Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.345 | 9.701 | 8.852 | 9.318 | 2,039,556 | +0.06(+0.67%) |
Feb 28, 2012 | 9.338 | 9.338 | 9.078 | 9.256 | 945,061 | -0.07(-0.73%) |
Feb 27, 2012 | 9.400 | 9.468 | 8.927 | 9.324 | 458,206 | -0.12(-1.23%) |
Feb 24, 2012 | 9.569 | 9.590 | 9.424 | 9.441 | 295,099 | -0.14(-1.48%) |
Feb 23, 2012 | 9.407 | 9.590 | 9.366 | 9.583 | 818,270 | +0.21(+2.24%) |
Feb 22, 2012 | 9.332 | 9.427 | 9.292 | 9.373 | 708,313 | +0.05(+0.51%) |
Feb 21, 2012 | 9.143 | 9.421 | 9.075 | 9.326 | 714,394 | +0.24(+2.68%) |
Feb 17, 2012 | 9.204 | 9.224 | 9.082 | 9.082 | 283,998 | -0.07(-0.81%) |
Feb 16, 2012 | 8.994 | 9.177 | 8.987 | 9.156 | 508,867 | +0.18(+1.96%) |
Feb 15, 2012 | 9.271 | 9.271 | 8.947 | 8.980 | 777,716 | -0.22(-2.43%) |
Feb 14, 2012 | 9.156 | 9.271 | 9.102 | 9.204 | 421,688 | +0.01(+0.07%) |
Feb 13, 2012 | 9.305 | 9.366 | 9.177 | 9.197 | 484,699 | -0.04(-0.44%) |
Feb 10, 2012 | 9.366 | 9.366 | 9.028 | 9.238 | 748,387 | -0.02(-0.22%) |
Feb 09, 2012 | 9.421 | 9.481 | 9.244 | 9.258 | 1,082,193 | -0.17(-1.80%) |
Feb 08, 2012 | 9.427 | 9.658 | 9.406 | 9.427 | 1,059,841 | -0.01(-0.07%) |
Feb 07, 2012 | 9.576 | 9.705 | 9.427 | 9.434 | 962,213 | -0.14(-1.49%) |
Feb 06, 2012 | 9.617 | 9.698 | 9.563 | 9.576 | 385,066 | -0.10(-1.05%) |
Feb 03, 2012 | 9.725 | 9.854 | 9.637 | 9.678 | 722,369 | +0.07(+0.70%) |
Feb 02, 2012 | 9.617 | 9.712 | 9.576 | 9.610 | 496,249 | +0.00(+0.00%) |
Feb 01, 2012 | 9.658 | 9.718 | 9.597 | 9.610 | 770,124 | +0.06(+0.64%) |
Jan 31, 2012 | 9.583 | 9.603 | 9.393 | 9.549 | 596,172 | +0.05(+0.57%) |
Jan 30, 2012 | 9.312 | 9.529 | 9.285 | 9.495 | 505,254 | +0.14(+1.45%) |
Jan 27, 2012 | 9.427 | 9.495 | 9.346 | 9.360 | 813,683 | -0.08(-0.86%) |
Jan 26, 2012 | 9.434 | 9.522 | 9.380 | 9.441 | 1,016,945 | +0.08(+0.87%) |
Jan 25, 2012 | 9.495 | 9.569 | 9.197 | 9.360 | 1,389,523 | -0.25(-2.61%) |
Jan 24, 2012 | 9.542 | 9.630 | 9.515 | 9.610 | 527,931 | +0.03(+0.28%) |
Jan 23, 2012 | 9.658 | 9.759 | 9.549 | 9.583 | 280,606 | -0.05(-0.49%) |
Jan 20, 2012 | 9.590 | 9.671 | 9.512 | 9.630 | 442,255 | +0.04(+0.42%) |
Jan 19, 2012 | 9.542 | 9.603 | 9.461 | 9.590 | 511,330 | +0.09(+0.93%) |
Jan 18, 2012 | 9.360 | 9.536 | 9.332 | 9.502 | 399,985 | +0.17(+1.81%) |
Jan 17, 2012 | 9.400 | 9.502 | 9.312 | 9.332 | 600,934 | +0.01(+0.07%) |
Jan 13, 2012 | 9.312 | 9.414 | 9.258 | 9.326 | 426,360 | -0.12(-1.29%) |
Jan 12, 2012 | 9.339 | 9.481 | 9.278 | 9.448 | 580,426 | +0.14(+1.45%) |
Jan 11, 2012 | 9.217 | 9.346 | 9.183 | 9.312 | 549,300 | +0.08(+0.88%) |
Jan 10, 2012 | 9.197 | 9.312 | 9.190 | 9.231 | 765,882 | +0.16(+1.79%) |
Jan 09, 2012 | 8.919 | 9.095 | 8.885 | 9.068 | 914,333 | +0.20(+2.21%) |
Jan 06, 2012 | 8.879 | 8.953 | 8.703 | 8.872 | 574,589 | -0.05(-0.53%) |
Jan 05, 2012 | 8.953 | 9.001 | 8.649 | 8.919 | 1,002,692 | -0.07(-0.83%) |
Jan 04, 2012 | 8.730 | 9.021 | 8.648 | 8.994 | 1,461,222 | +0.38(+4.40%) |
Dec 30, 2011 | 8.547 | 8.757 | 8.540 | 8.615 | 510,387 | +0.02(+0.24%) |
Dec 29, 2011 | 8.621 | 8.689 | 8.567 | 8.594 | 332,912 | +0.02(+0.24%) |
Dec 28, 2011 | 8.703 | 8.757 | 8.547 | 8.574 | 357,546 | -0.13(-1.48%) |
Dec 27, 2011 | 8.493 | 8.770 | 8.486 | 8.703 | 415,207 | +0.21(+2.47%) |
Dec 23, 2011 | 8.669 | 8.676 | 8.466 | 8.493 | 421,341 | -0.01(-0.16%) |
Dec 21, 2011 | 8.303 | 8.520 | 8.276 | 8.506 | 454,404 | +0.17(+2.03%) |
Dec 20, 2011 | 8.168 | 8.357 | 8.168 | 8.337 | 790,902 | +0.33(+4.15%) |
Dec 19, 2011 | 8.174 | 8.256 | 7.971 | 8.005 | 664,814 | -0.12(-1.42%) |
Dec 16, 2011 | 7.978 | 8.452 | 7.978 | 8.120 | 1,197,974 | -0.02(-0.25%) |
Dec 15, 2011 | 8.093 | 8.208 | 8.005 | 8.140 | 491,553 | +0.17(+2.12%) |
Dec 14, 2011 | 7.985 | 8.113 | 7.944 | 7.971 | 486,635 | -0.09(-1.18%) |
Dec 13, 2011 | 8.317 | 8.418 | 8.005 | 8.066 | 687,120 | -0.15(-1.81%) |
Dec 12, 2011 | 8.181 | 8.222 | 8.066 | 8.215 | 620,756 | -0.02(-0.25%) |
Dec 09, 2011 | 8.181 | 8.323 | 8.127 | 8.235 | 747,838 | +0.10(+1.25%) |
Dec 08, 2011 | 8.296 | 8.310 | 8.093 | 8.134 | 630,782 | -0.25(-2.99%) |
Dec 07, 2011 | 8.242 | 8.452 | 8.208 | 8.384 | 594,142 | +0.14(+1.64%) |
Dec 06, 2011 | 8.134 | 8.357 | 8.100 | 8.249 | 743,553 | +0.09(+1.08%) |
Dec 05, 2011 | 8.120 | 8.168 | 8.007 | 8.161 | 894,725 | +0.16(+2.03%) |
Dec 02, 2011 | 7.964 | 8.086 | 7.958 | 7.998 | 465,790 | +0.05(+0.68%) |
Dec 01, 2011 | 7.856 | 8.019 | 7.788 | 7.944 | 629,394 | +0.07(+0.95%) |
Nov 30, 2011 | 8.005 | 8.005 | 7.741 | 7.870 | 1,216,059 | +0.33(+4.31%) |
Nov 29, 2011 | 7.362 | 7.558 | 7.348 | 7.545 | 576,162 | +0.20(+2.67%) |
Nov 28, 2011 | 7.362 | 7.484 | 7.219 | 7.348 | 742,062 | +0.20(+2.75%) |
Nov 25, 2011 | 7.305 | 7.305 | 7.085 | 7.152 | 373,085 | -0.13(-1.74%) |
Nov 23, 2011 | 7.426 | 7.432 | 7.245 | 7.279 | 661,029 | -0.19(-2.50%) |
Nov 22, 2011 | 7.459 | 7.552 | 7.379 | 7.466 | 586,032 | -0.01(-0.09%) |
Nov 21, 2011 | 7.532 | 7.539 | 7.312 | 7.472 | 748,441 | -0.21(-2.78%) |
Nov 18, 2011 | 7.679 | 7.739 | 7.552 | 7.686 | 472,899 | +0.03(+0.44%) |
Nov 17, 2011 | 7.673 | 7.833 | 7.606 | 7.653 | 664,875 | -0.03(-0.35%) |
Nov 16, 2011 | 7.886 | 7.886 | 7.679 | 7.679 | 627,860 | -0.33(-4.09%) |
Nov 15, 2011 | 7.840 | 8.020 | 7.713 | 8.006 | 931,611 | +0.13(+1.61%) |
Nov 14, 2011 | 8.013 | 8.093 | 7.726 | 7.880 | 889,922 | -0.18(-2.24%) |
Nov 11, 2011 | 8.080 | 8.127 | 8.020 | 8.060 | 595,423 | +0.08(+1.00%) |
Nov 10, 2011 | 7.913 | 8.067 | 7.880 | 7.980 | 714,253 | +0.24(+3.11%) |
Nov 09, 2011 | 7.873 | 7.980 | 7.673 | 7.739 | 1,106,959 | -0.40(-4.92%) |
Nov 08, 2011 | 8.013 | 8.294 | 8.006 | 8.140 | 782,158 | -0.07(-0.89%) |
Nov 07, 2011 | 8.233 | 8.300 | 8.053 | 8.213 | 427,279 | -0.05(-0.65%) |
Nov 04, 2011 | 8.274 | 8.340 | 8.167 | 8.267 | 376,456 | -0.12(-1.43%) |
Nov 03, 2011 | 8.233 | 8.427 | 8.067 | 8.387 | 708,435 | +0.27(+3.37%) |
Nov 02, 2011 | 8.040 | 8.133 | 7.926 | 8.113 | 781,821 | +0.25(+3.14%) |
Nov 01, 2011 | 7.753 | 8.060 | 7.733 | 7.866 | 810,136 | -0.23(-2.89%) |
Oct 31, 2011 | 8.087 | 8.394 | 8.053 | 8.100 | 1,159,412 | -0.09(-1.14%) |
Oct 28, 2011 | 8.207 | 8.294 | 8.140 | 8.193 | 565,859 | -0.01(-0.16%) |
Oct 27, 2011 | 8.053 | 8.327 | 8.013 | 8.207 | 1,092,535 | +0.31(+3.98%) |
Oct 26, 2011 | 7.773 | 7.940 | 7.532 | 7.893 | 659,052 | +0.28(+3.68%) |
Oct 25, 2011 | 7.813 | 7.900 | 7.599 | 7.612 | 657,357 | -0.25(-3.23%) |
Oct 24, 2011 | 7.526 | 7.913 | 7.519 | 7.866 | 658,551 | +0.38(+5.08%) |
Oct 21, 2011 | 7.325 | 7.492 | 7.259 | 7.486 | 1,071,993 | +0.31(+4.38%) |
Oct 20, 2011 | 7.205 | 7.292 | 7.005 | 7.172 | 967,899 | -0.03(-0.46%) |
Oct 19, 2011 | 7.365 | 7.452 | 7.152 | 7.205 | 483,205 | -0.18(-2.44%) |
Oct 18, 2011 | 7.185 | 7.466 | 7.058 | 7.385 | 588,355 | +0.25(+3.46%) |
Oct 17, 2011 | 7.359 | 7.372 | 7.118 | 7.138 | 504,865 | -0.31(-4.13%) |
Oct 14, 2011 | 7.345 | 7.472 | 7.259 | 7.446 | 612,414 | +0.17(+2.39%) |
Oct 13, 2011 | 6.998 | 7.319 | 6.938 | 7.272 | 783,452 | +0.21(+2.93%) |
Oct 12, 2011 | 7.058 | 7.142 | 7.011 | 7.065 | 691,520 | +0.07(+1.05%) |
Oct 11, 2011 | 6.838 | 7.032 | 6.784 | 6.991 | 630,780 | +0.09(+1.26%) |
Oct 10, 2011 | 6.731 | 6.911 | 6.648 | 6.905 | 787,284 | +0.35(+5.40%) |
Oct 07, 2011 | 6.671 | 6.898 | 6.531 | 6.551 | 1,103,939 | -0.11(-1.70%) |
Oct 06, 2011 | 6.584 | 6.671 | 6.544 | 6.664 | 930,902 | +0.27(+4.28%) |
Oct 05, 2011 | 6.304 | 6.444 | 6.163 | 6.390 | 989,941 | +0.11(+1.81%) |
Oct 04, 2011 | 5.823 | 6.297 | 5.697 | 6.277 | 1,448,655 | +0.38(+6.46%) |
Oct 03, 2011 | 6.254 | 6.324 | 5.890 | 5.896 | 2,140,809 | -0.46(-7.25%) |
Sep 30, 2011 | 6.511 | 6.584 | 6.337 | 6.357 | 1,053,578 | -0.26(-3.94%) |
Sep 29, 2011 | 6.684 | 6.804 | 6.457 | 6.618 | 1,369,505 | +0.10(+1.54%) |
Sep 28, 2011 | 6.664 | 6.711 | 6.471 | 6.517 | 1,294,588 | -0.15(-2.25%) |
Sep 27, 2011 | 6.898 | 6.971 | 6.615 | 6.668 | 1,277,036 | -0.05(-0.79%) |
Sep 26, 2011 | 6.714 | 6.727 | 6.443 | 6.720 | 776,357 | +0.09(+1.29%) |
Sep 23, 2011 | 6.542 | 6.826 | 6.536 | 6.635 | 972,650 | +0.09(+1.31%) |
Sep 22, 2011 | 6.358 | 6.661 | 6.338 | 6.549 | 1,799,467 | -0.05(-0.70%) |
Sep 21, 2011 | 6.945 | 6.964 | 6.588 | 6.595 | 1,492,456 | -0.37(-5.30%) |
Sep 20, 2011 | 7.235 | 7.347 | 6.945 | 6.964 | 741,658 | -0.26(-3.56%) |
Sep 19, 2011 | 7.169 | 7.314 | 7.136 | 7.222 | 641,738 | -0.11(-1.44%) |
Sep 16, 2011 | 7.321 | 7.327 | 7.063 | 7.327 | 1,102,512 | +0.04(+0.54%) |
Sep 15, 2011 | 7.360 | 7.393 | 7.123 | 7.288 | 450,881 | +0.01(+0.18%) |
Sep 14, 2011 | 7.215 | 7.413 | 7.030 | 7.274 | 959,802 | +0.08(+1.10%) |
Sep 13, 2011 | 6.971 | 7.235 | 6.892 | 7.195 | 1,525,024 | +0.28(+4.00%) |
Sep 12, 2011 | 6.773 | 6.918 | 6.648 | 6.918 | 1,062,699 | +0.02(+0.29%) |
Sep 09, 2011 | 7.044 | 7.076 | 6.753 | 6.898 | 1,485,081 | -0.24(-3.42%) |
Sep 08, 2011 | 7.255 | 7.386 | 7.076 | 7.142 | 594,061 | -0.24(-3.30%) |
Sep 07, 2011 | 7.228 | 7.436 | 7.195 | 7.386 | 826,968 | +0.29(+4.09%) |
Sep 06, 2011 | 6.984 | 7.129 | 6.879 | 7.096 | 1,016,545 | -0.14(-1.91%) |
Sep 02, 2011 | 7.327 | 7.433 | 7.162 | 7.235 | 676,937 | -0.27(-3.60%) |
Sep 01, 2011 | 7.762 | 7.861 | 7.459 | 7.505 | 794,119 | -0.26(-3.31%) |
Aug 31, 2011 | 7.802 | 7.940 | 7.644 | 7.762 | 926,630 | -0.01(-0.08%) |
Aug 30, 2011 | 7.677 | 7.842 | 7.584 | 7.769 | 1,041,386 | +0.05(+0.60%) |
Aug 29, 2011 | 7.776 | 7.776 | 7.637 | 7.723 | 2,177,917 | +0.05(+0.60%) |
Aug 26, 2011 | 7.499 | 7.729 | 7.373 | 7.677 | 1,594,815 | +0.12(+1.57%) |
Aug 25, 2011 | 7.809 | 7.921 | 7.518 | 7.558 | 1,274,600 | -0.22(-2.88%) |
Aug 24, 2011 | 7.650 | 7.901 | 7.551 | 7.782 | 1,345,866 | +0.13(+1.72%) |
Aug 23, 2011 | 7.340 | 7.657 | 7.222 | 7.650 | 1,631,071 | +0.37(+5.07%) |
Aug 22, 2011 | 7.281 | 7.353 | 7.096 | 7.281 | 1,645,756 | +0.22(+3.18%) |
Aug 19, 2011 | 7.288 | 7.452 | 6.971 | 7.057 | 2,332,630 | -0.38(-5.06%) |
Aug 18, 2011 | 7.736 | 7.762 | 7.353 | 7.433 | 1,658,420 | -0.61(-7.55%) |
Aug 17, 2011 | 7.973 | 8.112 | 7.861 | 8.039 | 1,165,359 | +0.12(+1.50%) |
Aug 16, 2011 | 7.670 | 8.046 | 7.604 | 7.921 | 1,368,213 | +0.13(+1.69%) |
Aug 15, 2011 | 7.624 | 7.944 | 7.578 | 7.789 | 1,433,873 | +0.26(+3.51%) |
Aug 12, 2011 | 7.393 | 7.650 | 7.241 | 7.525 | 995,600 | +0.20(+2.70%) |
Aug 11, 2011 | 6.727 | 7.538 | 6.608 | 7.327 | 2,022,421 | +0.67(+10.00%) |
Aug 10, 2011 | 6.701 | 7.004 | 6.588 | 6.661 | 1,472,393 | -0.25(-3.63%) |
Aug 09, 2011 | 7.083 | 6.918 | 6.410 | 6.912 | 2,381,409 | +0.36(+5.43%) |
Aug 08, 2011 | 7.083 | 7.202 | 6.529 | 6.555 | 1,701,014 | -0.74(-10.13%) |
Aug 05, 2011 | 7.551 | 7.835 | 7.057 | 7.294 | 2,028,217 | -0.19(-2.56%) |
Aug 04, 2011 | 7.189 | 7.795 | 7.176 | 7.485 | 2,688,833 | +0.21(+2.90%) |
Aug 03, 2011 | 7.189 | 7.314 | 6.951 | 7.274 | 1,217,638 | +0.10(+1.38%) |
Aug 02, 2011 | 7.439 | 7.545 | 7.175 | 7.175 | 930,741 | -0.32(-4.23%) |
Aug 01, 2011 | 7.644 | 7.709 | 7.396 | 7.492 | 984,468 | -0.06(-0.79%) |
Jul 29, 2011 | 7.551 | 7.663 | 7.439 | 7.551 | 801,142 | -0.07(-0.87%) |
Jul 28, 2011 | 7.762 | 7.874 | 7.598 | 7.617 | 665,764 | -0.15(-1.87%) |
Jul 27, 2011 | 7.874 | 7.874 | 7.729 | 7.762 | 772,218 | -0.18(-2.24%) |
Jul 26, 2011 | 8.046 | 8.059 | 7.914 | 7.940 | 738,144 | -0.14(-1.71%) |
Jul 25, 2011 | 8.053 | 8.158 | 7.993 | 8.079 | 559,011 | -0.11(-1.37%) |
Jul 22, 2011 | 8.191 | 8.211 | 8.125 | 8.191 | 811,781 | +0.01(+0.16%) |
Jul 21, 2011 | 8.105 | 8.211 | 8.000 | 8.178 | 453,991 | +0.11(+1.39%) |
Jul 20, 2011 | 8.072 | 8.231 | 8.000 | 8.066 | 612,703 | +0.02(+0.25%) |
Jul 19, 2011 | 7.894 | 8.046 | 7.881 | 8.046 | 563,666 | +0.23(+2.95%) |
Jul 18, 2011 | 7.901 | 7.934 | 7.696 | 7.815 | 546,700 | -0.12(-1.50%) |
Jul 15, 2011 | 7.907 | 8.013 | 7.835 | 7.934 | 566,500 | +0.10(+1.26%) |
Jul 14, 2011 | 8.053 | 8.099 | 7.809 | 7.835 | 630,700 | -0.19(-2.38%) |
Jul 13, 2011 | 7.940 | 8.079 | 7.934 | 8.026 | 517,268 | +0.12(+1.50%) |
Jul 12, 2011 | 7.927 | 8.053 | 7.848 | 7.907 | 727,854 | -0.08(-0.99%) |
Jul 11, 2011 | 8.086 | 8.092 | 7.954 | 7.987 | 587,736 | -0.22(-2.65%) |
Jul 08, 2011 | 8.191 | 8.250 | 8.125 | 8.204 | 420,175 | -0.06(-0.72%) |
Jul 07, 2011 | 8.303 | 8.323 | 8.237 | 8.264 | 593,429 | +0.03(+0.40%) |
Jul 06, 2011 | 8.217 | 8.257 | 8.125 | 8.231 | 600,756 | -0.04(-0.48%) |
Jul 05, 2011 | 8.435 | 8.442 | 8.231 | 8.270 | 755,730 | -0.14(-1.69%) |
Jul 01, 2011 | 8.327 | 8.445 | 8.307 | 8.412 | 959,290 | +0.10(+1.26%) |
Jun 30, 2011 | 8.268 | 8.392 | 8.255 | 8.307 | 559,832 | +0.05(+0.55%) |
Jun 29, 2011 | 8.170 | 8.281 | 8.118 | 8.262 | 649,765 | +0.14(+1.69%) |
Jun 28, 2011 | 8.053 | 8.196 | 8.053 | 8.125 | 820,064 | +0.08(+1.06%) |
Jun 27, 2011 | 8.007 | 8.085 | 7.903 | 8.040 | 1,087,107 | +0.07(+0.90%) |
Jun 24, 2011 | 8.112 | 8.138 | 7.903 | 7.968 | 2,069,742 | -0.14(-1.69%) |
Jun 23, 2011 | 8.027 | 8.157 | 7.961 | 8.105 | 757,602 | -0.03(-0.40%) |
Jun 22, 2011 | 8.144 | 8.294 | 8.105 | 8.138 | 626,095 | -0.03(-0.32%) |
Jun 21, 2011 | 7.903 | 8.190 | 7.831 | 8.164 | 718,148 | +0.33(+4.25%) |
Jun 20, 2011 | 7.844 | 7.844 | 7.805 | 7.831 | 723,670 | +0.05(+0.67%) |
Jun 17, 2011 | 7.890 | 7.890 | 7.759 | 7.778 | 1,068,627 | -0.04(-0.50%) |
Jun 16, 2011 | 7.772 | 7.929 | 7.687 | 7.818 | 806,706 | +0.06(+0.76%) |
Jun 15, 2011 | 7.929 | 7.955 | 7.720 | 7.759 | 667,718 | -0.27(-3.34%) |
Jun 14, 2011 | 7.870 | 8.072 | 7.837 | 8.027 | 667,776 | +0.29(+3.80%) |
Jun 13, 2011 | 7.752 | 7.863 | 7.674 | 7.733 | 674,106 | +0.00(+0.00%) |
Jun 10, 2011 | 7.681 | 7.792 | 7.462 | 7.733 | 1,079,301 | -0.01(-0.08%) |
Jun 09, 2011 | 7.746 | 7.811 | 7.739 | 7.739 | 608,674 | -0.01(-0.17%) |
Jun 08, 2011 | 7.831 | 7.876 | 7.681 | 7.752 | 566,879 | -0.12(-1.49%) |
Jun 07, 2011 | 7.948 | 7.955 | 7.824 | 7.870 | 740,899 | -0.02(-0.25%) |
Jun 06, 2011 | 7.890 | 7.942 | 7.792 | 7.890 | 967,446 | -0.02(-0.25%) |
Jun 03, 2011 | 7.987 | 8.072 | 7.890 | 7.909 | 691,741 | +0.39(+5.12%) |
May 24, 2011 | 7.596 | 7.641 | 7.478 | 7.524 | 1,041,748 | -0.07(-0.86%) |
May 23, 2011 | 7.556 | 7.641 | 7.452 | 7.589 | 727,413 | -0.15(-1.94%) |
May 20, 2011 | 7.772 | 7.824 | 7.622 | 7.739 | 732,481 | -0.09(-1.17%) |
May 19, 2011 | 8.007 | 8.007 | 7.746 | 7.831 | 723,133 | -0.12(-1.48%) |
May 18, 2011 | 7.733 | 7.955 | 7.707 | 7.948 | 711,455 | +0.22(+2.79%) |
May 17, 2011 | 7.818 | 7.876 | 7.694 | 7.733 | 1,078,431 | -0.12(-1.58%) |
May 16, 2011 | 7.870 | 7.994 | 7.720 | 7.857 | 1,285,302 | -0.08(-1.07%) |
May 13, 2011 | 8.170 | 8.183 | 7.922 | 7.942 | 1,304,239 | -0.20(-2.41%) |
May 12, 2011 | 8.033 | 8.275 | 7.883 | 8.138 | 2,356,353 | -0.06(-0.72%) |
May 11, 2011 | 8.203 | 8.425 | 8.164 | 8.196 | 4,520,940 | -0.75(-8.39%) |
May 10, 2011 | 8.778 | 8.948 | 8.732 | 8.948 | 570,196 | +0.24(+2.78%) |
May 09, 2011 | 8.686 | 8.778 | 8.582 | 8.706 | 362,372 | -0.02(-0.22%) |
May 06, 2011 | 8.745 | 9.026 | 8.667 | 8.725 | 1,082,711 | +0.16(+1.91%) |
May 05, 2011 | 8.170 | 8.673 | 8.125 | 8.562 | 1,242,599 | +0.36(+4.38%) |
May 04, 2011 | 8.170 | 8.360 | 8.033 | 8.203 | 672,204 | +0.04(+0.48%) |
May 03, 2011 | 8.275 | 8.400 | 8.079 | 8.164 | 919,051 | -0.12(-1.50%) |
May 02, 2011 | 8.327 | 8.327 | 8.281 | 8.288 | 1,053,106 | +0.15(+1.85%) |
Apr 29, 2011 | 8.085 | 8.177 | 8.059 | 8.138 | 536,324 | +0.07(+0.89%) |
Apr 28, 2011 | 8.085 | 8.085 | 8.001 | 8.066 | 493,355 | -0.01(-0.08%) |
Apr 27, 2011 | 8.098 | 8.177 | 8.020 | 8.072 | 500,769 | -0.01(-0.16%) |
Apr 26, 2011 | 7.987 | 8.125 | 7.974 | 8.085 | 969,671 | +0.14(+1.73%) |
Apr 25, 2011 | 8.033 | 8.046 | 7.890 | 7.948 | 404,498 | -0.05(-0.57%) |
Apr 21, 2011 | 8.033 | 8.033 | 7.922 | 7.994 | 545,903 | +0.04(+0.49%) |
Apr 20, 2011 | 8.059 | 8.066 | 7.909 | 7.955 | 725,431 | +0.03(+0.33%) |
Apr 19, 2011 | 7.955 | 8.001 | 7.922 | 7.929 | 391,102 | +0.01(+0.16%) |
Apr 18, 2011 | 7.844 | 8.001 | 7.844 | 7.916 | 738,824 | -0.10(-1.30%) |
Apr 15, 2011 | 7.948 | 8.046 | 7.948 | 8.020 | 627,880 | +0.05(+0.66%) |
Apr 14, 2011 | 7.942 | 7.981 | 7.811 | 7.968 | 592,514 | -0.05(-0.57%) |
Apr 13, 2011 | 8.112 | 8.138 | 8.014 | 8.014 | 870,527 | -0.05(-0.57%) |
Apr 12, 2011 | 8.131 | 8.190 | 8.059 | 8.059 | 716,733 | -0.13(-1.59%) |
Apr 11, 2011 | 8.307 | 8.334 | 8.151 | 8.190 | 1,052,050 | -0.11(-1.34%) |
Apr 08, 2011 | 8.242 | 8.419 | 8.196 | 8.301 | 1,603,990 | +0.13(+1.60%) |
Apr 07, 2011 | 8.203 | 8.249 | 8.118 | 8.170 | 600,044 | +0.01(+0.08%) |
Apr 06, 2011 | 8.138 | 8.268 | 8.066 | 8.164 | 519,702 | +0.10(+1.21%) |
Apr 05, 2011 | 7.948 | 8.157 | 7.916 | 8.066 | 727,269 | +0.08(+1.06%) |
Apr 04, 2011 | 8.001 | 8.059 | 7.916 | 7.981 | 735,621 | -0.02(-0.24%) |
Apr 01, 2011 | 7.942 | 8.092 | 7.942 | 8.001 | 810,145 | +0.12(+1.49%) |
Mar 31, 2011 | 7.896 | 8.007 | 7.870 | 7.883 | 428,384 | -0.05(-0.58%) |
Mar 30, 2011 | 7.929 | 7.929 | 7.929 | 7.929 | 670,981 | +0.10(+1.34%) |
Mar 29, 2011 | 7.792 | 7.903 | 7.759 | 7.824 | 538,310 | +0.05(+0.59%) |
Mar 28, 2011 | 7.817 | 7.895 | 7.766 | 7.778 | 575,108 | -0.01(-0.17%) |
Mar 25, 2011 | 7.902 | 8.005 | 7.785 | 7.791 | 675,827 | -0.05(-0.66%) |
Mar 24, 2011 | 7.766 | 7.934 | 7.727 | 7.843 | 705,118 | +0.09(+1.17%) |
Mar 23, 2011 | 7.707 | 7.772 | 7.571 | 7.753 | 458,457 | +0.05(+0.59%) |
Mar 22, 2011 | 7.934 | 7.953 | 7.701 | 7.707 | 579,572 | -0.19(-2.46%) |
Mar 21, 2011 | 7.918 | 7.947 | 7.869 | 7.902 | 707,496 | +0.30(+3.92%) |
Mar 18, 2011 | 7.578 | 7.759 | 7.526 | 7.604 | 783,381 | +0.13(+1.73%) |
Mar 17, 2011 | 7.506 | 7.584 | 7.448 | 7.474 | 731,315 | +0.14(+1.94%) |
Mar 16, 2011 | 7.370 | 7.578 | 7.299 | 7.332 | 1,282,807 | -0.07(-0.96%) |
Mar 15, 2011 | 7.286 | 7.455 | 7.267 | 7.403 | 1,186,992 | +0.07(+0.97%) |
Mar 14, 2011 | 7.481 | 7.500 | 7.273 | 7.332 | 851,439 | -0.23(-3.00%) |
Mar 11, 2011 | 7.701 | 7.811 | 7.506 | 7.558 | 1,433,598 | -0.17(-2.18%) |
Mar 10, 2011 | 7.999 | 7.999 | 7.500 | 7.727 | 2,128,033 | -0.37(-4.56%) |
Mar 09, 2011 | 7.921 | 8.212 | 7.895 | 8.096 | 1,045,838 | +0.19(+2.38%) |
Mar 08, 2011 | 7.811 | 8.154 | 7.804 | 7.908 | 1,470,970 | +0.10(+1.24%) |
Mar 07, 2011 | 7.973 | 8.057 | 7.720 | 7.811 | 992,084 | -0.15(-1.87%) |
Mar 04, 2011 | 7.973 | 8.154 | 7.869 | 7.960 | 920,538 | -0.02(-0.24%) |
Mar 03, 2011 | 7.876 | 8.018 | 7.863 | 7.979 | 814,045 | +0.19(+2.50%) |
Mar 02, 2011 | 7.630 | 7.889 | 7.630 | 7.785 | 1,207,773 | +0.13(+1.69%) |