Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.643 | 7.715 | 7.623 | 7.636 | 9,070,405 | +0.01(+0.17%) |
May 30, 2012 | 7.800 | 7.807 | 7.623 | 7.623 | 8,897,831 | -0.22(-2.85%) |
May 29, 2012 | 7.846 | 7.872 | 7.764 | 7.846 | 4,841,309 | +0.01(+0.17%) |
May 25, 2012 | 7.840 | 7.899 | 7.817 | 7.833 | 3,269,067 | +0.00(+0.00%) |
May 24, 2012 | 7.859 | 7.872 | 7.767 | 7.833 | 3,123,765 | -0.02(-0.25%) |
May 23, 2012 | 7.761 | 7.859 | 7.682 | 7.853 | 5,656,616 | +0.04(+0.50%) |
May 22, 2012 | 7.741 | 7.879 | 7.728 | 7.813 | 5,250,806 | +0.08(+1.02%) |
May 21, 2012 | 7.689 | 7.741 | 7.636 | 7.734 | 3,710,100 | +0.09(+1.12%) |
May 18, 2012 | 7.708 | 7.761 | 7.629 | 7.649 | 4,446,089 | -0.03(-0.43%) |
May 17, 2012 | 7.754 | 7.787 | 7.675 | 7.682 | 3,409,162 | -0.07(-0.93%) |
May 16, 2012 | 7.859 | 7.879 | 7.741 | 7.754 | 5,116,625 | -0.05(-0.59%) |
May 15, 2012 | 7.807 | 7.866 | 7.774 | 7.800 | 5,954,691 | -0.03(-0.34%) |
May 14, 2012 | 7.820 | 7.879 | 7.803 | 7.826 | 4,478,198 | -0.07(-0.91%) |
May 11, 2012 | 7.840 | 7.958 | 7.780 | 7.899 | 4,987,343 | -0.03(-0.33%) |
May 10, 2012 | 7.964 | 7.984 | 7.899 | 7.925 | 4,170,102 | +0.04(+0.50%) |
May 09, 2012 | 7.951 | 7.958 | 7.859 | 7.885 | 4,506,032 | -0.12(-1.48%) |
May 08, 2012 | 8.010 | 8.056 | 7.945 | 8.004 | 7,553,095 | -0.03(-0.41%) |
May 07, 2012 | 8.004 | 8.076 | 7.977 | 8.036 | 13,408,334 | +0.03(+0.41%) |
May 04, 2012 | 8.069 | 8.115 | 7.984 | 8.004 | 7,082,802 | -0.07(-0.89%) |
May 03, 2012 | 8.122 | 8.155 | 8.076 | 8.076 | 9,573,760 | -0.06(-0.73%) |
May 02, 2012 | 8.102 | 8.181 | 8.056 | 8.135 | 10,024,864 | +0.02(+0.24%) |
May 01, 2012 | 8.115 | 8.142 | 8.089 | 8.115 | 10,308,856 | +0.02(+0.28%) |
Apr 30, 2012 | 8.128 | 8.155 | 8.074 | 8.092 | 8,674,078 | -0.02(-0.28%) |
Apr 27, 2012 | 8.155 | 8.168 | 8.109 | 8.115 | 6,147,717 | -0.00(-0.00%) |
Apr 26, 2012 | 8.031 | 8.115 | 8.025 | 8.115 | 7,840,597 | +0.05(+0.56%) |
Apr 25, 2012 | 8.115 | 8.128 | 8.037 | 8.070 | 4,594,146 | +0.03(+0.40%) |
Apr 24, 2012 | 8.005 | 8.096 | 7.986 | 8.037 | 5,430,073 | +0.06(+0.81%) |
Apr 23, 2012 | 7.992 | 8.050 | 7.947 | 7.973 | 5,269,478 | -0.07(-0.89%) |
Apr 20, 2012 | 8.057 | 8.206 | 8.018 | 8.044 | 5,947,941 | -0.01(-0.16%) |
Apr 19, 2012 | 8.355 | 8.394 | 8.044 | 8.057 | 7,941,832 | -0.23(-2.81%) |
Apr 18, 2012 | 8.297 | 8.368 | 8.232 | 8.290 | 5,709,423 | -0.05(-0.54%) |
Apr 17, 2012 | 8.284 | 8.368 | 8.232 | 8.336 | 4,023,502 | +0.09(+1.06%) |
Apr 16, 2012 | 8.167 | 8.264 | 8.109 | 8.248 | 7,603,897 | +0.15(+1.88%) |
Apr 13, 2012 | 8.251 | 8.271 | 8.089 | 8.096 | 3,946,411 | -0.16(-1.96%) |
Apr 12, 2012 | 8.200 | 8.264 | 8.122 | 8.258 | 8,128,296 | +0.10(+1.23%) |
Apr 11, 2012 | 8.161 | 8.193 | 8.076 | 8.157 | 9,535,137 | +0.06(+0.68%) |
Apr 10, 2012 | 8.284 | 8.323 | 8.083 | 8.102 | 9,264,473 | -0.22(-2.65%) |
Apr 09, 2012 | 8.362 | 8.407 | 8.284 | 8.323 | 3,234,753 | -0.18(-2.06%) |
Apr 05, 2012 | 8.543 | 8.582 | 8.452 | 8.498 | 3,700,548 | -0.06(-0.76%) |
Apr 04, 2012 | 8.660 | 8.686 | 8.556 | 8.563 | 3,933,963 | -0.18(-2.00%) |
Apr 03, 2012 | 8.647 | 8.751 | 8.595 | 8.738 | 5,130,239 | +0.12(+1.39%) |
Apr 02, 2012 | 8.517 | 8.669 | 8.491 | 8.618 | 4,841,204 | +0.04(+0.49%) |
Mar 30, 2012 | 8.582 | 8.588 | 8.511 | 8.575 | 2,723,196 | +0.05(+0.53%) |
Mar 29, 2012 | 8.608 | 8.647 | 8.472 | 8.530 | 4,270,049 | -0.12(-1.42%) |
Mar 28, 2012 | 8.621 | 8.686 | 8.569 | 8.653 | 6,700,585 | +0.02(+0.23%) |
Mar 27, 2012 | 8.699 | 8.699 | 8.614 | 8.634 | 5,517,945 | -0.05(-0.52%) |
Mar 26, 2012 | 8.666 | 8.699 | 8.608 | 8.679 | 5,801,674 | +0.06(+0.75%) |
Mar 23, 2012 | 8.569 | 8.621 | 8.478 | 8.614 | 5,420,112 | +0.06(+0.72%) |
Mar 22, 2012 | 8.537 | 8.588 | 8.472 | 8.553 | 4,657,595 | -0.04(-0.42%) |
Mar 21, 2012 | 8.705 | 8.712 | 8.543 | 8.588 | 3,964,449 | -0.10(-1.19%) |
Mar 20, 2012 | 8.660 | 8.802 | 8.653 | 8.692 | 4,841,143 | -0.03(-0.37%) |
Mar 19, 2012 | 8.621 | 8.757 | 8.569 | 8.725 | 5,113,045 | +0.10(+1.20%) |
Mar 16, 2012 | 8.621 | 8.702 | 8.543 | 8.621 | 10,465,820 | +0.01(+0.15%) |
Mar 15, 2012 | 8.426 | 8.631 | 8.407 | 8.608 | 6,921,534 | +0.21(+2.51%) |
Mar 14, 2012 | 8.375 | 8.435 | 8.245 | 8.397 | 6,599,563 | +0.07(+0.82%) |
Mar 13, 2012 | 8.180 | 8.368 | 8.180 | 8.329 | 5,996,260 | +0.19(+2.31%) |
Mar 12, 2012 | 8.148 | 8.167 | 8.083 | 8.141 | 3,036,347 | +0.01(+0.16%) |
Mar 09, 2012 | 8.070 | 8.164 | 8.037 | 8.128 | 3,415,133 | +0.06(+0.72%) |
Mar 08, 2012 | 8.128 | 8.154 | 8.054 | 8.070 | 2,835,807 | -0.01(-0.08%) |
Mar 07, 2012 | 8.025 | 8.096 | 7.963 | 8.076 | 4,517,495 | +0.08(+0.97%) |
Mar 06, 2012 | 8.083 | 8.115 | 7.979 | 7.999 | 3,681,858 | -0.13(-1.59%) |
Mar 05, 2012 | 8.213 | 8.232 | 8.109 | 8.128 | 4,494,955 | -0.12(-1.42%) |
Mar 02, 2012 | 8.264 | 8.284 | 8.200 | 8.245 | 4,886,157 | +0.00(+0.00%) |
Mar 01, 2012 | 8.141 | 8.284 | 8.141 | 8.245 | 6,088,495 | +0.08(+1.03%) |
Feb 29, 2012 | 8.193 | 8.258 | 8.148 | 8.161 | 5,813,652 | -0.02(-0.24%) |
Feb 28, 2012 | 8.187 | 8.271 | 8.154 | 8.180 | 5,601,983 | +0.01(+0.16%) |
Feb 27, 2012 | 8.070 | 8.193 | 8.037 | 8.167 | 5,793,462 | +0.09(+1.12%) |
Feb 24, 2012 | 8.135 | 8.138 | 8.057 | 8.076 | 5,431,961 | -0.05(-0.56%) |
Feb 23, 2012 | 8.018 | 8.122 | 8.005 | 8.122 | 4,588,419 | +0.09(+1.13%) |
Feb 22, 2012 | 8.245 | 8.326 | 8.025 | 8.031 | 8,508,960 | -0.24(-2.90%) |
Feb 21, 2012 | 8.290 | 8.349 | 8.219 | 8.271 | 3,861,166 | -0.01(-0.16%) |
Feb 17, 2012 | 8.264 | 8.355 | 8.225 | 8.284 | 4,513,605 | +0.05(+0.63%) |
Feb 16, 2012 | 8.193 | 8.238 | 8.161 | 8.232 | 4,191,790 | +0.06(+0.71%) |
Feb 15, 2012 | 8.219 | 8.242 | 8.135 | 8.174 | 6,099,992 | +0.02(+0.28%) |
Feb 14, 2012 | 8.109 | 8.196 | 8.089 | 8.151 | 8,537,612 | +0.01(+0.12%) |
Feb 13, 2012 | 8.167 | 8.213 | 8.102 | 8.141 | 5,240,286 | +0.04(+0.48%) |
Feb 10, 2012 | 8.063 | 8.141 | 8.044 | 8.102 | 5,966,507 | -0.01(-0.16%) |
Feb 09, 2012 | 8.154 | 8.206 | 8.096 | 8.115 | 5,669,041 | -0.01(-0.16%) |
Feb 08, 2012 | 8.076 | 8.174 | 8.076 | 8.128 | 5,650,668 | +0.03(+0.40%) |
Feb 07, 2012 | 8.050 | 8.148 | 8.037 | 8.096 | 3,526,834 | -0.01(-0.08%) |
Feb 06, 2012 | 8.141 | 8.154 | 8.063 | 8.102 | 6,038,235 | -0.06(-0.71%) |
Feb 03, 2012 | 8.050 | 8.161 | 8.031 | 8.161 | 7,109,105 | +0.20(+2.52%) |
Feb 02, 2012 | 7.999 | 8.044 | 7.908 | 7.960 | 7,128,664 | +0.02(+0.24%) |
Feb 01, 2012 | 8.031 | 8.063 | 7.921 | 7.940 | 9,522,770 | -0.05(-0.65%) |
Jan 31, 2012 | 8.154 | 8.180 | 7.966 | 7.992 | 9,317,467 | -0.10(-1.20%) |
Jan 30, 2012 | 8.135 | 8.135 | 7.999 | 8.089 | 6,898,017 | -0.05(-0.66%) |
Jan 27, 2012 | 8.066 | 8.172 | 8.053 | 8.143 | 6,982,712 | +0.06(+0.71%) |
Jan 26, 2012 | 8.194 | 8.220 | 8.066 | 8.085 | 7,181,254 | -0.07(-0.86%) |
Jan 25, 2012 | 8.175 | 8.271 | 8.149 | 8.156 | 5,464,588 | -0.02(-0.23%) |
Jan 24, 2012 | 8.194 | 8.226 | 8.162 | 8.175 | 5,156,335 | -0.08(-1.01%) |
Jan 23, 2012 | 8.296 | 8.335 | 8.175 | 8.258 | 5,373,880 | +0.00(+0.00%) |
Jan 20, 2012 | 8.450 | 8.514 | 8.162 | 8.258 | 16,955,978 | -0.31(-3.66%) |
Jan 19, 2012 | 8.578 | 8.623 | 8.517 | 8.572 | 6,880,347 | -0.01(-0.07%) |
Jan 18, 2012 | 8.623 | 8.642 | 8.476 | 8.578 | 5,484,387 | -0.11(-1.22%) |
Jan 17, 2012 | 8.815 | 8.828 | 8.661 | 8.684 | 12,633,124 | -0.06(-0.70%) |
Jan 13, 2012 | 8.604 | 8.777 | 8.559 | 8.745 | 14,488,445 | +0.08(+0.96%) |
Jan 12, 2012 | 8.617 | 8.693 | 8.463 | 8.661 | 13,205,803 | +0.08(+0.89%) |
Jan 11, 2012 | 8.597 | 8.604 | 8.450 | 8.585 | 5,465,062 | -0.02(-0.22%) |
Jan 10, 2012 | 8.565 | 8.655 | 8.498 | 8.604 | 9,841,784 | +0.02(+0.22%) |
Jan 09, 2012 | 8.642 | 8.741 | 8.553 | 8.585 | 10,093,539 | -0.00(-0.04%) |
Jan 06, 2012 | 8.457 | 8.617 | 8.444 | 8.588 | 7,063,304 | +0.13(+1.55%) |
Jan 05, 2012 | 8.380 | 8.546 | 8.295 | 8.457 | 6,179,896 | +0.03(+0.38%) |
Jan 04, 2012 | 8.284 | 8.431 | 8.236 | 8.425 | 4,735,484 | +0.20(+2.41%) |
Dec 30, 2011 | 8.220 | 8.296 | 8.207 | 8.226 | 3,288,037 | -0.04(-0.46%) |
Dec 29, 2011 | 8.188 | 8.277 | 8.162 | 8.264 | 3,056,299 | +0.13(+1.57%) |
Dec 28, 2011 | 8.213 | 8.239 | 8.111 | 8.136 | 2,870,608 | -0.08(-1.01%) |
Dec 27, 2011 | 8.130 | 8.232 | 8.092 | 8.220 | 3,091,255 | +0.07(+0.82%) |
Dec 23, 2011 | 8.226 | 8.232 | 8.111 | 8.152 | 2,557,477 | +0.16(+2.04%) |
Dec 21, 2011 | 7.970 | 8.028 | 7.900 | 7.989 | 6,383,130 | +0.01(+0.16%) |
Dec 20, 2011 | 7.900 | 7.999 | 7.868 | 7.976 | 7,420,737 | +0.18(+2.34%) |
Dec 19, 2011 | 7.957 | 7.989 | 7.772 | 7.794 | 4,180,291 | -0.16(-1.97%) |
Dec 16, 2011 | 7.944 | 8.104 | 7.912 | 7.951 | 10,421,009 | +0.06(+0.81%) |
Dec 15, 2011 | 7.996 | 8.008 | 7.880 | 7.887 | 5,109,225 | +0.02(+0.24%) |
Dec 14, 2011 | 7.880 | 7.944 | 7.836 | 7.868 | 5,972,426 | -0.03(-0.41%) |
Dec 13, 2011 | 8.085 | 8.104 | 7.842 | 7.900 | 6,960,431 | -0.16(-1.99%) |
Dec 12, 2011 | 7.938 | 8.066 | 7.874 | 8.060 | 7,218,472 | +0.06(+0.72%) |
Dec 09, 2011 | 7.900 | 8.047 | 7.848 | 8.002 | 6,693,759 | +0.19(+2.38%) |
Dec 08, 2011 | 8.072 | 8.085 | 7.800 | 7.816 | 10,318,904 | -0.29(-3.55%) |
Dec 07, 2011 | 8.034 | 8.143 | 7.957 | 8.104 | 6,875,129 | +0.03(+0.40%) |
Dec 06, 2011 | 8.085 | 8.111 | 8.008 | 8.072 | 4,299,194 | -0.02(-0.24%) |
Dec 05, 2011 | 8.092 | 8.194 | 8.034 | 8.092 | 5,402,386 | +0.10(+1.20%) |
Dec 02, 2011 | 8.066 | 8.092 | 7.948 | 7.996 | 5,126,233 | -0.01(-0.16%) |
Dec 01, 2011 | 7.964 | 8.028 | 7.855 | 8.008 | 5,274,030 | +0.04(+0.48%) |
Nov 30, 2011 | 7.759 | 7.989 | 7.688 | 7.970 | 7,453,825 | +0.42(+5.60%) |
Nov 29, 2011 | 7.676 | 7.682 | 7.509 | 7.547 | 7,393,609 | -0.08(-1.09%) |
Nov 28, 2011 | 7.829 | 7.829 | 7.560 | 7.631 | 6,376,007 | +0.06(+0.85%) |
Nov 25, 2011 | 7.413 | 7.605 | 7.413 | 7.567 | 4,592,671 | +0.15(+2.07%) |
Nov 23, 2011 | 7.573 | 7.624 | 7.413 | 7.413 | 4,168,372 | -0.25(-3.26%) |
Nov 22, 2011 | 7.701 | 7.746 | 7.560 | 7.663 | 6,243,470 | -0.01(-0.17%) |
Nov 21, 2011 | 7.727 | 7.784 | 7.656 | 7.676 | 5,568,423 | -0.12(-1.56%) |
Nov 18, 2011 | 7.970 | 7.996 | 7.791 | 7.797 | 7,662,676 | -0.09(-1.14%) |
Nov 17, 2011 | 8.015 | 8.085 | 7.848 | 7.887 | 5,579,100 | -0.13(-1.60%) |
Nov 16, 2011 | 8.047 | 8.168 | 8.002 | 8.015 | 7,660,585 | -0.10(-1.18%) |
Nov 15, 2011 | 8.034 | 8.143 | 7.996 | 8.111 | 6,212,904 | +0.10(+1.28%) |
Nov 14, 2011 | 8.156 | 8.168 | 7.964 | 8.008 | 5,711,688 | -0.18(-2.19%) |
Nov 11, 2011 | 8.156 | 8.245 | 8.124 | 8.188 | 4,807,213 | +0.10(+1.19%) |
Nov 10, 2011 | 8.092 | 8.136 | 7.964 | 8.092 | 7,622,938 | +0.10(+1.20%) |
Nov 09, 2011 | 8.021 | 8.130 | 7.944 | 7.996 | 11,714,017 | -0.23(-2.80%) |
Nov 08, 2011 | 8.085 | 8.252 | 7.983 | 8.226 | 7,793,391 | +0.19(+2.39%) |
Nov 07, 2011 | 7.944 | 8.040 | 7.880 | 8.034 | 6,424,265 | +0.10(+1.21%) |
Nov 04, 2011 | 7.964 | 7.973 | 7.829 | 7.938 | 5,791,746 | -0.08(-1.04%) |
Nov 03, 2011 | 8.015 | 8.060 | 7.848 | 8.021 | 7,443,045 | +0.10(+1.29%) |
Nov 02, 2011 | 7.906 | 7.970 | 7.829 | 7.919 | 8,040,610 | +0.16(+2.06%) |
Nov 01, 2011 | 7.944 | 8.040 | 7.752 | 7.759 | 13,434,864 | -0.40(-4.94%) |
Oct 31, 2011 | 8.239 | 8.316 | 8.149 | 8.162 | 10,122,297 | -0.17(-2.07%) |
Oct 28, 2011 | 8.098 | 8.367 | 8.034 | 8.335 | 14,282,023 | +0.17(+2.10%) |
Oct 27, 2011 | 7.968 | 8.240 | 7.968 | 8.164 | 12,807,536 | +0.34(+4.28%) |
Oct 26, 2011 | 7.727 | 7.835 | 7.632 | 7.828 | 9,658,417 | +0.16(+2.06%) |
Oct 25, 2011 | 7.791 | 7.816 | 7.639 | 7.670 | 9,896,885 | -0.15(-1.86%) |
Oct 24, 2011 | 7.746 | 7.841 | 7.689 | 7.816 | 20,940,180 | +0.08(+0.98%) |
Oct 21, 2011 | 7.866 | 7.873 | 7.576 | 7.740 | 28,542,930 | -0.06(-0.81%) |
Oct 20, 2011 | 7.708 | 7.803 | 7.547 | 7.803 | 21,295,118 | +0.11(+1.48%) |
Oct 19, 2011 | 7.734 | 7.866 | 7.677 | 7.689 | 11,910,843 | -0.09(-1.14%) |
Oct 18, 2011 | 7.500 | 7.860 | 7.443 | 7.778 | 10,816,185 | +0.31(+4.15%) |
Oct 17, 2011 | 7.595 | 7.620 | 7.430 | 7.468 | 8,026,783 | -0.13(-1.75%) |
Oct 14, 2011 | 7.778 | 7.778 | 7.474 | 7.601 | 17,414,536 | -0.11(-1.39%) |
Oct 13, 2011 | 7.702 | 7.753 | 7.506 | 7.708 | 8,472,344 | -0.04(-0.49%) |
Oct 12, 2011 | 7.702 | 7.847 | 7.651 | 7.746 | 12,615,157 | +0.09(+1.24%) |
Oct 11, 2011 | 7.550 | 7.683 | 7.443 | 7.651 | 6,438,898 | +0.06(+0.75%) |
Oct 10, 2011 | 7.462 | 7.595 | 7.408 | 7.595 | 5,815,118 | +0.26(+3.53%) |
Oct 07, 2011 | 7.544 | 7.563 | 7.323 | 7.335 | 9,172,219 | -0.18(-2.36%) |
Oct 06, 2011 | 7.411 | 7.525 | 7.253 | 7.512 | 9,533,409 | +0.20(+2.77%) |
Oct 05, 2011 | 7.310 | 7.335 | 7.114 | 7.310 | 7,814,059 | +0.02(+0.26%) |
Oct 04, 2011 | 7.025 | 7.304 | 6.899 | 7.291 | 10,893,564 | +0.25(+3.50%) |
Oct 03, 2011 | 7.190 | 7.424 | 7.038 | 7.044 | 8,637,319 | -0.16(-2.28%) |
Sep 30, 2011 | 7.342 | 7.392 | 7.209 | 7.209 | 6,052,742 | -0.22(-2.90%) |
Sep 29, 2011 | 7.424 | 7.481 | 7.234 | 7.424 | 10,019,891 | +0.15(+2.00%) |
Sep 28, 2011 | 7.500 | 7.519 | 7.266 | 7.278 | 8,152,235 | -0.18(-2.37%) |
Sep 27, 2011 | 7.531 | 7.582 | 7.392 | 7.455 | 7,271,627 | +0.05(+0.68%) |
Sep 26, 2011 | 7.310 | 7.411 | 7.209 | 7.405 | 11,051,328 | +0.09(+1.30%) |
Sep 23, 2011 | 7.152 | 7.329 | 7.133 | 7.310 | 8,212,510 | +0.11(+1.58%) |
Sep 22, 2011 | 7.146 | 7.259 | 7.120 | 7.196 | 11,021,372 | -0.13(-1.73%) |
Sep 21, 2011 | 7.696 | 7.746 | 7.316 | 7.323 | 10,088,913 | -0.37(-4.85%) |
Sep 20, 2011 | 7.734 | 7.860 | 7.664 | 7.696 | 7,725,716 | -0.01(-0.12%) |
Sep 19, 2011 | 7.765 | 7.791 | 7.620 | 7.705 | 6,686,845 | -0.13(-1.65%) |
Sep 16, 2011 | 7.816 | 7.837 | 7.632 | 7.835 | 9,617,460 | -0.02(-0.24%) |
Sep 15, 2011 | 7.841 | 7.879 | 7.702 | 7.854 | 16,488,012 | -0.01(-0.08%) |
Sep 14, 2011 | 7.746 | 7.930 | 7.708 | 7.860 | 10,850,405 | +0.14(+1.80%) |
Sep 13, 2011 | 7.607 | 7.753 | 7.569 | 7.721 | 12,077,392 | +0.13(+1.75%) |
Sep 12, 2011 | 7.272 | 7.595 | 7.266 | 7.588 | 12,326,923 | +0.22(+3.05%) |
Sep 09, 2011 | 7.361 | 7.468 | 7.304 | 7.364 | 13,793,872 | -0.07(-0.89%) |
Sep 08, 2011 | 7.443 | 7.569 | 7.398 | 7.430 | 11,954,619 | -0.04(-0.51%) |
Sep 07, 2011 | 7.158 | 7.468 | 7.158 | 7.468 | 10,383,362 | +0.37(+5.16%) |
Sep 06, 2011 | 6.981 | 7.120 | 6.861 | 7.101 | 9,366,452 | -0.11(-1.49%) |
Sep 02, 2011 | 7.177 | 7.285 | 7.152 | 7.209 | 10,887,779 | -0.13(-1.72%) |
Sep 01, 2011 | 7.430 | 7.544 | 7.332 | 7.335 | 11,697,823 | -0.09(-1.28%) |
Aug 31, 2011 | 7.367 | 7.462 | 7.316 | 7.430 | 9,442,905 | +0.14(+1.91%) |
Aug 30, 2011 | 7.183 | 7.354 | 7.139 | 7.291 | 10,262,799 | +0.05(+0.74%) |
Aug 29, 2011 | 7.051 | 7.253 | 7.006 | 7.237 | 6,455,017 | +0.29(+4.23%) |
Aug 26, 2011 | 6.861 | 6.981 | 6.722 | 6.943 | 6,659,246 | +0.06(+0.83%) |
Aug 25, 2011 | 7.215 | 7.259 | 6.810 | 6.886 | 9,350,869 | -0.14(-1.98%) |
Aug 24, 2011 | 6.880 | 7.038 | 6.842 | 7.025 | 9,881,253 | +0.14(+2.02%) |
Aug 23, 2011 | 6.716 | 6.886 | 6.640 | 6.886 | 8,419,048 | +0.20(+3.03%) |
Aug 22, 2011 | 6.867 | 6.867 | 6.640 | 6.684 | 8,905,903 | +0.01(+0.09%) |
Aug 19, 2011 | 6.722 | 6.899 | 6.665 | 6.678 | 8,656,124 | -0.11(-1.58%) |
Aug 18, 2011 | 6.968 | 6.975 | 6.760 | 6.785 | 9,903,943 | -0.33(-4.62%) |
Aug 17, 2011 | 7.234 | 7.265 | 7.073 | 7.114 | 8,731,391 | -0.08(-1.06%) |
Aug 16, 2011 | 7.234 | 7.272 | 7.123 | 7.190 | 7,588,407 | -0.09(-1.30%) |
Aug 15, 2011 | 7.082 | 7.285 | 7.063 | 7.285 | 6,865,255 | +0.30(+4.25%) |
Aug 12, 2011 | 7.171 | 7.253 | 6.987 | 6.987 | 7,774,497 | -0.13(-1.82%) |
Aug 11, 2011 | 6.848 | 7.183 | 6.829 | 7.117 | 12,421,171 | +0.33(+4.80%) |
Aug 10, 2011 | 6.981 | 7.076 | 6.779 | 6.791 | 16,939,406 | -0.40(-5.62%) |
Aug 09, 2011 | 7.019 | 7.202 | 6.753 | 7.196 | 14,927,997 | +0.39(+5.76%) |
Aug 08, 2011 | 7.139 | 7.323 | 6.798 | 6.804 | 25,761,260 | -0.65(-8.74%) |
Aug 05, 2011 | 7.613 | 7.658 | 7.367 | 7.455 | 11,328,626 | -0.09(-1.26%) |
Aug 04, 2011 | 7.835 | 7.873 | 7.544 | 7.550 | 14,552,575 | -0.32(-4.10%) |
Aug 03, 2011 | 7.854 | 7.911 | 7.746 | 7.873 | 11,956,895 | +0.04(+0.57%) |
Aug 02, 2011 | 7.866 | 7.904 | 7.784 | 7.828 | 10,747,813 | -0.07(-0.88%) |
Aug 01, 2011 | 8.107 | 8.126 | 7.885 | 7.898 | 9,065,978 | -0.12(-1.50%) |
Jul 29, 2011 | 7.999 | 8.056 | 7.942 | 8.018 | 7,509,225 | -0.01(-0.08%) |
Jul 28, 2011 | 8.081 | 8.126 | 8.018 | 8.025 | 6,655,659 | -0.10(-1.26%) |
Jul 27, 2011 | 8.184 | 8.215 | 8.065 | 8.127 | 10,946,923 | -0.07(-0.84%) |
Jul 26, 2011 | 8.265 | 8.308 | 8.184 | 8.196 | 5,515,213 | -0.04(-0.46%) |
Jul 25, 2011 | 8.290 | 8.315 | 8.180 | 8.233 | 7,953,855 | -0.06(-0.75%) |
Jul 22, 2011 | 8.352 | 8.571 | 8.277 | 8.296 | 9,924,641 | -0.20(-2.32%) |
Jul 21, 2011 | 8.496 | 8.524 | 8.401 | 8.493 | 9,094,701 | +0.06(+0.70%) |
Jul 20, 2011 | 8.415 | 8.508 | 8.346 | 8.433 | 7,101,815 | +0.02(+0.22%) |
Jul 19, 2011 | 8.346 | 8.427 | 8.271 | 8.415 | 8,790,770 | +0.04(+0.52%) |
Jul 18, 2011 | 8.433 | 8.458 | 8.333 | 8.371 | 12,268,178 | -0.10(-1.18%) |
Jul 15, 2011 | 8.521 | 8.528 | 8.408 | 8.471 | 13,827,759 | +0.01(+0.07%) |
Jul 14, 2011 | 8.652 | 8.658 | 8.421 | 8.465 | 15,732,182 | -0.14(-1.67%) |
Jul 13, 2011 | 8.533 | 8.721 | 8.527 | 8.608 | 15,634,786 | +0.11(+1.29%) |
Jul 12, 2011 | 8.421 | 8.565 | 8.383 | 8.499 | 6,580,994 | +0.09(+1.08%) |
Jul 11, 2011 | 8.465 | 8.496 | 8.377 | 8.408 | 4,201,888 | -0.12(-1.46%) |
Jul 08, 2011 | 8.540 | 8.558 | 8.477 | 8.533 | 5,195,125 | -0.07(-0.80%) |
Jul 07, 2011 | 8.633 | 8.640 | 8.552 | 8.602 | 8,294,793 | +0.04(+0.44%) |
Jul 06, 2011 | 8.508 | 8.590 | 8.490 | 8.565 | 5,465,249 | +0.03(+0.37%) |
Jul 05, 2011 | 8.496 | 8.533 | 8.402 | 8.533 | 6,380,349 | +0.05(+0.63%) |
Jul 01, 2011 | 8.340 | 8.496 | 8.322 | 8.480 | 7,314,148 | +0.08(+1.00%) |
Jun 30, 2011 | 8.321 | 8.465 | 8.265 | 8.396 | 13,198,688 | +0.11(+1.36%) |
Jun 29, 2011 | 8.308 | 8.327 | 8.190 | 8.283 | 10,032,719 | +0.06(+0.76%) |
Jun 28, 2011 | 8.065 | 8.221 | 8.065 | 8.221 | 11,820,923 | +0.19(+2.33%) |
Jun 27, 2011 | 8.034 | 8.096 | 8.027 | 8.034 | 4,696,667 | +0.00(+0.00%) |
Jun 24, 2011 | 8.059 | 8.107 | 8.009 | 8.034 | 8,226,043 | -0.06(-0.70%) |
Jun 23, 2011 | 8.059 | 8.121 | 8.009 | 8.090 | 7,445,914 | -0.04(-0.54%) |
Jun 22, 2011 | 8.177 | 8.196 | 8.127 | 8.134 | 5,040,927 | -0.05(-0.65%) |
Jun 21, 2011 | 8.221 | 8.240 | 8.146 | 8.187 | 16,807,978 | -0.00(-0.04%) |
Jun 20, 2011 | 8.199 | 8.227 | 8.121 | 8.190 | 4,243,390 | +0.02(+0.31%) |
Jun 17, 2011 | 8.127 | 8.177 | 8.052 | 8.165 | 7,235,356 | +0.11(+1.40%) |
Jun 16, 2011 | 7.965 | 8.080 | 7.965 | 8.052 | 6,058,768 | +0.07(+0.94%) |
Jun 15, 2011 | 7.984 | 8.021 | 7.909 | 7.977 | 8,121,100 | -0.04(-0.55%) |
Jun 14, 2011 | 8.102 | 8.127 | 7.990 | 8.022 | 11,108,205 | -0.04(-0.53%) |
Jun 13, 2011 | 7.965 | 8.090 | 7.921 | 8.065 | 7,019,628 | +0.11(+1.33%) |
Jun 10, 2011 | 7.896 | 8.009 | 7.884 | 7.959 | 9,171,367 | +0.03(+0.39%) |
Jun 09, 2011 | 7.927 | 8.009 | 7.840 | 7.927 | 12,344,020 | +0.01(+0.08%) |
Jun 08, 2011 | 7.977 | 8.015 | 7.885 | 7.921 | 5,870,373 | -0.06(-0.78%) |
Jun 07, 2011 | 8.021 | 8.096 | 7.971 | 7.984 | 8,041,826 | +0.01(+0.08%) |
Jun 06, 2011 | 8.009 | 8.015 | 7.965 | 7.977 | 8,283,919 | -0.04(-0.47%) |