 4.211 | 3.852 | 4.201 | 7,333,617 | +0.55(+15.04%) |
Oct 07, 2011 | 4.098 | 4.117 | 3.638 | 3.652 | 8,151,021 | -0.36(-8.93%) |
Oct 06, 2011 | 3.911 | 4.023 | 3.817 | 4.010 | 5,004,463 | +0.31(+8.24%) |
Oct 05, 2011 | 3.832 | 3.832 | 3.229 | 3.704 | 10,931,153 | -0.11(-2.96%) |
Oct 04, 2011 | 3.295 | 3.836 | 3.111 | 3.817 | 9,303,147 | +0.42(+12.40%) |
Oct 03, 2011 | 3.987 | 4.056 | 3.393 | 3.396 | 8,503,596 | -0.56(-14.16%) |
Sep 30, 2011 | 4.095 | 4.329 | 3.955 | 3.957 | 7,136,978 | -0.35(-8.10%) |
Sep 29, 2011 | 4.348 | 4.383 | 4.120 | 4.306 | 7,139,849 | +0.20(+4.75%) |
Sep 28, 2011 | 4.471 | 4.563 | 4.093 | 4.110 | 4,563,887 | -0.36(-8.05%) |
Sep 27, 2011 | 4.577 | 4.700 | 4.396 | 4.470 | 8,676,197 | +0.12(+2.83%) |
Sep 26, 2011 | 4.258 | 4.357 | 4.058 | 4.347 | 11,324,961 | +0.18(+4.35%) |
Sep 23, 2011 | 4.028 | 4.202 | 3.942 | 4.166 | 4,270,871 | +0.11(+2.71%) |
Sep 22, 2011 | 4.075 | 4.289 | 3.893 | 4.056 | 7,985,008 | -0.33(-7.60%) |
Sep 21, 2011 | 5.242 | 5.244 | 4.378 | 4.390 | 12,302,176 | -0.80(-15.47%) |
Sep 20, 2011 | 5.226 | 5.416 | 5.154 | 5.194 | 6,604,341 | -0.01(-0.27%) |
Sep 19, 2011 | 5.238 | 5.377 | 5.175 | 5.208 | 7,725,380 | -0.38(-6.84%) |
Sep 16, 2011 | 5.445 | 5.591 | 5.225 | 5.590 | 7,024,418 | +0.16(+3.04%) |
Sep 15, 2011 | 5.325 | 5.433 | 5.202 | 5.425 | 7,892,779 | +0.26(+5.02%) |
Sep 14, 2011 | 5.141 | 5.281 | 4.882 | 5.166 | 7,521,662 | +0.08(+1.54%) |
Sep 13, 2011 | 5.114 | 5.149 | 4.907 | 5.088 | 5,876,697 | +0.05(+0.93%) |
Sep 12, 2011 | 4.750 | 5.048 | 4.714 | 5.041 | 4,762,786 | +0.06(+1.27%) |
Sep 09, 2011 | 5.309 | 5.438 | 4.852 | 4.978 | 7,354,046 | -0.53(-9.60%) |
Sep 08, 2011 | 5.531 | 5.740 | 5.431 | 5.507 | 7,765,659 | -0.15(-2.64%) |
Sep 07, 2011 | 5.312 | 5.665 | 5.098 | 5.656 | 7,704,517 | +0.58(+11.40%) |
Sep 06, 2011 | 4.708 | 5.143 | 4.634 | 5.078 | 7,126,822 | -0.03(-0.54%) |
Sep 02, 2011 | 5.228 | 5.434 | 5.091 | 5.105 | 6,092,271 | -0.41(-7.38%) |
Sep 01, 2011 | 5.786 | 5.886 | 5.454 | 5.512 | 8,450,271 | -0.28(-4.86%) |
Aug 31, 2011 | 5.756 | 5.864 | 5.549 | 5.794 | 7,836,956 | +0.18(+3.23%) |
Aug 30, 2011 | 5.525 | 5.717 | 5.254 | 5.613 | 8,221,424 | +0.06(+1.08%) |
Aug 29, 2011 | 5.221 | 5.570 | 5.221 | 5.553 | 5,922,197 | +0.51(+10.17%) |
Aug 26, 2011 | 4.740 | 5.088 | 4.440 | 5.040 | 8,967,355 | +0.19(+3.88%) |
Aug 25, 2011 | 5.281 | 5.417 | 4.696 | 4.852 | 10,261,269 | -0.31(-6.07%) |
Aug 24, 2011 | 4.954 | 5.198 | 4.787 | 5.165 | 10,584,359 | +0.20(+4.06%) |
Aug 23, 2011 | 4.619 | 4.968 | 4.536 | 4.964 | 12,746,822 | +0.37(+7.94%) |
Aug 22, 2011 | 4.913 | 4.942 | 4.416 | 4.599 | 10,679,292 | -0.01(-0.13%) |
Aug 19, 2011 | 4.659 | 4.990 | 4.570 | 4.605 | 7,559,169 | -0.25(-5.17%) |
Aug 18, 2011 | 5.112 | 5.232 | 4.694 | 4.856 | 8,033,359 | -0.77(-13.69%) |
Aug 17, 2011 | 5.680 | 5.845 | 5.477 | 5.626 | 9,434,564 | +0.05(+0.88%) |
Aug 16, 2011 | 5.444 | 5.695 | 5.291 | 5.577 | 9,914,652 | -0.08(-1.42%) |
Aug 15, 2011 | 5.259 | 5.657 | 5.197 | 5.657 | 10,294,126 | +0.58(+11.44%) |
Aug 12, 2011 | 5.309 | 5.433 | 4.998 | 5.077 | 12,171,585 | -0.06(-1.11%) |
Aug 11, 2011 | 4.501 | 5.354 | 4.453 | 5.134 | 11,321,019 | +0.71(+16.00%) |
Aug 10, 2011 | 4.472 | 5.103 | 4.299 | 4.426 | 13,253,602 | -0.37(-7.76%) |
Aug 09, 2011 | 5.045 | 4.798 | 3.755 | 4.798 | 16,134,506 | +1.08(+28.91%) |
Aug 08, 2011 | 4.609 | 4.756 | 3.701 | 3.722 | 11,522,150 | -1.34(-26.51%) |
Aug 05, 2011 | 5.631 | 5.718 | 4.836 | 5.064 | 82,285,128 | -0.37(-6.73%) |
Aug 04, 2011 | 6.206 | 6.274 | 5.430 | 5.430 | 8,719,033 | -0.98(-15.34%) |
Aug 03, 2011 | 6.594 | 6.612 | 5.918 | 6.413 | 10,190,788 | -0.13(-2.02%) |
Aug 02, 2011 | 7.134 | 7.248 | 6.545 | 6.545 | 7,156,130 | -0.70(-9.61%) |
Aug 01, 2011 | 7.802 | 7.955 | 7.090 | 7.241 | 7,907,222 | -0.37(-4.89%) |
Jul 29, 2011 | 7.379 | 7.657 | 7.207 | 7.613 | 5,082,013 | +0.01(+0.17%) |
Jul 28, 2011 | 7.648 | 7.832 | 7.384 | 7.600 | 4,726,617 | +0.02(+0.23%) |
Jul 27, 2011 | 8.184 | 8.184 | 7.572 | 7.583 | 6,371,769 | -0.70(-8.41%) |
Jul 26, 2011 | 8.269 | 8.388 | 8.086 | 8.279 | 3,434,147 | +0.04(+0.52%) |
Jul 25, 2011 | 8.195 | 8.398 | 8.117 | 8.236 | 3,412,449 | -0.26(-3.02%) |
Jul 22, 2011 | 8.523 | 8.525 | 8.442 | 8.492 | 3,424,218 | +0.10(+1.21%) |
Jul 21, 2011 | 8.266 | 8.497 | 8.266 | 8.390 | 4,581,397 | +0.19(+2.28%) |
Jul 20, 2011 | 8.075 | 8.203 | 7.942 | 8.203 | 3,530,869 | +0.21(+2.59%) |
Jul 19, 2011 | 7.762 | 8.000 | 7.683 | 7.996 | 4,446,588 | +0.41(+5.39%) |
Jul 18, 2011 | 7.716 | 7.738 | 7.425 | 7.587 | 2,418,875 | -0.22(-2.81%) |
Jul 15, 2011 | 7.617 | 7.807 | 7.477 | 7.807 | 2,757,539 | +0.31(+4.18%) |
Jul 14, 2011 | 7.835 | 7.840 | 7.425 | 7.493 | 5,820,973 | -0.23(-2.99%) |
Jul 13, 2011 | 8.058 | 8.104 | 7.724 | 7.724 | 6,261,195 | -0.27(-3.36%) |
Jul 12, 2011 | 7.806 | 8.321 | 7.801 | 7.993 | 5,480,943 | +0.13(+1.64%) |
Jul 11, 2011 | 8.004 | 8.116 | 7.851 | 7.864 | 5,949,519 | -0.47(-5.65%) |
Jul 08, 2011 | 8.102 | 8.355 | 8.023 | 8.335 | 4,573,256 | -0.08(-0.98%) |
Jul 07, 2011 | 8.247 | 8.437 | 8.231 | 8.417 | 7,400,235 | +0.31(+3.76%) |
Jul 06, 2011 | 7.836 | 8.112 | 7.800 | 8.112 | 4,427,397 | +0.18(+2.32%) |
Jul 05, 2011 | 7.733 | 7.968 | 7.612 | 7.928 | 4,937,530 | +0.19(+2.42%) |
Jul 01, 2011 | 7.347 | 7.781 | 7.346 | 7.740 | 7,061,778 | +0.39(+5.31%) |
Jun 30, 2011 | 7.361 | 7.453 | 7.242 | 7.350 | 4,033,108 | +0.04(+0.60%) |
Jun 29, 2011 | 7.186 | 7.338 | 7.076 | 7.306 | 4,886,486 | +0.22(+3.17%) |
Jun 28, 2011 | 7.004 | 7.082 | 6.828 | 7.081 | 3,273,787 | +0.16(+2.38%) |
Jun 27, 2011 | 6.827 | 6.973 | 6.804 | 6.917 | 2,864,337 | +0.10(+1.40%) |
Jun 24, 2011 | 6.850 | 6.976 | 6.680 | 6.821 | 3,763,402 | +0.03(+0.45%) |
Jun 23, 2011 | 6.931 | 6.966 | 6.617 | 6.790 | 8,618,408 | -0.47(-6.50%) |
Jun 22, 2011 | 7.239 | 7.467 | 7.233 | 7.262 | 3,392,678 | -0.07(-1.00%) |
Jun 21, 2011 | 7.265 | 7.340 | 7.138 | 7.336 | 6,082,646 | +0.18(+2.46%) |
Jun 20, 2011 | 7.129 | 7.192 | 7.095 | 7.160 | 5,426,113 | +0.25(+3.67%) |
Jun 17, 2011 | 6.925 | 6.951 | 6.705 | 6.906 | 4,561,940 | +0.20(+2.91%) |
Jun 16, 2011 | 6.552 | 6.800 | 6.423 | 6.711 | 6,152,852 | +0.19(+2.84%) |
Jun 15, 2011 | 6.701 | 6.812 | 6.406 | 6.526 | 6,925,721 | -0.37(-5.38%) |
Jun 14, 2011 | 6.766 | 6.936 | 6.734 | 6.897 | 4,827,949 | +0.30(+4.56%) |
Jun 13, 2011 | 6.576 | 6.731 | 6.476 | 6.596 | 4,716,618 | +0.11(+1.63%) |
Jun 10, 2011 | 6.956 | 6.980 | 6.479 | 6.490 | 8,492,084 | -0.54(-7.63%) |
Jun 09, 2011 | 7.334 | 7.345 | 6.942 | 7.026 | 5,221,334 | -0.23(-3.21%) |
Jun 08, 2011 | 7.243 | 7.482 | 7.225 | 7.259 | 3,618,801 | -0.09(-1.26%) |
Jun 07, 2011 | 7.278 | 7.527 | 7.171 | 7.352 | 4,978,842 | +0.24(+3.43%) |
Jun 06, 2011 | 7.388 | 7.483 | 7.108 | 7.108 | 4,079,394 | -0.34(-4.52%) |
Jun 03, 2011 | 7.137 | 7.542 | 7.093 | 7.444 | 4,663,224 | +0.11(+1.57%) |
May 24, 2011 | 7.308 | 7.407 | 7.243 | 7.330 | 3,808,794 | +0.10(+1.34%) |
May 23, 2011 | 7.230 | 7.370 | 7.201 | 7.233 | 5,000,864 | -0.25(-3.37%) |
May 20, 2011 | 7.677 | 7.751 | 7.466 | 7.485 | 3,895,920 | -0.29(-3.77%) |
May 19, 2011 | 7.756 | 7.873 | 7.593 | 7.778 | 4,114,964 | +0.07(+0.84%) |
May 18, 2011 | 7.483 | 7.713 | 7.364 | 7.713 | 2,773,583 | +0.26(+3.55%) |
May 17, 2011 | 7.398 | 7.510 | 7.316 | 7.449 | 2,920,740 | -0.03(-0.42%) |
May 16, 2011 | 7.371 | 7.617 | 7.323 | 7.480 | 2,701,902 | +0.06(+0.79%) |
May 13, 2011 | 7.719 | 7.719 | 7.379 | 7.421 | 3,256,179 | -0.25(-3.25%) |
May 12, 2011 | 7.551 | 7.713 | 7.386 | 7.670 | 3,741,262 | +0.05(+0.71%) |
May 11, 2011 | 7.888 | 7.888 | 7.567 | 7.616 | 3,362,810 | -0.30(-3.77%) |
May 10, 2011 | 7.632 | 7.927 | 7.613 | 7.914 | 5,117,652 | +0.36(+4.82%) |
May 09, 2011 | 7.409 | 7.593 | 7.337 | 7.550 | 2,546,881 | +0.13(+1.80%) |
May 06, 2011 | 7.841 | 7.841 | 7.366 | 7.417 | 5,714,606 | -0.20(-2.63%) |
May 05, 2011 | 7.497 | 7.794 | 7.448 | 7.617 | 6,802,120 | -0.04(-0.47%) |
May 04, 2011 | 7.735 | 7.815 | 7.541 | 7.653 | 3,277,149 | -0.14(-1.80%) |
May 03, 2011 | 7.909 | 8.080 | 7.510 | 7.793 | 6,865,061 | -0.19(-2.32%) |
May 02, 2011 | 7.918 | 7.989 | 7.908 | 7.978 | 4,627,830 | +0.01(+0.18%) |
Apr 29, 2011 | 8.132 | 8.150 | 7.664 | 7.964 | 6,992,515 | -0.13(-1.62%) |
Apr 28, 2011 | 7.816 | 8.164 | 7.790 | 8.095 | 5,906,663 | +0.32(+4.08%) |
Apr 27, 2011 | 7.662 | 7.802 | 7.578 | 7.778 | 5,136,312 | +0.15(+1.99%) |
Apr 26, 2011 | 7.490 | 7.690 | 7.373 | 7.627 | 3,622,291 | +0.20(+2.70%) |
Apr 25, 2011 | 7.258 | 7.494 | 7.219 | 7.426 | 3,444,952 | +0.16(+2.14%) |
Apr 21, 2011 | 7.154 | 7.289 | 7.035 | 7.271 | 3,586,652 | +0.14(+1.94%) |
Apr 20, 2011 | 7.084 | 7.151 | 6.921 | 7.132 | 5,285,799 | +0.23(+3.39%) |
Apr 19, 2011 | 6.764 | 6.917 | 6.754 | 6.898 | 3,177,419 | +0.17(+2.54%) |
Apr 18, 2011 | 6.747 | 6.765 | 6.598 | 6.727 | 3,460,210 | -0.19(-2.74%) |
Apr 15, 2011 | 6.721 | 6.925 | 6.668 | 6.917 | 6,408,764 | +0.25(+3.72%) |
Apr 14, 2011 | 6.307 | 6.696 | 6.306 | 6.668 | 5,708,206 | +0.28(+4.35%) |
Apr 13, 2011 | 6.521 | 6.522 | 6.350 | 6.391 | 1,903,099 | -0.02(-0.32%) |
Apr 12, 2011 | 6.381 | 6.506 | 6.362 | 6.411 | 2,865,330 | -0.04(-0.57%) |
Apr 11, 2011 | 6.473 | 6.598 | 6.385 | 6.448 | 2,310,602 | +0.01(+0.21%) |
Apr 08, 2011 | 6.644 | 6.713 | 6.379 | 6.434 | 4,123,508 | -0.14(-2.15%) |
Apr 07, 2011 | 6.783 | 6.801 | 6.483 | 6.576 | 4,318,986 | -0.22(-3.22%) |
Apr 06, 2011 | 6.871 | 6.885 | 6.744 | 6.795 | 2,736,381 | +0.00(+0.03%) |
Apr 05, 2011 | 6.775 | 6.878 | 6.728 | 6.793 | 1,855,230 | +0.02(+0.23%) |
Apr 04, 2011 | 6.851 | 6.861 | 6.730 | 6.777 | 2,164,123 | -0.00(-0.05%) |