Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.707 | 5.907 | 5.577 | 5.811 | 587,985 | +0.18(+3.24%) |
Aug 30, 2012 | 5.855 | 5.855 | 5.620 | 5.629 | 525,318 | -0.26(-4.42%) |
Aug 29, 2012 | 5.898 | 5.959 | 5.716 | 5.890 | 436,855 | +0.16(+2.73%) |
Aug 27, 2012 | 5.794 | 5.820 | 5.698 | 5.733 | 424,177 | -0.02(-0.30%) |
Aug 24, 2012 | 5.768 | 5.820 | 5.690 | 5.751 | 858,090 | -0.05(-0.90%) |
Aug 23, 2012 | 5.985 | 5.985 | 5.751 | 5.803 | 665,385 | -0.19(-3.19%) |
Aug 22, 2012 | 5.890 | 6.029 | 5.733 | 5.994 | 816,811 | +0.06(+1.02%) |
Aug 21, 2012 | 6.081 | 6.280 | 5.907 | 5.933 | 518,203 | -0.10(-1.73%) |
Aug 20, 2012 | 6.150 | 6.168 | 5.959 | 6.037 | 847,925 | -0.12(-1.97%) |
Aug 17, 2012 | 5.907 | 6.159 | 5.872 | 6.159 | 842,854 | +0.25(+4.26%) |
Aug 16, 2012 | 5.785 | 5.994 | 5.612 | 5.907 | 1,261,749 | +0.13(+2.26%) |
Aug 15, 2012 | 5.733 | 5.811 | 5.455 | 5.777 | 988,969 | +0.02(+0.30%) |
Aug 14, 2012 | 5.976 | 6.055 | 5.742 | 5.759 | 846,853 | -0.15(-2.50%) |
Aug 13, 2012 | 6.046 | 6.055 | 5.837 | 5.907 | 499,220 | -0.17(-2.72%) |
Aug 10, 2012 | 6.124 | 6.141 | 5.994 | 6.072 | 399,144 | -0.07(-1.13%) |
Aug 09, 2012 | 6.029 | 6.168 | 5.924 | 6.141 | 486,410 | +0.09(+1.43%) |
Aug 08, 2012 | 6.046 | 6.163 | 5.924 | 6.055 | 442,145 | -0.04(-0.71%) |
Aug 07, 2012 | 6.081 | 6.350 | 6.081 | 6.098 | 933,232 | +0.10(+1.74%) |
Aug 06, 2012 | 5.785 | 6.098 | 5.733 | 5.994 | 682,347 | +0.23(+4.07%) |
Aug 03, 2012 | 5.646 | 5.837 | 5.473 | 5.759 | 958,721 | +0.28(+5.07%) |
Aug 02, 2012 | 5.646 | 5.950 | 5.464 | 5.481 | 1,063,194 | -0.28(-4.83%) |
Aug 01, 2012 | 5.733 | 5.950 | 5.212 | 5.759 | 2,597,237 | -0.13(-2.21%) |
Jul 31, 2012 | 5.559 | 6.037 | 5.559 | 5.890 | 1,821,877 | +0.30(+5.28%) |
Jul 30, 2012 | 5.646 | 5.716 | 5.559 | 5.594 | 598,756 | -0.03(-0.62%) |
Jul 27, 2012 | 5.360 | 5.681 | 5.334 | 5.629 | 903,287 | +0.32(+6.06%) |
Jul 26, 2012 | 5.195 | 5.316 | 5.064 | 5.308 | 669,872 | +0.25(+4.98%) |
Jul 25, 2012 | 5.169 | 5.247 | 5.056 | 5.056 | 507,669 | -0.05(-1.02%) |
Jul 24, 2012 | 5.064 | 5.325 | 4.995 | 5.108 | 1,064,538 | +0.07(+1.38%) |
Jul 23, 2012 | 5.082 | 5.125 | 4.986 | 5.038 | 827,390 | -0.22(-4.13%) |
Jul 20, 2012 | 5.360 | 5.377 | 5.229 | 5.255 | 535,563 | -0.17(-3.04%) |
Jul 19, 2012 | 5.481 | 5.507 | 5.351 | 5.420 | 598,845 | -0.03(-0.48%) |
Jul 18, 2012 | 5.394 | 5.551 | 5.386 | 5.447 | 664,405 | +0.01(+0.16%) |
Jul 17, 2012 | 5.507 | 5.507 | 5.342 | 5.438 | 662,120 | -0.03(-0.63%) |
Jul 16, 2012 | 5.681 | 5.681 | 5.394 | 5.473 | 751,214 | -0.22(-3.82%) |
Jul 13, 2012 | 5.038 | 5.707 | 5.038 | 5.690 | 1,693,757 | +0.69(+13.91%) |
Jul 12, 2012 | 5.073 | 5.238 | 4.908 | 4.995 | 792,871 | -0.16(-3.04%) |
Jul 11, 2012 | 5.134 | 5.221 | 5.012 | 5.151 | 1,207,588 | +0.03(+0.68%) |
Jul 10, 2012 | 5.481 | 5.551 | 5.038 | 5.116 | 1,320,214 | -0.29(-5.31%) |
Jul 09, 2012 | 5.455 | 5.533 | 5.334 | 5.403 | 649,522 | -0.05(-0.96%) |
Jul 06, 2012 | 5.612 | 5.612 | 5.368 | 5.455 | 644,086 | -0.26(-4.56%) |
Jul 05, 2012 | 5.777 | 5.863 | 5.603 | 5.716 | 646,797 | -0.10(-1.79%) |
Jul 03, 2012 | 5.629 | 5.829 | 5.612 | 5.820 | 537,637 | +0.17(+2.92%) |
Jul 02, 2012 | 5.768 | 5.794 | 5.507 | 5.655 | 555,956 | -0.10(-1.66%) |
Jun 29, 2012 | 5.681 | 5.751 | 5.533 | 5.751 | 1,050,170 | +0.27(+4.91%) |
Jun 28, 2012 | 5.308 | 5.503 | 5.308 | 5.481 | 740,710 | +0.09(+1.61%) |
Jun 27, 2012 | 5.282 | 5.429 | 5.212 | 5.394 | 627,972 | +0.14(+2.64%) |
Jun 26, 2012 | 5.282 | 5.333 | 5.082 | 5.255 | 789,323 | +0.00(+0.00%) |
Jun 25, 2012 | 5.273 | 5.342 | 5.186 | 5.255 | 838,904 | -0.17(-3.04%) |
Jun 22, 2012 | 5.438 | 5.603 | 5.368 | 5.420 | 1,015,175 | +0.06(+1.13%) |
Jun 21, 2012 | 5.872 | 5.898 | 5.282 | 5.360 | 1,088,591 | -0.51(-8.73%) |
Jun 20, 2012 | 5.942 | 6.050 | 5.811 | 5.872 | 531,638 | -0.04(-0.73%) |
Jun 19, 2012 | 5.655 | 5.950 | 5.638 | 5.916 | 1,183,620 | +0.31(+5.58%) |
Jun 18, 2012 | 5.533 | 5.664 | 5.447 | 5.603 | 586,904 | -0.02(-0.31%) |
Jun 15, 2012 | 5.464 | 5.638 | 5.447 | 5.620 | 936,070 | +0.17(+3.19%) |
Jun 14, 2012 | 5.438 | 5.525 | 5.403 | 5.447 | 821,619 | +0.02(+0.32%) |
Jun 13, 2012 | 5.612 | 5.698 | 5.386 | 5.429 | 874,465 | -0.21(-3.70%) |
Jun 12, 2012 | 5.594 | 5.746 | 5.455 | 5.638 | 860,175 | +0.10(+1.72%) |
Jun 11, 2012 | 5.959 | 6.055 | 5.533 | 5.542 | 971,694 | -0.30(-5.06%) |
Jun 08, 2012 | 5.664 | 5.872 | 5.490 | 5.837 | 750,327 | +0.14(+2.44%) |
Jun 07, 2012 | 5.829 | 6.124 | 5.672 | 5.698 | 1,418,742 | +0.02(+0.31%) |
Jun 06, 2012 | 5.620 | 5.751 | 5.577 | 5.681 | 1,070,136 | +0.14(+2.51%) |
Jun 05, 2012 | 5.386 | 5.603 | 5.282 | 5.542 | 926,013 | +0.12(+2.24%) |
Jun 04, 2012 | 5.672 | 5.716 | 5.273 | 5.420 | 1,397,483 | -0.23(-4.00%) |
Jun 01, 2012 | 5.820 | 5.820 | 5.603 | 5.646 | 1,983,339 | -0.40(-6.61%) |
May 31, 2012 | 6.029 | 6.063 | 5.612 | 6.046 | 1,654,044 | +0.01(+0.14%) |
May 30, 2012 | 6.298 | 6.298 | 5.994 | 6.037 | 1,116,522 | -0.38(-5.95%) |
May 29, 2012 | 6.315 | 6.446 | 6.254 | 6.419 | 707,670 | +0.21(+3.36%) |
May 25, 2012 | 6.333 | 6.333 | 6.107 | 6.211 | 481,449 | -0.12(-1.92%) |
May 24, 2012 | 6.289 | 6.393 | 6.168 | 6.333 | 876,762 | +0.05(+0.83%) |
May 23, 2012 | 6.133 | 6.307 | 5.933 | 6.280 | 1,173,813 | +0.03(+0.56%) |
May 22, 2012 | 6.168 | 6.541 | 6.159 | 6.246 | 2,517,018 | +0.18(+3.01%) |
May 21, 2012 | 5.777 | 6.150 | 5.690 | 6.063 | 1,154,707 | +0.30(+5.12%) |
May 18, 2012 | 5.768 | 5.864 | 5.698 | 5.768 | 1,304,478 | +0.01(+0.15%) |
May 17, 2012 | 6.081 | 6.107 | 5.716 | 5.759 | 1,947,247 | -0.32(-5.29%) |
May 16, 2012 | 6.498 | 6.550 | 6.081 | 6.081 | 1,376,908 | -0.37(-5.79%) |
May 15, 2012 | 6.359 | 6.611 | 6.272 | 6.454 | 1,558,011 | +0.10(+1.64%) |
May 14, 2012 | 6.202 | 6.645 | 6.185 | 6.350 | 2,823,033 | +0.04(+0.69%) |
May 11, 2012 | 6.723 | 6.862 | 6.237 | 6.307 | 4,536,222 | -0.48(-7.04%) |
May 10, 2012 | 6.906 | 6.993 | 6.758 | 6.784 | 1,015,755 | -0.01(-0.13%) |
May 09, 2012 | 6.793 | 6.958 | 6.741 | 6.793 | 1,098,278 | -0.15(-2.13%) |
May 08, 2012 | 6.836 | 6.958 | 6.706 | 6.941 | 1,712,295 | +0.01(+0.13%) |
May 07, 2012 | 6.810 | 7.062 | 6.697 | 6.932 | 1,212,745 | +0.10(+1.53%) |
May 04, 2012 | 7.045 | 7.054 | 6.819 | 6.828 | 2,377,800 | -0.31(-4.38%) |
May 03, 2012 | 7.540 | 7.540 | 7.019 | 7.140 | 1,814,082 | -0.43(-5.73%) |
May 02, 2012 | 6.949 | 7.679 | 6.897 | 7.575 | 3,591,363 | +0.57(+8.19%) |
May 01, 2012 | 7.271 | 7.340 | 6.810 | 7.001 | 4,803,141 | -0.27(-3.70%) |
Apr 30, 2012 | 7.662 | 7.662 | 7.253 | 7.271 | 995,846 | -0.43(-5.53%) |
Apr 27, 2012 | 7.418 | 7.835 | 7.410 | 7.696 | 1,718,934 | +0.32(+4.36%) |
Apr 26, 2012 | 7.340 | 7.444 | 7.314 | 7.375 | 1,345,035 | -0.01(-0.12%) |
Apr 25, 2012 | 7.210 | 7.405 | 7.175 | 7.384 | 1,314,026 | +0.31(+4.42%) |
Apr 24, 2012 | 7.497 | 7.557 | 6.993 | 7.071 | 4,800,888 | -0.44(-5.90%) |
Apr 23, 2012 | 7.401 | 7.540 | 7.210 | 7.514 | 1,557,852 | -0.10(-1.37%) |
Apr 20, 2012 | 7.757 | 7.792 | 7.592 | 7.618 | 1,100,288 | -0.02(-0.23%) |
Apr 19, 2012 | 7.853 | 7.966 | 7.514 | 7.636 | 1,608,719 | -0.21(-2.66%) |
Apr 18, 2012 | 7.679 | 7.948 | 7.566 | 7.844 | 7,875,951 | +0.31(+4.15%) |
Apr 17, 2012 | 7.601 | 7.792 | 7.427 | 7.531 | 8,283,535 | -0.36(-4.62%) |
Apr 16, 2012 | 8.009 | 8.209 | 7.853 | 7.896 | 940,588 | -0.02(-0.22%) |
Apr 13, 2012 | 7.966 | 8.417 | 7.827 | 7.914 | 2,541,842 | -0.45(-5.40%) |
Apr 12, 2012 | 7.827 | 8.435 | 7.827 | 8.365 | 1,258,882 | +0.54(+6.88%) |
Apr 11, 2012 | 7.653 | 7.844 | 7.575 | 7.827 | 1,378,795 | +0.40(+5.38%) |
Apr 10, 2012 | 7.775 | 7.818 | 7.184 | 7.427 | 2,238,898 | -0.35(-4.47%) |
Apr 09, 2012 | 8.113 | 8.122 | 7.775 | 7.775 | 1,327,255 | -0.54(-6.48%) |
Apr 05, 2012 | 8.261 | 8.417 | 8.252 | 8.313 | 897,828 | +0.03(+0.31%) |
Apr 04, 2012 | 8.565 | 8.574 | 8.209 | 8.287 | 1,581,027 | -0.43(-4.98%) |
Apr 03, 2012 | 8.808 | 8.982 | 8.678 | 8.721 | 925,282 | -0.12(-1.38%) |
Apr 02, 2012 | 8.982 | 9.017 | 8.826 | 8.843 | 998,130 | -0.15(-1.64%) |
Mar 30, 2012 | 9.138 | 9.138 | 8.843 | 8.991 | 865,999 | -0.03(-0.39%) |
Mar 29, 2012 | 8.817 | 9.060 | 8.730 | 9.025 | 663,987 | +0.11(+1.27%) |
Mar 28, 2012 | 9.295 | 9.295 | 8.713 | 8.913 | 1,775,888 | -0.39(-4.20%) |
Mar 27, 2012 | 9.425 | 10.03 | 9.251 | 9.303 | 4,900,715 | +0.81(+9.51%) |
Mar 26, 2012 | 8.504 | 8.682 | 8.435 | 8.496 | 1,084,648 | +0.15(+1.77%) |
Mar 23, 2012 | 8.252 | 8.478 | 8.140 | 8.348 | 731,683 | +0.09(+1.05%) |
Mar 22, 2012 | 8.556 | 8.582 | 8.165 | 8.261 | 1,246,179 | -0.42(-4.80%) |
Mar 21, 2012 | 8.808 | 8.939 | 8.652 | 8.678 | 874,231 | -0.08(-0.89%) |
Mar 20, 2012 | 9.086 | 9.086 | 8.695 | 8.756 | 801,440 | -0.40(-4.36%) |
Mar 19, 2012 | 9.025 | 9.277 | 8.913 | 9.156 | 699,785 | +0.14(+1.54%) |
Mar 16, 2012 | 9.199 | 9.199 | 8.895 | 9.017 | 1,294,478 | -0.11(-1.24%) |
Mar 15, 2012 | 8.565 | 9.173 | 8.565 | 9.130 | 1,593,589 | +0.58(+6.81%) |
Mar 14, 2012 | 8.591 | 8.817 | 8.487 | 8.548 | 664,036 | -0.03(-0.40%) |
Mar 13, 2012 | 8.461 | 8.635 | 8.417 | 8.582 | 1,022,149 | +0.18(+2.17%) |
Mar 12, 2012 | 8.617 | 8.617 | 8.339 | 8.400 | 769,099 | -0.21(-2.42%) |
Mar 09, 2012 | 8.626 | 8.817 | 8.487 | 8.609 | 1,042,749 | -0.06(-0.70%) |
Mar 08, 2012 | 8.643 | 8.765 | 8.609 | 8.669 | 686,294 | +0.11(+1.32%) |
Mar 07, 2012 | 8.426 | 8.834 | 8.400 | 8.556 | 1,065,571 | +0.20(+2.39%) |
Mar 06, 2012 | 8.470 | 8.487 | 7.966 | 8.357 | 1,861,467 | -0.26(-3.02%) |
Mar 05, 2012 | 8.730 | 8.800 | 8.383 | 8.617 | 1,263,306 | -0.17(-1.98%) |
Mar 02, 2012 | 9.069 | 9.104 | 8.730 | 8.791 | 847,804 | -0.30(-3.25%) |
Mar 01, 2012 | 9.191 | 9.269 | 9.043 | 9.086 | 819,071 | -0.09(-0.95%) |
Feb 29, 2012 | 9.312 | 9.399 | 9.043 | 9.173 | 746,706 | -0.14(-1.49%) |
Feb 28, 2012 | 9.382 | 9.512 | 9.217 | 9.312 | 684,701 | -0.08(-0.83%) |
Feb 27, 2012 | 9.399 | 9.486 | 9.069 | 9.390 | 938,156 | -0.10(-1.01%) |
Feb 24, 2012 | 9.425 | 9.616 | 9.286 | 9.486 | 950,416 | +0.06(+0.65%) |
Feb 23, 2012 | 9.130 | 9.486 | 8.869 | 9.425 | 969,661 | +0.25(+2.75%) |
Feb 22, 2012 | 9.277 | 9.399 | 9.156 | 9.173 | 760,175 | -0.16(-1.68%) |
Feb 21, 2012 | 9.660 | 9.686 | 9.251 | 9.329 | 892,238 | -0.30(-3.16%) |
Feb 17, 2012 | 9.625 | 9.807 | 9.555 | 9.634 | 1,061,874 | +0.03(+0.27%) |
Feb 16, 2012 | 9.295 | 9.607 | 9.173 | 9.607 | 1,660,524 | +0.34(+3.66%) |
Feb 15, 2012 | 9.138 | 9.442 | 9.008 | 9.269 | 2,359,242 | +0.20(+2.20%) |
Feb 14, 2012 | 9.104 | 9.243 | 8.956 | 9.069 | 1,621,200 | -0.14(-1.51%) |
Feb 13, 2012 | 9.095 | 9.286 | 9.069 | 9.208 | 1,117,925 | +0.23(+2.61%) |
Feb 10, 2012 | 9.095 | 9.182 | 8.878 | 8.973 | 1,359,860 | -0.31(-3.37%) |
Feb 09, 2012 | 9.364 | 9.451 | 9.017 | 9.286 | 1,693,921 | -0.07(-0.74%) |
Feb 08, 2012 | 9.138 | 9.503 | 9.086 | 9.356 | 3,085,611 | +0.28(+3.06%) |
Feb 07, 2012 | 8.348 | 9.191 | 8.322 | 9.078 | 6,085,823 | +1.03(+12.73%) |
Feb 06, 2012 | 7.783 | 8.183 | 7.783 | 8.053 | 1,705,412 | +0.21(+2.66%) |
Feb 03, 2012 | 8.183 | 8.192 | 7.827 | 7.844 | 2,235,193 | -0.12(-1.53%) |
Feb 02, 2012 | 7.966 | 8.218 | 7.844 | 7.966 | 1,109,465 | -0.02(-0.22%) |
Feb 01, 2012 | 7.818 | 8.070 | 7.809 | 7.983 | 1,268,749 | +0.28(+3.61%) |
Jan 31, 2012 | 7.827 | 7.879 | 7.644 | 7.705 | 1,134,097 | -0.04(-0.56%) |
Jan 30, 2012 | 7.705 | 7.783 | 7.627 | 7.749 | 1,254,235 | -0.08(-1.00%) |
Jan 27, 2012 | 7.514 | 7.835 | 7.497 | 7.827 | 933,286 | +0.27(+3.56%) |
Jan 26, 2012 | 7.757 | 7.801 | 7.529 | 7.557 | 1,041,335 | -0.11(-1.47%) |
Jan 25, 2012 | 7.662 | 7.809 | 7.653 | 7.670 | 1,587,819 | -0.01(-0.11%) |
Jan 24, 2012 | 7.514 | 7.740 | 7.436 | 7.679 | 932,878 | +0.08(+1.03%) |
Jan 23, 2012 | 7.601 | 7.670 | 7.444 | 7.601 | 725,193 | +0.06(+0.81%) |
Jan 20, 2012 | 7.288 | 7.583 | 7.227 | 7.540 | 1,282,913 | +0.23(+3.21%) |
Jan 19, 2012 | 7.288 | 7.479 | 7.201 | 7.306 | 689,658 | +0.04(+0.60%) |
Jan 18, 2012 | 7.001 | 7.392 | 6.880 | 7.262 | 1,158,234 | +0.24(+3.47%) |
Jan 17, 2012 | 7.288 | 7.358 | 6.958 | 7.019 | 863,979 | -0.16(-2.18%) |
Jan 13, 2012 | 7.253 | 7.372 | 7.097 | 7.175 | 1,549,231 | -0.17(-2.36%) |
Jan 12, 2012 | 7.783 | 7.809 | 7.253 | 7.349 | 1,963,167 | -0.43(-5.47%) |
Jan 11, 2012 | 7.444 | 7.818 | 7.392 | 7.775 | 836,082 | +0.28(+3.71%) |
Jan 10, 2012 | 7.879 | 7.896 | 7.462 | 7.497 | 890,696 | -0.23(-3.03%) |
Jan 09, 2012 | 7.592 | 7.766 | 7.471 | 7.731 | 1,083,632 | +0.17(+2.30%) |
Jan 06, 2012 | 7.479 | 7.740 | 7.431 | 7.557 | 1,443,587 | +0.09(+1.16%) |
Jan 05, 2012 | 6.958 | 7.757 | 6.941 | 7.471 | 2,508,469 | +0.43(+6.17%) |
Jan 04, 2012 | 6.880 | 7.080 | 6.793 | 7.036 | 1,129,815 | +0.23(+3.32%) |
Dec 30, 2011 | 6.889 | 6.949 | 6.793 | 6.810 | 1,042,419 | -0.08(-1.13%) |
Dec 29, 2011 | 6.706 | 6.975 | 6.706 | 6.889 | 1,392,720 | +0.21(+3.12%) |
Dec 28, 2011 | 6.941 | 6.949 | 6.628 | 6.680 | 1,205,185 | -0.27(-3.88%) |
Dec 27, 2011 | 6.776 | 7.054 | 6.576 | 6.949 | 979,898 | +0.11(+1.65%) |
Dec 23, 2011 | 6.663 | 6.932 | 6.637 | 6.836 | 954,899 | +0.83(+13.89%) |
Dec 21, 2011 | 5.829 | 6.037 | 5.664 | 6.003 | 1,356,771 | +0.15(+2.52%) |
Dec 20, 2011 | 5.968 | 5.994 | 5.777 | 5.855 | 1,272,307 | +0.12(+2.12%) |
Dec 19, 2011 | 6.107 | 6.202 | 5.707 | 5.733 | 987,992 | -0.32(-5.31%) |
Dec 16, 2011 | 5.811 | 6.176 | 5.751 | 6.055 | 1,073,196 | +0.31(+5.45%) |
Dec 15, 2011 | 5.864 | 5.872 | 5.631 | 5.742 | 964,114 | +0.03(+0.46%) |
Dec 14, 2011 | 5.976 | 5.998 | 5.594 | 5.716 | 1,320,525 | -0.36(-6.00%) |
Dec 13, 2011 | 6.498 | 6.558 | 5.976 | 6.081 | 680,166 | -0.36(-5.66%) |
Dec 12, 2011 | 6.498 | 6.506 | 6.215 | 6.446 | 733,828 | -0.22(-3.26%) |
Dec 09, 2011 | 6.489 | 6.767 | 6.376 | 6.663 | 889,946 | +0.24(+3.79%) |
Dec 08, 2011 | 6.637 | 6.776 | 6.385 | 6.419 | 815,872 | -0.32(-4.77%) |
Dec 07, 2011 | 6.645 | 6.784 | 6.385 | 6.741 | 733,845 | +0.01(+0.13%) |
Dec 06, 2011 | 6.585 | 6.793 | 6.274 | 6.732 | 1,299,027 | +0.15(+2.24%) |
Dec 05, 2011 | 6.671 | 6.676 | 6.437 | 6.585 | 725,399 | +0.12(+1.88%) |
Dec 02, 2011 | 6.506 | 6.654 | 6.428 | 6.463 | 613,671 | +0.12(+1.92%) |
Dec 01, 2011 | 6.359 | 6.558 | 6.289 | 6.341 | 804,316 | -0.03(-0.55%) |
Nov 30, 2011 | 6.220 | 6.419 | 6.141 | 6.376 | 1,290,806 | +0.57(+9.88%) |
Nov 29, 2011 | 5.950 | 6.020 | 5.707 | 5.803 | 423,571 | -0.12(-2.05%) |
Nov 28, 2011 | 5.664 | 5.976 | 5.655 | 5.924 | 1,121,417 | +0.60(+11.26%) |
Nov 25, 2011 | 5.464 | 5.586 | 5.325 | 5.325 | 269,058 | -0.17(-3.16%) |
Nov 23, 2011 | 5.698 | 5.725 | 5.412 | 5.499 | 983,187 | -0.30(-5.24%) |
Nov 22, 2011 | 5.916 | 6.020 | 5.681 | 5.803 | 787,315 | -0.13(-2.20%) |
Nov 21, 2011 | 5.924 | 5.976 | 5.751 | 5.933 | 665,162 | -0.17(-2.71%) |
Nov 18, 2011 | 6.141 | 6.272 | 6.072 | 6.098 | 712,522 | +0.02(+0.29%) |
Nov 17, 2011 | 6.037 | 6.363 | 6.029 | 6.081 | 1,157,997 | +0.04(+0.72%) |
Nov 16, 2011 | 6.098 | 6.280 | 5.994 | 6.037 | 668,329 | -0.17(-2.80%) |
Nov 15, 2011 | 6.211 | 6.367 | 6.081 | 6.211 | 617,428 | -0.04(-0.69%) |
Nov 14, 2011 | 6.376 | 6.463 | 6.168 | 6.254 | 591,952 | -0.17(-2.70%) |
Nov 11, 2011 | 6.246 | 6.515 | 6.237 | 6.428 | 617,108 | +0.33(+5.41%) |
Nov 10, 2011 | 6.202 | 6.263 | 6.020 | 6.098 | 747,069 | +0.08(+1.30%) |
Nov 09, 2011 | 6.298 | 6.367 | 5.950 | 6.020 | 1,096,689 | -0.50(-7.72%) |
Nov 08, 2011 | 6.550 | 6.593 | 6.211 | 6.524 | 677,353 | +0.07(+1.08%) |
Nov 07, 2011 | 6.810 | 6.949 | 6.324 | 6.454 | 1,236,949 | -0.40(-5.83%) |
Nov 04, 2011 | 6.437 | 6.897 | 6.393 | 6.854 | 1,470,096 | +0.30(+4.64%) |
Nov 03, 2011 | 6.567 | 6.585 | 6.272 | 6.550 | 1,290,329 | +0.17(+2.72%) |
Nov 02, 2011 | 5.377 | 6.567 | 5.316 | 6.376 | 3,294,915 | +0.57(+9.88%) |
Nov 01, 2011 | 5.751 | 5.963 | 5.559 | 5.803 | 1,412,539 | -0.19(-3.19%) |
Oct 31, 2011 | 6.072 | 6.133 | 5.872 | 5.994 | 1,066,533 | -0.22(-3.50%) |
Oct 28, 2011 | 6.168 | 6.446 | 6.124 | 6.211 | 928,657 | -0.01(-0.14%) |
Oct 27, 2011 | 6.046 | 6.367 | 5.898 | 6.220 | 1,584,212 | +0.45(+7.83%) |
Oct 26, 2011 | 5.655 | 5.820 | 5.316 | 5.768 | 1,286,390 | +0.24(+4.40%) |
Oct 25, 2011 | 5.890 | 5.942 | 5.516 | 5.525 | 837,680 | -0.45(-7.56%) |
Oct 24, 2011 | 5.759 | 6.063 | 5.759 | 5.976 | 879,101 | +0.28(+4.88%) |
Oct 21, 2011 | 5.559 | 5.816 | 5.499 | 5.698 | 897,145 | +0.29(+5.30%) |
Oct 20, 2011 | 5.368 | 5.481 | 5.203 | 5.412 | 623,031 | +0.09(+1.63%) |
Oct 19, 2011 | 5.507 | 5.646 | 5.273 | 5.325 | 709,068 | -0.23(-4.22%) |
Oct 18, 2011 | 5.238 | 5.646 | 5.082 | 5.559 | 1,022,927 | +0.34(+6.49%) |
Oct 17, 2011 | 5.525 | 5.525 | 5.143 | 5.221 | 869,571 | -0.37(-6.68%) |
Oct 14, 2011 | 5.499 | 5.690 | 5.394 | 5.594 | 871,961 | +0.22(+4.04%) |
Oct 13, 2011 | 5.377 | 5.429 | 5.108 | 5.377 | 965,624 | -0.07(-1.28%) |
Oct 12, 2011 | 5.420 | 5.559 | 5.316 | 5.447 | 1,249,176 | +0.09(+1.62%) |
Oct 11, 2011 | 4.951 | 5.533 | 4.925 | 5.360 | 1,601,755 | +0.34(+6.75%) |
Oct 10, 2011 | 4.865 | 5.021 | 4.812 | 5.021 | 1,069,005 | +0.33(+7.04%) |
Oct 07, 2011 | 4.804 | 5.030 | 4.587 | 4.691 | 1,120,732 | -0.08(-1.64%) |
Oct 06, 2011 | 4.682 | 4.786 | 4.673 | 4.769 | 1,615,465 | +0.47(+10.91%) |
Oct 05, 2011 | 4.369 | 4.413 | 4.174 | 4.300 | 2,675,936 | -0.07(-1.59%) |
Oct 04, 2011 | 3.718 | 4.404 | 3.683 | 4.369 | 1,891,488 | +0.55(+14.32%) |
Oct 03, 2011 | 4.057 | 4.144 | 3.666 | 3.822 | 1,879,803 | -0.32(-7.76%) |
Sep 30, 2011 | 4.170 | 4.430 | 4.117 | 4.144 | 1,476,240 | -0.19(-4.41%) |
Sep 29, 2011 | 4.283 | 4.465 | 4.126 | 4.335 | 857,795 | +0.21(+5.05%) |
Sep 28, 2011 | 4.369 | 4.474 | 4.117 | 4.126 | 896,241 | -0.24(-5.57%) |
Sep 27, 2011 | 4.491 | 4.682 | 4.309 | 4.369 | 1,519,884 | +0.10(+2.24%) |
Sep 26, 2011 | 4.057 | 4.291 | 3.892 | 4.274 | 1,325,096 | +0.29(+7.19%) |
Sep 23, 2011 | 4.117 | 4.204 | 3.918 | 3.987 | 1,451,242 | -0.13(-3.16%) |
Sep 22, 2011 | 4.144 | 4.276 | 3.996 | 4.117 | 2,577,883 | -0.22(-5.01%) |
Sep 21, 2011 | 4.665 | 4.708 | 4.317 | 4.335 | 1,694,366 | -0.36(-7.59%) |
Sep 20, 2011 | 4.847 | 4.882 | 4.691 | 4.691 | 1,049,636 | -0.11(-2.35%) |
Sep 19, 2011 | 4.865 | 4.925 | 4.691 | 4.804 | 1,169,572 | -0.23(-4.49%) |
Sep 16, 2011 | 4.995 | 5.143 | 4.934 | 5.030 | 1,599,814 | +0.07(+1.40%) |
Sep 15, 2011 | 4.534 | 5.012 | 4.474 | 4.960 | 1,216,881 | +0.50(+11.09%) |
Sep 14, 2011 | 4.595 | 4.595 | 4.317 | 4.465 | 1,787,466 | -0.06(-1.34%) |
Sep 13, 2011 | 4.482 | 4.682 | 4.387 | 4.526 | 1,186,865 | +0.09(+1.96%) |
Sep 12, 2011 | 4.352 | 4.500 | 4.265 | 4.439 | 1,467,111 | -0.04(-0.97%) |
Sep 09, 2011 | 4.578 | 4.734 | 4.309 | 4.482 | 1,601,205 | -0.18(-3.91%) |
Sep 08, 2011 | 4.865 | 5.047 | 4.630 | 4.665 | 920,198 | -0.26(-5.29%) |
Sep 07, 2011 | 4.691 | 4.969 | 4.647 | 4.925 | 856,822 | +0.37(+8.21%) |
Sep 06, 2011 | 4.343 | 4.604 | 4.335 | 4.552 | 791,731 | -0.07(-1.50%) |
Sep 02, 2011 | 4.691 | 4.769 | 4.474 | 4.621 | 1,366,191 | -0.25(-5.17%) |