Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.397 | 6.505 | 6.314 | 6.423 | 1,602,353 | +0.13(+2.12%) |
Aug 30, 2012 | 6.367 | 6.367 | 6.252 | 6.289 | 948,658 | -0.16(-2.44%) |
Aug 29, 2012 | 6.431 | 6.489 | 6.400 | 6.446 | 514,482 | -0.02(-0.33%) |
Aug 27, 2012 | 6.519 | 6.536 | 6.446 | 6.467 | 676,337 | -0.04(-0.60%) |
Aug 24, 2012 | 6.339 | 6.535 | 6.320 | 6.506 | 1,039,011 | +0.14(+2.25%) |
Aug 23, 2012 | 6.501 | 6.501 | 6.346 | 6.363 | 889,090 | -0.17(-2.57%) |
Aug 22, 2012 | 6.541 | 6.575 | 6.452 | 6.531 | 877,435 | -0.04(-0.63%) |
Aug 21, 2012 | 6.699 | 6.762 | 6.542 | 6.573 | 1,017,326 | -0.09(-1.40%) |
Aug 20, 2012 | 6.640 | 6.674 | 6.607 | 6.666 | 614,426 | -0.02(-0.25%) |
Aug 17, 2012 | 6.674 | 6.683 | 6.639 | 6.683 | 377,272 | +0.04(+0.59%) |
Aug 16, 2012 | 6.531 | 6.668 | 6.491 | 6.644 | 1,061,120 | +0.13(+1.94%) |
Aug 15, 2012 | 6.486 | 6.553 | 6.486 | 6.517 | 903,417 | +0.02(+0.25%) |
Aug 14, 2012 | 6.564 | 6.576 | 6.471 | 6.501 | 850,574 | +0.00(+0.00%) |
Aug 13, 2012 | 6.517 | 6.542 | 6.416 | 6.501 | 855,978 | -0.05(-0.72%) |
Aug 10, 2012 | 6.439 | 6.548 | 6.385 | 6.548 | 1,012,632 | +0.06(+0.89%) |
Aug 09, 2012 | 6.486 | 6.533 | 6.426 | 6.490 | 549,310 | -0.00(-0.05%) |
Aug 08, 2012 | 6.413 | 6.534 | 6.397 | 6.493 | 548,913 | +0.03(+0.42%) |
Aug 07, 2012 | 6.466 | 6.540 | 6.459 | 6.466 | 1,429,427 | +0.07(+1.03%) |
Aug 06, 2012 | 6.404 | 6.499 | 6.397 | 6.400 | 1,363,584 | +0.03(+0.54%) |
Aug 03, 2012 | 6.300 | 6.420 | 6.285 | 6.366 | 1,734,446 | +0.31(+5.09%) |
Aug 02, 2012 | 6.074 | 6.261 | 5.921 | 6.057 | 1,730,437 | -0.13(-2.16%) |
Aug 01, 2012 | 6.342 | 6.348 | 6.167 | 6.191 | 1,009,680 | -0.05(-0.74%) |
Jul 31, 2012 | 6.316 | 6.349 | 6.237 | 6.237 | 529,765 | -0.10(-1.55%) |
Jul 30, 2012 | 6.327 | 6.421 | 6.294 | 6.335 | 929,459 | -0.02(-0.32%) |
Jul 27, 2012 | 6.142 | 6.401 | 6.134 | 6.355 | 1,979,152 | +0.28(+4.61%) |
Jul 26, 2012 | 6.026 | 6.133 | 5.995 | 6.075 | 2,272,567 | +0.28(+4.92%) |
Jul 25, 2012 | 5.808 | 5.865 | 5.724 | 5.790 | 2,850,254 | +0.08(+1.41%) |
Jul 24, 2012 | 5.854 | 5.859 | 5.581 | 5.710 | 2,479,011 | -0.14(-2.47%) |
Jul 23, 2012 | 5.723 | 5.889 | 5.660 | 5.854 | 1,501,977 | -0.15(-2.46%) |
Jul 20, 2012 | 6.045 | 6.089 | 5.977 | 6.002 | 1,054,032 | -0.16(-2.65%) |
Jul 19, 2012 | 6.160 | 6.214 | 6.097 | 6.165 | 978,556 | +0.05(+0.87%) |
Jul 18, 2012 | 5.905 | 6.132 | 5.898 | 6.112 | 1,552,825 | +0.15(+2.56%) |
Jul 17, 2012 | 5.917 | 5.987 | 5.750 | 5.959 | 1,463,004 | +0.11(+1.80%) |
Jul 16, 2012 | 5.868 | 5.906 | 5.804 | 5.854 | 1,463,774 | -0.07(-1.18%) |
Jul 13, 2012 | 5.692 | 5.932 | 5.691 | 5.924 | 1,874,184 | +0.27(+4.70%) |
Jul 12, 2012 | 5.601 | 5.730 | 5.542 | 5.658 | 1,601,119 | -0.04(-0.64%) |
Jul 11, 2012 | 5.768 | 5.768 | 5.603 | 5.694 | 1,164,507 | -0.06(-1.05%) |
Jul 10, 2012 | 5.973 | 6.003 | 5.700 | 5.755 | 1,313,438 | -0.12(-2.03%) |
Jul 09, 2012 | 5.895 | 5.919 | 5.805 | 5.874 | 929,171 | -0.05(-0.90%) |
Jul 06, 2012 | 5.953 | 5.957 | 5.829 | 5.927 | 1,266,312 | -0.17(-2.72%) |
Jul 05, 2012 | 6.074 | 6.188 | 6.031 | 6.093 | 1,367,661 | -0.06(-0.96%) |
Jul 03, 2012 | 6.036 | 6.160 | 6.025 | 6.152 | 1,010,247 | +0.11(+1.86%) |
Jul 02, 2012 | 6.075 | 6.096 | 5.953 | 6.039 | 1,396,358 | -0.03(-0.53%) |
Jun 29, 2012 | 5.969 | 6.071 | 5.921 | 6.071 | 2,778,549 | +0.38(+6.69%) |
Jun 28, 2012 | 5.584 | 5.702 | 5.483 | 5.691 | 2,321,757 | -0.03(-0.60%) |
Jun 27, 2012 | 5.646 | 5.751 | 5.637 | 5.725 | 941,384 | +0.12(+2.20%) |
Jun 26, 2012 | 5.594 | 5.652 | 5.490 | 5.602 | 1,076,673 | +0.04(+0.79%) |
Jun 25, 2012 | 5.595 | 5.602 | 5.493 | 5.558 | 1,505,437 | -0.20(-3.45%) |
Jun 22, 2012 | 5.747 | 5.790 | 5.700 | 5.757 | 957,834 | +0.11(+1.86%) |
Jun 21, 2012 | 6.035 | 6.055 | 5.640 | 5.652 | 1,612,833 | -0.35(-5.79%) |
Jun 20, 2012 | 6.031 | 6.083 | 5.896 | 5.999 | 1,685,983 | -0.03(-0.43%) |
Jun 19, 2012 | 5.980 | 6.113 | 5.957 | 6.025 | 1,490,061 | +0.13(+2.25%) |
Jun 18, 2012 | 5.846 | 5.953 | 5.828 | 5.893 | 2,731,135 | -0.03(-0.48%) |
Jun 15, 2012 | 5.848 | 5.942 | 5.830 | 5.921 | 2,938,611 | +0.14(+2.37%) |
Jun 14, 2012 | 5.596 | 5.834 | 5.572 | 5.784 | 2,123,847 | +0.22(+3.95%) |
Jun 13, 2012 | 5.621 | 5.707 | 5.510 | 5.564 | 1,432,768 | -0.09(-1.67%) |
Jun 12, 2012 | 5.504 | 5.668 | 5.457 | 5.659 | 1,608,392 | +0.21(+3.93%) |
Jun 11, 2012 | 5.769 | 5.786 | 5.435 | 5.445 | 1,822,448 | -0.19(-3.42%) |
Jun 08, 2012 | 5.468 | 5.643 | 5.439 | 5.637 | 1,290,315 | +0.12(+2.10%) |
Jun 07, 2012 | 5.610 | 5.636 | 5.496 | 5.522 | 2,671,128 | +0.07(+1.26%) |
Jun 06, 2012 | 5.205 | 5.453 | 5.194 | 5.453 | 2,590,357 | +0.36(+6.98%) |
Jun 05, 2012 | 5.029 | 5.112 | 5.029 | 5.097 | 1,854,334 | +0.05(+0.94%) |
Jun 04, 2012 | 5.084 | 5.108 | 4.979 | 5.050 | 2,345,329 | -0.03(-0.54%) |
Jun 01, 2012 | 5.235 | 5.263 | 5.066 | 5.077 | 2,436,875 | -0.37(-6.75%) |
May 31, 2012 | 5.481 | 5.563 | 5.348 | 5.445 | 2,022,557 | -0.03(-0.52%) |
May 30, 2012 | 5.545 | 5.550 | 5.439 | 5.473 | 1,399,504 | -0.22(-3.81%) |
May 29, 2012 | 5.646 | 5.732 | 5.601 | 5.690 | 1,916,320 | +0.17(+3.11%) |
May 25, 2012 | 5.597 | 5.625 | 5.479 | 5.518 | 900,356 | -0.11(-1.91%) |
May 24, 2012 | 5.604 | 5.627 | 5.490 | 5.626 | 1,447,045 | +0.06(+1.04%) |
May 23, 2012 | 5.472 | 5.584 | 5.321 | 5.568 | 2,047,812 | -0.02(-0.28%) |
May 22, 2012 | 5.598 | 5.675 | 5.505 | 5.583 | 2,029,670 | +0.00(+0.00%) |
May 21, 2012 | 5.442 | 5.585 | 5.418 | 5.583 | 1,829,307 | +0.19(+3.58%) |
May 18, 2012 | 5.559 | 5.562 | 5.361 | 5.390 | 1,986,663 | -0.11(-2.00%) |
May 17, 2012 | 5.729 | 5.730 | 5.500 | 5.500 | 2,138,623 | -0.22(-3.82%) |
May 16, 2012 | 5.808 | 5.882 | 5.718 | 5.719 | 902,935 | -0.02(-0.35%) |
May 15, 2012 | 5.822 | 5.915 | 5.710 | 5.739 | 1,110,640 | -0.08(-1.42%) |
May 14, 2012 | 5.860 | 5.926 | 5.781 | 5.822 | 2,136,500 | -0.19(-3.09%) |
May 11, 2012 | 5.951 | 6.139 | 5.939 | 6.008 | 1,171,924 | -0.03(-0.51%) |
May 10, 2012 | 6.095 | 6.149 | 6.007 | 6.038 | 12,727,150 | +0.01(+0.20%) |
May 09, 2012 | 5.976 | 6.122 | 5.892 | 6.026 | 6,132,147 | -0.11(-1.77%) |
May 08, 2012 | 6.146 | 6.168 | 5.973 | 6.135 | 3,354,959 | -0.11(-1.74%) |
May 07, 2012 | 6.189 | 6.301 | 6.187 | 6.244 | 1,673,559 | -0.03(-0.53%) |
May 04, 2012 | 6.436 | 6.453 | 6.264 | 6.277 | 2,440,486 | -0.26(-3.97%) |
May 03, 2012 | 6.623 | 6.652 | 6.492 | 6.536 | 2,067,273 | -0.09(-1.31%) |
May 02, 2012 | 6.574 | 6.634 | 6.519 | 6.623 | 1,197,027 | -0.02(-0.30%) |
May 01, 2012 | 6.542 | 6.731 | 6.475 | 6.642 | 2,262,494 | +0.10(+1.54%) |
Apr 30, 2012 | 6.545 | 6.572 | 6.490 | 6.542 | 2,261,124 | -0.02(-0.33%) |
Apr 27, 2012 | 6.583 | 6.623 | 6.521 | 6.564 | 1,379,713 | +0.03(+0.40%) |
Apr 26, 2012 | 6.354 | 6.564 | 6.353 | 6.538 | 2,245,063 | +0.17(+2.67%) |
Apr 25, 2012 | 6.344 | 6.390 | 6.294 | 6.367 | 1,833,511 | +0.13(+2.10%) |
Apr 24, 2012 | 6.167 | 6.304 | 6.167 | 6.236 | 3,841,970 | +0.11(+1.79%) |
Apr 23, 2012 | 6.091 | 6.144 | 6.010 | 6.126 | 3,162,529 | -0.14(-2.29%) |
Apr 20, 2012 | 6.272 | 6.348 | 6.267 | 6.270 | 2,932,572 | +0.09(+1.47%) |
Apr 19, 2012 | 6.294 | 6.351 | 6.090 | 6.179 | 5,563,358 | -0.10(-1.59%) |
Apr 18, 2012 | 6.296 | 6.368 | 6.266 | 6.279 | 2,205,151 | -0.12(-1.81%) |
Apr 17, 2012 | 6.237 | 6.421 | 6.237 | 6.394 | 3,832,709 | +0.26(+4.29%) |
Apr 16, 2012 | 6.147 | 6.211 | 6.076 | 6.131 | 1,673,432 | +0.10(+1.65%) |
Apr 13, 2012 | 6.168 | 6.168 | 6.023 | 6.032 | 2,192,743 | -0.20(-3.13%) |
Apr 12, 2012 | 5.999 | 6.227 | 5.990 | 6.227 | 2,077,727 | +0.26(+4.44%) |
Apr 11, 2012 | 6.006 | 6.021 | 5.948 | 5.963 | 2,019,648 | +0.12(+2.00%) |
Apr 10, 2012 | 6.115 | 6.143 | 5.836 | 5.846 | 5,150,791 | -0.31(-5.06%) |
Apr 09, 2012 | 6.131 | 6.214 | 6.111 | 6.157 | 4,619,377 | -0.18(-2.81%) |
Apr 05, 2012 | 6.293 | 6.382 | 6.280 | 6.335 | 2,542,182 | -0.02(-0.29%) |
Apr 04, 2012 | 6.367 | 6.401 | 6.275 | 6.354 | 2,465,606 | -0.18(-2.70%) |
Apr 03, 2012 | 6.596 | 6.636 | 6.435 | 6.530 | 3,013,538 | -0.09(-1.39%) |
Apr 02, 2012 | 6.515 | 6.676 | 6.464 | 6.622 | 2,589,858 | +0.07(+1.07%) |
Mar 30, 2012 | 6.536 | 6.571 | 6.463 | 6.552 | 3,401,264 | +0.09(+1.43%) |
Mar 29, 2012 | 6.320 | 6.463 | 6.289 | 6.459 | 3,858,462 | +0.03(+0.49%) |
Mar 28, 2012 | 6.539 | 6.557 | 6.344 | 6.428 | 3,457,694 | -0.10(-1.60%) |
Mar 27, 2012 | 6.612 | 6.629 | 6.528 | 6.533 | 2,320,345 | -0.06(-0.96%) |
Mar 26, 2012 | 6.492 | 6.600 | 6.484 | 6.596 | 4,348,214 | +0.22(+3.48%) |
Mar 23, 2012 | 6.313 | 6.390 | 6.252 | 6.374 | 2,382,407 | +0.06(+0.94%) |
Mar 22, 2012 | 6.319 | 6.363 | 6.267 | 6.315 | 5,816,886 | -0.12(-1.84%) |
Mar 21, 2012 | 6.519 | 6.526 | 6.409 | 6.433 | 4,886,809 | -0.08(-1.16%) |
Mar 20, 2012 | 6.506 | 6.556 | 6.438 | 6.509 | 5,860,375 | -0.10(-1.54%) |
Mar 19, 2012 | 6.578 | 6.660 | 6.569 | 6.611 | 5,365,118 | +0.00(+0.01%) |
Mar 16, 2012 | 6.680 | 6.692 | 6.604 | 6.610 | 3,976,422 | -0.02(-0.26%) |
Mar 15, 2012 | 6.568 | 6.635 | 6.513 | 6.627 | 3,110,539 | +0.08(+1.15%) |
Mar 14, 2012 | 6.536 | 6.587 | 6.506 | 6.552 | 3,462,566 | +0.03(+0.44%) |
Mar 13, 2012 | 6.287 | 6.527 | 6.253 | 6.523 | 7,702,996 | +0.32(+5.23%) |
Mar 12, 2012 | 6.150 | 6.223 | 6.147 | 6.199 | 2,586,661 | +0.04(+0.68%) |
Mar 09, 2012 | 6.167 | 6.214 | 6.125 | 6.157 | 2,241,536 | +0.03(+0.51%) |
Mar 08, 2012 | 6.114 | 6.168 | 6.069 | 6.126 | 2,214,108 | +0.09(+1.57%) |
Mar 07, 2012 | 5.935 | 6.052 | 5.918 | 6.031 | 4,464,042 | +0.13(+2.13%) |
Mar 06, 2012 | 5.983 | 6.010 | 5.877 | 5.905 | 9,499,615 | -0.29(-4.72%) |
Mar 05, 2012 | 6.196 | 6.223 | 6.085 | 6.198 | 4,149,822 | -0.02(-0.39%) |
Mar 02, 2012 | 6.228 | 6.255 | 6.151 | 6.222 | 2,829,710 | -0.00(-0.03%) |
Mar 01, 2012 | 6.227 | 6.306 | 6.181 | 6.224 | 4,481,550 | +0.04(+0.57%) |
Feb 29, 2012 | 6.290 | 6.335 | 6.153 | 6.189 | 4,477,262 | -0.08(-1.23%) |
Feb 28, 2012 | 6.230 | 6.287 | 6.196 | 6.266 | 2,777,314 | +0.04(+0.58%) |
Feb 27, 2012 | 6.130 | 6.288 | 6.078 | 6.229 | 4,614,657 | +0.00(+0.06%) |
Feb 24, 2012 | 6.251 | 6.268 | 6.179 | 6.225 | 4,074,362 | +0.00(+0.04%) |
Feb 23, 2012 | 6.140 | 6.238 | 6.078 | 6.223 | 4,602,224 | +0.06(+1.04%) |
Feb 22, 2012 | 6.180 | 6.214 | 6.121 | 6.159 | 2,991,869 | -0.03(-0.56%) |
Feb 21, 2012 | 6.233 | 6.250 | 6.138 | 6.194 | 3,594,481 | +0.02(+0.33%) |
Feb 17, 2012 | 6.191 | 6.199 | 6.124 | 6.173 | 3,057,028 | +0.07(+1.06%) |
Feb 16, 2012 | 5.956 | 6.119 | 5.951 | 6.108 | 4,807,315 | +0.17(+2.85%) |
Feb 15, 2012 | 6.109 | 6.109 | 5.901 | 5.939 | 5,436,391 | -0.11(-1.87%) |
Feb 14, 2012 | 6.009 | 6.053 | 5.931 | 6.052 | 2,493,136 | +0.01(+0.13%) |
Feb 13, 2012 | 6.056 | 6.067 | 5.975 | 6.044 | 3,049,796 | +0.10(+1.72%) |
Feb 10, 2012 | 5.926 | 5.943 | 5.864 | 5.942 | 3,648,246 | -0.13(-2.15%) |
Feb 09, 2012 | 6.101 | 6.119 | 6.009 | 6.073 | 2,921,865 | +0.01(+0.24%) |
Feb 08, 2012 | 6.050 | 6.072 | 5.966 | 6.058 | 2,414,251 | +0.02(+0.37%) |
Feb 07, 2012 | 5.956 | 6.066 | 5.902 | 6.036 | 3,877,568 | +0.06(+0.96%) |
Feb 06, 2012 | 5.943 | 5.987 | 5.922 | 5.979 | 1,789,209 | -0.03(-0.57%) |
Feb 03, 2012 | 5.974 | 6.030 | 5.942 | 6.013 | 3,869,119 | +0.21(+3.58%) |
Feb 02, 2012 | 5.837 | 5.846 | 5.757 | 5.805 | 2,699,140 | -0.01(-0.14%) |
Feb 01, 2012 | 5.833 | 5.906 | 5.798 | 5.814 | 2,953,784 | +0.11(+1.94%) |
Jan 31, 2012 | 5.811 | 5.817 | 5.606 | 5.703 | 3,360,160 | -0.02(-0.37%) |
Jan 30, 2012 | 5.609 | 5.725 | 5.554 | 5.724 | 3,078,772 | -0.03(-0.46%) |
Jan 27, 2012 | 5.758 | 5.794 | 5.695 | 5.751 | 4,744,517 | -0.08(-1.45%) |
Jan 26, 2012 | 5.947 | 5.978 | 5.784 | 5.835 | 5,005,530 | -0.02(-0.40%) |
Jan 25, 2012 | 5.700 | 5.897 | 5.626 | 5.859 | 4,152,892 | +0.10(+1.71%) |
Jan 24, 2012 | 5.711 | 5.769 | 5.677 | 5.760 | 5,550,798 | -0.05(-0.79%) |
Jan 23, 2012 | 5.814 | 5.877 | 5.745 | 5.806 | 2,547,815 | -0.02(-0.28%) |
Jan 20, 2012 | 5.699 | 5.822 | 5.691 | 5.822 | 2,037,942 | +0.13(+2.23%) |
Jan 19, 2012 | 5.671 | 5.696 | 5.615 | 5.695 | 2,420,898 | +0.07(+1.28%) |
Jan 18, 2012 | 5.479 | 5.630 | 5.463 | 5.624 | 2,440,360 | +0.13(+2.45%) |
Jan 17, 2012 | 5.548 | 5.608 | 5.472 | 5.489 | 2,664,277 | +0.07(+1.29%) |
Jan 13, 2012 | 5.371 | 5.419 | 5.270 | 5.419 | 4,087,125 | -0.06(-1.02%) |
Jan 12, 2012 | 5.475 | 5.498 | 5.367 | 5.475 | 3,348,717 | +0.03(+0.46%) |
Jan 11, 2012 | 5.421 | 5.468 | 5.384 | 5.449 | 2,754,859 | -0.01(-0.22%) |
Jan 10, 2012 | 5.530 | 5.539 | 5.452 | 5.461 | 2,031,015 | +0.09(+1.62%) |
Jan 09, 2012 | 5.379 | 5.393 | 5.299 | 5.374 | 2,227,454 | +0.03(+0.60%) |
Jan 06, 2012 | 5.423 | 5.423 | 5.300 | 5.342 | 3,317,812 | -0.06(-1.17%) |
Jan 05, 2012 | 5.339 | 5.429 | 5.235 | 5.405 | 3,377,058 | -0.00(-0.03%) |
Jan 04, 2012 | 5.328 | 5.419 | 5.300 | 5.407 | 1,781,268 | +0.27(+5.27%) |
Dec 30, 2011 | 5.213 | 5.228 | 5.136 | 5.136 | 3,223,754 | -0.09(-1.77%) |
Dec 29, 2011 | 5.098 | 5.243 | 5.094 | 5.228 | 3,302,132 | +0.15(+3.04%) |
Dec 28, 2011 | 5.252 | 5.256 | 5.053 | 5.074 | 3,269,274 | -0.17(-3.26%) |
Dec 27, 2011 | 5.236 | 5.294 | 5.219 | 5.245 | 4,651,524 | -0.00(-0.03%) |
Dec 23, 2011 | 5.135 | 5.252 | 5.103 | 5.247 | 1,972,505 | +0.24(+4.71%) |
Dec 21, 2011 | 5.010 | 5.023 | 4.878 | 5.011 | 4,470,563 | +0.01(+0.13%) |
Dec 20, 2011 | 4.818 | 5.023 | 4.812 | 5.005 | 5,803,539 | +0.39(+8.50%) |
Dec 19, 2011 | 4.766 | 4.804 | 4.577 | 4.612 | 3,120,004 | -0.11(-2.34%) |
Dec 16, 2011 | 4.828 | 4.853 | 4.675 | 4.723 | 4,321,090 | -0.02(-0.36%) |
Dec 15, 2011 | 4.835 | 4.848 | 4.713 | 4.740 | 3,764,480 | +0.06(+1.26%) |
Dec 14, 2011 | 4.772 | 4.824 | 4.643 | 4.681 | 4,935,881 | -0.15(-3.10%) |
Dec 13, 2011 | 5.005 | 5.070 | 4.775 | 4.831 | 5,522,634 | -0.09(-1.79%) |
Dec 12, 2011 | 5.005 | 5.005 | 4.813 | 4.919 | 4,583,068 | -0.19(-3.80%) |
Dec 09, 2011 | 4.947 | 5.146 | 4.946 | 5.113 | 4,862,629 | +0.22(+4.60%) |
Dec 08, 2011 | 5.094 | 5.114 | 4.850 | 4.889 | 4,059,164 | -0.25(-4.94%) |
Dec 07, 2011 | 5.038 | 5.218 | 4.977 | 5.142 | 3,641,548 | +0.06(+1.28%) |
Dec 06, 2011 | 5.028 | 5.159 | 4.988 | 5.077 | 3,111,326 | +0.06(+1.16%) |
Dec 05, 2011 | 5.124 | 5.126 | 4.930 | 5.019 | 3,380,535 | +0.10(+2.11%) |
Dec 02, 2011 | 5.063 | 5.072 | 4.905 | 4.916 | 3,712,846 | +0.00(+0.01%) |
Dec 01, 2011 | 4.897 | 4.966 | 4.864 | 4.915 | 3,837,783 | -0.02(-0.36%) |
Nov 30, 2011 | 4.724 | 4.948 | 4.724 | 4.933 | 5,965,623 | +0.54(+12.23%) |
Nov 29, 2011 | 4.373 | 4.467 | 4.351 | 4.396 | 3,344,809 | +0.05(+1.17%) |
Nov 28, 2011 | 4.317 | 4.383 | 4.265 | 4.345 | 5,293,109 | +0.30(+7.46%) |
Nov 25, 2011 | 4.046 | 4.169 | 4.041 | 4.043 | 1,598,734 | -0.02(-0.40%) |
Nov 23, 2011 | 4.207 | 4.219 | 4.055 | 4.059 | 5,993,229 | -0.26(-6.12%) |
Nov 22, 2011 | 4.351 | 4.407 | 4.256 | 4.324 | 3,995,097 | -0.06(-1.28%) |
Nov 21, 2011 | 4.479 | 4.502 | 4.266 | 4.380 | 7,244,529 | -0.30(-6.33%) |
Nov 18, 2011 | 4.706 | 4.741 | 4.627 | 4.676 | 3,293,124 | +0.02(+0.52%) |
Nov 17, 2011 | 4.800 | 4.854 | 4.530 | 4.652 | 5,339,922 | -0.14(-2.94%) |
Nov 16, 2011 | 4.906 | 5.058 | 4.786 | 4.793 | 3,263,006 | -0.24(-4.70%) |
Nov 15, 2011 | 4.967 | 5.113 | 4.916 | 5.029 | 3,298,174 | +0.03(+0.55%) |
Nov 14, 2011 | 5.092 | 5.119 | 4.947 | 5.002 | 2,187,593 | -0.11(-2.06%) |
Nov 11, 2011 | 4.952 | 5.132 | 4.952 | 5.107 | 4,078,067 | +0.32(+6.73%) |
Nov 10, 2011 | 4.805 | 4.870 | 4.683 | 4.785 | 3,729,085 | +0.13(+2.81%) |
Nov 09, 2011 | 4.854 | 4.905 | 4.599 | 4.654 | 7,414,123 | -0.49(-9.60%) |
Nov 08, 2011 | 5.082 | 5.165 | 4.939 | 5.148 | 4,548,002 | +0.14(+2.86%) |
Nov 07, 2011 | 4.899 | 5.009 | 4.777 | 5.005 | 4,011,386 | +0.11(+2.15%) |
Nov 04, 2011 | 4.887 | 4.910 | 4.733 | 4.900 | 3,619,397 | -0.07(-1.44%) |
Nov 03, 2011 | 4.863 | 5.000 | 4.733 | 4.972 | 7,759,958 | +0.25(+5.38%) |
Nov 02, 2011 | 4.696 | 4.770 | 4.620 | 4.718 | 3,688,945 | +0.19(+4.20%) |
Nov 01, 2011 | 4.593 | 4.682 | 4.481 | 4.528 | 11,885,778 | -0.35(-7.26%) |
Oct 31, 2011 | 5.061 | 5.083 | 4.883 | 4.883 | 4,439,760 | -0.36(-6.78%) |
Oct 28, 2011 | 5.160 | 5.265 | 5.160 | 5.238 | 3,834,942 | +0.02(+0.45%) |
Oct 27, 2011 | 5.113 | 5.302 | 5.041 | 5.215 | 7,913,770 | +0.42(+8.83%) |
Oct 26, 2011 | 4.792 | 4.827 | 4.591 | 4.791 | 6,519,797 | +0.18(+4.01%) |
Oct 25, 2011 | 4.783 | 4.790 | 4.577 | 4.607 | 3,505,218 | -0.25(-5.19%) |
Oct 24, 2011 | 4.772 | 4.895 | 4.755 | 4.859 | 9,022,930 | +0.13(+2.69%) |
Oct 21, 2011 | 4.582 | 4.742 | 4.574 | 4.732 | 8,698,408 | +0.31(+7.00%) |
Oct 20, 2011 | 4.392 | 4.473 | 4.256 | 4.422 | 8,734,666 | +0.05(+1.25%) |
Oct 19, 2011 | 4.445 | 4.530 | 4.339 | 4.367 | 6,699,844 | -0.08(-1.89%) |
Oct 18, 2011 | 4.217 | 4.544 | 4.147 | 4.451 | 7,551,061 | +0.19(+4.38%) |
Oct 17, 2011 | 4.502 | 4.502 | 4.237 | 4.264 | 3,985,582 | -0.29(-6.32%) |
Oct 14, 2011 | 4.499 | 4.552 | 4.423 | 4.552 | 5,116,131 | +0.19(+4.42%) |
Oct 13, 2011 | 4.333 | 4.401 | 4.245 | 4.359 | 4,364,047 | -0.04(-0.91%) |
Oct 12, 2011 | 4.383 | 4.521 | 4.335 | 4.400 | 5,607,684 | +0.11(+2.48%) |
Oct 11, 2011 | 4.240 | 4.327 | 4.235 | 4.293 | 4,670,935 | -0.02(-0.46%) |
Oct 10, 2011 | 4.151 | 4.313 | 4.136 | 4.313 | 4,537,092 | +0.35(+8.89%) |
Oct 07, 2011 | 4.058 | 4.094 | 3.902 | 3.961 | 8,576,541 | -0.02(-0.39%) |
Oct 06, 2011 | 3.856 | 3.988 | 3.852 | 3.976 | 8,207,387 | +0.19(+4.93%) |
Oct 05, 2011 | 3.649 | 3.800 | 3.588 | 3.789 | 6,223,566 | +0.15(+4.06%) |
Oct 04, 2011 | 3.369 | 3.668 | 3.253 | 3.642 | 11,433,984 | +0.15(+4.22%) |
Oct 03, 2011 | 3.717 | 3.831 | 3.492 | 3.494 | 11,997,115 | -0.27(-7.17%) |
Sep 30, 2011 | 3.860 | 4.000 | 3.762 | 3.764 | 5,450,726 | -0.26(-6.52%) |
Sep 29, 2011 | 4.089 | 4.146 | 3.830 | 4.027 | 7,266,426 | +0.16(+4.05%) |
Sep 28, 2011 | 4.116 | 4.204 | 3.858 | 3.870 | 3,296,321 | -0.20(-4.84%) |
Sep 27, 2011 | 4.152 | 4.251 | 4.009 | 4.067 | 6,593,404 | +0.15(+3.94%) |
Sep 26, 2011 | 3.719 | 3.922 | 3.638 | 3.912 | 8,507,222 | +0.28(+7.82%) |
Sep 23, 2011 | 3.536 | 3.670 | 3.501 | 3.629 | 5,941,848 | +0.03(+0.89%) |
Sep 22, 2011 | 3.683 | 3.741 | 3.450 | 3.597 | 14,734,974 | -0.41(-10.27%) |
Sep 21, 2011 | 4.355 | 4.394 | 4.008 | 4.008 | 5,555,898 | -0.35(-8.11%) |
Sep 20, 2011 | 4.393 | 4.513 | 4.309 | 4.362 | 4,188,364 | +0.02(+0.51%) |
Sep 19, 2011 | 4.263 | 4.394 | 4.178 | 4.340 | 3,051,522 | -0.13(-2.85%) |
Sep 16, 2011 | 4.440 | 4.497 | 4.353 | 4.467 | 3,709,116 | +0.08(+1.90%) |
Sep 15, 2011 | 4.288 | 4.385 | 4.221 | 4.384 | 3,066,492 | +0.21(+5.05%) |
Sep 14, 2011 | 4.076 | 4.327 | 3.912 | 4.173 | 6,162,214 | +0.16(+4.01%) |
Sep 13, 2011 | 3.988 | 4.059 | 3.892 | 4.013 | 2,876,777 | +0.04(+1.01%) |
Sep 12, 2011 | 3.737 | 3.973 | 3.722 | 3.972 | 3,872,088 | +0.08(+1.96%) |
Sep 09, 2011 | 4.101 | 4.102 | 3.833 | 3.896 | 4,755,021 | -0.34(-8.01%) |
Sep 08, 2011 | 4.292 | 4.438 | 4.223 | 4.235 | 3,033,684 | -0.13(-2.97%) |
Sep 07, 2011 | 4.239 | 4.365 | 4.193 | 4.365 | 2,617,438 | +0.30(+7.38%) |
Sep 06, 2011 | 3.871 | 4.088 | 3.836 | 4.065 | 5,009,539 | -0.12(-2.84%) |
Sep 02, 2011 | 4.233 | 4.292 | 4.148 | 4.184 | 5,202,857 | -0.28(-6.36%) |