Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.215 | 5.355 | 5.194 | 5.321 | 35,347,040 | +0.07(+1.24%) |
May 30, 2012 | 5.096 | 5.270 | 5.096 | 5.255 | 40,082,924 | -0.01(-0.28%) |
May 29, 2012 | 5.245 | 5.285 | 5.201 | 5.270 | 40,645,440 | +0.05(+1.05%) |
May 25, 2012 | 5.150 | 5.277 | 5.114 | 5.215 | 35,196,652 | +0.12(+2.43%) |
May 24, 2012 | 5.092 | 5.139 | 5.008 | 5.092 | 38,848,552 | +0.01(+0.14%) |
May 23, 2012 | 5.016 | 5.092 | 4.832 | 5.085 | 37,456,572 | +0.02(+0.43%) |
May 22, 2012 | 5.150 | 5.165 | 5.028 | 5.063 | 41,845,992 | -0.10(-1.90%) |
May 21, 2012 | 4.867 | 5.176 | 4.856 | 5.161 | 68,091,416 | +0.31(+6.29%) |
May 18, 2012 | 4.899 | 4.921 | 4.787 | 4.856 | 37,326,132 | -0.02(-0.45%) |
May 17, 2012 | 5.085 | 5.092 | 4.874 | 4.877 | 56,164,220 | -0.22(-4.35%) |
May 16, 2012 | 5.310 | 5.310 | 5.045 | 5.099 | 47,454,764 | -0.11(-2.09%) |
May 15, 2012 | 5.303 | 5.346 | 5.183 | 5.208 | 28,731,698 | -0.06(-1.10%) |
May 14, 2012 | 5.357 | 5.364 | 5.230 | 5.266 | 26,518,678 | -0.21(-3.85%) |
May 11, 2012 | 5.492 | 5.601 | 5.466 | 5.477 | 21,812,794 | -0.02(-0.33%) |
May 10, 2012 | 5.568 | 5.586 | 5.479 | 5.495 | 23,186,460 | +0.04(+0.73%) |
May 09, 2012 | 5.441 | 5.495 | 5.401 | 5.455 | 27,584,914 | -0.08(-1.51%) |
May 08, 2012 | 5.572 | 5.586 | 5.506 | 5.539 | 26,521,396 | -0.08(-1.49%) |
May 07, 2012 | 5.644 | 5.681 | 5.539 | 5.623 | 21,525,994 | -0.01(-0.26%) |
May 04, 2012 | 5.757 | 5.772 | 5.608 | 5.637 | 44,521,900 | -0.09(-1.59%) |
May 03, 2012 | 5.695 | 5.732 | 5.626 | 5.728 | 41,638,760 | -0.00(-0.01%) |
May 02, 2012 | 5.830 | 5.917 | 5.710 | 5.728 | 43,524,140 | -0.14(-2.41%) |
May 01, 2012 | 5.830 | 5.932 | 5.816 | 5.870 | 14,699,029 | +0.05(+0.81%) |
Apr 30, 2012 | 5.819 | 5.830 | 5.775 | 5.823 | 14,608,518 | +0.01(+0.13%) |
Apr 27, 2012 | 5.834 | 5.841 | 5.776 | 5.816 | 18,776,924 | +0.03(+0.57%) |
Apr 26, 2012 | 5.721 | 5.808 | 5.703 | 5.783 | 24,263,686 | +0.00(+0.00%) |
Apr 25, 2012 | 5.877 | 5.950 | 5.747 | 5.783 | 29,068,002 | -0.14(-2.33%) |
Apr 24, 2012 | 5.928 | 5.983 | 5.896 | 5.921 | 24,009,038 | +0.01(+0.25%) |
Apr 23, 2012 | 5.823 | 5.916 | 5.779 | 5.906 | 31,241,322 | -0.02(-0.31%) |
Apr 20, 2012 | 5.965 | 6.005 | 5.917 | 5.925 | 14,700,166 | +0.04(+0.68%) |
Apr 19, 2012 | 5.892 | 5.954 | 5.825 | 5.885 | 16,725,652 | -0.03(-0.49%) |
Apr 18, 2012 | 5.877 | 5.968 | 5.837 | 5.914 | 27,074,628 | -0.10(-1.63%) |
Apr 17, 2012 | 6.070 | 6.088 | 5.977 | 6.012 | 21,241,226 | -0.03(-0.54%) |
Apr 16, 2012 | 6.110 | 6.115 | 5.983 | 6.044 | 16,610,410 | -0.01(-0.18%) |
Apr 13, 2012 | 6.179 | 6.186 | 6.034 | 6.055 | 17,544,040 | -0.18(-2.86%) |
Apr 12, 2012 | 6.143 | 6.262 | 6.128 | 6.233 | 20,848,972 | +0.13(+2.14%) |
Apr 11, 2012 | 6.139 | 6.201 | 6.084 | 6.103 | 24,185,940 | +0.07(+1.08%) |
Apr 10, 2012 | 6.121 | 6.135 | 5.932 | 6.037 | 32,490,686 | -0.06(-0.95%) |
Apr 09, 2012 | 6.034 | 6.106 | 6.030 | 6.095 | 17,994,316 | -0.03(-0.53%) |
Apr 05, 2012 | 6.103 | 6.201 | 6.055 | 6.128 | 28,578,782 | -0.01(-0.18%) |
Apr 04, 2012 | 6.262 | 6.262 | 6.139 | 6.139 | 41,084,844 | -0.18(-2.82%) |
Apr 03, 2012 | 6.390 | 6.444 | 6.288 | 6.317 | 19,675,660 | -0.07(-1.03%) |
Apr 02, 2012 | 6.321 | 6.412 | 6.307 | 6.383 | 26,499,658 | +0.03(+0.51%) |
Mar 30, 2012 | 6.405 | 6.427 | 6.278 | 6.350 | 19,231,044 | -0.04(-0.57%) |
Mar 29, 2012 | 6.343 | 6.394 | 6.260 | 6.387 | 19,637,156 | -0.05(-0.73%) |
Mar 28, 2012 | 6.554 | 6.554 | 6.398 | 6.434 | 19,256,648 | -0.14(-2.10%) |
Mar 27, 2012 | 6.597 | 6.670 | 6.557 | 6.572 | 12,238,105 | -0.07(-1.09%) |
Mar 26, 2012 | 6.626 | 6.659 | 6.575 | 6.644 | 11,932,741 | +0.08(+1.27%) |
Mar 23, 2012 | 6.474 | 6.579 | 6.437 | 6.561 | 20,354,868 | +0.12(+1.80%) |
Mar 22, 2012 | 6.437 | 6.474 | 6.350 | 6.445 | 28,744,812 | -0.03(-0.50%) |
Mar 21, 2012 | 6.474 | 6.514 | 6.419 | 6.477 | 20,272,974 | -0.01(-0.11%) |
Mar 20, 2012 | 6.488 | 6.508 | 6.445 | 6.485 | 23,288,012 | -0.11(-1.60%) |
Mar 19, 2012 | 6.626 | 6.691 | 6.583 | 6.590 | 16,089,485 | -0.11(-1.63%) |
Mar 16, 2012 | 6.688 | 6.739 | 6.673 | 6.699 | 12,652,332 | +0.03(+0.49%) |
Mar 15, 2012 | 6.564 | 6.677 | 6.543 | 6.666 | 16,990,518 | +0.06(+0.93%) |
Mar 14, 2012 | 6.619 | 6.644 | 6.525 | 6.604 | 17,640,014 | -0.08(-1.14%) |
Mar 13, 2012 | 6.539 | 6.691 | 6.528 | 6.681 | 19,094,336 | +0.17(+2.68%) |
Mar 12, 2012 | 6.528 | 6.532 | 6.423 | 6.506 | 16,234,988 | -0.11(-1.70%) |
Mar 09, 2012 | 6.575 | 6.666 | 6.561 | 6.619 | 19,333,818 | +0.01(+0.11%) |
Mar 08, 2012 | 6.568 | 6.626 | 6.557 | 6.612 | 23,198,698 | +0.13(+2.02%) |
Mar 07, 2012 | 6.398 | 6.501 | 6.376 | 6.481 | 27,061,344 | +0.09(+1.42%) |
Mar 06, 2012 | 6.466 | 6.488 | 6.354 | 6.390 | 19,371,838 | -0.22(-3.35%) |
Mar 05, 2012 | 6.699 | 6.710 | 6.583 | 6.612 | 13,099,458 | -0.11(-1.62%) |
Mar 02, 2012 | 6.735 | 6.822 | 6.708 | 6.721 | 23,794,658 | -0.01(-0.17%) |
Mar 01, 2012 | 6.652 | 6.775 | 6.645 | 6.732 | 18,969,870 | +0.15(+2.32%) |
Feb 29, 2012 | 6.612 | 6.696 | 6.514 | 6.580 | 23,350,128 | -0.01(-0.11%) |
Feb 28, 2012 | 6.532 | 6.601 | 6.490 | 6.587 | 23,463,186 | +0.16(+2.43%) |
Feb 27, 2012 | 6.420 | 6.474 | 6.380 | 6.431 | 22,766,198 | -0.06(-0.95%) |
Feb 24, 2012 | 6.482 | 6.521 | 6.438 | 6.492 | 14,001,194 | +0.01(+0.17%) |
Feb 23, 2012 | 6.554 | 6.561 | 6.453 | 6.482 | 19,520,332 | -0.11(-1.60%) |
Feb 22, 2012 | 6.670 | 6.685 | 6.529 | 6.587 | 20,258,698 | -0.06(-0.93%) |
Feb 21, 2012 | 6.674 | 6.674 | 6.558 | 6.648 | 19,748,702 | +0.07(+1.10%) |
Feb 17, 2012 | 6.558 | 6.583 | 6.514 | 6.576 | 18,303,064 | +0.00(+0.00%) |
Feb 16, 2012 | 6.369 | 6.576 | 6.355 | 6.576 | 21,620,368 | +0.12(+1.80%) |
Feb 15, 2012 | 6.569 | 6.587 | 6.427 | 6.460 | 30,904,890 | -0.15(-2.30%) |
Feb 14, 2012 | 6.594 | 6.612 | 6.521 | 6.612 | 23,308,406 | -0.04(-0.60%) |
Feb 13, 2012 | 6.627 | 6.656 | 6.592 | 6.652 | 26,055,264 | +0.07(+1.12%) |
Feb 10, 2012 | 6.535 | 6.578 | 6.502 | 6.578 | 20,409,570 | -0.08(-1.14%) |
Feb 09, 2012 | 6.691 | 6.723 | 6.596 | 6.654 | 27,980,700 | -0.06(-0.92%) |
Feb 08, 2012 | 6.756 | 6.792 | 6.674 | 6.716 | 19,836,110 | -0.01(-0.22%) |
Feb 07, 2012 | 6.716 | 6.767 | 6.615 | 6.731 | 20,565,926 | +0.04(+0.54%) |
Feb 06, 2012 | 6.673 | 6.714 | 6.644 | 6.694 | 12,312,339 | -0.04(-0.59%) |
Feb 03, 2012 | 6.683 | 6.741 | 6.651 | 6.734 | 22,648,518 | +0.11(+1.64%) |
Feb 02, 2012 | 6.575 | 6.665 | 6.539 | 6.625 | 22,146,308 | +0.03(+0.38%) |
Feb 01, 2012 | 6.484 | 6.626 | 6.456 | 6.600 | 48,799,580 | +0.13(+1.96%) |
Jan 31, 2012 | 6.546 | 6.604 | 6.456 | 6.474 | 40,544,652 | -0.25(-3.72%) |
Jan 30, 2012 | 6.691 | 6.734 | 6.604 | 6.723 | 23,604,750 | -0.14(-2.11%) |
Jan 27, 2012 | 6.825 | 6.914 | 6.814 | 6.868 | 26,192,952 | +0.04(+0.64%) |
Jan 26, 2012 | 6.868 | 6.912 | 6.751 | 6.825 | 29,025,900 | -0.04(-0.58%) |
Jan 25, 2012 | 6.684 | 6.881 | 6.629 | 6.865 | 17,637,398 | +0.14(+2.10%) |
Jan 24, 2012 | 6.557 | 6.734 | 6.535 | 6.723 | 22,868,134 | +0.01(+0.22%) |
Jan 23, 2012 | 6.608 | 6.720 | 6.582 | 6.709 | 21,980,262 | +0.03(+0.43%) |
Jan 20, 2012 | 6.644 | 6.680 | 6.591 | 6.680 | 20,269,644 | +0.03(+0.38%) |
Jan 19, 2012 | 6.561 | 6.662 | 6.550 | 6.655 | 43,586,392 | +0.07(+0.99%) |
Jan 18, 2012 | 6.398 | 6.593 | 6.390 | 6.590 | 19,981,978 | +0.23(+3.64%) |
Jan 17, 2012 | 6.499 | 6.539 | 6.351 | 6.358 | 27,527,284 | +0.00(+0.00%) |
Jan 13, 2012 | 6.336 | 6.390 | 6.285 | 6.358 | 20,082,288 | -0.12(-1.90%) |
Jan 12, 2012 | 6.459 | 6.499 | 6.423 | 6.481 | 17,898,814 | +0.04(+0.56%) |
Jan 11, 2012 | 6.361 | 6.455 | 6.347 | 6.445 | 12,325,360 | +0.04(+0.62%) |
Jan 10, 2012 | 6.430 | 6.506 | 6.399 | 6.405 | 25,862,410 | +0.10(+1.55%) |
Jan 09, 2012 | 6.242 | 6.318 | 6.209 | 6.307 | 24,439,684 | +0.11(+1.75%) |
Jan 06, 2012 | 6.195 | 6.227 | 6.126 | 6.198 | 19,913,702 | +0.02(+0.29%) |
Jan 05, 2012 | 6.108 | 6.191 | 5.996 | 6.180 | 22,328,372 | -0.02(-0.29%) |
Jan 04, 2012 | 6.148 | 6.247 | 6.148 | 6.198 | 11,963,155 | +0.16(+2.69%) |
Dec 30, 2011 | 5.960 | 6.072 | 5.960 | 6.036 | 7,616,736 | +0.08(+1.28%) |
Dec 29, 2011 | 5.902 | 5.960 | 5.895 | 5.960 | 9,375,871 | +0.05(+0.86%) |
Dec 28, 2011 | 5.992 | 6.000 | 5.864 | 5.909 | 15,597,169 | -0.14(-2.33%) |
Dec 27, 2011 | 6.018 | 6.050 | 5.992 | 6.050 | 14,078,480 | -0.02(-0.30%) |
Dec 23, 2011 | 6.097 | 6.119 | 6.021 | 6.068 | 15,720,119 | +0.08(+1.33%) |
Dec 21, 2011 | 5.989 | 6.011 | 5.895 | 5.989 | 30,713,348 | +0.01(+0.24%) |
Dec 20, 2011 | 5.971 | 6.068 | 5.945 | 5.974 | 33,486,384 | +0.22(+3.84%) |
Dec 19, 2011 | 5.786 | 5.855 | 5.732 | 5.754 | 30,632,178 | -0.04(-0.62%) |
Dec 16, 2011 | 5.840 | 5.869 | 5.725 | 5.790 | 29,129,990 | +0.03(+0.50%) |
Dec 15, 2011 | 5.913 | 5.942 | 5.741 | 5.761 | 19,998,290 | -0.07(-1.24%) |
Dec 14, 2011 | 5.927 | 5.942 | 5.811 | 5.833 | 18,899,994 | -0.10(-1.77%) |
Dec 13, 2011 | 6.054 | 6.087 | 5.873 | 5.938 | 20,014,902 | -0.07(-1.12%) |
Dec 12, 2011 | 5.995 | 6.009 | 5.899 | 6.005 | 23,379,182 | -0.13(-2.08%) |
Dec 09, 2011 | 6.016 | 6.165 | 6.016 | 6.133 | 15,375,057 | +0.16(+2.61%) |
Dec 08, 2011 | 6.034 | 6.119 | 5.938 | 5.977 | 26,763,804 | -0.14(-2.32%) |
Dec 07, 2011 | 6.108 | 6.197 | 6.073 | 6.119 | 29,684,546 | -0.01(-0.23%) |
Dec 06, 2011 | 6.108 | 6.204 | 6.020 | 6.133 | 20,301,828 | -0.04(-0.57%) |
Dec 05, 2011 | 6.239 | 6.252 | 6.126 | 6.168 | 30,808,516 | +0.09(+1.52%) |
Dec 02, 2011 | 6.151 | 6.193 | 5.995 | 6.076 | 28,374,674 | +0.06(+0.93%) |
Dec 01, 2011 | 5.999 | 6.112 | 5.939 | 6.020 | 37,789,700 | +0.18(+3.03%) |
Nov 30, 2011 | 5.875 | 6.002 | 5.765 | 5.843 | 44,619,200 | +0.39(+7.14%) |
Nov 29, 2011 | 5.507 | 5.599 | 5.443 | 5.453 | 16,158,334 | -0.06(-1.03%) |
Nov 28, 2011 | 5.524 | 5.560 | 5.461 | 5.510 | 20,939,964 | +0.18(+3.46%) |
Nov 25, 2011 | 5.245 | 5.386 | 5.237 | 5.326 | 17,768,620 | +0.01(+0.20%) |
Nov 23, 2011 | 5.432 | 5.468 | 5.287 | 5.315 | 33,601,440 | -0.23(-4.15%) |
Nov 22, 2011 | 5.623 | 5.644 | 5.521 | 5.546 | 36,406,412 | -0.11(-2.00%) |
Nov 21, 2011 | 5.726 | 5.747 | 5.597 | 5.659 | 46,566,908 | -0.18(-3.09%) |
Nov 18, 2011 | 6.041 | 6.041 | 5.808 | 5.839 | 38,541,352 | -0.18(-3.06%) |
Nov 17, 2011 | 6.233 | 6.240 | 5.942 | 6.024 | 25,086,972 | -0.17(-2.74%) |
Nov 16, 2011 | 6.190 | 6.328 | 6.162 | 6.194 | 18,268,836 | -0.09(-1.41%) |
Nov 15, 2011 | 6.194 | 6.332 | 6.169 | 6.282 | 12,611,449 | +0.05(+0.85%) |
Nov 14, 2011 | 6.300 | 6.346 | 6.215 | 6.229 | 16,544,624 | -0.05(-0.79%) |
Nov 11, 2011 | 6.218 | 6.316 | 6.199 | 6.279 | 14,702,964 | +0.16(+2.54%) |
Nov 10, 2011 | 6.293 | 6.314 | 6.066 | 6.123 | 18,791,120 | -0.02(-0.35%) |
Nov 09, 2011 | 6.190 | 6.247 | 6.109 | 6.144 | 26,975,952 | -0.32(-4.88%) |
Nov 08, 2011 | 6.356 | 6.470 | 6.314 | 6.459 | 18,226,670 | +0.10(+1.50%) |
Nov 07, 2011 | 6.353 | 6.392 | 6.293 | 6.364 | 16,255,422 | +0.04(+0.56%) |
Nov 04, 2011 | 6.310 | 6.349 | 6.176 | 6.328 | 18,534,888 | -0.02(-0.33%) |
Nov 03, 2011 | 6.477 | 6.498 | 6.339 | 6.349 | 37,928,580 | -0.09(-1.44%) |
Nov 02, 2011 | 6.417 | 6.490 | 6.353 | 6.442 | 17,418,758 | +0.14(+2.25%) |
Nov 01, 2011 | 6.081 | 6.378 | 6.053 | 6.300 | 36,224,232 | -0.14(-2.20%) |
Oct 31, 2011 | 6.559 | 6.592 | 6.442 | 6.442 | 25,619,488 | -0.25(-3.75%) |
Oct 28, 2011 | 6.591 | 6.729 | 6.566 | 6.693 | 27,730,142 | +0.08(+1.18%) |
Oct 27, 2011 | 6.541 | 6.764 | 6.403 | 6.615 | 75,427,240 | +0.40(+6.44%) |
Oct 26, 2011 | 6.205 | 6.237 | 5.978 | 6.215 | 36,434,360 | +0.07(+1.21%) |
Oct 25, 2011 | 6.215 | 6.215 | 5.971 | 6.141 | 36,077,588 | -0.16(-2.47%) |
Oct 24, 2011 | 6.021 | 6.318 | 6.017 | 6.297 | 31,659,084 | +0.28(+4.59%) |
Oct 21, 2011 | 5.918 | 6.035 | 5.886 | 6.021 | 26,411,866 | +0.19(+3.34%) |
Oct 20, 2011 | 5.822 | 5.877 | 5.644 | 5.826 | 20,752,078 | -0.04(-0.66%) |
Oct 19, 2011 | 5.918 | 5.982 | 5.791 | 5.865 | 29,791,172 | -0.08(-1.31%) |
Oct 18, 2011 | 5.776 | 5.996 | 5.684 | 5.943 | 24,483,536 | +0.18(+3.07%) |
Oct 17, 2011 | 5.854 | 5.872 | 5.750 | 5.766 | 16,368,905 | -0.22(-3.61%) |
Oct 14, 2011 | 5.957 | 5.996 | 5.890 | 5.982 | 16,787,978 | +0.10(+1.68%) |
Oct 13, 2011 | 5.876 | 5.915 | 5.738 | 5.883 | 24,198,862 | -0.05(-0.78%) |
Oct 12, 2011 | 5.808 | 6.049 | 5.805 | 5.929 | 26,680,780 | +0.18(+3.14%) |
Oct 11, 2011 | 5.681 | 5.822 | 5.628 | 5.748 | 31,289,112 | +0.05(+0.93%) |
Oct 10, 2011 | 5.571 | 5.734 | 5.564 | 5.695 | 26,464,164 | +0.29(+5.44%) |
Oct 07, 2011 | 5.628 | 5.679 | 5.359 | 5.401 | 27,444,298 | -0.18(-3.17%) |
Oct 06, 2011 | 5.511 | 5.582 | 5.430 | 5.578 | 38,231,308 | +0.24(+4.51%) |
Oct 05, 2011 | 5.256 | 5.362 | 5.180 | 5.338 | 28,811,938 | +0.12(+2.24%) |
Oct 04, 2011 | 5.033 | 5.235 | 4.948 | 5.221 | 42,067,380 | +0.12(+2.42%) |
Oct 03, 2011 | 5.221 | 5.292 | 5.090 | 5.097 | 41,105,124 | -0.13(-2.57%) |
Sep 30, 2011 | 5.362 | 5.384 | 5.117 | 5.232 | 54,209,828 | -0.24(-4.40%) |
Sep 29, 2011 | 5.511 | 5.585 | 5.355 | 5.472 | 35,997,712 | +0.07(+1.24%) |
Sep 28, 2011 | 5.522 | 5.617 | 5.391 | 5.405 | 31,586,096 | -0.12(-2.18%) |
Sep 27, 2011 | 5.490 | 5.631 | 5.488 | 5.525 | 39,073,072 | +0.18(+3.44%) |
Sep 26, 2011 | 5.278 | 5.341 | 5.129 | 5.341 | 47,746,844 | +0.12(+2.23%) |
Sep 23, 2011 | 5.221 | 5.306 | 5.135 | 5.225 | 44,543,092 | +0.02(+0.48%) |
Sep 22, 2011 | 5.242 | 5.387 | 5.125 | 5.200 | 44,108,692 | -0.35(-6.25%) |
Sep 21, 2011 | 5.730 | 5.780 | 5.546 | 5.546 | 48,454,484 | -0.26(-4.45%) |
Sep 20, 2011 | 5.822 | 5.904 | 5.766 | 5.805 | 15,304,196 | -0.05(-0.85%) |
Sep 19, 2011 | 5.805 | 5.879 | 5.776 | 5.854 | 21,006,452 | -0.22(-3.55%) |
Sep 16, 2011 | 6.088 | 6.119 | 5.971 | 6.070 | 21,604,754 | +0.03(+0.47%) |
Sep 15, 2011 | 6.035 | 6.098 | 5.960 | 6.042 | 17,983,430 | +0.14(+2.34%) |
Sep 14, 2011 | 5.879 | 5.960 | 5.695 | 5.904 | 23,553,534 | +0.06(+0.97%) |
Sep 13, 2011 | 5.950 | 5.950 | 5.741 | 5.847 | 23,835,228 | -0.04(-0.60%) |
Sep 12, 2011 | 5.932 | 5.996 | 5.695 | 5.882 | 34,817,272 | -0.20(-3.26%) |
Sep 09, 2011 | 6.183 | 6.187 | 6.013 | 6.081 | 31,171,338 | -0.31(-4.87%) |
Sep 08, 2011 | 6.406 | 6.487 | 6.360 | 6.392 | 16,925,580 | -0.09(-1.42%) |
Sep 07, 2011 | 6.392 | 6.484 | 6.339 | 6.484 | 15,733,991 | +0.21(+3.33%) |
Sep 06, 2011 | 5.932 | 6.282 | 5.660 | 6.275 | 34,517,304 | -0.10(-1.61%) |
Sep 02, 2011 | 6.477 | 6.569 | 6.307 | 6.378 | 39,882,652 | -0.32(-4.76%) |
Sep 01, 2011 | 6.502 | 6.757 | 6.463 | 6.697 | 65,992,036 | +0.39(+6.11%) |
Aug 31, 2011 | 6.223 | 6.347 | 6.184 | 6.311 | 25,443,086 | +0.15(+2.41%) |
Aug 30, 2011 | 6.050 | 6.198 | 6.025 | 6.163 | 18,892,596 | +0.06(+0.93%) |
Aug 29, 2011 | 6.067 | 6.113 | 5.989 | 6.106 | 20,464,652 | +0.17(+2.86%) |
Aug 26, 2011 | 5.862 | 5.997 | 5.745 | 5.936 | 29,108,322 | +0.04(+0.72%) |
Aug 25, 2011 | 6.057 | 6.078 | 5.846 | 5.894 | 34,540,076 | -0.04(-0.60%) |
Aug 24, 2011 | 5.866 | 5.993 | 5.784 | 5.929 | 23,880,850 | +0.02(+0.30%) |
Aug 23, 2011 | 5.777 | 5.917 | 5.615 | 5.912 | 36,930,844 | +0.06(+1.09%) |
Aug 22, 2011 | 5.947 | 5.982 | 5.745 | 5.848 | 33,977,932 | +0.03(+0.55%) |
Aug 19, 2011 | 5.887 | 6.011 | 5.791 | 5.816 | 28,519,090 | -0.12(-1.97%) |
Aug 18, 2011 | 6.000 | 6.028 | 5.813 | 5.933 | 37,543,564 | -0.34(-5.41%) |
Aug 17, 2011 | 6.166 | 6.283 | 6.145 | 6.272 | 23,451,444 | +0.18(+3.02%) |
Aug 16, 2011 | 6.064 | 6.131 | 5.956 | 6.088 | 24,219,210 | -0.07(-1.20%) |
Aug 15, 2011 | 6.134 | 6.184 | 6.106 | 6.163 | 29,874,444 | +0.15(+2.47%) |
Aug 12, 2011 | 6.028 | 6.108 | 5.887 | 6.014 | 24,049,096 | +0.05(+0.83%) |
Aug 11, 2011 | 5.837 | 6.032 | 5.707 | 5.965 | 37,957,572 | +0.25(+4.46%) |
Aug 10, 2011 | 5.834 | 5.972 | 5.646 | 5.710 | 62,460,756 | -0.26(-4.38%) |
Aug 09, 2011 | 5.961 | 5.975 | 5.609 | 5.972 | 44,342,996 | +0.33(+5.76%) |
Aug 08, 2011 | 5.961 | 6.050 | 5.576 | 5.646 | 58,535,108 | -0.60(-9.57%) |
Aug 05, 2011 | 6.329 | 6.403 | 5.931 | 6.244 | 61,823,916 | +0.10(+1.67%) |
Aug 04, 2011 | 6.336 | 6.364 | 6.053 | 6.141 | 61,475,552 | -0.40(-6.06%) |
Aug 03, 2011 | 6.527 | 6.559 | 6.368 | 6.537 | 44,061,552 | -0.03(-0.43%) |
Aug 02, 2011 | 6.753 | 6.760 | 6.534 | 6.566 | 33,166,672 | -0.27(-3.89%) |
Aug 01, 2011 | 6.920 | 6.932 | 6.715 | 6.831 | 26,718,012 | +0.04(+0.52%) |
Jul 29, 2011 | 6.697 | 6.874 | 6.644 | 6.796 | 36,697,352 | +0.07(+1.00%) |
Jul 28, 2011 | 6.605 | 6.799 | 6.605 | 6.729 | 37,400,912 | +0.08(+1.22%) |
Jul 27, 2011 | 6.658 | 6.658 | 6.481 | 6.648 | 49,112,760 | -0.13(-1.88%) |
Jul 26, 2011 | 6.743 | 6.807 | 6.690 | 6.775 | 17,348,156 | +0.01(+0.10%) |
Jul 25, 2011 | 6.693 | 6.796 | 6.672 | 6.768 | 15,329,716 | -0.03(-0.47%) |
Jul 22, 2011 | 6.849 | 6.870 | 6.778 | 6.799 | 18,293,496 | +0.02(+0.37%) |
Jul 21, 2011 | 6.711 | 6.867 | 6.704 | 6.775 | 52,902,892 | +0.14(+2.19%) |
Jul 20, 2011 | 6.584 | 6.669 | 6.549 | 6.630 | 42,728,796 | +0.13(+2.07%) |
Jul 19, 2011 | 6.432 | 6.524 | 6.414 | 6.496 | 29,077,128 | +0.15(+2.40%) |
Jul 18, 2011 | 6.404 | 6.443 | 6.259 | 6.344 | 55,211,352 | -0.19(-2.92%) |
Jul 15, 2011 | 6.679 | 6.693 | 6.499 | 6.534 | 33,283,350 | -0.06(-0.86%) |
Jul 14, 2011 | 6.739 | 6.754 | 6.570 | 6.591 | 51,732,656 | -0.14(-2.05%) |
Jul 13, 2011 | 6.679 | 6.886 | 6.598 | 6.729 | 55,652,044 | +0.12(+1.87%) |
Jul 12, 2011 | 6.775 | 6.800 | 6.591 | 6.605 | 55,357,076 | -0.12(-1.79%) |
Jul 11, 2011 | 6.902 | 6.930 | 6.725 | 6.725 | 43,573,456 | -0.34(-4.80%) |
Jul 08, 2011 | 7.132 | 7.132 | 7.008 | 7.065 | 22,802,028 | -0.12(-1.72%) |
Jul 07, 2011 | 7.308 | 7.337 | 7.181 | 7.188 | 24,742,680 | -0.07(-0.97%) |
Jul 06, 2011 | 7.284 | 7.344 | 7.202 | 7.259 | 16,416,360 | -0.06(-0.77%) |
Jul 05, 2011 | 7.312 | 7.354 | 7.280 | 7.315 | 16,739,148 | -0.00(-0.05%) |
Jul 01, 2011 | 7.206 | 7.361 | 7.153 | 7.319 | 18,242,956 | +0.08(+1.12%) |
Jun 30, 2011 | 7.262 | 7.284 | 7.209 | 7.238 | 14,287,473 | +0.04(+0.49%) |
Jun 29, 2011 | 7.107 | 7.216 | 7.089 | 7.202 | 17,006,754 | +0.13(+1.90%) |
Jun 28, 2011 | 6.881 | 7.093 | 6.856 | 7.068 | 17,626,700 | +0.23(+3.35%) |
Jun 27, 2011 | 6.741 | 6.864 | 6.716 | 6.839 | 17,445,214 | +0.05(+0.78%) |
Jun 24, 2011 | 6.832 | 6.832 | 6.742 | 6.786 | 11,673,735 | -0.02(-0.31%) |
Jun 23, 2011 | 6.681 | 6.825 | 6.681 | 6.808 | 24,368,814 | -0.04(-0.62%) |
Jun 22, 2011 | 6.776 | 6.962 | 6.769 | 6.850 | 18,969,056 | +0.05(+0.78%) |
Jun 21, 2011 | 6.776 | 6.818 | 6.755 | 6.797 | 18,239,028 | +0.01(+0.16%) |
Jun 20, 2011 | 6.802 | 6.808 | 6.783 | 6.786 | 20,960,900 | +0.05(+0.78%) |
Jun 17, 2011 | 6.744 | 6.776 | 6.667 | 6.734 | 25,394,284 | +0.02(+0.31%) |
Jun 16, 2011 | 6.790 | 6.811 | 6.611 | 6.713 | 29,858,804 | -0.15(-2.15%) |
Jun 15, 2011 | 6.801 | 6.885 | 6.762 | 6.860 | 21,689,470 | +0.02(+0.26%) |
Jun 14, 2011 | 6.874 | 6.938 | 6.829 | 6.843 | 29,386,094 | +0.00(+0.05%) |
Jun 13, 2011 | 6.755 | 6.885 | 6.748 | 6.839 | 30,875,384 | +0.08(+1.25%) |
Jun 10, 2011 | 6.843 | 6.850 | 6.699 | 6.755 | 25,623,290 | -0.13(-1.94%) |
Jun 09, 2011 | 6.923 | 6.934 | 6.826 | 6.888 | 20,010,058 | -0.04(-0.51%) |
Jun 08, 2011 | 6.976 | 7.001 | 6.867 | 6.923 | 18,108,100 | -0.06(-0.86%) |
Jun 07, 2011 | 6.934 | 7.046 | 6.927 | 6.983 | 31,037,438 | +0.14(+2.00%) |
Jun 06, 2011 | 6.931 | 6.969 | 6.815 | 6.846 | 24,893,530 | -0.16(-2.26%) |