Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.378 | 8.387 | 7.936 | 7.950 | 51,873,960 | -0.32(-3.86%) |
Mar 29, 2012 | 8.456 | 8.603 | 8.260 | 8.270 | 46,713,520 | -0.22(-2.55%) |
Mar 28, 2012 | 8.358 | 8.594 | 8.301 | 8.486 | 35,767,800 | +0.06(+0.76%) |
Mar 27, 2012 | 8.181 | 8.495 | 8.161 | 8.422 | 40,159,896 | +0.32(+3.94%) |
Mar 26, 2012 | 8.270 | 8.289 | 7.965 | 8.103 | 36,228,484 | -0.15(-1.79%) |
Mar 23, 2012 | 8.338 | 8.456 | 8.103 | 8.250 | 48,686,272 | -0.30(-3.56%) |
Mar 22, 2012 | 8.574 | 8.613 | 8.328 | 8.554 | 33,956,588 | -0.03(-0.34%) |
Mar 21, 2012 | 8.584 | 8.820 | 8.554 | 8.584 | 31,336,520 | +0.17(+1.98%) |
Mar 20, 2012 | 8.427 | 8.476 | 8.299 | 8.417 | 18,506,832 | -0.06(-0.70%) |
Mar 19, 2012 | 8.603 | 8.643 | 8.456 | 8.476 | 26,696,306 | -0.19(-2.15%) |
Mar 16, 2012 | 8.711 | 8.731 | 8.515 | 8.662 | 33,682,988 | -0.01(-0.11%) |
Mar 15, 2012 | 8.476 | 8.726 | 8.309 | 8.672 | 35,285,784 | +0.25(+2.91%) |
Mar 14, 2012 | 8.525 | 8.692 | 8.368 | 8.427 | 34,590,244 | +0.09(+1.06%) |
Mar 13, 2012 | 8.093 | 8.348 | 8.053 | 8.338 | 31,754,508 | +0.40(+5.07%) |
Mar 12, 2012 | 8.112 | 8.152 | 7.867 | 7.936 | 20,248,570 | -0.25(-3.00%) |
Mar 09, 2012 | 8.014 | 8.211 | 7.975 | 8.181 | 26,016,098 | +0.17(+2.08%) |
Mar 08, 2012 | 7.985 | 8.093 | 7.867 | 8.014 | 19,136,440 | +0.07(+0.87%) |
Mar 07, 2012 | 7.896 | 8.103 | 7.700 | 7.945 | 32,639,864 | +0.09(+1.12%) |
Mar 06, 2012 | 7.823 | 7.896 | 7.641 | 7.857 | 38,172,324 | -0.20(-2.44%) |
Mar 05, 2012 | 8.407 | 8.436 | 8.024 | 8.053 | 30,715,724 | -0.44(-5.15%) |
Mar 02, 2012 | 8.584 | 8.751 | 8.456 | 8.491 | 25,238,220 | -0.06(-0.75%) |
Mar 01, 2012 | 8.436 | 8.682 | 8.378 | 8.554 | 34,338,112 | +0.16(+1.87%) |
Feb 29, 2012 | 8.908 | 8.937 | 8.358 | 8.397 | 49,226,488 | -0.32(-3.72%) |
Feb 28, 2012 | 8.643 | 8.996 | 8.613 | 8.721 | 73,163,752 | +0.31(+3.74%) |
Feb 27, 2012 | 8.201 | 8.633 | 8.161 | 8.407 | 60,946,692 | +0.60(+7.67%) |
Feb 24, 2012 | 7.749 | 7.926 | 7.710 | 7.808 | 17,611,250 | +0.13(+1.66%) |
Feb 23, 2012 | 7.886 | 7.886 | 7.602 | 7.680 | 32,194,136 | -0.22(-2.74%) |
Feb 22, 2012 | 8.063 | 8.093 | 7.867 | 7.896 | 19,734,352 | -0.17(-2.07%) |
Feb 21, 2012 | 8.279 | 8.309 | 8.014 | 8.063 | 19,109,590 | -0.22(-2.61%) |
Feb 17, 2012 | 8.289 | 8.427 | 8.191 | 8.279 | 19,264,852 | -0.03(-0.35%) |
Feb 16, 2012 | 8.230 | 8.348 | 8.152 | 8.309 | 19,089,988 | +0.18(+2.17%) |
Feb 15, 2012 | 8.250 | 8.397 | 8.122 | 8.132 | 34,052,720 | -0.06(-0.72%) |
Feb 14, 2012 | 7.778 | 8.211 | 7.778 | 8.191 | 41,890,424 | +0.48(+6.24%) |
Feb 13, 2012 | 7.877 | 7.877 | 7.562 | 7.710 | 25,245,140 | -0.05(-0.70%) |
Feb 10, 2012 | 7.945 | 7.965 | 7.661 | 7.764 | 26,668,548 | -0.25(-3.13%) |
Feb 09, 2012 | 8.053 | 8.053 | 7.847 | 8.014 | 27,933,656 | -0.00(-0.06%) |
Feb 08, 2012 | 7.798 | 8.083 | 7.749 | 8.019 | 42,880,044 | +0.28(+3.68%) |
Feb 07, 2012 | 7.592 | 7.778 | 7.562 | 7.734 | 20,613,762 | +0.15(+1.94%) |
Feb 06, 2012 | 7.562 | 7.739 | 7.543 | 7.587 | 33,222,314 | -0.22(-2.83%) |
Feb 03, 2012 | 7.739 | 7.828 | 7.602 | 7.808 | 15,455,677 | +0.23(+2.98%) |
Feb 02, 2012 | 7.592 | 7.670 | 7.543 | 7.582 | 21,037,612 | +0.02(+0.26%) |
Feb 01, 2012 | 7.602 | 7.700 | 7.464 | 7.562 | 27,388,628 | +0.10(+1.38%) |
Jan 31, 2012 | 7.464 | 7.543 | 7.386 | 7.459 | 22,223,444 | +0.03(+0.46%) |
Jan 30, 2012 | 7.209 | 7.454 | 7.160 | 7.425 | 22,147,488 | +0.13(+1.75%) |
Jan 27, 2012 | 7.337 | 7.484 | 7.209 | 7.297 | 29,651,756 | -0.12(-1.59%) |
Jan 26, 2012 | 7.631 | 7.661 | 7.317 | 7.415 | 43,010,972 | -0.30(-3.94%) |
Jan 25, 2012 | 7.857 | 7.896 | 7.646 | 7.720 | 31,511,498 | -0.09(-1.13%) |
Jan 24, 2012 | 7.710 | 7.828 | 7.626 | 7.808 | 29,769,632 | +0.08(+1.08%) |
Jan 23, 2012 | 7.651 | 7.916 | 7.631 | 7.724 | 33,781,116 | +0.10(+1.35%) |
Jan 20, 2012 | 7.690 | 7.837 | 7.543 | 7.621 | 39,386,484 | -0.12(-1.52%) |
Jan 19, 2012 | 7.592 | 7.798 | 7.543 | 7.739 | 44,722,652 | +0.23(+3.01%) |
Jan 18, 2012 | 7.120 | 7.611 | 7.081 | 7.513 | 49,800,844 | +0.48(+6.84%) |
Jan 17, 2012 | 7.170 | 7.248 | 7.012 | 7.032 | 31,211,120 | -0.07(-0.97%) |
Jan 13, 2012 | 7.091 | 7.160 | 6.963 | 7.101 | 29,757,110 | -0.04(-0.55%) |
Jan 12, 2012 | 7.091 | 7.189 | 6.993 | 7.140 | 30,571,206 | +0.05(+0.69%) |
Jan 11, 2012 | 7.140 | 7.160 | 7.015 | 7.091 | 20,578,120 | -0.03(-0.41%) |
Jan 10, 2012 | 7.268 | 7.307 | 7.081 | 7.120 | 27,156,782 | -0.04(-0.55%) |
Jan 09, 2012 | 7.101 | 7.209 | 6.993 | 7.160 | 29,214,158 | +0.09(+1.25%) |
Jan 06, 2012 | 7.042 | 7.189 | 6.924 | 7.071 | 33,608,528 | +0.04(+0.56%) |
Jan 05, 2012 | 6.836 | 7.199 | 6.777 | 7.032 | 54,442,788 | +0.17(+2.43%) |
Jan 04, 2012 | 6.580 | 6.924 | 6.482 | 6.865 | 43,810,084 | +0.69(+11.13%) |
Dec 30, 2011 | 6.158 | 6.256 | 6.133 | 6.178 | 15,537,235 | +0.02(+0.32%) |
Dec 29, 2011 | 6.070 | 6.187 | 6.030 | 6.158 | 14,126,750 | +0.10(+1.62%) |
Dec 28, 2011 | 6.148 | 6.217 | 5.952 | 6.060 | 19,717,472 | -0.08(-1.28%) |
Dec 27, 2011 | 6.237 | 6.286 | 6.089 | 6.138 | 13,695,289 | -0.14(-2.27%) |
Dec 23, 2011 | 6.374 | 6.423 | 6.138 | 6.281 | 23,920,934 | +0.84(+15.43%) |
Dec 21, 2011 | 5.785 | 5.795 | 5.421 | 5.441 | 27,010,924 | -0.25(-4.32%) |
Dec 20, 2011 | 5.490 | 5.716 | 5.480 | 5.687 | 19,326,112 | +0.34(+6.34%) |
Dec 19, 2011 | 5.598 | 5.637 | 5.343 | 5.348 | 32,181,582 | -0.23(-4.14%) |
Dec 16, 2011 | 5.490 | 5.598 | 5.412 | 5.578 | 23,518,576 | +0.13(+2.34%) |
Dec 15, 2011 | 5.431 | 5.480 | 5.382 | 5.451 | 17,487,612 | +0.10(+1.83%) |
Dec 14, 2011 | 5.539 | 5.628 | 5.215 | 5.353 | 37,665,860 | -0.16(-2.85%) |
Dec 13, 2011 | 5.696 | 5.844 | 5.470 | 5.510 | 20,882,508 | -0.21(-3.61%) |
Dec 12, 2011 | 5.618 | 5.741 | 5.529 | 5.716 | 20,360,076 | -0.07(-1.19%) |
Dec 09, 2011 | 5.736 | 5.883 | 5.687 | 5.785 | 24,422,982 | +0.07(+1.20%) |
Dec 08, 2011 | 5.863 | 5.991 | 5.677 | 5.716 | 33,171,730 | -0.24(-3.96%) |
Dec 07, 2011 | 5.520 | 5.971 | 5.461 | 5.952 | 32,083,440 | +0.40(+7.26%) |
Dec 06, 2011 | 5.647 | 5.667 | 5.402 | 5.549 | 32,287,720 | -0.08(-1.40%) |
Dec 05, 2011 | 5.765 | 5.785 | 5.578 | 5.628 | 26,492,284 | -0.07(-1.21%) |
Dec 02, 2011 | 5.883 | 5.903 | 5.578 | 5.696 | 27,838,080 | -0.09(-1.53%) |
Dec 01, 2011 | 5.853 | 5.873 | 5.647 | 5.785 | 22,537,790 | -0.10(-1.67%) |
Nov 30, 2011 | 5.755 | 5.912 | 5.667 | 5.883 | 20,067,636 | +0.34(+6.21%) |
Nov 29, 2011 | 5.529 | 5.647 | 5.461 | 5.539 | 21,194,850 | +0.02(+0.36%) |
Nov 28, 2011 | 5.647 | 5.755 | 5.451 | 5.520 | 22,672,884 | +0.12(+2.18%) |
Nov 25, 2011 | 5.559 | 5.755 | 5.362 | 5.402 | 18,596,016 | -0.21(-3.68%) |
Nov 23, 2011 | 5.922 | 5.932 | 5.569 | 5.608 | 40,446,840 | -0.38(-6.39%) |
Nov 22, 2011 | 5.952 | 6.246 | 5.903 | 5.991 | 38,793,616 | +0.01(+0.16%) |
Nov 21, 2011 | 5.971 | 6.050 | 5.755 | 5.981 | 42,148,104 | -0.20(-3.18%) |
Nov 18, 2011 | 6.246 | 6.413 | 6.040 | 6.178 | 44,412,004 | -0.04(-0.63%) |
Nov 17, 2011 | 6.787 | 6.875 | 6.168 | 6.217 | 97,817,104 | -0.40(-6.08%) |
Nov 16, 2011 | 5.353 | 6.718 | 5.353 | 6.620 | 73,388,232 | +1.26(+23.44%) |
Nov 15, 2011 | 5.215 | 5.608 | 5.161 | 5.362 | 42,662,108 | +0.11(+2.06%) |
Nov 14, 2011 | 5.303 | 5.333 | 5.127 | 5.254 | 23,361,048 | -0.08(-1.47%) |
Nov 11, 2011 | 5.166 | 5.343 | 5.166 | 5.333 | 19,639,962 | +0.25(+4.83%) |
Nov 10, 2011 | 5.402 | 5.451 | 4.970 | 5.087 | 54,036,968 | -0.17(-3.18%) |
Nov 09, 2011 | 5.618 | 5.618 | 5.235 | 5.254 | 37,391,328 | -0.55(-9.48%) |
Nov 08, 2011 | 5.785 | 5.853 | 5.647 | 5.804 | 23,585,542 | +0.06(+1.03%) |
Nov 07, 2011 | 5.706 | 5.804 | 5.588 | 5.745 | 25,272,648 | -0.04(-0.68%) |
Nov 04, 2011 | 5.569 | 5.844 | 5.480 | 5.785 | 21,189,840 | +0.05(+0.86%) |
Nov 03, 2011 | 5.412 | 5.765 | 5.264 | 5.736 | 33,081,208 | +0.40(+7.55%) |
Nov 02, 2011 | 5.303 | 5.431 | 5.245 | 5.333 | 22,981,432 | +0.14(+2.65%) |
Nov 01, 2011 | 5.294 | 5.362 | 5.195 | 5.195 | 30,749,814 | -0.29(-5.37%) |
Oct 31, 2011 | 5.667 | 5.687 | 5.470 | 5.490 | 24,129,026 | -0.28(-4.93%) |
Oct 28, 2011 | 5.578 | 5.795 | 5.549 | 5.775 | 22,209,512 | +0.18(+3.16%) |
Oct 27, 2011 | 5.598 | 5.657 | 5.389 | 5.598 | 54,831,008 | +0.23(+4.30%) |
Oct 26, 2011 | 5.431 | 5.510 | 5.117 | 5.367 | 51,014,476 | -0.02(-0.46%) |
Oct 25, 2011 | 5.510 | 5.539 | 5.382 | 5.392 | 27,015,102 | -0.17(-3.00%) |
Oct 24, 2011 | 5.353 | 5.578 | 5.353 | 5.559 | 35,079,404 | +0.20(+3.66%) |
Oct 21, 2011 | 5.569 | 5.745 | 5.303 | 5.362 | 40,018,700 | -0.13(-2.33%) |
Oct 20, 2011 | 5.421 | 5.539 | 5.274 | 5.490 | 23,866,078 | +0.06(+1.09%) |
Oct 19, 2011 | 5.637 | 5.741 | 5.412 | 5.431 | 28,043,984 | -0.24(-4.16%) |
Oct 18, 2011 | 5.362 | 5.696 | 5.303 | 5.667 | 31,931,824 | +0.33(+6.16%) |
Oct 17, 2011 | 5.529 | 5.578 | 5.313 | 5.338 | 30,176,744 | -0.26(-4.65%) |
Oct 14, 2011 | 5.490 | 5.598 | 5.343 | 5.598 | 31,891,426 | +0.18(+3.26%) |
Oct 13, 2011 | 5.019 | 5.480 | 5.009 | 5.421 | 38,243,376 | +0.31(+6.15%) |
Oct 12, 2011 | 5.186 | 5.205 | 5.087 | 5.107 | 26,051,644 | +0.00(+0.00%) |
Oct 11, 2011 | 5.068 | 5.195 | 5.024 | 5.107 | 24,256,572 | +0.04(+0.78%) |
Oct 10, 2011 | 5.117 | 5.186 | 4.999 | 5.068 | 27,444,822 | +0.21(+4.24%) |
Oct 07, 2011 | 4.852 | 4.940 | 4.753 | 4.862 | 30,223,260 | -0.01(-0.20%) |
Oct 06, 2011 | 4.822 | 4.911 | 4.685 | 4.871 | 36,636,524 | +0.01(+0.20%) |
Oct 05, 2011 | 4.420 | 4.891 | 4.282 | 4.862 | 54,104,796 | +0.42(+9.51%) |
Oct 04, 2011 | 4.125 | 4.439 | 3.899 | 4.439 | 58,647,200 | +0.19(+4.39%) |
Oct 03, 2011 | 4.871 | 4.940 | 4.243 | 4.253 | 57,728,484 | -0.70(-14.09%) |
Sep 30, 2011 | 5.343 | 5.402 | 4.920 | 4.950 | 64,687,660 | -0.82(-14.14%) |
Sep 29, 2011 | 6.020 | 6.089 | 5.510 | 5.765 | 50,990,568 | -0.24(-4.01%) |
Sep 28, 2011 | 6.384 | 6.384 | 5.991 | 6.006 | 35,515,764 | -0.34(-5.34%) |
Sep 27, 2011 | 6.561 | 6.620 | 6.295 | 6.345 | 32,657,436 | -0.12(-1.82%) |
Sep 26, 2011 | 6.561 | 6.570 | 6.256 | 6.462 | 32,245,408 | -0.07(-1.05%) |
Sep 23, 2011 | 6.286 | 6.649 | 6.187 | 6.531 | 34,788,624 | +0.22(+3.42%) |
Sep 22, 2011 | 6.168 | 6.374 | 6.109 | 6.315 | 47,179,460 | -0.17(-2.65%) |
Sep 21, 2011 | 6.757 | 6.816 | 6.482 | 6.487 | 49,686,636 | -0.24(-3.58%) |
Sep 20, 2011 | 6.796 | 6.963 | 6.718 | 6.728 | 33,344,754 | -0.03(-0.44%) |
Sep 19, 2011 | 6.845 | 7.111 | 6.678 | 6.757 | 58,265,804 | -0.15(-2.13%) |
Sep 16, 2011 | 6.963 | 7.032 | 6.816 | 6.904 | 69,953,400 | -0.01(-0.14%) |
Sep 15, 2011 | 7.219 | 7.287 | 6.777 | 6.914 | 61,805,216 | -0.16(-2.22%) |
Sep 14, 2011 | 6.826 | 7.219 | 6.806 | 7.071 | 69,678,568 | +0.33(+4.96%) |
Sep 13, 2011 | 6.757 | 6.826 | 6.639 | 6.737 | 52,114,004 | +0.17(+2.62%) |
Sep 12, 2011 | 6.187 | 6.590 | 6.168 | 6.566 | 47,555,600 | +0.33(+5.28%) |
Sep 09, 2011 | 6.079 | 6.590 | 6.079 | 6.237 | 55,155,300 | +0.10(+1.68%) |
Sep 08, 2011 | 5.922 | 6.512 | 5.893 | 6.133 | 64,148,020 | +0.18(+3.05%) |
Sep 07, 2011 | 5.716 | 5.962 | 5.716 | 5.952 | 33,255,418 | +0.38(+6.88%) |
Sep 06, 2011 | 5.186 | 5.598 | 5.186 | 5.569 | 24,540,662 | +0.17(+3.09%) |
Sep 02, 2011 | 5.500 | 5.520 | 5.353 | 5.402 | 23,149,112 | -0.24(-4.18%) |
Sep 01, 2011 | 5.834 | 5.952 | 5.637 | 5.637 | 26,106,970 | -0.17(-2.88%) |
Aug 31, 2011 | 5.962 | 6.011 | 5.726 | 5.804 | 33,902,564 | -0.04(-0.67%) |
Aug 30, 2011 | 5.912 | 5.981 | 5.745 | 5.844 | 35,151,656 | -0.19(-3.17%) |
Aug 29, 2011 | 5.853 | 6.050 | 5.804 | 6.035 | 31,431,754 | +0.48(+8.57%) |
Aug 26, 2011 | 5.333 | 5.736 | 5.284 | 5.559 | 49,489,224 | +0.27(+5.20%) |
Aug 25, 2011 | 5.225 | 5.441 | 5.215 | 5.284 | 32,134,828 | +0.08(+1.51%) |
Aug 24, 2011 | 5.529 | 5.559 | 5.087 | 5.205 | 66,003,276 | -0.35(-6.36%) |
Aug 23, 2011 | 5.225 | 5.559 | 5.176 | 5.559 | 34,418,056 | +0.39(+7.60%) |
Aug 22, 2011 | 5.313 | 5.421 | 5.127 | 5.166 | 35,635,300 | +0.01(+0.19%) |
Aug 19, 2011 | 5.402 | 5.559 | 5.107 | 5.156 | 50,809,324 | -0.38(-6.91%) |
Aug 18, 2011 | 5.775 | 5.785 | 5.500 | 5.539 | 46,367,600 | -0.46(-7.69%) |
Aug 17, 2011 | 6.237 | 6.291 | 5.957 | 6.001 | 30,206,512 | -0.18(-2.86%) |
Aug 16, 2011 | 6.295 | 6.354 | 6.079 | 6.178 | 20,434,816 | -0.19(-2.93%) |
Aug 15, 2011 | 6.158 | 6.364 | 6.070 | 6.364 | 23,725,116 | +0.29(+4.85%) |
Aug 12, 2011 | 6.295 | 6.423 | 6.050 | 6.070 | 29,816,352 | -0.19(-2.98%) |
Aug 11, 2011 | 5.677 | 6.384 | 5.677 | 6.256 | 58,431,284 | +0.64(+11.36%) |
Aug 10, 2011 | 5.873 | 5.932 | 5.608 | 5.618 | 58,568,404 | -0.46(-7.59%) |
Aug 09, 2011 | 6.025 | 6.089 | 5.657 | 6.079 | 45,457,196 | +0.47(+8.41%) |
Aug 08, 2011 | 5.893 | 6.079 | 5.549 | 5.608 | 56,243,484 | -0.59(-9.51%) |
Aug 05, 2011 | 6.403 | 6.630 | 5.981 | 6.197 | 56,692,380 | -0.09(-1.41%) |
Aug 04, 2011 | 6.688 | 6.732 | 6.256 | 6.286 | 51,635,540 | -0.58(-8.44%) |
Aug 03, 2011 | 6.944 | 6.993 | 6.570 | 6.865 | 53,988,232 | -0.05(-0.71%) |
Aug 02, 2011 | 7.189 | 7.248 | 6.895 | 6.914 | 36,527,020 | -0.36(-4.99%) |
Aug 01, 2011 | 7.435 | 7.454 | 7.071 | 7.278 | 38,739,180 | +0.04(+0.54%) |
Jul 29, 2011 | 7.170 | 7.395 | 7.091 | 7.238 | 45,710,008 | -0.05(-0.67%) |
Jul 28, 2011 | 7.346 | 7.425 | 7.179 | 7.287 | 32,249,794 | -0.01(-0.13%) |
Jul 27, 2011 | 7.661 | 7.661 | 7.248 | 7.297 | 46,209,240 | -0.42(-5.41%) |
Jul 26, 2011 | 7.710 | 7.847 | 7.661 | 7.715 | 21,978,972 | -0.03(-0.44%) |
Jul 25, 2011 | 7.759 | 7.818 | 7.621 | 7.749 | 25,536,638 | -0.20(-2.47%) |
Jul 22, 2011 | 7.852 | 8.053 | 7.553 | 7.945 | 47,881,436 | +0.44(+5.82%) |
Jul 21, 2011 | 7.553 | 7.611 | 7.356 | 7.508 | 83,683,752 | +0.04(+0.59%) |
Jul 20, 2011 | 7.395 | 7.464 | 7.268 | 7.464 | 29,942,648 | +0.08(+1.06%) |
Jul 19, 2011 | 7.150 | 7.395 | 7.150 | 7.386 | 29,704,884 | +0.28(+4.01%) |
Jul 18, 2011 | 7.228 | 7.415 | 7.003 | 7.101 | 26,346,418 | -0.18(-2.43%) |
Jul 15, 2011 | 7.238 | 7.317 | 7.130 | 7.278 | 24,057,870 | +0.12(+1.65%) |
Jul 14, 2011 | 7.386 | 7.454 | 7.101 | 7.160 | 32,352,920 | -0.20(-2.67%) |
Jul 13, 2011 | 7.268 | 7.621 | 7.238 | 7.356 | 30,967,458 | +0.18(+2.46%) |
Jul 12, 2011 | 7.258 | 7.317 | 7.081 | 7.179 | 29,287,774 | -0.18(-2.40%) |
Jul 11, 2011 | 7.415 | 7.562 | 7.317 | 7.356 | 22,708,392 | -0.19(-2.47%) |
Jul 08, 2011 | 7.553 | 7.651 | 7.474 | 7.543 | 20,831,940 | -0.14(-1.79%) |
Jul 07, 2011 | 7.494 | 7.749 | 7.474 | 7.680 | 23,814,182 | +0.26(+3.44%) |
Jul 06, 2011 | 7.592 | 7.602 | 7.346 | 7.425 | 24,994,664 | -0.22(-2.83%) |
Jul 05, 2011 | 7.739 | 7.847 | 7.553 | 7.641 | 32,791,938 | -0.05(-0.64%) |
Jul 01, 2011 | 7.327 | 7.710 | 7.238 | 7.690 | 31,198,936 | +0.34(+4.68%) |
Jun 30, 2011 | 7.395 | 7.474 | 7.307 | 7.346 | 38,653,112 | +0.01(+0.13%) |
Jun 29, 2011 | 7.238 | 7.454 | 7.179 | 7.337 | 38,740,432 | +0.12(+1.63%) |
Jun 28, 2011 | 7.209 | 7.248 | 7.130 | 7.219 | 29,368,680 | +0.01(+0.14%) |
Jun 27, 2011 | 7.120 | 7.278 | 7.071 | 7.209 | 35,104,992 | +0.13(+1.80%) |
Jun 24, 2011 | 7.582 | 7.631 | 7.068 | 7.081 | 119,969,104 | -1.20(-14.47%) |
Jun 23, 2011 | 7.906 | 8.299 | 7.798 | 8.279 | 56,895,124 | +0.26(+3.18%) |
Jun 22, 2011 | 8.004 | 8.171 | 7.955 | 8.024 | 29,604,880 | +0.03(+0.37%) |
Jun 21, 2011 | 7.857 | 8.034 | 7.710 | 7.995 | 35,896,252 | +0.23(+2.91%) |
Jun 20, 2011 | 7.778 | 7.965 | 7.668 | 7.769 | 33,535,288 | +0.08(+1.02%) |
Jun 17, 2011 | 7.847 | 7.867 | 7.504 | 7.690 | 43,950,336 | -0.03(-0.45%) |
Jun 16, 2011 | 7.975 | 7.985 | 7.670 | 7.724 | 55,484,920 | -0.20(-2.54%) |
Jun 15, 2011 | 8.181 | 8.212 | 7.906 | 7.926 | 44,827,640 | -0.32(-3.93%) |
Jun 14, 2011 | 8.250 | 8.407 | 8.053 | 8.250 | 36,571,752 | +0.11(+1.33%) |
Jun 13, 2011 | 8.299 | 8.436 | 8.132 | 8.142 | 35,325,800 | -0.15(-1.78%) |
Jun 10, 2011 | 8.456 | 8.495 | 8.230 | 8.289 | 47,058,240 | -0.05(-0.59%) |
Jun 09, 2011 | 8.378 | 8.495 | 8.171 | 8.338 | 41,914,348 | -0.01(-0.12%) |
Jun 08, 2011 | 8.692 | 8.711 | 8.338 | 8.348 | 57,123,044 | -0.44(-5.03%) |
Jun 07, 2011 | 8.967 | 8.977 | 8.751 | 8.790 | 43,254,704 | -0.09(-1.00%) |
Jun 06, 2011 | 9.133 | 9.261 | 8.859 | 8.878 | 50,010,372 | -0.12(-1.31%) |
Jun 03, 2011 | 9.085 | 9.207 | 8.986 | 8.996 | 32,631,808 | -0.45(-4.78%) |
May 24, 2011 | 9.654 | 9.664 | 9.428 | 9.448 | 23,607,820 | -0.09(-0.93%) |
May 23, 2011 | 9.635 | 9.654 | 9.399 | 9.536 | 28,099,124 | -0.28(-2.90%) |
May 20, 2011 | 9.919 | 9.988 | 9.753 | 9.821 | 22,161,918 | -0.17(-1.67%) |
May 19, 2011 | 9.939 | 10.03 | 9.772 | 9.988 | 35,403,572 | +0.11(+1.09%) |
May 18, 2011 | 9.851 | 9.919 | 9.615 | 9.880 | 38,162,700 | +0.12(+1.21%) |
May 17, 2011 | 10.23 | 10.30 | 9.615 | 9.762 | 76,224,000 | -0.60(-5.78%) |
May 16, 2011 | 10.19 | 10.68 | 10.14 | 10.36 | 39,363,804 | +0.15(+1.44%) |
May 13, 2011 | 10.47 | 10.48 | 10.17 | 10.21 | 31,103,300 | -0.26(-2.44%) |
May 12, 2011 | 10.20 | 10.53 | 10.05 | 10.47 | 31,271,014 | +0.25(+2.40%) |
May 11, 2011 | 10.50 | 10.73 | 10.19 | 10.22 | 41,402,080 | -0.22(-2.07%) |
May 10, 2011 | 10.31 | 10.51 | 10.19 | 10.44 | 24,835,378 | +0.17(+1.62%) |
May 09, 2011 | 10.63 | 10.67 | 10.07 | 10.27 | 50,565,776 | -0.40(-3.77%) |
May 06, 2011 | 10.90 | 10.93 | 10.68 | 10.68 | 23,079,000 | -0.04(-0.37%) |
May 05, 2011 | 10.48 | 10.87 | 10.41 | 10.71 | 35,946,348 | +0.17(+1.58%) |
May 04, 2011 | 10.68 | 10.78 | 10.41 | 10.55 | 30,106,550 | -0.16(-1.47%) |
May 03, 2011 | 11.00 | 11.03 | 10.61 | 10.71 | 37,637,956 | -0.33(-3.02%) |
May 02, 2011 | 11.07 | 11.21 | 10.95 | 11.04 | 21,978,266 | -0.08(-0.71%) |
Apr 29, 2011 | 11.25 | 11.25 | 10.95 | 11.12 | 37,338,880 | -0.16(-1.39%) |
Apr 28, 2011 | 11.49 | 11.56 | 11.07 | 11.27 | 38,072,120 | -0.31(-2.67%) |
Apr 27, 2011 | 11.39 | 11.62 | 11.36 | 11.58 | 30,288,082 | +0.18(+1.59%) |
Apr 26, 2011 | 11.16 | 11.44 | 11.11 | 11.40 | 27,854,612 | +0.28(+2.47%) |
Apr 25, 2011 | 11.27 | 11.28 | 11.05 | 11.13 | 20,819,158 | -0.19(-1.65%) |
Apr 21, 2011 | 11.27 | 11.51 | 11.04 | 11.31 | 44,297,768 | +0.13(+1.14%) |
Apr 20, 2011 | 10.71 | 11.20 | 10.70 | 11.19 | 53,546,072 | +0.85(+8.27%) |
Apr 19, 2011 | 10.25 | 10.39 | 10.14 | 10.33 | 20,885,208 | +0.10(+0.96%) |
Apr 18, 2011 | 10.36 | 10.42 | 10.08 | 10.23 | 23,527,328 | -0.32(-3.07%) |
Apr 15, 2011 | 10.41 | 10.61 | 10.31 | 10.56 | 26,037,240 | +0.10(+0.94%) |
Apr 14, 2011 | 10.26 | 10.48 | 10.17 | 10.46 | 26,340,438 | +0.03(+0.28%) |
Apr 13, 2011 | 10.44 | 10.57 | 10.29 | 10.43 | 31,739,028 | +0.09(+0.85%) |
Apr 12, 2011 | 10.36 | 10.40 | 10.12 | 10.34 | 45,886,812 | -0.21(-1.96%) |
Apr 11, 2011 | 10.89 | 10.93 | 10.50 | 10.55 | 29,194,868 | -0.32(-2.98%) |
Apr 08, 2011 | 10.99 | 11.08 | 10.78 | 10.87 | 25,735,750 | -0.07(-0.63%) |
Apr 07, 2011 | 11.03 | 11.10 | 10.80 | 10.94 | 29,061,278 | -0.10(-0.89%) |
Apr 06, 2011 | 10.87 | 11.06 | 10.81 | 11.04 | 24,542,656 | +0.22(+2.04%) |
Apr 05, 2011 | 11.09 | 11.15 | 10.75 | 10.82 | 41,821,948 | -0.17(-1.56%) |
Apr 04, 2011 | 11.10 | 11.13 | 10.87 | 10.99 | 22,897,992 | -0.11(-0.97%) |