Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.602 | 8.730 | 8.503 | 8.661 | 338,043 | +0.06(+0.69%) |
Apr 27, 2012 | 8.425 | 8.622 | 8.272 | 8.602 | 303,335 | +0.18(+2.11%) |
Apr 26, 2012 | 8.296 | 8.484 | 8.267 | 8.425 | 339,987 | +0.08(+0.94%) |
Apr 25, 2012 | 8.474 | 8.533 | 8.218 | 8.346 | 370,609 | -0.06(-0.70%) |
Apr 24, 2012 | 8.415 | 8.415 | 8.218 | 8.405 | 547,390 | +0.02(+0.23%) |
Apr 23, 2012 | 8.464 | 8.464 | 8.237 | 8.385 | 337,949 | -0.17(-1.96%) |
Apr 20, 2012 | 8.592 | 8.592 | 8.434 | 8.553 | 374,292 | +0.02(+0.23%) |
Apr 19, 2012 | 8.553 | 8.631 | 8.405 | 8.533 | 358,249 | -0.04(-0.46%) |
Apr 18, 2012 | 8.503 | 8.582 | 8.405 | 8.572 | 268,705 | +0.01(+0.12%) |
Apr 17, 2012 | 8.503 | 8.661 | 8.457 | 8.562 | 173,342 | +0.08(+0.93%) |
Apr 16, 2012 | 8.533 | 8.533 | 8.356 | 8.484 | 217,166 | -0.05(-0.58%) |
Apr 13, 2012 | 8.553 | 8.582 | 8.336 | 8.533 | 298,449 | -0.07(-0.80%) |
Apr 12, 2012 | 8.493 | 8.602 | 8.474 | 8.602 | 258,734 | +0.12(+1.39%) |
Apr 11, 2012 | 8.415 | 8.562 | 8.365 | 8.484 | 415,997 | +0.12(+1.41%) |
Apr 10, 2012 | 8.129 | 8.375 | 8.040 | 8.365 | 475,444 | +0.22(+2.66%) |
Apr 09, 2012 | 8.267 | 8.356 | 8.040 | 8.149 | 309,826 | -0.27(-3.16%) |
Apr 05, 2012 | 8.415 | 8.503 | 8.336 | 8.415 | 294,892 | -0.03(-0.35%) |
Apr 04, 2012 | 8.425 | 8.484 | 8.326 | 8.444 | 245,543 | -0.05(-0.58%) |
Apr 03, 2012 | 8.572 | 8.592 | 8.425 | 8.493 | 284,481 | -0.08(-0.92%) |
Apr 02, 2012 | 8.572 | 8.651 | 8.523 | 8.572 | 278,158 | -0.06(-0.68%) |
Mar 30, 2012 | 8.612 | 8.671 | 8.503 | 8.631 | 342,655 | -0.08(-0.90%) |
Mar 29, 2012 | 8.612 | 8.730 | 8.474 | 8.710 | 268,422 | +0.07(+0.80%) |
Mar 28, 2012 | 8.878 | 8.907 | 8.564 | 8.641 | 520,418 | -0.24(-2.66%) |
Mar 27, 2012 | 9.154 | 9.164 | 8.828 | 8.878 | 222,585 | -0.26(-2.80%) |
Mar 26, 2012 | 9.085 | 9.173 | 9.026 | 9.134 | 256,595 | +0.12(+1.31%) |
Mar 23, 2012 | 9.026 | 9.045 | 8.937 | 9.016 | 252,523 | +0.00(+0.00%) |
Mar 22, 2012 | 8.937 | 9.095 | 8.821 | 9.016 | 308,170 | -0.03(-0.33%) |
Mar 21, 2012 | 9.104 | 9.114 | 8.986 | 9.045 | 234,120 | -0.05(-0.54%) |
Mar 20, 2012 | 9.213 | 9.252 | 9.016 | 9.095 | 275,413 | -0.16(-1.70%) |
Mar 19, 2012 | 9.144 | 9.361 | 9.016 | 9.252 | 665,852 | +0.07(+0.75%) |
Mar 16, 2012 | 8.947 | 9.228 | 8.917 | 9.183 | 866,098 | +0.22(+2.42%) |
Mar 15, 2012 | 8.809 | 8.966 | 8.720 | 8.966 | 405,598 | +0.18(+2.02%) |
Mar 14, 2012 | 8.868 | 8.868 | 8.681 | 8.789 | 278,645 | -0.09(-1.00%) |
Mar 13, 2012 | 8.760 | 8.878 | 8.671 | 8.878 | 470,215 | +0.19(+2.15%) |
Mar 12, 2012 | 8.730 | 8.819 | 8.612 | 8.691 | 344,776 | -0.06(-0.68%) |
Mar 09, 2012 | 8.671 | 8.760 | 8.513 | 8.750 | 463,755 | +0.09(+1.02%) |
Mar 08, 2012 | 8.661 | 8.819 | 8.434 | 8.661 | 831,553 | +0.03(+0.34%) |
Mar 07, 2012 | 8.129 | 8.681 | 7.981 | 8.631 | 678,140 | +0.56(+6.96%) |
Mar 06, 2012 | 7.735 | 8.149 | 7.528 | 8.070 | 684,650 | +0.78(+10.68%) |
Mar 05, 2012 | 7.370 | 7.370 | 7.252 | 7.291 | 264,596 | -0.08(-1.07%) |
Mar 02, 2012 | 7.419 | 7.518 | 7.252 | 7.370 | 348,369 | -0.08(-1.06%) |
Mar 01, 2012 | 7.587 | 7.695 | 7.439 | 7.449 | 342,131 | -0.08(-1.05%) |
Feb 29, 2012 | 7.725 | 7.781 | 7.518 | 7.528 | 295,903 | -0.18(-2.30%) |
Feb 28, 2012 | 7.952 | 7.981 | 7.607 | 7.705 | 359,054 | -0.24(-2.98%) |
Feb 27, 2012 | 7.705 | 7.991 | 7.587 | 7.942 | 237,959 | +0.20(+2.54%) |
Feb 24, 2012 | 7.853 | 7.853 | 7.710 | 7.745 | 119,742 | -0.10(-1.26%) |
Feb 23, 2012 | 7.695 | 7.843 | 7.557 | 7.843 | 270,516 | +0.17(+2.18%) |
Feb 22, 2012 | 7.883 | 7.892 | 7.429 | 7.676 | 1,540,756 | -0.21(-2.62%) |
Feb 21, 2012 | 8.001 | 8.070 | 7.853 | 7.883 | 331,963 | -0.07(-0.87%) |
Feb 17, 2012 | 8.011 | 8.040 | 7.853 | 7.952 | 147,471 | -0.01(-0.12%) |
Feb 16, 2012 | 7.922 | 8.109 | 7.863 | 7.961 | 253,527 | +0.07(+0.87%) |
Feb 15, 2012 | 7.873 | 7.907 | 7.617 | 7.892 | 424,770 | +0.08(+1.01%) |
Feb 14, 2012 | 8.139 | 8.139 | 7.774 | 7.814 | 345,496 | -0.33(-4.00%) |
Feb 13, 2012 | 8.188 | 8.188 | 8.089 | 8.139 | 140,734 | +0.03(+0.36%) |
Feb 10, 2012 | 8.149 | 8.149 | 8.080 | 8.109 | 243,022 | -0.10(-1.20%) |
Feb 09, 2012 | 8.247 | 8.267 | 8.129 | 8.208 | 193,136 | +0.01(+0.12%) |
Feb 08, 2012 | 8.158 | 8.227 | 8.080 | 8.198 | 189,727 | +0.07(+0.85%) |
Feb 07, 2012 | 8.089 | 8.277 | 7.991 | 8.129 | 249,887 | +0.03(+0.36%) |
Feb 06, 2012 | 8.119 | 8.168 | 7.981 | 8.099 | 241,808 | -0.03(-0.36%) |
Feb 03, 2012 | 8.129 | 8.139 | 8.030 | 8.129 | 364,469 | +0.12(+1.48%) |
Feb 02, 2012 | 7.952 | 8.030 | 7.912 | 8.011 | 530,648 | +0.11(+1.37%) |
Feb 01, 2012 | 7.912 | 7.952 | 7.833 | 7.902 | 323,984 | +0.03(+0.38%) |
Jan 31, 2012 | 7.873 | 7.952 | 7.784 | 7.873 | 212,685 | +0.05(+0.63%) |
Jan 30, 2012 | 7.883 | 7.932 | 7.774 | 7.823 | 164,951 | -0.13(-1.61%) |
Jan 27, 2012 | 7.774 | 7.981 | 7.735 | 7.952 | 421,585 | +0.18(+2.28%) |
Jan 26, 2012 | 7.695 | 7.823 | 7.626 | 7.774 | 375,999 | +0.14(+1.81%) |
Jan 25, 2012 | 7.587 | 7.705 | 7.488 | 7.636 | 183,623 | +0.06(+0.78%) |
Jan 24, 2012 | 7.390 | 7.636 | 7.252 | 7.577 | 215,971 | +0.14(+1.85%) |
Jan 23, 2012 | 7.508 | 7.538 | 7.390 | 7.439 | 257,824 | +0.02(+0.27%) |
Jan 20, 2012 | 7.469 | 7.640 | 7.400 | 7.419 | 388,000 | -0.06(-0.79%) |
Jan 19, 2012 | 7.508 | 7.646 | 7.429 | 7.479 | 314,228 | +0.00(+0.00%) |
Jan 18, 2012 | 7.410 | 7.567 | 7.351 | 7.479 | 190,180 | +0.06(+0.80%) |
Jan 17, 2012 | 7.528 | 7.528 | 7.385 | 7.419 | 309,797 | -0.06(-0.79%) |
Jan 13, 2012 | 7.390 | 7.488 | 7.301 | 7.479 | 187,754 | +0.01(+0.13%) |
Jan 12, 2012 | 7.351 | 7.488 | 7.193 | 7.469 | 327,624 | +0.12(+1.61%) |
Jan 11, 2012 | 7.114 | 7.351 | 7.094 | 7.351 | 199,521 | +0.23(+3.18%) |
Jan 10, 2012 | 7.222 | 7.360 | 7.094 | 7.124 | 208,926 | +0.00(+0.00%) |
Jan 09, 2012 | 7.114 | 7.193 | 7.075 | 7.124 | 233,164 | +0.02(+0.28%) |
Jan 06, 2012 | 7.084 | 7.153 | 7.045 | 7.104 | 372,654 | +0.02(+0.28%) |
Jan 05, 2012 | 7.183 | 7.203 | 7.020 | 7.084 | 209,965 | -0.11(-1.51%) |
Jan 04, 2012 | 7.400 | 7.528 | 7.153 | 7.193 | 405,111 | -0.40(-5.32%) |
Dec 30, 2011 | 7.439 | 7.626 | 7.400 | 7.597 | 281,204 | +0.13(+1.72%) |
Dec 29, 2011 | 7.419 | 7.508 | 7.390 | 7.469 | 224,400 | +0.10(+1.34%) |
Dec 28, 2011 | 7.528 | 7.597 | 7.311 | 7.370 | 265,240 | -0.18(-2.35%) |
Dec 27, 2011 | 7.163 | 7.587 | 7.163 | 7.548 | 445,000 | +0.35(+4.93%) |
Dec 23, 2011 | 7.351 | 7.410 | 7.084 | 7.193 | 204,161 | -0.15(-2.01%) |
Dec 21, 2011 | 7.400 | 7.400 | 7.222 | 7.341 | 229,358 | -0.13(-1.72%) |
Dec 20, 2011 | 7.084 | 7.498 | 7.084 | 7.469 | 602,718 | +0.55(+7.98%) |
Dec 19, 2011 | 7.400 | 7.469 | 6.848 | 6.917 | 457,669 | -0.45(-6.15%) |
Dec 16, 2011 | 7.459 | 7.508 | 7.252 | 7.370 | 435,262 | -0.05(-0.66%) |
Dec 15, 2011 | 7.508 | 7.626 | 7.380 | 7.419 | 258,313 | +0.04(+0.53%) |
Dec 14, 2011 | 7.548 | 7.695 | 7.351 | 7.380 | 469,393 | -0.24(-3.10%) |
Dec 13, 2011 | 7.488 | 7.814 | 7.429 | 7.617 | 647,236 | +0.12(+1.58%) |
Dec 12, 2011 | 7.439 | 7.538 | 7.272 | 7.498 | 417,898 | +0.06(+0.79%) |
Dec 09, 2011 | 7.055 | 7.469 | 7.055 | 7.439 | 296,087 | +0.47(+6.79%) |
Dec 08, 2011 | 7.321 | 7.459 | 6.966 | 6.966 | 409,812 | -0.39(-5.35%) |
Dec 07, 2011 | 7.213 | 7.429 | 7.144 | 7.360 | 427,591 | +0.10(+1.36%) |
Dec 06, 2011 | 7.341 | 7.341 | 7.134 | 7.262 | 353,043 | -0.09(-1.21%) |
Dec 05, 2011 | 7.291 | 7.351 | 7.163 | 7.351 | 329,395 | +0.19(+2.61%) |
Dec 02, 2011 | 6.897 | 7.183 | 6.858 | 7.163 | 387,256 | +0.34(+5.06%) |
Dec 01, 2011 | 6.966 | 6.976 | 6.799 | 6.818 | 264,462 | -0.19(-2.67%) |
Nov 30, 2011 | 7.094 | 7.094 | 6.927 | 7.006 | 512,912 | +0.22(+3.19%) |
Nov 29, 2011 | 6.927 | 7.104 | 6.789 | 6.789 | 493,396 | -0.08(-1.15%) |
Nov 28, 2011 | 6.720 | 6.887 | 6.493 | 6.868 | 436,165 | +0.34(+5.29%) |
Nov 25, 2011 | 6.552 | 6.690 | 6.419 | 6.523 | 177,590 | -0.05(-0.75%) |
Nov 23, 2011 | 6.848 | 6.848 | 6.562 | 6.572 | 365,425 | -0.33(-4.71%) |
Nov 22, 2011 | 6.996 | 7.094 | 6.897 | 6.897 | 241,033 | -0.09(-1.27%) |
Nov 21, 2011 | 7.124 | 7.193 | 6.951 | 6.986 | 402,135 | -0.28(-3.80%) |
Nov 18, 2011 | 7.163 | 7.331 | 7.144 | 7.262 | 482,225 | +0.14(+1.94%) |
Nov 17, 2011 | 7.193 | 7.331 | 7.065 | 7.124 | 410,525 | -0.08(-1.09%) |
Nov 16, 2011 | 7.321 | 7.429 | 7.193 | 7.203 | 449,137 | -0.17(-2.27%) |
Nov 15, 2011 | 6.976 | 7.429 | 6.917 | 7.370 | 886,961 | +0.47(+6.86%) |
Nov 14, 2011 | 7.006 | 7.035 | 6.868 | 6.897 | 340,144 | -0.14(-1.96%) |
Nov 11, 2011 | 7.065 | 7.075 | 6.954 | 7.035 | 395,141 | +0.04(+0.56%) |
Nov 10, 2011 | 6.907 | 7.075 | 6.887 | 6.996 | 631,924 | +0.19(+2.75%) |
Nov 09, 2011 | 7.006 | 7.173 | 6.789 | 6.809 | 1,222,699 | -0.41(-5.73%) |
Nov 08, 2011 | 6.405 | 7.676 | 6.353 | 7.222 | 1,915,853 | +0.99(+15.80%) |
Nov 07, 2011 | 6.365 | 6.365 | 6.208 | 6.237 | 333,108 | -0.13(-2.01%) |
Nov 04, 2011 | 6.306 | 6.370 | 6.212 | 6.365 | 272,684 | +0.00(+0.00%) |
Nov 03, 2011 | 6.375 | 6.424 | 6.257 | 6.365 | 302,498 | +0.06(+0.94%) |
Nov 02, 2011 | 6.247 | 6.365 | 6.203 | 6.306 | 314,505 | +0.17(+2.73%) |
Nov 01, 2011 | 6.089 | 6.277 | 5.942 | 6.139 | 780,228 | -0.13(-2.04%) |
Oct 31, 2011 | 6.414 | 6.483 | 6.227 | 6.267 | 443,114 | -0.19(-2.90%) |
Oct 28, 2011 | 6.306 | 6.562 | 6.286 | 6.454 | 359,729 | -0.11(-1.65%) |
Oct 27, 2011 | 6.474 | 6.641 | 6.345 | 6.562 | 625,138 | +0.27(+4.23%) |
Oct 26, 2011 | 6.148 | 6.306 | 6.070 | 6.296 | 492,361 | +0.18(+2.90%) |
Oct 25, 2011 | 6.198 | 6.208 | 6.030 | 6.119 | 609,467 | -0.10(-1.58%) |
Oct 24, 2011 | 5.744 | 6.237 | 5.725 | 6.217 | 631,707 | +0.46(+8.05%) |
Oct 21, 2011 | 5.725 | 5.764 | 5.616 | 5.754 | 535,655 | +0.14(+2.46%) |
Oct 20, 2011 | 5.587 | 5.656 | 5.459 | 5.616 | 622,563 | +0.03(+0.53%) |
Oct 19, 2011 | 5.764 | 5.804 | 5.567 | 5.587 | 717,050 | -0.18(-3.08%) |
Oct 18, 2011 | 5.794 | 5.813 | 5.671 | 5.764 | 551,836 | +0.02(+0.34%) |
Oct 17, 2011 | 5.902 | 5.902 | 5.715 | 5.744 | 388,230 | -0.17(-2.83%) |
Oct 14, 2011 | 6.010 | 6.010 | 5.754 | 5.912 | 598,101 | -0.06(-0.99%) |
Oct 13, 2011 | 5.991 | 6.020 | 5.892 | 5.971 | 643,939 | -0.07(-1.14%) |
Oct 12, 2011 | 5.922 | 6.060 | 5.864 | 6.040 | 1,108,633 | +0.15(+2.51%) |
Oct 11, 2011 | 5.912 | 5.922 | 5.735 | 5.892 | 418,215 | -0.07(-1.16%) |
Oct 10, 2011 | 5.597 | 5.961 | 5.439 | 5.961 | 720,335 | +0.52(+9.60%) |
Oct 07, 2011 | 5.912 | 5.942 | 5.419 | 5.439 | 1,176,959 | -0.43(-7.38%) |
Oct 06, 2011 | 5.909 | 5.932 | 5.794 | 5.873 | 1,025,528 | +0.02(+0.34%) |
Oct 05, 2011 | 6.247 | 6.247 | 5.710 | 5.853 | 923,151 | -0.43(-6.90%) |
Oct 04, 2011 | 5.735 | 6.336 | 5.459 | 6.286 | 977,841 | +0.53(+9.25%) |
Oct 03, 2011 | 6.079 | 6.198 | 5.725 | 5.754 | 555,009 | -0.35(-5.81%) |
Sep 30, 2011 | 6.198 | 6.375 | 6.089 | 6.109 | 274,033 | -0.19(-2.97%) |
Sep 29, 2011 | 6.375 | 6.434 | 6.050 | 6.296 | 463,739 | +0.07(+1.11%) |
Sep 28, 2011 | 6.523 | 6.582 | 6.227 | 6.227 | 515,691 | -0.30(-4.53%) |
Sep 27, 2011 | 6.543 | 6.710 | 6.434 | 6.523 | 538,960 | +0.09(+1.38%) |
Sep 26, 2011 | 6.612 | 6.749 | 6.355 | 6.434 | 343,905 | -0.16(-2.39%) |
Sep 23, 2011 | 6.562 | 6.690 | 6.523 | 6.592 | 502,562 | +0.04(+0.60%) |
Sep 22, 2011 | 6.651 | 6.710 | 6.405 | 6.552 | 769,025 | -0.22(-3.20%) |
Sep 21, 2011 | 6.848 | 6.917 | 6.720 | 6.769 | 402,235 | -0.06(-0.87%) |
Sep 20, 2011 | 6.947 | 7.055 | 6.828 | 6.828 | 313,290 | -0.08(-1.14%) |
Sep 19, 2011 | 6.769 | 6.907 | 6.720 | 6.907 | 300,179 | +0.03(+0.43%) |
Sep 16, 2011 | 7.025 | 7.083 | 6.838 | 6.878 | 431,862 | -0.11(-1.55%) |
Sep 15, 2011 | 7.114 | 7.114 | 6.917 | 6.986 | 271,922 | -0.07(-0.98%) |
Sep 14, 2011 | 7.006 | 7.104 | 6.937 | 7.055 | 415,039 | +0.10(+1.42%) |
Sep 13, 2011 | 6.759 | 6.966 | 6.710 | 6.956 | 604,650 | +0.24(+3.52%) |
Sep 12, 2011 | 6.680 | 6.873 | 6.582 | 6.720 | 1,042,044 | +0.01(+0.15%) |
Sep 09, 2011 | 7.114 | 7.153 | 6.710 | 6.710 | 721,123 | -0.51(-7.09%) |
Sep 08, 2011 | 7.410 | 7.508 | 7.173 | 7.222 | 264,234 | -0.21(-2.79%) |
Sep 07, 2011 | 7.331 | 7.439 | 7.272 | 7.429 | 540,689 | +0.29(+4.00%) |
Sep 06, 2011 | 6.976 | 7.173 | 6.897 | 7.144 | 376,138 | -0.03(-0.41%) |
Sep 02, 2011 | 7.134 | 7.222 | 7.065 | 7.173 | 395,397 | -0.16(-2.15%) |
Sep 01, 2011 | 7.291 | 7.479 | 7.252 | 7.331 | 465,524 | +0.05(+0.68%) |
Aug 31, 2011 | 7.311 | 7.419 | 7.134 | 7.282 | 449,274 | -0.01(-0.14%) |
Aug 30, 2011 | 7.252 | 7.311 | 7.124 | 7.291 | 298,085 | +0.02(+0.27%) |
Aug 29, 2011 | 7.173 | 7.272 | 7.134 | 7.272 | 324,561 | +0.20(+2.79%) |
Aug 26, 2011 | 6.996 | 7.104 | 6.897 | 7.075 | 304,284 | +0.05(+0.70%) |
Aug 25, 2011 | 7.439 | 7.439 | 7.016 | 7.025 | 230,093 | -0.39(-5.31%) |
Aug 24, 2011 | 7.272 | 7.429 | 7.213 | 7.419 | 195,516 | +0.11(+1.48%) |
Aug 23, 2011 | 6.996 | 7.321 | 6.897 | 7.311 | 573,707 | +0.37(+5.40%) |
Aug 22, 2011 | 7.203 | 7.498 | 6.917 | 6.937 | 383,552 | -0.06(-0.85%) |
Aug 19, 2011 | 7.193 | 7.341 | 6.956 | 6.996 | 666,417 | -0.34(-4.57%) |
Aug 18, 2011 | 7.528 | 7.617 | 7.321 | 7.331 | 532,304 | -0.34(-4.37%) |
Aug 17, 2011 | 7.607 | 7.745 | 7.597 | 7.666 | 407,165 | +0.05(+0.65%) |
Aug 16, 2011 | 7.557 | 7.676 | 7.351 | 7.617 | 469,540 | +0.00(+0.00%) |
Aug 15, 2011 | 7.153 | 7.636 | 7.144 | 7.617 | 539,020 | +0.48(+6.77%) |
Aug 12, 2011 | 7.311 | 7.370 | 7.094 | 7.134 | 439,008 | -0.13(-1.76%) |
Aug 11, 2011 | 7.094 | 7.301 | 6.907 | 7.262 | 595,590 | +0.22(+3.08%) |
Aug 10, 2011 | 7.646 | 7.646 | 6.986 | 7.045 | 547,770 | -0.39(-5.30%) |
Aug 09, 2011 | 7.213 | 7.449 | 6.651 | 7.439 | 939,141 | +0.49(+7.09%) |
Aug 08, 2011 | 7.213 | 7.735 | 6.947 | 6.947 | 1,097,176 | -0.84(-10.76%) |
Aug 05, 2011 | 8.099 | 8.129 | 7.766 | 7.784 | 1,029,991 | -0.21(-2.59%) |
Aug 04, 2011 | 8.257 | 8.277 | 7.863 | 7.991 | 1,101,220 | -0.34(-4.02%) |
Aug 03, 2011 | 8.227 | 8.336 | 8.080 | 8.326 | 469,676 | +0.06(+0.72%) |
Aug 02, 2011 | 8.296 | 8.296 | 8.030 | 8.267 | 801,988 | -0.07(-0.83%) |
Aug 01, 2011 | 8.474 | 8.543 | 8.287 | 8.336 | 296,934 | -0.07(-0.82%) |
Jul 29, 2011 | 8.336 | 8.484 | 8.247 | 8.405 | 434,131 | -0.04(-0.47%) |
Jul 28, 2011 | 8.434 | 8.484 | 8.405 | 8.444 | 352,989 | -0.02(-0.23%) |
Jul 27, 2011 | 8.513 | 8.562 | 8.336 | 8.464 | 406,142 | -0.07(-0.81%) |
Jul 26, 2011 | 8.523 | 8.602 | 8.434 | 8.533 | 249,251 | +0.04(+0.46%) |
Jul 25, 2011 | 8.493 | 8.631 | 8.336 | 8.493 | 299,918 | -0.07(-0.81%) |
Jul 22, 2011 | 8.641 | 8.838 | 8.484 | 8.562 | 640,909 | -0.02(-0.23%) |
Jul 21, 2011 | 8.434 | 8.691 | 8.434 | 8.582 | 495,050 | +0.33(+3.94%) |
Jul 20, 2011 | 8.316 | 8.356 | 8.178 | 8.257 | 187,431 | -0.08(-0.95%) |
Jul 19, 2011 | 8.227 | 8.336 | 8.158 | 8.336 | 184,448 | +0.18(+2.17%) |
Jul 18, 2011 | 8.277 | 8.296 | 8.089 | 8.158 | 258,733 | -0.12(-1.43%) |
Jul 15, 2011 | 8.395 | 8.464 | 8.247 | 8.277 | 259,154 | -0.10(-1.18%) |
Jul 14, 2011 | 8.622 | 8.631 | 8.375 | 8.375 | 268,835 | -0.24(-2.75%) |
Jul 13, 2011 | 8.562 | 8.671 | 8.543 | 8.612 | 224,329 | +0.06(+0.75%) |
Jul 12, 2011 | 8.553 | 8.681 | 8.513 | 8.548 | 311,185 | +0.02(+0.29%) |
Jul 11, 2011 | 8.572 | 8.651 | 8.484 | 8.523 | 323,812 | -0.19(-2.15%) |
Jul 08, 2011 | 8.671 | 8.799 | 8.622 | 8.710 | 593,056 | -0.05(-0.56%) |
Jul 07, 2011 | 8.730 | 8.868 | 8.700 | 8.760 | 552,929 | +0.06(+0.68%) |
Jul 06, 2011 | 8.592 | 8.700 | 8.474 | 8.700 | 520,850 | +0.12(+1.38%) |
Jul 05, 2011 | 8.572 | 8.602 | 8.375 | 8.582 | 344,639 | -0.01(-0.11%) |
Jul 01, 2011 | 8.484 | 8.612 | 8.370 | 8.592 | 661,786 | +0.07(+0.81%) |
Jun 30, 2011 | 8.375 | 8.562 | 8.227 | 8.523 | 719,446 | +0.12(+1.41%) |
Jun 29, 2011 | 8.434 | 8.434 | 8.287 | 8.405 | 377,490 | +0.00(+0.00%) |
Jun 28, 2011 | 8.178 | 8.425 | 8.070 | 8.405 | 636,272 | +0.23(+2.77%) |
Jun 27, 2011 | 8.040 | 8.277 | 7.932 | 8.178 | 626,482 | +0.11(+1.34%) |
Jun 24, 2011 | 8.129 | 8.227 | 7.991 | 8.070 | 1,734,045 | -0.07(-0.85%) |
Jun 23, 2011 | 8.326 | 8.356 | 8.021 | 8.139 | 1,020,486 | -0.26(-3.05%) |
Jun 22, 2011 | 8.484 | 8.513 | 8.287 | 8.395 | 585,708 | +0.05(+0.59%) |
Jun 21, 2011 | 8.306 | 8.385 | 8.178 | 8.346 | 491,881 | +0.05(+0.59%) |
Jun 20, 2011 | 8.188 | 8.296 | 7.981 | 8.296 | 457,461 | +0.03(+0.36%) |
Jun 17, 2011 | 8.178 | 8.287 | 8.149 | 8.267 | 643,876 | +0.07(+0.84%) |
Jun 16, 2011 | 8.287 | 8.336 | 8.109 | 8.198 | 587,027 | -0.08(-0.95%) |
Jun 15, 2011 | 8.336 | 8.336 | 8.129 | 8.277 | 633,968 | -0.14(-1.64%) |
Jun 14, 2011 | 8.149 | 8.425 | 8.089 | 8.415 | 457,951 | +0.29(+3.52%) |
Jun 13, 2011 | 8.149 | 8.316 | 7.942 | 8.129 | 552,706 | +0.00(+0.00%) |
Jun 10, 2011 | 8.296 | 8.331 | 8.099 | 8.129 | 516,979 | -0.23(-2.71%) |
Jun 09, 2011 | 8.326 | 8.415 | 8.198 | 8.356 | 295,076 | +0.02(+0.24%) |
Jun 08, 2011 | 8.375 | 8.484 | 8.198 | 8.336 | 496,887 | -0.06(-0.70%) |
Jun 07, 2011 | 8.287 | 8.425 | 8.260 | 8.395 | 584,534 | +0.15(+1.79%) |
Jun 06, 2011 | 8.385 | 8.484 | 8.247 | 8.247 | 623,027 | -0.15(-1.76%) |
Jun 03, 2011 | 8.395 | 8.700 | 8.346 | 8.395 | 634,868 | -0.28(-3.18%) |
May 24, 2011 | 8.641 | 8.700 | 8.592 | 8.671 | 463,780 | +0.08(+0.98%) |
May 23, 2011 | 8.602 | 8.641 | 8.475 | 8.587 | 350,339 | -0.07(-0.85%) |
May 20, 2011 | 8.769 | 8.769 | 8.562 | 8.661 | 335,107 | -0.08(-0.90%) |
May 19, 2011 | 8.533 | 8.858 | 8.503 | 8.740 | 642,452 | +0.23(+2.66%) |
May 18, 2011 | 8.533 | 8.622 | 8.464 | 8.513 | 492,298 | +0.04(+0.47%) |
May 17, 2011 | 8.415 | 8.503 | 8.346 | 8.474 | 800,650 | +0.20(+2.38%) |
May 16, 2011 | 8.464 | 8.513 | 8.267 | 8.277 | 449,282 | -0.27(-3.17%) |
May 13, 2011 | 8.336 | 8.592 | 8.247 | 8.548 | 771,807 | +0.19(+2.30%) |
May 12, 2011 | 8.227 | 8.513 | 8.178 | 8.356 | 587,609 | +0.11(+1.31%) |
May 11, 2011 | 8.237 | 8.336 | 8.060 | 8.247 | 669,113 | +0.05(+0.60%) |
May 10, 2011 | 8.326 | 8.612 | 8.134 | 8.198 | 855,200 | -0.06(-0.72%) |
May 09, 2011 | 7.932 | 8.296 | 7.883 | 8.257 | 899,025 | +0.31(+3.84%) |
May 06, 2011 | 7.823 | 7.961 | 7.784 | 7.952 | 594,516 | +0.18(+2.28%) |
May 05, 2011 | 7.705 | 7.883 | 7.695 | 7.774 | 526,231 | +0.09(+1.15%) |
May 04, 2011 | 7.656 | 7.764 | 7.577 | 7.686 | 338,118 | +0.02(+0.26%) |
May 03, 2011 | 7.646 | 7.764 | 7.557 | 7.666 | 471,775 | +0.02(+0.26%) |