Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.693 | 6.736 | 6.552 | 6.648 | 3,752,473 | +0.02(+0.36%) |
Jan 30, 2012 | 6.565 | 6.656 | 6.510 | 6.624 | 3,111,244 | -0.01(-0.08%) |
Jan 27, 2012 | 6.435 | 6.696 | 6.419 | 6.629 | 5,865,262 | +0.19(+3.02%) |
Jan 26, 2012 | 6.720 | 6.781 | 6.382 | 6.435 | 7,934,632 | -0.25(-3.67%) |
Jan 25, 2012 | 6.534 | 6.703 | 6.439 | 6.680 | 4,057,296 | +0.13(+1.95%) |
Jan 24, 2012 | 6.427 | 6.561 | 6.376 | 6.552 | 3,359,011 | +0.07(+1.11%) |
Jan 23, 2012 | 6.467 | 6.608 | 6.390 | 6.480 | 4,424,040 | +0.03(+0.41%) |
Jan 20, 2012 | 6.342 | 6.475 | 6.286 | 6.454 | 4,093,662 | +0.10(+1.64%) |
Jan 19, 2012 | 6.451 | 6.491 | 6.272 | 6.350 | 5,407,234 | -0.05(-0.71%) |
Jan 18, 2012 | 6.275 | 6.416 | 6.264 | 6.395 | 6,988,006 | +0.13(+2.13%) |
Jan 17, 2012 | 6.283 | 6.291 | 6.144 | 6.262 | 8,919,368 | +0.12(+1.91%) |
Jan 13, 2012 | 5.947 | 6.483 | 5.891 | 6.144 | 19,499,130 | +0.21(+3.60%) |
Jan 12, 2012 | 5.832 | 5.944 | 5.809 | 5.931 | 14,820,303 | +0.05(+0.91%) |
Jan 11, 2012 | 5.579 | 5.891 | 5.505 | 5.878 | 12,855,958 | +0.27(+4.80%) |
Jan 10, 2012 | 5.614 | 5.638 | 5.539 | 5.609 | 12,456,232 | +0.12(+2.14%) |
Jan 09, 2012 | 5.582 | 5.609 | 5.446 | 5.491 | 16,263,202 | -0.10(-1.81%) |
Jan 06, 2012 | 5.470 | 5.598 | 5.395 | 5.593 | 11,253,773 | +0.13(+2.44%) |
Jan 05, 2012 | 5.179 | 5.459 | 5.139 | 5.459 | 14,041,153 | +0.14(+2.61%) |
Jan 04, 2012 | 5.265 | 5.390 | 5.243 | 5.321 | 9,742,549 | +0.33(+6.57%) |
Dec 30, 2011 | 4.953 | 5.019 | 4.953 | 4.993 | 2,671,598 | +0.02(+0.48%) |
Dec 29, 2011 | 4.881 | 4.990 | 4.809 | 4.969 | 3,629,024 | +0.12(+2.47%) |
Dec 28, 2011 | 5.041 | 5.131 | 4.838 | 4.849 | 5,244,152 | -0.21(-4.16%) |
Dec 27, 2011 | 5.014 | 5.089 | 4.891 | 5.059 | 3,020,418 | +0.01(+0.26%) |
Dec 23, 2011 | 5.009 | 5.046 | 4.899 | 5.046 | 2,601,075 | +0.07(+1.45%) |
Dec 21, 2011 | 4.862 | 4.993 | 4.762 | 4.974 | 5,837,696 | +0.09(+1.80%) |
Dec 20, 2011 | 4.758 | 4.929 | 4.758 | 4.886 | 10,583,366 | +0.21(+4.56%) |
Dec 19, 2011 | 4.963 | 4.979 | 4.649 | 4.673 | 8,389,715 | -0.26(-5.19%) |
Dec 16, 2011 | 4.849 | 4.982 | 4.814 | 4.929 | 8,649,914 | +0.14(+2.84%) |
Dec 15, 2011 | 4.918 | 4.945 | 4.724 | 4.793 | 9,250,020 | -0.07(-1.37%) |
Dec 14, 2011 | 4.740 | 4.889 | 4.657 | 4.859 | 11,652,131 | +0.05(+1.05%) |
Dec 13, 2011 | 5.051 | 5.070 | 4.732 | 4.809 | 10,848,611 | -0.18(-3.63%) |
Dec 12, 2011 | 4.979 | 5.006 | 4.849 | 4.990 | 15,359,673 | -0.08(-1.53%) |
Dec 09, 2011 | 4.902 | 5.075 | 4.862 | 5.067 | 9,795,610 | +0.18(+3.77%) |
Dec 08, 2011 | 5.038 | 5.062 | 4.809 | 4.883 | 10,262,731 | -0.22(-4.28%) |
Dec 07, 2011 | 5.054 | 5.145 | 4.963 | 5.102 | 10,582,983 | +0.04(+0.79%) |
Dec 06, 2011 | 5.041 | 5.094 | 4.982 | 5.062 | 9,311,787 | +0.02(+0.32%) |
Dec 05, 2011 | 5.075 | 5.123 | 4.993 | 5.046 | 8,845,705 | +0.09(+1.77%) |
Dec 02, 2011 | 4.889 | 5.049 | 4.825 | 4.958 | 9,523,537 | +0.14(+2.99%) |
Dec 01, 2011 | 4.819 | 4.905 | 4.753 | 4.814 | 7,927,320 | -0.04(-0.77%) |
Nov 30, 2011 | 4.929 | 4.963 | 4.732 | 4.851 | 9,262,186 | +0.09(+1.90%) |
Nov 29, 2011 | 4.678 | 4.793 | 4.580 | 4.761 | 8,969,709 | +0.08(+1.71%) |
Nov 28, 2011 | 4.713 | 4.798 | 4.622 | 4.681 | 7,253,653 | +0.15(+3.29%) |
Nov 25, 2011 | 4.521 | 4.652 | 4.494 | 4.532 | 4,107,186 | -0.02(-0.47%) |
Nov 23, 2011 | 4.505 | 4.601 | 4.430 | 4.553 | 14,070,999 | -0.02(-0.41%) |
Nov 22, 2011 | 4.737 | 4.777 | 4.545 | 4.572 | 16,562,007 | -0.16(-3.38%) |
Nov 21, 2011 | 4.654 | 4.890 | 4.629 | 4.732 | 14,243,910 | -0.05(-1.11%) |
Nov 18, 2011 | 4.705 | 4.830 | 4.638 | 4.785 | 19,706,182 | +0.11(+2.40%) |
Nov 17, 2011 | 5.025 | 5.046 | 4.585 | 4.673 | 27,481,336 | -0.23(-4.62%) |
Nov 16, 2011 | 5.409 | 5.433 | 4.867 | 4.899 | 51,017,448 | -0.95(-16.26%) |
Nov 15, 2011 | 5.800 | 5.982 | 5.800 | 5.851 | 12,164,119 | -0.11(-1.79%) |
Nov 14, 2011 | 6.064 | 6.147 | 5.864 | 5.958 | 9,339,675 | -0.12(-1.93%) |
Nov 11, 2011 | 6.272 | 6.420 | 5.998 | 6.075 | 13,871,141 | -0.08(-1.26%) |
Nov 10, 2011 | 6.502 | 6.542 | 5.955 | 6.152 | 18,870,982 | -0.18(-2.90%) |
Nov 09, 2011 | 6.600 | 6.621 | 6.270 | 6.336 | 12,525,431 | -0.53(-7.69%) |
Nov 08, 2011 | 6.939 | 6.939 | 6.760 | 6.864 | 8,026,140 | -0.05(-0.69%) |
Nov 07, 2011 | 7.013 | 7.208 | 6.749 | 6.912 | 9,070,881 | -0.15(-2.11%) |
Nov 04, 2011 | 6.979 | 7.253 | 6.957 | 7.061 | 7,613,445 | +0.05(+0.76%) |
Nov 03, 2011 | 6.760 | 7.117 | 6.659 | 7.008 | 14,862,188 | +0.22(+3.22%) |
Nov 02, 2011 | 6.661 | 6.840 | 6.589 | 6.789 | 8,479,081 | +0.30(+4.64%) |
Nov 01, 2011 | 6.168 | 6.648 | 6.144 | 6.488 | 11,577,593 | -0.11(-1.70%) |
Oct 31, 2011 | 6.781 | 6.781 | 6.520 | 6.600 | 5,360,454 | -0.26(-3.84%) |
Oct 28, 2011 | 6.741 | 6.955 | 6.664 | 6.864 | 5,533,455 | +0.08(+1.14%) |
Oct 27, 2011 | 6.787 | 6.904 | 6.648 | 6.787 | 7,815,741 | +0.29(+4.39%) |
Oct 26, 2011 | 6.360 | 6.557 | 6.179 | 6.502 | 9,034,973 | +0.32(+5.13%) |
Oct 25, 2011 | 6.651 | 6.651 | 6.171 | 6.184 | 16,302,086 | -0.63(-9.30%) |
Oct 24, 2011 | 7.101 | 7.197 | 6.747 | 6.819 | 10,622,737 | -0.21(-2.92%) |
Oct 21, 2011 | 7.291 | 7.291 | 6.797 | 7.024 | 6,857,929 | +0.02(+0.30%) |
Oct 20, 2011 | 6.947 | 7.115 | 6.653 | 7.003 | 7,233,890 | +0.07(+1.04%) |
Oct 19, 2011 | 7.293 | 7.450 | 6.829 | 6.931 | 12,679,412 | -0.39(-5.35%) |
Oct 18, 2011 | 7.117 | 7.408 | 6.920 | 7.323 | 12,944,432 | +0.22(+3.15%) |
Oct 17, 2011 | 7.112 | 7.256 | 7.027 | 7.099 | 10,490,431 | -0.10(-1.41%) |
Oct 14, 2011 | 6.891 | 7.227 | 6.875 | 7.200 | 12,652,878 | +0.41(+6.00%) |
Oct 13, 2011 | 6.539 | 6.891 | 6.435 | 6.792 | 6,644,994 | +0.18(+2.66%) |
Oct 12, 2011 | 6.827 | 6.864 | 6.589 | 6.616 | 8,897,479 | -0.12(-1.74%) |
Oct 11, 2011 | 6.406 | 6.773 | 6.347 | 6.733 | 10,262,884 | +0.28(+4.29%) |
Oct 10, 2011 | 6.203 | 6.502 | 6.203 | 6.456 | 7,188,145 | +0.43(+7.12%) |
Oct 07, 2011 | 6.254 | 6.264 | 5.917 | 6.027 | 9,553,665 | -0.09(-1.52%) |
Oct 06, 2011 | 5.995 | 6.131 | 5.950 | 6.120 | 11,701,038 | +0.40(+7.04%) |
Oct 05, 2011 | 5.478 | 5.830 | 5.270 | 5.718 | 13,193,554 | +0.26(+4.84%) |
Oct 04, 2011 | 5.137 | 5.481 | 4.905 | 5.454 | 18,665,110 | +0.21(+3.91%) |
Oct 03, 2011 | 5.489 | 5.577 | 5.243 | 5.249 | 15,237,830 | -0.39(-6.86%) |
Sep 30, 2011 | 5.643 | 5.782 | 5.502 | 5.635 | 9,727,337 | -0.13(-2.17%) |
Sep 29, 2011 | 6.232 | 6.288 | 5.337 | 5.760 | 18,924,716 | -0.32(-5.26%) |
Sep 28, 2011 | 6.454 | 6.494 | 6.072 | 6.080 | 5,513,475 | -0.35(-5.47%) |
Sep 27, 2011 | 6.499 | 6.717 | 6.355 | 6.432 | 8,534,276 | +0.07(+1.17%) |
Sep 26, 2011 | 6.094 | 6.390 | 5.942 | 6.358 | 10,686,268 | +0.34(+5.58%) |
Sep 23, 2011 | 5.990 | 6.187 | 5.835 | 6.022 | 10,801,977 | -0.00(-0.04%) |
Sep 22, 2011 | 6.102 | 6.302 | 5.811 | 6.024 | 17,012,450 | -0.35(-5.44%) |
Sep 21, 2011 | 6.744 | 6.896 | 6.342 | 6.371 | 8,931,849 | -0.39(-5.83%) |
Sep 20, 2011 | 7.037 | 7.221 | 6.725 | 6.765 | 5,849,405 | -0.22(-3.09%) |
Sep 19, 2011 | 6.896 | 7.104 | 6.682 | 6.981 | 8,212,557 | -0.10(-1.39%) |
Sep 16, 2011 | 6.944 | 7.099 | 6.816 | 7.080 | 11,428,980 | +0.17(+2.43%) |
Sep 15, 2011 | 6.824 | 7.152 | 6.733 | 6.912 | 8,232,803 | +0.22(+3.31%) |
Sep 14, 2011 | 6.976 | 6.980 | 6.528 | 6.691 | 16,356,238 | -0.20(-2.86%) |
Sep 13, 2011 | 7.389 | 7.466 | 6.768 | 6.888 | 15,844,219 | -0.50(-6.75%) |
Sep 12, 2011 | 7.205 | 7.461 | 7.144 | 7.387 | 6,503,737 | +0.02(+0.22%) |
Sep 09, 2011 | 7.565 | 7.642 | 7.264 | 7.371 | 7,497,308 | -0.33(-4.26%) |
Sep 08, 2011 | 7.620 | 7.893 | 7.565 | 7.698 | 9,288,573 | +0.03(+0.38%) |
Sep 07, 2011 | 7.397 | 7.722 | 7.397 | 7.669 | 8,504,925 | +0.39(+5.31%) |
Sep 06, 2011 | 6.755 | 7.315 | 6.752 | 7.283 | 9,094,890 | +0.26(+3.72%) |
Sep 02, 2011 | 6.995 | 7.261 | 6.827 | 7.021 | 6,507,575 | -0.22(-3.05%) |
Sep 01, 2011 | 7.573 | 7.630 | 7.203 | 7.243 | 10,209,003 | -0.35(-4.57%) |
Aug 31, 2011 | 7.714 | 7.730 | 7.448 | 7.589 | 8,169,940 | -0.01(-0.07%) |
Aug 30, 2011 | 7.458 | 7.690 | 7.371 | 7.594 | 10,808,512 | +0.10(+1.28%) |
Aug 29, 2011 | 7.355 | 7.645 | 7.299 | 7.498 | 10,304,720 | +0.27(+3.80%) |
Aug 26, 2011 | 6.755 | 7.272 | 6.699 | 7.224 | 10,580,511 | +0.39(+5.78%) |
Aug 25, 2011 | 6.931 | 6.997 | 6.635 | 6.829 | 8,119,986 | +0.02(+0.27%) |
Aug 24, 2011 | 6.616 | 6.877 | 6.491 | 6.811 | 7,581,419 | +0.18(+2.73%) |
Aug 23, 2011 | 6.179 | 6.635 | 6.080 | 6.629 | 11,444,871 | +0.49(+7.94%) |
Aug 22, 2011 | 6.661 | 6.704 | 6.115 | 6.142 | 16,551,245 | -0.38(-5.81%) |
Aug 19, 2011 | 6.363 | 6.901 | 6.350 | 6.520 | 12,782,486 | +0.04(+0.58%) |
Aug 18, 2011 | 6.534 | 6.653 | 6.198 | 6.483 | 14,243,171 | -0.28(-4.14%) |
Aug 17, 2011 | 6.736 | 6.923 | 6.645 | 6.763 | 7,080,561 | +0.11(+1.68%) |
Aug 16, 2011 | 6.795 | 6.861 | 6.523 | 6.651 | 7,279,493 | -0.27(-3.85%) |
Aug 15, 2011 | 6.917 | 7.123 | 6.835 | 6.917 | 10,784,071 | +0.11(+1.65%) |
Aug 12, 2011 | 6.947 | 7.027 | 6.739 | 6.805 | 8,194,205 | +0.01(+0.12%) |
Aug 11, 2011 | 6.080 | 6.923 | 6.080 | 6.797 | 15,806,919 | +0.78(+12.93%) |
Aug 10, 2011 | 5.734 | 6.446 | 5.673 | 6.019 | 12,133,008 | +0.04(+0.67%) |
Aug 09, 2011 | 5.795 | 5.982 | 5.369 | 5.979 | 15,955,074 | +0.61(+11.37%) |
Aug 08, 2011 | 5.795 | 5.872 | 5.118 | 5.369 | 15,790,506 | -0.75(-12.24%) |
Aug 05, 2011 | 6.398 | 6.438 | 5.846 | 6.118 | 18,221,050 | -0.17(-2.63%) |
Aug 04, 2011 | 7.048 | 7.048 | 6.280 | 6.283 | 17,330,444 | -0.55(-8.00%) |
Aug 03, 2011 | 6.995 | 7.048 | 6.512 | 6.829 | 9,719,643 | -0.15(-2.10%) |
Aug 02, 2011 | 7.267 | 7.480 | 6.965 | 6.976 | 7,945,905 | -0.36(-4.87%) |
Aug 01, 2011 | 7.552 | 7.560 | 7.107 | 7.333 | 6,140,715 | +0.18(+2.46%) |
Jul 29, 2011 | 6.816 | 7.197 | 6.675 | 7.157 | 5,323,228 | +0.24(+3.43%) |
Jul 28, 2011 | 7.043 | 7.133 | 6.920 | 6.920 | 2,843,380 | -0.09(-1.29%) |
Jul 27, 2011 | 7.251 | 7.312 | 6.960 | 7.011 | 5,344,600 | -0.31(-4.29%) |
Jul 26, 2011 | 7.304 | 7.453 | 7.251 | 7.325 | 4,113,083 | +0.00(+0.00%) |
Jul 25, 2011 | 7.221 | 7.466 | 7.221 | 7.325 | 8,420,251 | +0.03(+0.48%) |
Jul 22, 2011 | 7.256 | 7.323 | 7.256 | 7.291 | 3,563,202 | +0.04(+0.55%) |
Jul 21, 2011 | 7.147 | 7.301 | 7.125 | 7.251 | 10,360,677 | +0.17(+2.33%) |
Jul 20, 2011 | 7.096 | 7.197 | 6.995 | 7.085 | 3,857,997 | +0.03(+0.49%) |
Jul 19, 2011 | 6.941 | 7.155 | 6.933 | 7.051 | 6,819,544 | +0.22(+3.16%) |
Jul 18, 2011 | 6.992 | 7.008 | 6.787 | 6.835 | 4,703,458 | -0.16(-2.29%) |
Jul 15, 2011 | 6.848 | 7.043 | 6.848 | 6.995 | 6,187,439 | +0.19(+2.78%) |
Jul 14, 2011 | 6.989 | 7.050 | 6.664 | 6.805 | 6,119,575 | -0.12(-1.69%) |
Jul 13, 2011 | 6.896 | 7.064 | 6.824 | 6.923 | 6,376,248 | +0.10(+1.45%) |
Jul 12, 2011 | 6.779 | 6.981 | 6.731 | 6.824 | 4,037,987 | -0.02(-0.35%) |
Jul 11, 2011 | 6.957 | 7.051 | 6.723 | 6.848 | 6,565,771 | -0.26(-3.64%) |
Jul 08, 2011 | 6.899 | 7.147 | 6.811 | 7.107 | 6,060,595 | +0.05(+0.64%) |
Jul 07, 2011 | 6.912 | 7.208 | 6.885 | 7.061 | 9,304,273 | +0.28(+4.09%) |
Jul 06, 2011 | 6.736 | 6.835 | 6.662 | 6.784 | 5,573,952 | +0.01(+0.12%) |
Jul 05, 2011 | 6.733 | 6.893 | 6.685 | 6.776 | 5,555,727 | +0.09(+1.36%) |
Jul 01, 2011 | 6.560 | 6.723 | 6.422 | 6.685 | 6,097,521 | +0.12(+1.87%) |
Jun 30, 2011 | 6.507 | 6.672 | 6.502 | 6.563 | 6,503,174 | +0.13(+2.07%) |
Jun 29, 2011 | 6.400 | 6.600 | 6.216 | 6.430 | 7,222,715 | +0.08(+1.22%) |
Jun 28, 2011 | 6.131 | 6.432 | 6.115 | 6.352 | 7,553,167 | +0.25(+4.02%) |
Jun 27, 2011 | 6.048 | 6.188 | 5.998 | 6.107 | 7,663,418 | +0.03(+0.53%) |
Jun 24, 2011 | 6.557 | 6.568 | 5.896 | 6.075 | 44,769,656 | -0.41(-6.33%) |
Jun 23, 2011 | 6.280 | 6.507 | 6.080 | 6.486 | 9,867,191 | +0.05(+0.79%) |
Jun 22, 2011 | 6.270 | 6.635 | 6.270 | 6.435 | 17,826,140 | +0.22(+3.61%) |
Jun 21, 2011 | 6.083 | 6.328 | 6.080 | 6.211 | 10,125,256 | +0.19(+3.23%) |
Jun 20, 2011 | 5.918 | 6.019 | 5.907 | 6.016 | 6,477,582 | +0.05(+0.89%) |
Jun 17, 2011 | 6.070 | 6.142 | 5.832 | 5.963 | 13,550,683 | -0.06(-0.93%) |
Jun 16, 2011 | 5.942 | 6.064 | 5.859 | 6.019 | 13,506,780 | +0.07(+1.16%) |
Jun 15, 2011 | 5.942 | 6.227 | 5.886 | 5.950 | 14,947,086 | -0.11(-1.85%) |
Jun 14, 2011 | 5.864 | 6.160 | 5.851 | 6.062 | 16,399,522 | +0.34(+5.96%) |
Jun 13, 2011 | 5.595 | 5.862 | 5.545 | 5.720 | 15,277,783 | +0.14(+2.53%) |
Jun 10, 2011 | 5.515 | 5.606 | 5.417 | 5.579 | 8,933,598 | -0.03(-0.48%) |
Jun 09, 2011 | 5.534 | 5.712 | 5.513 | 5.606 | 6,738,922 | +0.09(+1.69%) |
Jun 08, 2011 | 5.582 | 5.638 | 5.467 | 5.513 | 6,473,219 | -0.06(-1.15%) |
Jun 07, 2011 | 5.398 | 5.633 | 5.393 | 5.577 | 8,299,991 | +0.23(+4.24%) |
Jun 06, 2011 | 5.683 | 5.696 | 5.339 | 5.350 | 7,222,178 | -0.33(-5.77%) |
Jun 03, 2011 | 5.385 | 5.819 | 5.345 | 5.678 | 9,850,242 | +0.35(+6.50%) |
May 24, 2011 | 5.422 | 5.442 | 5.233 | 5.331 | 17,720,716 | +0.06(+1.21%) |
May 23, 2011 | 5.222 | 5.278 | 5.102 | 5.267 | 5,685,816 | -0.10(-1.79%) |
May 20, 2011 | 5.350 | 5.403 | 5.259 | 5.363 | 5,067,035 | -0.01(-0.25%) |
May 19, 2011 | 5.393 | 5.411 | 5.243 | 5.377 | 6,696,970 | +0.05(+1.00%) |
May 18, 2011 | 4.971 | 5.401 | 4.971 | 5.323 | 11,329,417 | +0.42(+8.59%) |
May 17, 2011 | 4.915 | 5.097 | 4.878 | 4.902 | 10,428,135 | -0.06(-1.13%) |
May 16, 2011 | 5.099 | 5.171 | 4.939 | 4.958 | 9,151,638 | -0.18(-3.48%) |
May 13, 2011 | 5.211 | 5.331 | 5.091 | 5.137 | 6,429,620 | -0.06(-1.08%) |
May 12, 2011 | 5.286 | 5.286 | 5.057 | 5.193 | 13,345,288 | -0.13(-2.50%) |
May 11, 2011 | 5.523 | 5.534 | 5.273 | 5.326 | 7,324,405 | -0.24(-4.31%) |
May 10, 2011 | 5.491 | 5.864 | 5.491 | 5.566 | 12,281,505 | +0.01(+0.14%) |
May 09, 2011 | 5.249 | 5.563 | 5.185 | 5.558 | 8,925,284 | +0.28(+5.30%) |
May 06, 2011 | 5.286 | 5.502 | 5.217 | 5.278 | 8,031,092 | +0.11(+2.22%) |
May 05, 2011 | 5.129 | 5.350 | 5.035 | 5.163 | 8,230,631 | -0.05(-0.87%) |
May 04, 2011 | 5.254 | 5.275 | 5.065 | 5.209 | 8,340,421 | -0.05(-1.01%) |
May 03, 2011 | 5.606 | 5.622 | 5.225 | 5.262 | 13,050,766 | -0.38(-6.80%) |
May 02, 2011 | 5.682 | 5.971 | 5.619 | 5.646 | 5,721,559 | -0.28(-4.72%) |
Apr 29, 2011 | 5.899 | 5.950 | 5.848 | 5.926 | 3,633,916 | +0.02(+0.36%) |
Apr 28, 2011 | 5.798 | 5.984 | 5.755 | 5.904 | 5,821,858 | +0.07(+1.28%) |
Apr 27, 2011 | 5.867 | 5.880 | 5.566 | 5.830 | 9,551,054 | -0.01(-0.18%) |
Apr 26, 2011 | 6.198 | 6.198 | 5.795 | 5.840 | 10,311,803 | -0.34(-5.56%) |
Apr 25, 2011 | 6.254 | 6.262 | 6.102 | 6.184 | 4,920,148 | +0.03(+0.56%) |
Apr 21, 2011 | 6.272 | 6.288 | 6.120 | 6.150 | 4,196,695 | -0.05(-0.82%) |
Apr 20, 2011 | 6.275 | 6.320 | 6.158 | 6.200 | 5,684,567 | +0.11(+1.84%) |
Apr 19, 2011 | 6.144 | 6.179 | 5.872 | 6.088 | 9,362,083 | -0.05(-0.74%) |
Apr 18, 2011 | 6.144 | 6.198 | 5.995 | 6.134 | 6,458,596 | -0.14(-2.25%) |
Apr 15, 2011 | 6.070 | 6.278 | 6.038 | 6.275 | 10,559,754 | +0.28(+4.72%) |
Apr 14, 2011 | 5.907 | 6.022 | 5.846 | 5.992 | 4,417,100 | +0.04(+0.67%) |
Apr 13, 2011 | 5.657 | 5.960 | 5.633 | 5.952 | 7,463,005 | +0.33(+5.88%) |
Apr 12, 2011 | 5.782 | 5.846 | 5.467 | 5.622 | 10,253,540 | -0.27(-4.66%) |
Apr 11, 2011 | 6.126 | 6.142 | 5.883 | 5.896 | 6,048,388 | -0.23(-3.78%) |
Apr 08, 2011 | 6.278 | 6.376 | 6.025 | 6.128 | 9,092,336 | -0.11(-1.79%) |
Apr 07, 2011 | 6.379 | 6.400 | 6.139 | 6.240 | 5,407,940 | -0.15(-2.38%) |
Apr 06, 2011 | 6.403 | 6.499 | 6.296 | 6.392 | 7,444,867 | +0.05(+0.84%) |
Apr 05, 2011 | 6.288 | 6.406 | 6.232 | 6.339 | 4,095,279 | +0.05(+0.76%) |
Apr 04, 2011 | 6.366 | 6.374 | 6.224 | 6.291 | 4,178,118 | -0.02(-0.38%) |
Apr 01, 2011 | 6.224 | 6.406 | 6.211 | 6.315 | 7,426,800 | +0.14(+2.29%) |
Mar 31, 2011 | 6.128 | 6.179 | 6.027 | 6.174 | 5,790,567 | +0.08(+1.36%) |
Mar 30, 2011 | 6.027 | 6.128 | 5.963 | 6.091 | 5,452,657 | +0.18(+3.02%) |
Mar 29, 2011 | 5.912 | 5.944 | 5.731 | 5.912 | 5,567,319 | +0.00(+0.00%) |
Mar 28, 2011 | 5.939 | 6.046 | 5.867 | 5.912 | 5,739,454 | +0.01(+0.09%) |
Mar 25, 2011 | 5.667 | 5.958 | 5.635 | 5.907 | 8,227,562 | +0.26(+4.63%) |
Mar 24, 2011 | 5.550 | 5.683 | 5.422 | 5.646 | 7,838,392 | +0.14(+2.62%) |
Mar 23, 2011 | 5.491 | 5.598 | 5.377 | 5.502 | 6,252,541 | +0.01(+0.10%) |
Mar 22, 2011 | 5.545 | 5.614 | 5.414 | 5.497 | 5,421,325 | -0.04(-0.67%) |
Mar 21, 2011 | 5.409 | 5.587 | 5.403 | 5.534 | 7,608,606 | +0.39(+7.62%) |
Mar 18, 2011 | 5.358 | 5.387 | 5.126 | 5.142 | 14,199,366 | -0.06(-1.18%) |
Mar 17, 2011 | 5.198 | 5.254 | 5.089 | 5.203 | 5,182,854 | +0.13(+2.63%) |
Mar 16, 2011 | 5.177 | 5.305 | 4.966 | 5.070 | 8,482,705 | -0.11(-2.06%) |
Mar 15, 2011 | 5.227 | 5.369 | 5.123 | 5.177 | 11,480,184 | -0.19(-3.57%) |
Mar 14, 2011 | 5.313 | 5.510 | 5.187 | 5.369 | 7,737,753 | -0.01(-0.15%) |
Mar 11, 2011 | 4.883 | 5.457 | 4.878 | 5.377 | 10,866,059 | +0.46(+9.44%) |
Mar 10, 2011 | 5.137 | 5.139 | 4.851 | 4.913 | 12,375,167 | -0.31(-6.02%) |
Mar 09, 2011 | 5.126 | 5.294 | 5.118 | 5.227 | 9,589,116 | +0.08(+1.61%) |
Mar 08, 2011 | 5.451 | 5.451 | 5.145 | 5.145 | 12,110,151 | -0.19(-3.55%) |
Mar 07, 2011 | 5.547 | 5.574 | 5.198 | 5.334 | 8,297,999 | -0.17(-3.05%) |
Mar 04, 2011 | 5.465 | 5.747 | 5.458 | 5.502 | 16,113,595 | +0.06(+1.08%) |
Mar 03, 2011 | 4.921 | 5.710 | 4.921 | 5.443 | 20,422,728 | +0.71(+14.91%) |
Mar 02, 2011 | 4.835 | 5.075 | 4.684 | 4.737 | 12,015,179 | -0.10(-1.99%) |
Mar 01, 2011 | 5.025 | 5.118 | 4.777 | 4.833 | 8,969,499 | -0.21(-4.07%) |
Feb 28, 2011 | 5.142 | 5.142 | 4.905 | 5.038 | 5,987,491 | +0.02(+0.42%) |
Feb 25, 2011 | 4.854 | 5.049 | 4.801 | 5.017 | 12,368,463 | +0.22(+4.61%) |
Feb 24, 2011 | 5.086 | 5.086 | 4.652 | 4.795 | 18,225,678 | -0.29(-5.76%) |
Feb 23, 2011 | 5.179 | 5.279 | 4.977 | 5.089 | 7,538,694 | -0.09(-1.80%) |
Feb 22, 2011 | 5.425 | 5.425 | 5.030 | 5.182 | 10,462,585 | -0.26(-4.75%) |
Feb 18, 2011 | 5.651 | 5.678 | 5.379 | 5.441 | 8,388,465 | -0.24(-4.18%) |
Feb 17, 2011 | 5.603 | 5.779 | 5.601 | 5.678 | 9,580,833 | +0.08(+1.48%) |
Feb 16, 2011 | 5.433 | 5.627 | 5.422 | 5.595 | 12,111,415 | +0.21(+3.96%) |
Feb 15, 2011 | 5.446 | 5.462 | 5.294 | 5.382 | 7,930,351 | -0.03(-0.49%) |
Feb 14, 2011 | 5.174 | 5.427 | 5.166 | 5.409 | 8,299,515 | +0.25(+4.86%) |
Feb 11, 2011 | 5.014 | 5.158 | 5.006 | 5.158 | 8,821,212 | +0.14(+2.71%) |
Feb 10, 2011 | 4.915 | 5.075 | 4.809 | 5.022 | 5,935,200 | +0.02(+0.37%) |
Feb 09, 2011 | 5.006 | 5.070 | 4.945 | 5.003 | 8,228,969 | -0.01(-0.27%) |
Feb 08, 2011 | 4.915 | 5.030 | 4.854 | 5.017 | 9,694,520 | +0.11(+2.17%) |
Feb 07, 2011 | 4.782 | 4.934 | 4.782 | 4.910 | 13,590,684 | +0.21(+4.42%) |
Feb 04, 2011 | 4.558 | 4.745 | 4.540 | 4.702 | 12,421,310 | +0.16(+3.46%) |
Feb 03, 2011 | 4.569 | 4.596 | 4.364 | 4.545 | 61,359,196 | -0.09(-2.01%) |
Feb 02, 2011 | 4.529 | 4.774 | 4.510 | 4.638 | 9,030,276 | -0.09(-1.97%) |