Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.833 | 6.843 | 6.662 | 6.697 | 8,086,882 | +0.06(+0.94%) |
Jun 28, 2012 | 6.578 | 6.635 | 6.540 | 6.635 | 5,459,493 | +0.02(+0.37%) |
Jun 27, 2012 | 6.570 | 6.627 | 6.570 | 6.611 | 4,472,507 | +0.05(+0.70%) |
Jun 26, 2012 | 6.584 | 6.603 | 6.540 | 6.565 | 6,316,170 | -0.01(-0.12%) |
Jun 25, 2012 | 6.527 | 6.592 | 6.508 | 6.573 | 10,747,106 | -0.01(-0.08%) |
Jun 22, 2012 | 6.538 | 6.592 | 6.513 | 6.578 | 10,743,577 | +0.06(+1.00%) |
Jun 21, 2012 | 6.765 | 6.778 | 6.502 | 6.513 | 20,364,066 | -0.22(-3.29%) |
Jun 20, 2012 | 6.795 | 6.803 | 6.697 | 6.735 | 8,571,252 | -0.05(-0.72%) |
Jun 19, 2012 | 6.862 | 6.881 | 6.784 | 6.784 | 11,561,909 | -0.07(-1.07%) |
Jun 18, 2012 | 6.792 | 6.876 | 6.792 | 6.857 | 7,169,314 | +0.00(+0.00%) |
Jun 15, 2012 | 6.870 | 6.892 | 6.824 | 6.857 | 8,633,663 | +0.01(+0.08%) |
Jun 14, 2012 | 6.846 | 6.889 | 6.808 | 6.852 | 7,380,942 | +0.01(+0.20%) |
Jun 13, 2012 | 6.860 | 6.868 | 6.804 | 6.838 | 6,209,132 | -0.04(-0.59%) |
Jun 12, 2012 | 6.814 | 6.881 | 6.789 | 6.879 | 7,042,786 | +0.08(+1.19%) |
Jun 11, 2012 | 6.854 | 6.892 | 6.795 | 6.797 | 5,915,197 | -0.04(-0.51%) |
Jun 08, 2012 | 6.789 | 6.843 | 6.768 | 6.833 | 6,574,813 | +0.04(+0.56%) |
Jun 07, 2012 | 6.803 | 6.824 | 6.762 | 6.795 | 7,791,258 | +0.04(+0.56%) |
Jun 06, 2012 | 6.722 | 6.762 | 6.689 | 6.757 | 8,092,532 | +0.06(+0.85%) |
Jun 05, 2012 | 6.659 | 6.744 | 6.654 | 6.700 | 5,848,603 | +0.01(+0.12%) |
Jun 04, 2012 | 6.689 | 6.708 | 6.654 | 6.692 | 6,156,445 | +0.00(+0.04%) |
Jun 01, 2012 | 6.714 | 6.754 | 6.668 | 6.689 | 11,765,626 | -0.10(-1.47%) |
May 31, 2012 | 6.768 | 6.830 | 6.722 | 6.789 | 9,374,078 | +0.01(+0.20%) |
May 30, 2012 | 6.797 | 6.841 | 6.743 | 6.776 | 7,439,158 | -0.06(-0.87%) |
May 29, 2012 | 6.800 | 6.852 | 6.792 | 6.835 | 4,788,812 | +0.06(+0.88%) |
May 25, 2012 | 6.754 | 6.814 | 6.754 | 6.776 | 4,852,172 | +0.02(+0.32%) |
May 24, 2012 | 6.700 | 6.789 | 6.700 | 6.754 | 6,505,555 | +0.06(+0.89%) |
May 23, 2012 | 6.681 | 6.714 | 6.605 | 6.695 | 9,486,722 | -0.01(-0.12%) |
May 22, 2012 | 6.722 | 6.741 | 6.684 | 6.703 | 6,840,200 | -0.01(-0.16%) |
May 21, 2012 | 6.622 | 6.714 | 6.605 | 6.714 | 4,753,017 | +0.10(+1.56%) |
May 18, 2012 | 6.703 | 6.722 | 6.592 | 6.611 | 10,135,170 | -0.06(-0.93%) |
May 17, 2012 | 6.773 | 6.773 | 6.668 | 6.673 | 6,130,887 | -0.10(-1.48%) |
May 16, 2012 | 6.792 | 6.814 | 6.738 | 6.773 | 7,052,705 | -0.02(-0.24%) |
May 15, 2012 | 6.803 | 6.849 | 6.746 | 6.789 | 7,721,065 | -0.01(-0.12%) |
May 14, 2012 | 6.770 | 6.841 | 6.735 | 6.797 | 7,785,626 | -0.04(-0.51%) |
May 11, 2012 | 6.814 | 6.887 | 6.792 | 6.833 | 5,614,373 | -0.00(-0.04%) |
May 10, 2012 | 6.797 | 6.860 | 6.751 | 6.835 | 9,224,723 | +0.09(+1.28%) |
May 09, 2012 | 6.662 | 6.787 | 6.657 | 6.749 | 11,790,888 | +0.02(+0.36%) |
May 08, 2012 | 6.678 | 6.776 | 6.678 | 6.724 | 15,917,974 | +0.01(+0.12%) |
May 07, 2012 | 6.716 | 6.735 | 6.662 | 6.716 | 5,497,608 | -0.03(-0.40%) |
May 04, 2012 | 6.689 | 6.776 | 6.689 | 6.743 | 10,773,127 | +0.04(+0.61%) |
May 03, 2012 | 6.765 | 6.819 | 6.700 | 6.703 | 7,582,877 | -0.07(-1.08%) |
May 02, 2012 | 6.811 | 6.822 | 6.743 | 6.776 | 10,619,555 | -0.08(-1.14%) |
May 01, 2012 | 6.711 | 6.979 | 6.689 | 6.854 | 19,715,038 | +0.18(+2.76%) |
Apr 30, 2012 | 6.616 | 6.700 | 6.611 | 6.670 | 12,382,732 | +0.04(+0.65%) |
Apr 27, 2012 | 6.640 | 6.678 | 6.592 | 6.627 | 7,888,957 | +0.01(+0.16%) |
Apr 26, 2012 | 6.581 | 6.638 | 6.565 | 6.616 | 8,380,574 | +0.02(+0.33%) |
Apr 25, 2012 | 6.568 | 6.637 | 6.527 | 6.594 | 9,876,236 | +0.07(+1.11%) |
Apr 24, 2012 | 6.498 | 6.538 | 6.475 | 6.522 | 7,310,364 | +0.01(+0.12%) |
Apr 23, 2012 | 6.498 | 6.517 | 6.460 | 6.514 | 4,914,954 | -0.03(-0.45%) |
Apr 20, 2012 | 6.463 | 6.565 | 6.450 | 6.544 | 8,774,604 | +0.09(+1.41%) |
Apr 19, 2012 | 6.514 | 6.522 | 6.415 | 6.452 | 11,137,765 | -0.07(-1.03%) |
Apr 18, 2012 | 6.503 | 6.558 | 6.487 | 6.519 | 5,292,811 | -0.01(-0.16%) |
Apr 17, 2012 | 6.517 | 6.557 | 6.466 | 6.530 | 5,448,433 | +0.05(+0.83%) |
Apr 16, 2012 | 6.423 | 6.506 | 6.420 | 6.476 | 26,557,478 | +0.06(+1.00%) |
Apr 13, 2012 | 6.409 | 6.482 | 6.385 | 6.412 | 26,180,758 | +0.01(+0.08%) |
Apr 12, 2012 | 6.359 | 6.415 | 6.324 | 6.407 | 24,323,416 | +0.05(+0.72%) |
Apr 11, 2012 | 6.388 | 6.396 | 6.351 | 6.361 | 9,041,788 | +0.02(+0.25%) |
Apr 10, 2012 | 6.490 | 6.498 | 6.334 | 6.345 | 11,816,756 | -0.16(-2.51%) |
Apr 09, 2012 | 6.506 | 6.546 | 6.474 | 6.509 | 5,448,660 | -0.06(-0.90%) |
Apr 05, 2012 | 6.476 | 6.570 | 6.469 | 6.568 | 8,068,541 | +0.06(+0.95%) |
Apr 04, 2012 | 6.519 | 6.545 | 6.482 | 6.506 | 8,570,815 | -0.07(-1.02%) |
Apr 03, 2012 | 6.570 | 6.616 | 6.514 | 6.573 | 6,188,129 | +0.01(+0.16%) |
Apr 02, 2012 | 6.530 | 6.629 | 6.501 | 6.562 | 9,007,692 | +0.03(+0.53%) |
Mar 30, 2012 | 6.522 | 6.581 | 6.485 | 6.527 | 10,630,746 | +0.03(+0.41%) |
Mar 29, 2012 | 6.383 | 6.509 | 6.348 | 6.501 | 12,366,254 | +0.08(+1.29%) |
Mar 28, 2012 | 6.442 | 6.452 | 6.359 | 6.418 | 8,616,819 | -0.03(-0.50%) |
Mar 27, 2012 | 6.498 | 6.503 | 6.444 | 6.450 | 10,463,907 | -0.04(-0.66%) |
Mar 26, 2012 | 6.476 | 6.514 | 6.431 | 6.493 | 7,894,200 | +0.05(+0.83%) |
Mar 23, 2012 | 6.412 | 6.463 | 6.388 | 6.439 | 8,011,410 | +0.02(+0.33%) |
Mar 22, 2012 | 6.326 | 6.439 | 6.318 | 6.418 | 11,486,499 | +0.06(+0.97%) |
Mar 21, 2012 | 6.396 | 6.409 | 6.302 | 6.356 | 11,002,403 | +0.06(+0.89%) |
Mar 20, 2012 | 6.308 | 6.351 | 6.294 | 6.300 | 8,695,128 | -0.02(-0.38%) |
Mar 19, 2012 | 6.340 | 6.388 | 6.308 | 6.324 | 5,872,984 | -0.01(-0.08%) |
Mar 16, 2012 | 6.399 | 6.417 | 6.297 | 6.329 | 11,761,841 | -0.08(-1.21%) |
Mar 15, 2012 | 6.418 | 6.426 | 6.356 | 6.407 | 5,370,788 | -0.01(-0.21%) |
Mar 14, 2012 | 6.493 | 6.514 | 6.388 | 6.420 | 7,247,190 | -0.10(-1.48%) |
Mar 13, 2012 | 6.554 | 6.565 | 6.458 | 6.517 | 10,618,596 | -0.02(-0.25%) |
Mar 12, 2012 | 6.463 | 6.541 | 6.460 | 6.533 | 12,061,856 | +0.07(+1.08%) |
Mar 09, 2012 | 6.401 | 6.471 | 6.364 | 6.463 | 6,950,626 | +0.06(+0.88%) |
Mar 08, 2012 | 6.361 | 6.418 | 6.318 | 6.407 | 5,760,046 | +0.08(+1.23%) |
Mar 07, 2012 | 6.326 | 6.348 | 6.267 | 6.329 | 7,798,388 | +0.00(+0.04%) |
Mar 06, 2012 | 6.310 | 6.334 | 6.246 | 6.326 | 10,432,027 | -0.04(-0.59%) |
Mar 05, 2012 | 6.324 | 6.372 | 6.283 | 6.364 | 8,211,226 | +0.01(+0.21%) |
Mar 02, 2012 | 6.407 | 6.428 | 6.348 | 6.351 | 10,982,524 | -0.05(-0.80%) |
Mar 01, 2012 | 6.428 | 6.442 | 6.380 | 6.401 | 14,130,195 | -0.03(-0.50%) |
Feb 29, 2012 | 6.351 | 6.474 | 6.300 | 6.434 | 18,200,952 | +0.10(+1.57%) |
Feb 28, 2012 | 6.324 | 6.407 | 6.310 | 6.334 | 12,423,877 | +0.02(+0.34%) |
Feb 27, 2012 | 6.310 | 6.340 | 6.275 | 6.313 | 5,005,517 | -0.03(-0.55%) |
Feb 24, 2012 | 6.337 | 6.359 | 6.305 | 6.348 | 8,461,179 | +0.03(+0.51%) |
Feb 23, 2012 | 6.294 | 6.334 | 6.267 | 6.316 | 10,774,498 | +0.01(+0.17%) |
Feb 22, 2012 | 6.340 | 6.420 | 6.294 | 6.305 | 14,629,052 | -0.05(-0.84%) |
Feb 21, 2012 | 6.418 | 6.428 | 6.334 | 6.359 | 13,937,358 | -0.02(-0.29%) |
Feb 17, 2012 | 6.230 | 6.576 | 6.195 | 6.377 | 46,602,120 | +0.18(+2.99%) |
Feb 16, 2012 | 6.125 | 6.227 | 6.117 | 6.192 | 8,207,906 | +0.08(+1.27%) |
Feb 15, 2012 | 6.136 | 6.160 | 6.088 | 6.115 | 8,024,224 | -0.02(-0.26%) |
Feb 14, 2012 | 6.136 | 6.147 | 6.081 | 6.131 | 10,213,988 | -0.02(-0.31%) |
Feb 13, 2012 | 6.206 | 6.214 | 6.136 | 6.149 | 8,007,844 | -0.03(-0.52%) |
Feb 10, 2012 | 6.184 | 6.208 | 6.139 | 6.182 | 5,712,960 | -0.03(-0.52%) |
Feb 09, 2012 | 6.310 | 6.310 | 6.187 | 6.214 | 8,845,124 | -0.10(-1.53%) |
Feb 08, 2012 | 6.257 | 6.313 | 6.230 | 6.310 | 14,155,636 | +0.06(+1.03%) |
Feb 07, 2012 | 6.147 | 6.271 | 6.133 | 6.246 | 9,177,739 | +0.09(+1.44%) |
Feb 06, 2012 | 6.144 | 6.166 | 6.099 | 6.157 | 13,783,412 | -0.01(-0.17%) |
Feb 03, 2012 | 6.163 | 6.192 | 6.099 | 6.168 | 11,021,294 | +0.04(+0.66%) |
Feb 02, 2012 | 6.267 | 6.267 | 6.104 | 6.128 | 15,054,375 | -0.10(-1.55%) |
Feb 01, 2012 | 6.036 | 6.246 | 6.012 | 6.225 | 14,935,754 | +0.19(+3.17%) |
Jan 31, 2012 | 6.079 | 6.118 | 6.015 | 6.033 | 9,486,993 | -0.01(-0.13%) |
Jan 30, 2012 | 6.052 | 6.063 | 5.991 | 6.041 | 8,932,015 | -0.04(-0.61%) |
Jan 27, 2012 | 6.185 | 6.185 | 6.047 | 6.079 | 7,348,997 | -0.12(-2.01%) |
Jan 26, 2012 | 6.166 | 6.225 | 6.132 | 6.203 | 12,416,237 | +0.07(+1.08%) |
Jan 25, 2012 | 6.044 | 6.152 | 5.991 | 6.137 | 8,925,987 | +0.07(+1.23%) |
Jan 24, 2012 | 6.086 | 6.089 | 6.028 | 6.063 | 5,033,680 | -0.05(-0.78%) |
Jan 23, 2012 | 6.052 | 6.122 | 6.047 | 6.110 | 8,818,760 | +0.05(+0.79%) |
Jan 20, 2012 | 6.055 | 6.084 | 5.996 | 6.063 | 15,510,398 | +0.01(+0.09%) |
Jan 19, 2012 | 6.214 | 6.225 | 6.036 | 6.057 | 11,346,154 | -0.16(-2.65%) |
Jan 18, 2012 | 6.225 | 6.232 | 6.158 | 6.222 | 9,790,564 | -0.01(-0.13%) |
Jan 17, 2012 | 6.198 | 6.235 | 6.086 | 6.230 | 34,036,284 | +0.08(+1.34%) |
Jan 13, 2012 | 5.959 | 6.193 | 5.951 | 6.148 | 41,099,484 | +0.17(+2.80%) |
Jan 12, 2012 | 5.988 | 5.991 | 5.925 | 5.980 | 32,231,782 | +0.02(+0.27%) |
Jan 11, 2012 | 6.020 | 6.044 | 5.938 | 5.964 | 11,686,905 | -0.09(-1.45%) |
Jan 10, 2012 | 6.150 | 6.150 | 6.031 | 6.052 | 10,464,715 | -0.02(-0.31%) |
Jan 09, 2012 | 6.105 | 6.113 | 6.065 | 6.071 | 6,107,304 | -0.03(-0.57%) |
Jan 06, 2012 | 6.129 | 6.132 | 6.068 | 6.105 | 8,211,242 | -0.02(-0.39%) |
Jan 05, 2012 | 6.126 | 6.145 | 6.092 | 6.129 | 15,498,696 | -0.01(-0.22%) |
Jan 04, 2012 | 6.195 | 6.238 | 6.132 | 6.142 | 14,244,099 | -0.18(-2.81%) |
Dec 30, 2011 | 6.333 | 6.347 | 6.317 | 6.320 | 7,756,698 | -0.02(-0.29%) |
Dec 29, 2011 | 6.275 | 6.345 | 6.275 | 6.339 | 4,699,322 | +0.06(+1.02%) |
Dec 28, 2011 | 6.275 | 6.309 | 6.243 | 6.275 | 7,977,055 | -0.01(-0.08%) |
Dec 27, 2011 | 6.230 | 6.286 | 6.193 | 6.280 | 4,129,726 | +0.06(+1.02%) |
Dec 23, 2011 | 6.190 | 6.238 | 6.169 | 6.217 | 4,046,573 | +0.06(+0.90%) |
Dec 21, 2011 | 6.089 | 6.166 | 6.055 | 6.161 | 10,301,287 | +0.08(+1.35%) |
Dec 20, 2011 | 5.946 | 6.089 | 5.933 | 6.079 | 9,056,263 | +0.20(+3.48%) |
Dec 19, 2011 | 6.012 | 6.025 | 5.856 | 5.874 | 7,361,358 | -0.11(-1.78%) |
Dec 16, 2011 | 5.943 | 5.991 | 5.930 | 5.980 | 21,139,524 | +0.07(+1.12%) |
Dec 15, 2011 | 5.842 | 5.925 | 5.832 | 5.914 | 11,353,633 | +0.11(+1.87%) |
Dec 14, 2011 | 5.906 | 5.927 | 5.805 | 5.805 | 10,581,684 | -0.10(-1.71%) |
Dec 13, 2011 | 5.829 | 5.964 | 5.805 | 5.906 | 10,835,465 | +0.10(+1.74%) |
Dec 12, 2011 | 5.879 | 5.885 | 5.752 | 5.805 | 8,030,277 | -0.10(-1.71%) |
Dec 09, 2011 | 5.832 | 5.922 | 5.814 | 5.906 | 11,406,737 | +0.11(+1.83%) |
Dec 08, 2011 | 5.919 | 5.919 | 5.800 | 5.800 | 12,826,601 | -0.13(-2.19%) |
Dec 07, 2011 | 5.967 | 5.978 | 5.901 | 5.930 | 8,859,964 | -0.07(-1.11%) |
Dec 06, 2011 | 5.991 | 6.041 | 5.959 | 5.996 | 7,515,854 | -0.01(-0.22%) |
Dec 05, 2011 | 6.060 | 6.113 | 5.975 | 6.010 | 9,214,997 | +0.02(+0.35%) |
Dec 02, 2011 | 6.094 | 6.094 | 5.983 | 5.988 | 9,677,189 | -0.07(-1.14%) |
Dec 01, 2011 | 6.044 | 6.102 | 6.037 | 6.057 | 8,537,556 | -0.02(-0.39%) |
Nov 30, 2011 | 5.986 | 6.086 | 5.975 | 6.081 | 12,351,420 | +0.21(+3.67%) |
Nov 29, 2011 | 5.733 | 5.875 | 5.733 | 5.866 | 10,914,215 | +0.16(+2.74%) |
Nov 28, 2011 | 5.787 | 5.800 | 5.680 | 5.710 | 9,706,386 | +0.04(+0.75%) |
Nov 25, 2011 | 5.627 | 5.718 | 5.619 | 5.667 | 3,148,354 | +0.03(+0.57%) |
Nov 23, 2011 | 5.672 | 5.690 | 5.627 | 5.635 | 9,143,033 | -0.08(-1.39%) |
Nov 22, 2011 | 5.728 | 5.795 | 5.684 | 5.715 | 11,085,652 | -0.02(-0.42%) |
Nov 21, 2011 | 5.789 | 5.797 | 5.694 | 5.739 | 9,480,995 | -0.10(-1.73%) |
Nov 18, 2011 | 5.869 | 5.885 | 5.832 | 5.840 | 10,829,784 | +0.00(+0.05%) |
Nov 17, 2011 | 5.789 | 5.882 | 5.763 | 5.837 | 13,306,583 | +0.04(+0.69%) |
Nov 16, 2011 | 5.824 | 5.879 | 5.795 | 5.797 | 9,013,857 | -0.07(-1.22%) |
Nov 15, 2011 | 5.861 | 5.882 | 5.824 | 5.869 | 7,651,916 | +0.01(+0.18%) |
Nov 14, 2011 | 5.935 | 5.940 | 5.850 | 5.858 | 7,191,691 | -0.11(-1.78%) |
Nov 11, 2011 | 5.890 | 5.970 | 5.890 | 5.964 | 9,147,591 | +0.15(+2.51%) |
Nov 10, 2011 | 5.829 | 5.861 | 5.752 | 5.818 | 10,883,801 | +0.06(+1.01%) |
Nov 09, 2011 | 5.864 | 5.864 | 5.736 | 5.760 | 16,312,963 | -0.17(-2.86%) |
Nov 08, 2011 | 5.903 | 5.951 | 5.834 | 5.930 | 11,924,916 | +0.04(+0.72%) |
Nov 07, 2011 | 5.911 | 5.914 | 5.810 | 5.887 | 12,744,461 | -0.01(-0.22%) |
Nov 04, 2011 | 5.864 | 5.919 | 5.784 | 5.901 | 11,415,146 | +0.02(+0.36%) |
Nov 03, 2011 | 5.842 | 5.895 | 5.805 | 5.879 | 8,424,325 | +0.10(+1.70%) |
Nov 02, 2011 | 5.725 | 5.816 | 5.725 | 5.781 | 14,608,660 | +0.12(+2.16%) |
Nov 01, 2011 | 5.723 | 5.765 | 5.630 | 5.659 | 16,706,853 | -0.20(-3.49%) |
Oct 31, 2011 | 5.935 | 5.967 | 5.858 | 5.864 | 11,858,253 | -0.11(-1.91%) |
Oct 28, 2011 | 5.946 | 6.063 | 5.911 | 5.978 | 24,086,472 | +0.03(+0.54%) |
Oct 27, 2011 | 5.991 | 6.028 | 5.882 | 5.946 | 27,263,496 | +0.06(+0.99%) |
Oct 26, 2011 | 6.016 | 6.037 | 5.877 | 5.887 | 19,784,858 | -0.05(-0.88%) |
Oct 25, 2011 | 5.992 | 6.008 | 5.937 | 5.940 | 9,289,610 | -0.08(-1.35%) |
Oct 24, 2011 | 6.008 | 6.029 | 5.982 | 6.021 | 27,362,344 | +0.01(+0.09%) |
Oct 21, 2011 | 5.956 | 6.016 | 5.932 | 6.016 | 24,348,720 | +0.13(+2.28%) |
Oct 20, 2011 | 5.869 | 5.943 | 5.845 | 5.882 | 29,512,234 | +0.04(+0.67%) |
Oct 19, 2011 | 5.916 | 6.042 | 5.827 | 5.843 | 20,691,718 | -0.06(-1.02%) |
Oct 18, 2011 | 5.837 | 5.989 | 5.730 | 5.903 | 22,497,766 | +0.09(+1.54%) |
Oct 17, 2011 | 5.777 | 5.857 | 5.740 | 5.814 | 16,340,434 | +0.10(+1.75%) |
Oct 14, 2011 | 5.788 | 5.816 | 5.682 | 5.714 | 18,516,700 | -0.01(-0.09%) |
Oct 13, 2011 | 5.651 | 5.735 | 5.617 | 5.719 | 13,397,705 | +0.06(+1.02%) |
Oct 12, 2011 | 5.698 | 5.743 | 5.643 | 5.661 | 14,191,448 | -0.01(-0.19%) |
Oct 11, 2011 | 5.809 | 5.816 | 5.664 | 5.672 | 15,640,355 | -0.17(-2.97%) |
Oct 10, 2011 | 5.740 | 5.853 | 5.740 | 5.845 | 9,443,451 | +0.18(+3.25%) |
Oct 07, 2011 | 5.717 | 5.738 | 5.651 | 5.661 | 11,417,812 | -0.04(-0.74%) |
Oct 06, 2011 | 5.656 | 5.704 | 5.646 | 5.704 | 9,262,170 | +0.08(+1.40%) |
Oct 05, 2011 | 5.570 | 5.638 | 5.483 | 5.625 | 12,019,008 | +0.06(+1.09%) |
Oct 04, 2011 | 5.436 | 5.572 | 5.336 | 5.564 | 16,002,857 | +0.08(+1.53%) |
Oct 03, 2011 | 5.613 | 5.651 | 5.480 | 5.480 | 17,637,616 | -0.14(-2.43%) |
Sep 30, 2011 | 5.654 | 5.725 | 5.609 | 5.617 | 14,075,124 | -0.07(-1.29%) |
Sep 29, 2011 | 5.698 | 5.732 | 5.593 | 5.690 | 16,359,081 | +0.06(+1.12%) |
Sep 28, 2011 | 5.704 | 5.806 | 5.593 | 5.627 | 18,988,076 | -0.04(-0.74%) |
Sep 27, 2011 | 5.638 | 5.743 | 5.633 | 5.669 | 17,048,130 | +0.06(+1.12%) |
Sep 26, 2011 | 5.588 | 5.625 | 5.512 | 5.606 | 12,412,760 | +0.07(+1.19%) |
Sep 23, 2011 | 5.483 | 5.585 | 5.464 | 5.541 | 14,209,320 | +0.05(+0.86%) |
Sep 22, 2011 | 5.548 | 5.562 | 5.436 | 5.493 | 17,610,628 | -0.20(-3.51%) |
Sep 21, 2011 | 5.911 | 5.929 | 5.688 | 5.693 | 15,593,837 | -0.22(-3.73%) |
Sep 20, 2011 | 5.874 | 6.019 | 5.840 | 5.914 | 13,221,733 | +0.08(+1.35%) |
Sep 19, 2011 | 5.743 | 5.856 | 5.726 | 5.835 | 8,899,150 | +0.01(+0.14%) |
Sep 16, 2011 | 5.835 | 5.893 | 5.806 | 5.827 | 10,981,287 | +0.03(+0.50%) |
Sep 15, 2011 | 5.803 | 5.859 | 5.746 | 5.798 | 15,242,663 | +0.06(+1.01%) |
Sep 14, 2011 | 5.612 | 5.795 | 5.559 | 5.740 | 14,172,922 | +0.14(+2.58%) |
Sep 13, 2011 | 5.543 | 5.606 | 5.480 | 5.596 | 9,772,285 | +0.05(+0.95%) |
Sep 12, 2011 | 5.459 | 5.556 | 5.428 | 5.543 | 9,670,878 | +0.02(+0.38%) |
Sep 09, 2011 | 5.598 | 5.606 | 5.459 | 5.522 | 12,566,643 | -0.13(-2.37%) |
Sep 08, 2011 | 5.622 | 5.722 | 5.612 | 5.656 | 11,289,178 | +0.03(+0.47%) |
Sep 07, 2011 | 5.570 | 5.633 | 5.541 | 5.630 | 14,955,784 | +0.14(+2.54%) |
Sep 06, 2011 | 5.351 | 5.501 | 5.328 | 5.491 | 9,324,797 | -0.00(-0.05%) |
Sep 02, 2011 | 5.483 | 5.546 | 5.449 | 5.493 | 8,295,511 | -0.08(-1.46%) |
Sep 01, 2011 | 5.619 | 5.648 | 5.567 | 5.575 | 11,138,801 | -0.04(-0.66%) |
Aug 31, 2011 | 5.588 | 5.651 | 5.572 | 5.612 | 14,157,689 | +0.03(+0.57%) |
Aug 30, 2011 | 5.517 | 5.596 | 5.496 | 5.580 | 10,080,274 | +0.05(+0.85%) |
Aug 29, 2011 | 5.449 | 5.538 | 5.438 | 5.533 | 7,415,209 | +0.14(+2.53%) |
Aug 26, 2011 | 5.323 | 5.425 | 5.217 | 5.396 | 9,799,558 | +0.04(+0.69%) |
Aug 25, 2011 | 5.493 | 5.493 | 5.333 | 5.359 | 11,764,913 | -0.12(-2.16%) |
Aug 24, 2011 | 5.341 | 5.493 | 5.336 | 5.478 | 12,777,862 | +0.14(+2.56%) |
Aug 23, 2011 | 5.283 | 5.383 | 5.241 | 5.341 | 19,254,024 | +0.07(+1.35%) |
Aug 22, 2011 | 5.386 | 5.407 | 5.252 | 5.270 | 19,245,906 | -0.05(-0.89%) |
Aug 19, 2011 | 5.260 | 5.336 | 5.225 | 5.317 | 17,843,986 | +0.02(+0.35%) |
Aug 18, 2011 | 5.302 | 5.370 | 5.246 | 5.299 | 12,845,049 | -0.12(-2.23%) |
Aug 17, 2011 | 5.367 | 5.480 | 5.367 | 5.420 | 7,874,227 | +0.07(+1.28%) |
Aug 16, 2011 | 5.312 | 5.375 | 5.273 | 5.351 | 10,425,533 | -0.01(-0.20%) |
Aug 15, 2011 | 5.194 | 5.365 | 5.175 | 5.362 | 9,424,624 | +0.20(+3.97%) |
Aug 12, 2011 | 5.246 | 5.286 | 5.118 | 5.157 | 10,999,859 | -0.05(-0.91%) |
Aug 11, 2011 | 5.005 | 5.260 | 4.944 | 5.204 | 19,953,376 | +0.22(+4.48%) |
Aug 10, 2011 | 4.944 | 5.147 | 4.923 | 4.981 | 27,470,682 | -0.04(-0.89%) |
Aug 09, 2011 | 5.026 | 5.028 | 4.716 | 5.026 | 33,686,768 | +0.23(+4.71%) |
Aug 08, 2011 | 5.026 | 5.070 | 4.776 | 4.800 | 39,012,020 | -0.34(-6.55%) |
Aug 05, 2011 | 5.225 | 5.246 | 5.007 | 5.136 | 28,273,146 | -0.04(-0.71%) |
Aug 04, 2011 | 5.357 | 5.417 | 5.168 | 5.173 | 26,344,062 | -0.24(-4.46%) |
Aug 03, 2011 | 5.354 | 5.436 | 5.273 | 5.415 | 23,238,512 | +0.06(+1.03%) |
Aug 02, 2011 | 5.262 | 5.459 | 5.262 | 5.359 | 22,058,382 | +0.07(+1.39%) |
Aug 01, 2011 | 5.341 | 5.354 | 5.254 | 5.286 | 14,606,806 | -0.00(-0.05%) |
Jul 29, 2011 | 5.288 | 5.344 | 5.241 | 5.288 | 12,269,083 | -0.03(-0.64%) |
Jul 28, 2011 | 5.359 | 5.383 | 5.317 | 5.323 | 7,122,000 | -0.03(-0.49%) |
Jul 27, 2011 | 5.367 | 5.401 | 5.344 | 5.349 | 14,377,773 | -0.07(-1.26%) |
Jul 26, 2011 | 5.487 | 5.490 | 5.399 | 5.417 | 10,636,486 | -0.05(-0.90%) |
Jul 25, 2011 | 5.454 | 5.477 | 5.428 | 5.467 | 13,089,926 | -0.01(-0.10%) |
Jul 22, 2011 | 5.482 | 5.485 | 5.464 | 5.472 | 7,458,374 | -0.05(-0.94%) |
Jul 21, 2011 | 5.485 | 5.552 | 5.474 | 5.524 | 10,764,450 | +0.07(+1.29%) |
Jul 20, 2011 | 5.383 | 5.498 | 5.376 | 5.454 | 12,408,519 | +0.07(+1.35%) |
Jul 19, 2011 | 5.272 | 5.391 | 5.272 | 5.381 | 13,002,506 | +0.12(+2.22%) |
Jul 18, 2011 | 5.303 | 5.303 | 5.225 | 5.264 | 16,793,092 | -0.05(-0.88%) |
Jul 15, 2011 | 5.303 | 5.324 | 5.259 | 5.311 | 30,344,450 | +0.03(+0.49%) |
Jul 14, 2011 | 5.261 | 5.321 | 5.259 | 5.285 | 30,839,006 | +0.02(+0.44%) |
Jul 13, 2011 | 5.277 | 5.316 | 5.251 | 5.261 | 6,391,011 | +0.01(+0.20%) |
Jul 12, 2011 | 5.230 | 5.292 | 5.220 | 5.251 | 7,117,924 | +0.01(+0.15%) |
Jul 11, 2011 | 5.311 | 5.318 | 5.227 | 5.243 | 8,192,926 | -0.11(-2.04%) |
Jul 08, 2011 | 5.303 | 5.357 | 5.290 | 5.352 | 11,527,947 | +0.01(+0.10%) |
Jul 07, 2011 | 5.347 | 5.370 | 5.302 | 5.347 | 9,966,899 | +0.04(+0.78%) |
Jul 06, 2011 | 5.329 | 5.337 | 5.282 | 5.305 | 15,214,513 | -0.02(-0.44%) |
Jul 05, 2011 | 5.339 | 5.357 | 5.313 | 5.329 | 10,576,848 | -0.02(-0.39%) |