Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.723 | 5.747 | 5.602 | 5.680 | 8,646,006 | -0.04(-0.74%) |
Apr 27, 2012 | 5.801 | 5.825 | 5.704 | 5.723 | 8,109,570 | -0.05(-0.84%) |
Apr 26, 2012 | 5.674 | 5.813 | 5.608 | 5.771 | 9,051,475 | +0.06(+1.06%) |
Apr 25, 2012 | 5.765 | 5.789 | 5.650 | 5.711 | 9,640,099 | +0.05(+0.96%) |
Apr 24, 2012 | 5.547 | 5.692 | 5.541 | 5.656 | 8,993,863 | +0.02(+0.32%) |
Apr 23, 2012 | 5.596 | 5.638 | 5.505 | 5.638 | 7,824,957 | -0.14(-2.41%) |
Apr 20, 2012 | 5.795 | 5.886 | 5.747 | 5.777 | 6,268,635 | +0.03(+0.53%) |
Apr 19, 2012 | 5.825 | 5.865 | 5.677 | 5.747 | 7,227,827 | -0.06(-1.04%) |
Apr 18, 2012 | 5.686 | 5.838 | 5.671 | 5.807 | 9,160,920 | +0.08(+1.37%) |
Apr 17, 2012 | 5.711 | 5.801 | 5.686 | 5.729 | 6,975,119 | +0.05(+0.96%) |
Apr 16, 2012 | 5.813 | 5.832 | 5.583 | 5.674 | 11,956,606 | -0.07(-1.26%) |
Apr 13, 2012 | 5.735 | 5.765 | 5.596 | 5.747 | 10,941,844 | -0.05(-0.94%) |
Apr 12, 2012 | 5.590 | 5.850 | 5.577 | 5.801 | 11,909,019 | +0.17(+3.01%) |
Apr 11, 2012 | 5.638 | 5.692 | 5.577 | 5.632 | 11,012,261 | +0.08(+1.42%) |
Apr 10, 2012 | 5.608 | 5.626 | 5.427 | 5.553 | 16,244,017 | -0.13(-2.34%) |
Apr 09, 2012 | 5.632 | 5.729 | 5.620 | 5.686 | 7,369,088 | -0.07(-1.16%) |
Apr 05, 2012 | 5.704 | 5.807 | 5.680 | 5.753 | 10,741,934 | +0.04(+0.63%) |
Apr 04, 2012 | 5.789 | 5.825 | 5.674 | 5.717 | 10,694,310 | -0.19(-3.28%) |
Apr 03, 2012 | 6.013 | 6.049 | 5.798 | 5.910 | 9,698,091 | -0.08(-1.31%) |
Apr 02, 2012 | 5.783 | 6.061 | 5.771 | 5.989 | 14,185,848 | +0.16(+2.80%) |
Mar 30, 2012 | 5.983 | 5.989 | 5.771 | 5.825 | 16,503,664 | -0.13(-2.23%) |
Mar 29, 2012 | 5.801 | 5.971 | 5.753 | 5.959 | 13,824,987 | +0.05(+0.82%) |
Mar 28, 2012 | 6.122 | 6.125 | 5.874 | 5.910 | 17,601,156 | -0.21(-3.36%) |
Mar 27, 2012 | 6.315 | 6.352 | 6.079 | 6.116 | 11,473,873 | -0.18(-2.88%) |
Mar 26, 2012 | 6.267 | 6.309 | 6.219 | 6.297 | 8,961,289 | +0.11(+1.76%) |
Mar 23, 2012 | 6.007 | 6.213 | 5.965 | 6.188 | 11,794,706 | +0.21(+3.44%) |
Mar 22, 2012 | 6.019 | 6.049 | 5.928 | 5.983 | 9,077,602 | -0.17(-2.75%) |
Mar 21, 2012 | 6.237 | 6.237 | 6.043 | 6.152 | 10,502,397 | -0.11(-1.74%) |
Mar 20, 2012 | 6.249 | 6.261 | 6.170 | 6.261 | 11,862,651 | -0.17(-2.63%) |
Mar 19, 2012 | 6.406 | 6.509 | 6.394 | 6.430 | 7,648,487 | -0.02(-0.37%) |
Mar 16, 2012 | 6.485 | 6.485 | 6.388 | 6.455 | 8,194,623 | +0.03(+0.47%) |
Mar 15, 2012 | 6.436 | 6.527 | 6.388 | 6.424 | 11,354,543 | +0.04(+0.57%) |
Mar 14, 2012 | 6.297 | 6.467 | 6.297 | 6.388 | 16,019,068 | +0.05(+0.76%) |
Mar 13, 2012 | 6.025 | 6.340 | 5.995 | 6.340 | 14,792,757 | +0.36(+5.97%) |
Mar 12, 2012 | 5.940 | 6.019 | 5.904 | 5.983 | 8,784,632 | -0.04(-0.70%) |
Mar 09, 2012 | 6.007 | 6.092 | 5.971 | 6.025 | 9,689,459 | +0.03(+0.50%) |
Mar 08, 2012 | 5.977 | 6.025 | 5.874 | 5.995 | 12,292,494 | +0.13(+2.27%) |
Mar 07, 2012 | 5.898 | 5.898 | 5.786 | 5.862 | 12,712,013 | -0.05(-0.82%) |
Mar 06, 2012 | 6.067 | 6.067 | 5.892 | 5.910 | 15,229,194 | -0.36(-5.69%) |
Mar 05, 2012 | 6.406 | 6.436 | 6.255 | 6.267 | 13,329,814 | -0.14(-2.17%) |
Mar 02, 2012 | 6.436 | 6.491 | 6.376 | 6.406 | 12,138,504 | -0.04(-0.66%) |
Mar 01, 2012 | 6.322 | 6.449 | 6.315 | 6.449 | 11,674,888 | +0.16(+2.50%) |
Feb 29, 2012 | 6.370 | 6.449 | 6.243 | 6.291 | 11,712,400 | -0.02(-0.29%) |
Feb 28, 2012 | 6.261 | 6.322 | 6.225 | 6.309 | 9,086,230 | +0.06(+1.02%) |
Feb 27, 2012 | 6.216 | 6.258 | 6.168 | 6.246 | 6,206,853 | -0.04(-0.67%) |
Feb 24, 2012 | 6.270 | 6.324 | 6.246 | 6.288 | 5,970,803 | +0.06(+0.97%) |
Feb 23, 2012 | 6.258 | 6.300 | 6.180 | 6.228 | 8,734,721 | -0.01(-0.19%) |
Feb 22, 2012 | 6.336 | 6.396 | 6.228 | 6.240 | 8,199,146 | -0.04(-0.67%) |
Feb 21, 2012 | 6.276 | 6.409 | 6.228 | 6.282 | 11,276,052 | +0.05(+0.77%) |
Feb 17, 2012 | 6.228 | 6.276 | 6.150 | 6.234 | 13,042,567 | +0.10(+1.57%) |
Feb 16, 2012 | 6.017 | 6.137 | 5.969 | 6.137 | 18,491,500 | +0.14(+2.41%) |
Feb 15, 2012 | 6.156 | 6.174 | 5.975 | 5.993 | 14,738,366 | -0.14(-2.36%) |
Feb 14, 2012 | 6.228 | 6.234 | 6.065 | 6.137 | 17,470,980 | -0.15(-2.39%) |
Feb 13, 2012 | 6.330 | 6.372 | 6.192 | 6.288 | 13,956,255 | +0.05(+0.87%) |
Feb 10, 2012 | 6.282 | 6.354 | 6.156 | 6.234 | 20,283,406 | -0.23(-3.63%) |
Feb 09, 2012 | 6.415 | 6.493 | 6.366 | 6.469 | 19,321,220 | +0.04(+0.56%) |
Feb 08, 2012 | 6.445 | 6.493 | 6.369 | 6.433 | 17,142,020 | +0.02(+0.28%) |
Feb 07, 2012 | 6.409 | 6.457 | 6.330 | 6.415 | 12,854,232 | +0.01(+0.19%) |
Feb 06, 2012 | 6.318 | 6.409 | 6.312 | 6.402 | 12,228,598 | +0.01(+0.09%) |
Feb 03, 2012 | 6.288 | 6.445 | 6.216 | 6.396 | 24,126,862 | +0.21(+3.41%) |
Feb 02, 2012 | 6.101 | 6.264 | 6.101 | 6.186 | 23,700,588 | +0.07(+1.08%) |
Feb 01, 2012 | 5.897 | 6.204 | 5.860 | 6.119 | 43,925,616 | +0.40(+6.95%) |
Jan 31, 2012 | 5.848 | 5.860 | 5.692 | 5.722 | 14,167,071 | -0.05(-0.94%) |
Jan 30, 2012 | 5.740 | 5.818 | 5.650 | 5.776 | 16,031,217 | -0.04(-0.62%) |
Jan 27, 2012 | 5.836 | 5.903 | 5.788 | 5.812 | 17,451,936 | -0.02(-0.41%) |
Jan 26, 2012 | 5.878 | 5.933 | 5.782 | 5.836 | 16,147,799 | -0.04(-0.72%) |
Jan 25, 2012 | 5.752 | 5.951 | 5.674 | 5.878 | 12,242,643 | +0.14(+2.41%) |
Jan 24, 2012 | 5.583 | 5.743 | 5.535 | 5.740 | 11,917,601 | -0.02(-0.42%) |
Jan 23, 2012 | 5.740 | 5.782 | 5.680 | 5.764 | 13,909,787 | +0.03(+0.53%) |
Jan 20, 2012 | 5.728 | 5.792 | 5.680 | 5.734 | 11,399,025 | +0.01(+0.11%) |
Jan 19, 2012 | 5.722 | 5.758 | 5.595 | 5.728 | 21,363,410 | -0.07(-1.25%) |
Jan 18, 2012 | 5.656 | 5.806 | 5.632 | 5.800 | 14,110,969 | +0.07(+1.16%) |
Jan 17, 2012 | 5.704 | 5.752 | 5.638 | 5.734 | 17,895,138 | +0.25(+4.50%) |
Jan 13, 2012 | 5.547 | 5.553 | 5.415 | 5.487 | 15,252,953 | -0.17(-2.98%) |
Jan 12, 2012 | 5.553 | 5.680 | 5.487 | 5.656 | 12,684,021 | +0.11(+1.95%) |
Jan 11, 2012 | 5.541 | 5.577 | 5.493 | 5.547 | 12,572,316 | +0.13(+2.45%) |
Jan 10, 2012 | 5.415 | 5.481 | 5.382 | 5.415 | 20,281,148 | +0.25(+4.90%) |
Jan 09, 2012 | 5.192 | 5.252 | 5.144 | 5.162 | 13,488,844 | +0.05(+0.94%) |
Jan 06, 2012 | 5.138 | 5.192 | 5.059 | 5.114 | 16,291,890 | +0.07(+1.43%) |
Jan 05, 2012 | 5.096 | 5.138 | 4.969 | 5.041 | 13,309,724 | -0.03(-0.59%) |
Jan 04, 2012 | 4.915 | 5.150 | 4.915 | 5.071 | 9,933,312 | +0.37(+7.81%) |
Dec 30, 2011 | 4.662 | 4.704 | 4.662 | 4.704 | 4,724,977 | +0.04(+0.77%) |
Dec 29, 2011 | 4.638 | 4.680 | 4.571 | 4.668 | 8,004,170 | +0.08(+1.71%) |
Dec 28, 2011 | 4.752 | 4.770 | 4.578 | 4.590 | 6,736,601 | -0.19(-3.91%) |
Dec 27, 2011 | 4.758 | 4.813 | 4.758 | 4.776 | 7,782,840 | +0.07(+1.54%) |
Dec 23, 2011 | 4.746 | 4.770 | 4.668 | 4.704 | 8,958,183 | +0.14(+3.17%) |
Dec 21, 2011 | 4.559 | 4.578 | 4.475 | 4.559 | 8,479,744 | -0.01(-0.26%) |
Dec 20, 2011 | 4.439 | 4.590 | 4.439 | 4.571 | 10,553,510 | +0.26(+6.01%) |
Dec 19, 2011 | 4.445 | 4.451 | 4.282 | 4.312 | 9,266,047 | -0.13(-2.85%) |
Dec 16, 2011 | 4.511 | 4.565 | 4.403 | 4.439 | 19,743,808 | +0.00(+0.00%) |
Dec 15, 2011 | 4.559 | 4.584 | 4.433 | 4.439 | 9,541,356 | +0.01(+0.14%) |
Dec 14, 2011 | 4.427 | 4.541 | 4.385 | 4.433 | 11,214,750 | -0.03(-0.67%) |
Dec 13, 2011 | 4.602 | 4.656 | 4.421 | 4.463 | 16,871,850 | -0.04(-0.80%) |
Dec 12, 2011 | 4.565 | 4.614 | 4.475 | 4.499 | 12,581,299 | -0.23(-4.96%) |
Dec 09, 2011 | 4.650 | 4.740 | 4.620 | 4.734 | 14,439,718 | +0.14(+3.01%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.584 | 4.596 | 19,777,730 | -0.25(-5.10%) |
Dec 07, 2011 | 4.837 | 4.927 | 4.776 | 4.843 | 13,877,148 | -0.04(-0.74%) |
Dec 06, 2011 | 4.812 | 4.939 | 4.758 | 4.879 | 9,118,613 | +0.02(+0.50%) |
Dec 05, 2011 | 4.794 | 4.885 | 4.764 | 4.855 | 9,329,956 | +0.19(+4.00%) |
Dec 02, 2011 | 4.716 | 4.758 | 4.614 | 4.668 | 9,161,618 | +0.01(+0.13%) |
Dec 01, 2011 | 4.608 | 4.704 | 4.602 | 4.662 | 12,639,055 | +0.04(+0.78%) |
Nov 30, 2011 | 4.553 | 4.626 | 4.385 | 4.626 | 21,403,720 | +0.37(+8.63%) |
Nov 29, 2011 | 4.379 | 4.385 | 4.234 | 4.258 | 16,608,570 | -0.19(-4.20%) |
Nov 28, 2011 | 4.421 | 4.445 | 4.373 | 4.445 | 17,011,348 | +0.20(+4.83%) |
Nov 25, 2011 | 4.288 | 4.343 | 4.228 | 4.240 | 7,578,728 | -0.13(-2.90%) |
Nov 23, 2011 | 4.523 | 4.523 | 4.361 | 4.367 | 10,786,795 | -0.24(-5.23%) |
Nov 22, 2011 | 4.608 | 4.680 | 4.523 | 4.608 | 13,445,353 | -0.04(-0.97%) |
Nov 21, 2011 | 4.647 | 4.694 | 4.557 | 4.653 | 13,460,999 | -0.15(-3.11%) |
Nov 18, 2011 | 4.915 | 4.933 | 4.778 | 4.802 | 15,330,894 | -0.08(-1.71%) |
Nov 17, 2011 | 5.178 | 5.190 | 4.838 | 4.886 | 18,995,456 | -0.22(-4.33%) |
Nov 16, 2011 | 5.113 | 5.226 | 5.077 | 5.107 | 15,227,404 | -0.18(-3.39%) |
Nov 15, 2011 | 5.190 | 5.357 | 5.130 | 5.286 | 9,248,484 | +0.04(+0.80%) |
Nov 14, 2011 | 5.244 | 5.262 | 5.154 | 5.244 | 14,599,073 | -0.16(-2.88%) |
Nov 11, 2011 | 5.328 | 5.477 | 5.322 | 5.399 | 15,603,321 | +0.22(+4.27%) |
Nov 10, 2011 | 5.256 | 5.292 | 5.136 | 5.178 | 18,421,452 | +0.06(+1.17%) |
Nov 09, 2011 | 5.226 | 5.268 | 5.095 | 5.118 | 35,210,008 | -0.34(-6.24%) |
Nov 08, 2011 | 5.429 | 5.471 | 5.295 | 5.459 | 19,982,840 | -0.02(-0.33%) |
Nov 07, 2011 | 5.453 | 5.549 | 5.363 | 5.477 | 15,348,658 | +0.05(+0.99%) |
Nov 04, 2011 | 5.298 | 5.477 | 5.196 | 5.423 | 22,554,624 | +0.05(+0.89%) |
Nov 03, 2011 | 5.429 | 5.483 | 5.342 | 5.375 | 21,897,530 | +0.02(+0.45%) |
Nov 02, 2011 | 5.268 | 5.447 | 5.256 | 5.351 | 13,704,961 | +0.19(+3.70%) |
Nov 01, 2011 | 5.077 | 5.310 | 5.059 | 5.160 | 32,138,814 | -0.23(-4.21%) |
Oct 31, 2011 | 5.537 | 5.537 | 5.387 | 5.387 | 18,397,502 | -0.27(-4.75%) |
Oct 28, 2011 | 5.399 | 5.728 | 5.369 | 5.656 | 25,868,144 | +0.20(+3.61%) |
Oct 27, 2011 | 5.226 | 5.578 | 5.142 | 5.459 | 36,602,576 | +0.56(+11.33%) |
Oct 26, 2011 | 4.969 | 5.011 | 4.784 | 4.903 | 18,560,164 | +0.15(+3.14%) |
Oct 25, 2011 | 4.945 | 4.951 | 4.712 | 4.754 | 22,676,908 | -0.23(-4.67%) |
Oct 24, 2011 | 4.683 | 4.999 | 4.683 | 4.987 | 17,989,576 | +0.33(+7.19%) |
Oct 21, 2011 | 4.545 | 4.688 | 4.539 | 4.653 | 11,997,327 | +0.17(+3.73%) |
Oct 20, 2011 | 4.545 | 4.605 | 4.390 | 4.485 | 23,377,876 | -0.10(-2.21%) |
Oct 19, 2011 | 4.659 | 4.736 | 4.533 | 4.587 | 18,225,158 | -0.16(-3.40%) |
Oct 18, 2011 | 4.563 | 4.790 | 4.473 | 4.748 | 21,985,842 | +0.17(+3.65%) |
Oct 17, 2011 | 4.850 | 4.874 | 4.557 | 4.581 | 20,993,020 | -0.36(-7.26%) |
Oct 14, 2011 | 4.886 | 4.945 | 4.820 | 4.939 | 10,701,850 | +0.10(+1.97%) |
Oct 13, 2011 | 4.856 | 4.868 | 4.629 | 4.844 | 15,071,985 | -0.06(-1.22%) |
Oct 12, 2011 | 4.868 | 5.011 | 4.841 | 4.903 | 13,228,407 | +0.13(+2.75%) |
Oct 11, 2011 | 4.611 | 4.838 | 4.497 | 4.772 | 19,100,848 | +0.13(+2.70%) |
Oct 10, 2011 | 4.509 | 4.653 | 4.497 | 4.647 | 15,261,229 | +0.32(+7.31%) |
Oct 07, 2011 | 4.563 | 4.575 | 4.288 | 4.330 | 16,929,512 | -0.17(-3.72%) |
Oct 06, 2011 | 4.420 | 4.503 | 4.384 | 4.497 | 20,776,990 | +0.31(+7.42%) |
Oct 05, 2011 | 4.163 | 4.193 | 4.067 | 4.187 | 19,750,282 | +0.07(+1.59%) |
Oct 04, 2011 | 4.049 | 4.133 | 3.942 | 4.121 | 19,865,420 | +0.04(+0.88%) |
Oct 03, 2011 | 4.247 | 4.330 | 4.085 | 4.085 | 25,402,676 | -0.17(-4.07%) |
Sep 30, 2011 | 4.426 | 4.485 | 4.205 | 4.258 | 20,989,400 | -0.25(-5.56%) |
Sep 29, 2011 | 4.671 | 4.730 | 4.420 | 4.509 | 24,137,298 | -0.09(-1.95%) |
Sep 28, 2011 | 4.796 | 4.868 | 4.557 | 4.599 | 19,540,990 | -0.20(-4.23%) |
Sep 27, 2011 | 4.880 | 4.927 | 4.766 | 4.802 | 22,532,466 | +0.08(+1.77%) |
Sep 26, 2011 | 4.563 | 4.730 | 4.447 | 4.718 | 19,366,424 | +0.17(+3.67%) |
Sep 23, 2011 | 4.390 | 4.563 | 4.372 | 4.551 | 17,317,644 | +0.14(+3.11%) |
Sep 22, 2011 | 4.438 | 4.575 | 4.360 | 4.414 | 23,555,734 | -0.26(-5.62%) |
Sep 21, 2011 | 4.796 | 4.939 | 4.671 | 4.677 | 17,097,730 | -0.23(-4.63%) |
Sep 20, 2011 | 5.053 | 5.077 | 4.853 | 4.903 | 12,468,009 | -0.18(-3.53%) |
Sep 19, 2011 | 4.945 | 5.127 | 4.903 | 5.083 | 17,300,978 | -0.04(-0.82%) |
Sep 16, 2011 | 5.142 | 5.169 | 5.074 | 5.124 | 9,969,540 | -0.02(-0.35%) |
Sep 15, 2011 | 5.136 | 5.178 | 5.020 | 5.142 | 12,391,119 | +0.15(+2.99%) |
Sep 14, 2011 | 4.975 | 5.077 | 4.820 | 4.993 | 16,769,529 | +0.11(+2.33%) |
Sep 13, 2011 | 4.933 | 4.939 | 4.826 | 4.880 | 11,373,139 | +0.01(+0.25%) |
Sep 12, 2011 | 4.850 | 5.023 | 4.694 | 4.868 | 21,505,504 | -0.10(-1.93%) |
Sep 09, 2011 | 5.053 | 5.178 | 4.933 | 4.963 | 18,447,942 | -0.17(-3.26%) |
Sep 08, 2011 | 5.005 | 5.208 | 4.987 | 5.130 | 25,582,882 | +0.07(+1.30%) |
Sep 07, 2011 | 4.957 | 5.118 | 4.945 | 5.065 | 13,372,924 | +0.19(+3.79%) |
Sep 06, 2011 | 4.683 | 4.903 | 4.647 | 4.880 | 15,323,272 | -0.05(-1.09%) |
Sep 02, 2011 | 4.957 | 5.017 | 4.814 | 4.933 | 12,486,003 | -0.22(-4.18%) |
Sep 01, 2011 | 5.178 | 5.262 | 5.136 | 5.148 | 14,855,568 | -0.01(-0.12%) |
Aug 31, 2011 | 5.202 | 5.250 | 5.029 | 5.154 | 17,365,996 | -0.01(-0.12%) |
Aug 30, 2011 | 5.059 | 5.238 | 5.024 | 5.160 | 10,890,512 | +0.05(+1.05%) |
Aug 29, 2011 | 4.993 | 5.142 | 4.980 | 5.107 | 16,785,024 | +0.17(+3.39%) |
Aug 26, 2011 | 4.784 | 4.957 | 4.671 | 4.939 | 12,501,544 | +0.10(+1.97%) |
Aug 25, 2011 | 4.963 | 5.005 | 4.760 | 4.844 | 24,730,622 | -0.14(-2.87%) |
Aug 24, 2011 | 5.047 | 5.154 | 4.874 | 4.987 | 17,088,406 | -0.04(-0.71%) |
Aug 23, 2011 | 4.772 | 5.047 | 4.754 | 5.023 | 17,785,462 | +0.31(+6.59%) |
Aug 22, 2011 | 4.886 | 4.898 | 4.712 | 4.712 | 16,645,047 | +0.04(+0.77%) |
Aug 19, 2011 | 4.688 | 4.903 | 4.659 | 4.677 | 19,886,324 | +0.01(+0.26%) |
Aug 18, 2011 | 4.730 | 4.766 | 4.569 | 4.665 | 18,825,468 | -0.27(-5.56%) |
Aug 17, 2011 | 4.880 | 4.951 | 4.790 | 4.939 | 13,292,653 | +0.08(+1.60%) |
Aug 16, 2011 | 4.898 | 4.939 | 4.778 | 4.862 | 17,209,728 | -0.18(-3.60%) |
Aug 15, 2011 | 5.037 | 5.198 | 4.937 | 5.043 | 25,437,778 | +0.15(+3.16%) |
Aug 12, 2011 | 4.717 | 4.984 | 4.610 | 4.889 | 28,744,692 | +0.26(+5.64%) |
Aug 11, 2011 | 4.302 | 4.699 | 4.201 | 4.628 | 21,934,478 | +0.42(+10.01%) |
Aug 10, 2011 | 4.195 | 4.343 | 4.076 | 4.207 | 24,532,478 | -0.11(-2.61%) |
Aug 09, 2011 | 4.409 | 4.325 | 3.934 | 4.320 | 20,576,200 | +0.27(+6.59%) |
Aug 08, 2011 | 4.409 | 4.426 | 4.047 | 4.053 | 24,468,514 | -0.62(-13.21%) |
Aug 05, 2011 | 4.616 | 4.753 | 4.379 | 4.670 | 32,240,388 | +0.08(+1.81%) |
Aug 04, 2011 | 4.931 | 4.943 | 4.581 | 4.587 | 25,159,152 | -0.49(-9.70%) |
Aug 03, 2011 | 5.115 | 5.132 | 4.883 | 5.079 | 22,531,928 | -0.08(-1.61%) |
Aug 02, 2011 | 5.411 | 5.429 | 5.162 | 5.162 | 12,780,213 | -0.23(-4.18%) |
Aug 01, 2011 | 5.477 | 5.488 | 5.316 | 5.388 | 11,363,295 | -0.02(-0.44%) |
Jul 29, 2011 | 5.429 | 5.542 | 5.299 | 5.411 | 24,896,328 | -0.05(-0.98%) |
Jul 28, 2011 | 5.500 | 5.548 | 5.459 | 5.465 | 9,332,919 | +0.01(+0.22%) |
Jul 27, 2011 | 5.483 | 5.518 | 5.352 | 5.453 | 14,587,893 | -0.09(-1.61%) |
Jul 26, 2011 | 5.666 | 5.672 | 5.488 | 5.542 | 13,271,145 | -0.13(-2.30%) |
Jul 25, 2011 | 5.631 | 5.699 | 5.595 | 5.672 | 6,365,467 | -0.04(-0.73%) |
Jul 22, 2011 | 5.815 | 5.827 | 5.649 | 5.714 | 9,523,952 | -0.07(-1.23%) |
Jul 21, 2011 | 5.625 | 5.818 | 5.566 | 5.785 | 17,440,296 | +0.24(+4.39%) |
Jul 20, 2011 | 5.613 | 5.643 | 5.506 | 5.542 | 9,077,642 | +0.02(+0.32%) |
Jul 19, 2011 | 5.542 | 5.589 | 5.405 | 5.524 | 13,666,496 | +0.05(+0.87%) |
Jul 18, 2011 | 5.524 | 5.566 | 5.465 | 5.477 | 13,329,653 | -0.15(-2.74%) |
Jul 15, 2011 | 5.773 | 5.791 | 5.583 | 5.631 | 15,530,272 | -0.11(-1.86%) |
Jul 14, 2011 | 5.910 | 5.910 | 5.702 | 5.738 | 11,134,354 | -0.12(-2.13%) |
Jul 13, 2011 | 5.922 | 5.975 | 5.815 | 5.862 | 12,338,240 | -0.02(-0.30%) |
Jul 12, 2011 | 5.981 | 6.076 | 5.844 | 5.880 | 15,731,316 | -0.17(-2.84%) |
Jul 11, 2011 | 6.153 | 6.153 | 6.014 | 6.052 | 11,011,502 | -0.26(-4.05%) |
Jul 08, 2011 | 6.319 | 6.343 | 6.212 | 6.307 | 9,214,694 | -0.07(-1.02%) |
Jul 07, 2011 | 6.444 | 6.515 | 6.373 | 6.373 | 8,899,185 | +0.02(+0.28%) |
Jul 06, 2011 | 6.337 | 6.361 | 6.248 | 6.355 | 10,949,420 | -0.05(-0.83%) |
Jul 05, 2011 | 6.509 | 6.551 | 6.378 | 6.408 | 11,730,697 | -0.03(-0.46%) |
Jul 01, 2011 | 6.189 | 6.491 | 6.150 | 6.438 | 15,200,974 | +0.20(+3.14%) |
Jun 30, 2011 | 6.212 | 6.289 | 6.177 | 6.242 | 10,305,175 | +0.08(+1.35%) |
Jun 29, 2011 | 6.017 | 6.236 | 5.945 | 6.159 | 14,752,849 | +0.21(+3.59%) |
Jun 28, 2011 | 5.839 | 6.005 | 5.839 | 5.945 | 11,967,451 | +0.14(+2.35%) |
Jun 27, 2011 | 5.767 | 5.821 | 5.714 | 5.809 | 9,644,755 | +0.07(+1.14%) |
Jun 24, 2011 | 5.874 | 5.916 | 5.732 | 5.744 | 13,019,060 | -0.07(-1.12%) |
Jun 23, 2011 | 5.785 | 5.841 | 5.690 | 5.809 | 13,823,608 | -0.09(-1.61%) |
Jun 22, 2011 | 5.910 | 5.963 | 5.880 | 5.904 | 7,266,419 | -0.02(-0.30%) |
Jun 21, 2011 | 5.874 | 5.945 | 5.833 | 5.922 | 8,059,937 | +0.03(+0.50%) |
Jun 20, 2011 | 5.939 | 5.957 | 5.868 | 5.892 | 10,071,788 | -0.02(-0.30%) |
Jun 17, 2011 | 6.034 | 6.076 | 5.844 | 5.910 | 18,970,528 | -0.07(-1.09%) |
Jun 16, 2011 | 6.076 | 6.123 | 5.898 | 5.975 | 12,441,308 | -0.15(-2.42%) |
Jun 15, 2011 | 6.064 | 6.171 | 6.064 | 6.123 | 15,193,102 | -0.06(-0.96%) |
Jun 14, 2011 | 6.200 | 6.230 | 6.117 | 6.183 | 10,847,097 | +0.06(+0.97%) |
Jun 13, 2011 | 6.117 | 6.165 | 6.058 | 6.123 | 8,299,472 | -0.03(-0.48%) |
Jun 10, 2011 | 6.200 | 6.242 | 6.100 | 6.153 | 9,694,826 | -0.09(-1.43%) |
Jun 09, 2011 | 6.189 | 6.295 | 6.153 | 6.242 | 12,262,695 | +0.05(+0.77%) |
Jun 08, 2011 | 6.242 | 6.260 | 6.104 | 6.195 | 11,639,295 | -0.01(-0.19%) |
Jun 07, 2011 | 6.218 | 6.325 | 6.177 | 6.206 | 11,680,882 | +0.03(+0.48%) |
Jun 06, 2011 | 6.337 | 6.373 | 6.129 | 6.177 | 13,258,371 | -0.23(-3.52%) |
Jun 03, 2011 | 6.325 | 6.494 | 6.319 | 6.402 | 15,539,447 | +0.25(+4.05%) |
May 24, 2011 | 6.183 | 6.206 | 6.111 | 6.153 | 12,187,722 | +0.11(+1.87%) |
May 23, 2011 | 5.939 | 6.082 | 5.910 | 6.040 | 10,446,081 | -0.02(-0.39%) |
May 20, 2011 | 6.106 | 6.147 | 6.052 | 6.064 | 10,502,913 | -0.08(-1.28%) |
May 19, 2011 | 6.208 | 6.237 | 6.060 | 6.143 | 10,680,775 | -0.07(-1.05%) |
May 18, 2011 | 6.308 | 6.332 | 6.166 | 6.208 | 15,515,388 | +0.03(+0.48%) |
May 17, 2011 | 6.025 | 6.214 | 6.007 | 6.178 | 16,147,736 | +0.09(+1.46%) |
May 16, 2011 | 6.107 | 6.220 | 6.048 | 6.090 | 15,213,715 | -0.05(-0.77%) |
May 13, 2011 | 6.226 | 6.243 | 6.072 | 6.137 | 18,922,246 | -0.11(-1.80%) |
May 12, 2011 | 6.190 | 6.302 | 6.107 | 6.249 | 12,956,076 | +0.02(+0.38%) |
May 11, 2011 | 6.308 | 6.350 | 6.166 | 6.226 | 15,421,453 | -0.16(-2.50%) |
May 10, 2011 | 6.356 | 6.421 | 6.302 | 6.385 | 12,760,319 | +0.07(+1.12%) |
May 09, 2011 | 6.350 | 6.421 | 6.243 | 6.314 | 12,814,382 | -0.03(-0.47%) |
May 06, 2011 | 6.385 | 6.450 | 6.249 | 6.344 | 30,040,026 | +0.11(+1.80%) |
May 05, 2011 | 6.527 | 6.610 | 6.220 | 6.231 | 38,332,504 | -0.36(-5.47%) |
May 04, 2011 | 6.781 | 6.811 | 6.539 | 6.592 | 20,476,764 | -0.21(-3.13%) |
May 03, 2011 | 6.965 | 7.012 | 6.704 | 6.805 | 24,566,160 | -0.28(-3.92%) |