Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.901 | 5.907 | 5.692 | 5.746 | 16,732,186 | -0.13(-2.23%) |
Mar 29, 2012 | 5.722 | 5.889 | 5.674 | 5.877 | 14,016,418 | +0.05(+0.82%) |
Mar 28, 2012 | 6.038 | 6.041 | 5.794 | 5.829 | 17,844,874 | -0.20(-3.36%) |
Mar 27, 2012 | 6.229 | 6.265 | 5.996 | 6.032 | 11,632,748 | -0.18(-2.88%) |
Mar 26, 2012 | 6.181 | 6.223 | 6.134 | 6.211 | 9,085,374 | +0.11(+1.76%) |
Mar 23, 2012 | 5.925 | 6.128 | 5.883 | 6.104 | 11,958,024 | +0.20(+3.44%) |
Mar 22, 2012 | 5.937 | 5.967 | 5.847 | 5.901 | 9,203,297 | -0.17(-2.75%) |
Mar 21, 2012 | 6.152 | 6.152 | 5.961 | 6.068 | 10,647,820 | -0.11(-1.74%) |
Mar 20, 2012 | 6.164 | 6.176 | 6.086 | 6.176 | 12,026,910 | -0.17(-2.63%) |
Mar 19, 2012 | 6.319 | 6.420 | 6.307 | 6.343 | 7,754,393 | -0.02(-0.37%) |
Mar 16, 2012 | 6.396 | 6.396 | 6.301 | 6.366 | 8,308,091 | +0.03(+0.47%) |
Mar 15, 2012 | 6.349 | 6.438 | 6.300 | 6.337 | 11,511,766 | +0.04(+0.57%) |
Mar 14, 2012 | 6.211 | 6.378 | 6.211 | 6.301 | 16,240,879 | +0.05(+0.76%) |
Mar 13, 2012 | 5.943 | 6.253 | 5.913 | 6.253 | 14,997,588 | +0.35(+5.97%) |
Mar 12, 2012 | 5.859 | 5.937 | 5.823 | 5.901 | 8,906,270 | -0.04(-0.70%) |
Mar 09, 2012 | 5.925 | 6.008 | 5.889 | 5.943 | 9,823,626 | +0.03(+0.50%) |
Mar 08, 2012 | 5.895 | 5.943 | 5.794 | 5.913 | 12,462,704 | +0.13(+2.27%) |
Mar 07, 2012 | 5.817 | 5.817 | 5.707 | 5.782 | 12,888,033 | -0.05(-0.82%) |
Mar 06, 2012 | 5.985 | 5.985 | 5.812 | 5.829 | 15,440,068 | -0.35(-5.69%) |
Mar 05, 2012 | 6.319 | 6.349 | 6.170 | 6.181 | 13,514,388 | -0.14(-2.17%) |
Mar 02, 2012 | 6.349 | 6.402 | 6.289 | 6.319 | 12,306,582 | -0.04(-0.66%) |
Mar 01, 2012 | 6.235 | 6.360 | 6.229 | 6.360 | 11,836,547 | +0.16(+2.50%) |
Feb 29, 2012 | 6.283 | 6.360 | 6.158 | 6.205 | 11,874,578 | -0.02(-0.29%) |
Feb 28, 2012 | 6.176 | 6.235 | 6.140 | 6.223 | 9,212,044 | +0.06(+1.02%) |
Feb 27, 2012 | 6.131 | 6.172 | 6.083 | 6.161 | 6,292,796 | -0.04(-0.67%) |
Feb 24, 2012 | 6.184 | 6.238 | 6.161 | 6.202 | 6,053,478 | +0.06(+0.97%) |
Feb 23, 2012 | 6.172 | 6.214 | 6.095 | 6.143 | 8,855,667 | -0.01(-0.19%) |
Feb 22, 2012 | 6.250 | 6.309 | 6.143 | 6.155 | 8,312,677 | -0.04(-0.67%) |
Feb 21, 2012 | 6.190 | 6.321 | 6.143 | 6.196 | 11,432,188 | +0.05(+0.77%) |
Feb 17, 2012 | 6.143 | 6.190 | 6.066 | 6.149 | 13,223,162 | +0.10(+1.57%) |
Feb 16, 2012 | 5.935 | 6.054 | 5.887 | 6.054 | 18,747,544 | +0.14(+2.41%) |
Feb 15, 2012 | 6.071 | 6.089 | 5.893 | 5.911 | 14,942,443 | -0.14(-2.36%) |
Feb 14, 2012 | 6.143 | 6.149 | 5.982 | 6.054 | 17,712,894 | -0.15(-2.39%) |
Feb 13, 2012 | 6.244 | 6.285 | 6.107 | 6.202 | 14,149,502 | +0.05(+0.87%) |
Feb 10, 2012 | 6.196 | 6.268 | 6.071 | 6.149 | 20,564,262 | -0.23(-3.63%) |
Feb 09, 2012 | 6.327 | 6.404 | 6.279 | 6.380 | 19,588,754 | +0.04(+0.56%) |
Feb 08, 2012 | 6.357 | 6.404 | 6.282 | 6.345 | 17,379,378 | +0.02(+0.28%) |
Feb 07, 2012 | 6.321 | 6.369 | 6.244 | 6.327 | 13,032,219 | +0.01(+0.19%) |
Feb 06, 2012 | 6.232 | 6.321 | 6.226 | 6.315 | 12,397,923 | +0.01(+0.09%) |
Feb 03, 2012 | 6.202 | 6.357 | 6.131 | 6.309 | 24,460,938 | +0.21(+3.41%) |
Feb 02, 2012 | 6.018 | 6.178 | 6.018 | 6.101 | 24,028,760 | +0.07(+1.08%) |
Feb 01, 2012 | 5.816 | 6.119 | 5.780 | 6.036 | 44,533,836 | +0.39(+6.95%) |
Jan 31, 2012 | 5.769 | 5.780 | 5.614 | 5.644 | 14,363,236 | -0.05(-0.94%) |
Jan 30, 2012 | 5.662 | 5.739 | 5.572 | 5.697 | 16,253,195 | -0.04(-0.62%) |
Jan 27, 2012 | 5.757 | 5.822 | 5.709 | 5.733 | 17,693,586 | -0.02(-0.41%) |
Jan 26, 2012 | 5.798 | 5.852 | 5.703 | 5.757 | 16,371,391 | -0.04(-0.72%) |
Jan 25, 2012 | 5.673 | 5.870 | 5.596 | 5.798 | 12,412,162 | +0.14(+2.41%) |
Jan 24, 2012 | 5.507 | 5.665 | 5.460 | 5.662 | 12,082,620 | -0.02(-0.42%) |
Jan 23, 2012 | 5.662 | 5.703 | 5.602 | 5.685 | 14,102,391 | +0.03(+0.53%) |
Jan 20, 2012 | 5.650 | 5.713 | 5.602 | 5.656 | 11,556,863 | +0.01(+0.11%) |
Jan 19, 2012 | 5.644 | 5.679 | 5.519 | 5.650 | 21,659,222 | -0.07(-1.25%) |
Jan 18, 2012 | 5.578 | 5.727 | 5.555 | 5.721 | 14,306,359 | +0.07(+1.16%) |
Jan 17, 2012 | 5.626 | 5.673 | 5.561 | 5.656 | 18,142,926 | +0.24(+4.50%) |
Jan 13, 2012 | 5.471 | 5.477 | 5.341 | 5.412 | 15,464,154 | -0.17(-2.98%) |
Jan 12, 2012 | 5.477 | 5.602 | 5.412 | 5.578 | 12,859,651 | +0.11(+1.95%) |
Jan 11, 2012 | 5.466 | 5.501 | 5.418 | 5.471 | 12,746,400 | +0.13(+2.45%) |
Jan 10, 2012 | 5.341 | 5.406 | 5.308 | 5.341 | 20,561,974 | +0.25(+4.90%) |
Jan 09, 2012 | 5.121 | 5.180 | 5.073 | 5.091 | 13,675,619 | +0.05(+0.94%) |
Jan 06, 2012 | 5.067 | 5.121 | 4.990 | 5.044 | 16,517,478 | +0.07(+1.43%) |
Jan 05, 2012 | 5.026 | 5.067 | 4.901 | 4.972 | 13,494,018 | -0.03(-0.59%) |
Jan 04, 2012 | 4.848 | 5.079 | 4.848 | 5.002 | 10,070,855 | +0.36(+7.81%) |
Dec 30, 2011 | 4.598 | 4.640 | 4.598 | 4.640 | 4,790,401 | +0.04(+0.77%) |
Dec 29, 2011 | 4.574 | 4.616 | 4.509 | 4.604 | 8,115,001 | +0.08(+1.71%) |
Dec 28, 2011 | 4.687 | 4.705 | 4.515 | 4.527 | 6,829,880 | -0.18(-3.91%) |
Dec 27, 2011 | 4.693 | 4.747 | 4.693 | 4.711 | 7,890,606 | +0.07(+1.54%) |
Dec 23, 2011 | 4.681 | 4.705 | 4.604 | 4.640 | 9,082,223 | +0.14(+3.17%) |
Dec 21, 2011 | 4.497 | 4.515 | 4.414 | 4.497 | 8,597,159 | -0.01(-0.26%) |
Dec 20, 2011 | 4.378 | 4.527 | 4.378 | 4.509 | 10,699,640 | +0.26(+6.01%) |
Dec 19, 2011 | 4.384 | 4.390 | 4.224 | 4.254 | 9,394,350 | -0.12(-2.85%) |
Dec 16, 2011 | 4.450 | 4.503 | 4.343 | 4.378 | 20,017,192 | +0.00(+0.00%) |
Dec 15, 2011 | 4.497 | 4.521 | 4.372 | 4.378 | 9,673,471 | +0.01(+0.14%) |
Dec 14, 2011 | 4.366 | 4.479 | 4.325 | 4.372 | 11,370,036 | -0.03(-0.67%) |
Dec 13, 2011 | 4.539 | 4.592 | 4.361 | 4.402 | 17,105,468 | -0.04(-0.80%) |
Dec 12, 2011 | 4.503 | 4.551 | 4.414 | 4.438 | 12,755,507 | -0.23(-4.96%) |
Dec 09, 2011 | 4.586 | 4.675 | 4.557 | 4.669 | 14,639,659 | +0.14(+3.01%) |
Dec 08, 2011 | 4.693 | 4.711 | 4.521 | 4.533 | 20,051,584 | -0.24(-5.10%) |
Dec 07, 2011 | 4.770 | 4.860 | 4.711 | 4.776 | 14,069,299 | -0.04(-0.74%) |
Dec 06, 2011 | 4.747 | 4.871 | 4.693 | 4.812 | 9,244,875 | +0.02(+0.50%) |
Dec 05, 2011 | 4.729 | 4.818 | 4.699 | 4.788 | 9,459,144 | +0.18(+4.00%) |
Dec 02, 2011 | 4.652 | 4.693 | 4.551 | 4.604 | 9,288,475 | +0.01(+0.13%) |
Dec 01, 2011 | 4.545 | 4.640 | 4.539 | 4.598 | 12,814,063 | +0.04(+0.78%) |
Nov 30, 2011 | 4.491 | 4.563 | 4.325 | 4.563 | 21,700,088 | +0.36(+8.63%) |
Nov 29, 2011 | 4.319 | 4.325 | 4.176 | 4.200 | 16,838,542 | -0.18(-4.20%) |
Nov 28, 2011 | 4.361 | 4.384 | 4.313 | 4.384 | 17,246,898 | +0.20(+4.83%) |
Nov 25, 2011 | 4.230 | 4.283 | 4.170 | 4.182 | 7,683,668 | -0.12(-2.90%) |
Nov 23, 2011 | 4.462 | 4.462 | 4.301 | 4.307 | 10,936,156 | -0.24(-5.23%) |
Nov 22, 2011 | 4.545 | 4.616 | 4.462 | 4.545 | 13,631,525 | -0.04(-0.97%) |
Nov 21, 2011 | 4.583 | 4.630 | 4.495 | 4.589 | 13,647,389 | -0.15(-3.11%) |
Nov 18, 2011 | 4.848 | 4.866 | 4.713 | 4.736 | 15,543,176 | -0.08(-1.71%) |
Nov 17, 2011 | 5.107 | 5.119 | 4.772 | 4.819 | 19,258,480 | -0.22(-4.33%) |
Nov 16, 2011 | 5.043 | 5.155 | 5.007 | 5.037 | 15,438,253 | -0.18(-3.39%) |
Nov 15, 2011 | 5.119 | 5.284 | 5.060 | 5.214 | 9,376,545 | +0.04(+0.80%) |
Nov 14, 2011 | 5.172 | 5.190 | 5.084 | 5.172 | 14,801,222 | -0.15(-2.88%) |
Nov 11, 2011 | 5.255 | 5.402 | 5.249 | 5.325 | 15,819,375 | +0.22(+4.27%) |
Nov 10, 2011 | 5.184 | 5.219 | 5.066 | 5.107 | 18,676,526 | +0.06(+1.17%) |
Nov 09, 2011 | 5.155 | 5.196 | 5.025 | 5.049 | 35,697,548 | -0.34(-6.24%) |
Nov 08, 2011 | 5.355 | 5.396 | 5.222 | 5.384 | 20,259,536 | -0.02(-0.33%) |
Nov 07, 2011 | 5.378 | 5.473 | 5.290 | 5.402 | 15,561,186 | +0.05(+0.99%) |
Nov 04, 2011 | 5.225 | 5.402 | 5.125 | 5.349 | 22,866,932 | +0.05(+0.89%) |
Nov 03, 2011 | 5.355 | 5.408 | 5.269 | 5.302 | 22,200,738 | +0.02(+0.45%) |
Nov 02, 2011 | 5.196 | 5.373 | 5.184 | 5.278 | 13,894,729 | +0.19(+3.70%) |
Nov 01, 2011 | 5.007 | 5.237 | 4.990 | 5.090 | 32,583,830 | -0.22(-4.21%) |
Oct 31, 2011 | 5.461 | 5.461 | 5.314 | 5.314 | 18,652,246 | -0.27(-4.75%) |
Oct 28, 2011 | 5.325 | 5.649 | 5.296 | 5.579 | 26,226,332 | +0.19(+3.61%) |
Oct 27, 2011 | 5.155 | 5.502 | 5.072 | 5.384 | 37,109,400 | +0.55(+11.33%) |
Oct 26, 2011 | 4.901 | 4.943 | 4.719 | 4.837 | 18,817,160 | +0.15(+3.14%) |
Oct 25, 2011 | 4.878 | 4.884 | 4.648 | 4.689 | 22,990,906 | -0.23(-4.67%) |
Oct 24, 2011 | 4.619 | 4.931 | 4.619 | 4.919 | 18,238,672 | +0.33(+7.19%) |
Oct 21, 2011 | 4.483 | 4.624 | 4.477 | 4.589 | 12,163,450 | +0.16(+3.73%) |
Oct 20, 2011 | 4.483 | 4.542 | 4.330 | 4.424 | 23,701,582 | -0.10(-2.21%) |
Oct 19, 2011 | 4.595 | 4.672 | 4.471 | 4.524 | 18,477,514 | -0.16(-3.40%) |
Oct 18, 2011 | 4.501 | 4.725 | 4.412 | 4.683 | 22,290,272 | +0.16(+3.65%) |
Oct 17, 2011 | 4.783 | 4.807 | 4.495 | 4.518 | 21,283,702 | -0.35(-7.26%) |
Oct 14, 2011 | 4.819 | 4.878 | 4.754 | 4.872 | 10,850,035 | +0.09(+1.97%) |
Oct 13, 2011 | 4.789 | 4.801 | 4.566 | 4.778 | 15,280,682 | -0.06(-1.22%) |
Oct 12, 2011 | 4.801 | 4.943 | 4.775 | 4.837 | 13,411,577 | +0.13(+2.75%) |
Oct 11, 2011 | 4.548 | 4.772 | 4.436 | 4.707 | 19,365,330 | +0.12(+2.70%) |
Oct 10, 2011 | 4.448 | 4.589 | 4.436 | 4.583 | 15,472,546 | +0.31(+7.31%) |
Oct 07, 2011 | 4.501 | 4.513 | 4.230 | 4.271 | 17,163,930 | -0.16(-3.72%) |
Oct 06, 2011 | 4.359 | 4.442 | 4.324 | 4.436 | 21,064,682 | +0.31(+7.42%) |
Oct 05, 2011 | 4.106 | 4.135 | 4.012 | 4.130 | 20,023,756 | +0.06(+1.59%) |
Oct 04, 2011 | 3.994 | 4.077 | 3.888 | 4.065 | 20,140,490 | +0.04(+0.88%) |
Oct 03, 2011 | 4.189 | 4.271 | 4.029 | 4.029 | 25,754,418 | -0.17(-4.07%) |
Sep 30, 2011 | 4.365 | 4.424 | 4.147 | 4.200 | 21,280,034 | -0.25(-5.56%) |
Sep 29, 2011 | 4.607 | 4.666 | 4.359 | 4.448 | 24,471,520 | -0.09(-1.95%) |
Sep 28, 2011 | 4.730 | 4.801 | 4.495 | 4.536 | 19,811,566 | -0.20(-4.23%) |
Sep 27, 2011 | 4.813 | 4.860 | 4.701 | 4.736 | 22,844,466 | +0.08(+1.77%) |
Sep 26, 2011 | 4.501 | 4.666 | 4.386 | 4.654 | 19,634,586 | +0.16(+3.67%) |
Sep 23, 2011 | 4.330 | 4.501 | 4.312 | 4.489 | 17,557,436 | +0.14(+3.11%) |
Sep 22, 2011 | 4.377 | 4.513 | 4.300 | 4.353 | 23,881,902 | -0.26(-5.62%) |
Sep 21, 2011 | 4.730 | 4.872 | 4.607 | 4.613 | 17,334,476 | -0.22(-4.63%) |
Sep 20, 2011 | 4.984 | 5.007 | 4.786 | 4.837 | 12,640,650 | -0.18(-3.53%) |
Sep 19, 2011 | 4.878 | 5.057 | 4.837 | 5.013 | 17,540,540 | -0.04(-0.82%) |
Sep 16, 2011 | 5.072 | 5.099 | 5.004 | 5.054 | 10,107,585 | -0.02(-0.35%) |
Sep 15, 2011 | 5.066 | 5.107 | 4.951 | 5.072 | 12,562,695 | +0.15(+2.99%) |
Sep 14, 2011 | 4.907 | 5.007 | 4.754 | 4.925 | 17,001,732 | +0.11(+2.33%) |
Sep 13, 2011 | 4.866 | 4.872 | 4.760 | 4.813 | 11,530,619 | +0.01(+0.25%) |
Sep 12, 2011 | 4.783 | 4.954 | 4.630 | 4.801 | 21,803,284 | -0.09(-1.93%) |
Sep 09, 2011 | 4.984 | 5.107 | 4.866 | 4.895 | 18,703,384 | -0.16(-3.26%) |
Sep 08, 2011 | 4.937 | 5.137 | 4.919 | 5.060 | 25,937,120 | +0.06(+1.30%) |
Sep 07, 2011 | 4.890 | 5.049 | 4.878 | 4.996 | 13,558,095 | +0.18(+3.79%) |
Sep 06, 2011 | 4.619 | 4.837 | 4.583 | 4.813 | 15,535,449 | -0.05(-1.09%) |
Sep 02, 2011 | 4.890 | 4.948 | 4.748 | 4.866 | 12,658,893 | -0.21(-4.18%) |
Sep 01, 2011 | 5.107 | 5.190 | 5.066 | 5.078 | 15,061,268 | -0.01(-0.12%) |
Aug 31, 2011 | 5.131 | 5.178 | 4.960 | 5.084 | 17,606,458 | -0.01(-0.12%) |
Aug 30, 2011 | 4.990 | 5.166 | 4.956 | 5.090 | 11,041,310 | +0.05(+1.05%) |
Aug 29, 2011 | 4.925 | 5.072 | 4.912 | 5.037 | 17,017,440 | +0.16(+3.39%) |
Aug 26, 2011 | 4.719 | 4.890 | 4.607 | 4.872 | 12,674,649 | +0.09(+1.97%) |
Aug 25, 2011 | 4.895 | 4.937 | 4.695 | 4.778 | 25,073,058 | -0.14(-2.87%) |
Aug 24, 2011 | 4.978 | 5.084 | 4.807 | 4.919 | 17,325,022 | -0.04(-0.71%) |
Aug 23, 2011 | 4.707 | 4.978 | 4.689 | 4.954 | 18,031,732 | +0.31(+6.59%) |
Aug 22, 2011 | 4.819 | 4.831 | 4.648 | 4.648 | 16,875,526 | +0.04(+0.77%) |
Aug 19, 2011 | 4.624 | 4.837 | 4.595 | 4.613 | 20,161,684 | +0.01(+0.26%) |
Aug 18, 2011 | 4.666 | 4.701 | 4.507 | 4.601 | 19,086,138 | -0.27(-5.56%) |
Aug 17, 2011 | 4.813 | 4.884 | 4.725 | 4.872 | 13,476,712 | +0.08(+1.60%) |
Aug 16, 2011 | 4.831 | 4.872 | 4.713 | 4.795 | 17,448,026 | -0.18(-3.60%) |
Aug 15, 2011 | 4.969 | 5.127 | 4.869 | 4.975 | 25,790,006 | +0.15(+3.16%) |
Aug 12, 2011 | 4.653 | 4.916 | 4.547 | 4.822 | 29,142,712 | +0.26(+5.64%) |
Aug 11, 2011 | 4.243 | 4.635 | 4.144 | 4.565 | 22,238,198 | +0.42(+10.01%) |
Aug 10, 2011 | 4.138 | 4.284 | 4.021 | 4.149 | 24,872,172 | -0.11(-2.61%) |
Aug 09, 2011 | 4.348 | 4.266 | 3.880 | 4.261 | 20,861,112 | +0.26(+6.59%) |
Aug 08, 2011 | 4.348 | 4.366 | 3.991 | 3.997 | 24,807,322 | -0.61(-13.21%) |
Aug 05, 2011 | 4.553 | 4.688 | 4.319 | 4.606 | 32,686,812 | +0.08(+1.81%) |
Aug 04, 2011 | 4.863 | 4.875 | 4.518 | 4.524 | 25,507,524 | -0.49(-9.70%) |
Aug 03, 2011 | 5.045 | 5.062 | 4.817 | 5.010 | 22,843,920 | -0.08(-1.61%) |
Aug 02, 2011 | 5.337 | 5.355 | 5.092 | 5.092 | 12,957,177 | -0.22(-4.19%) |
Aug 01, 2011 | 5.402 | 5.413 | 5.244 | 5.314 | 11,520,639 | -0.02(-0.44%) |
Jul 29, 2011 | 5.355 | 5.466 | 5.226 | 5.337 | 25,241,060 | -0.05(-0.98%) |
Jul 28, 2011 | 5.425 | 5.472 | 5.384 | 5.390 | 9,462,149 | +0.01(+0.22%) |
Jul 27, 2011 | 5.408 | 5.443 | 5.279 | 5.378 | 14,789,887 | -0.09(-1.61%) |
Jul 26, 2011 | 5.589 | 5.595 | 5.413 | 5.466 | 13,454,906 | -0.13(-2.30%) |
Jul 25, 2011 | 5.554 | 5.621 | 5.519 | 5.595 | 6,453,608 | -0.04(-0.73%) |
Jul 22, 2011 | 5.735 | 5.747 | 5.572 | 5.636 | 9,655,828 | -0.07(-1.23%) |
Jul 21, 2011 | 5.548 | 5.738 | 5.490 | 5.706 | 17,681,786 | +0.24(+4.39%) |
Jul 20, 2011 | 5.536 | 5.566 | 5.431 | 5.466 | 9,203,338 | +0.02(+0.32%) |
Jul 19, 2011 | 5.466 | 5.513 | 5.332 | 5.449 | 13,855,732 | +0.05(+0.87%) |
Jul 18, 2011 | 5.449 | 5.490 | 5.390 | 5.402 | 13,514,225 | -0.15(-2.74%) |
Jul 15, 2011 | 5.694 | 5.712 | 5.507 | 5.554 | 15,745,315 | -0.11(-1.86%) |
Jul 14, 2011 | 5.829 | 5.829 | 5.624 | 5.659 | 11,288,528 | -0.12(-2.13%) |
Jul 13, 2011 | 5.841 | 5.893 | 5.735 | 5.782 | 12,509,084 | -0.02(-0.30%) |
Jul 12, 2011 | 5.899 | 5.993 | 5.765 | 5.800 | 15,949,143 | -0.17(-2.84%) |
Jul 11, 2011 | 6.069 | 6.069 | 5.931 | 5.969 | 11,163,975 | -0.25(-4.05%) |
Jul 08, 2011 | 6.233 | 6.256 | 6.127 | 6.221 | 9,342,287 | -0.06(-1.02%) |
Jul 07, 2011 | 6.356 | 6.426 | 6.285 | 6.285 | 9,022,409 | +0.02(+0.28%) |
Jul 06, 2011 | 6.250 | 6.274 | 6.163 | 6.268 | 11,101,033 | -0.05(-0.83%) |
Jul 05, 2011 | 6.420 | 6.461 | 6.291 | 6.321 | 11,893,128 | -0.03(-0.46%) |
Jul 01, 2011 | 6.104 | 6.403 | 6.066 | 6.350 | 15,411,458 | +0.19(+3.14%) |
Jun 30, 2011 | 6.127 | 6.204 | 6.092 | 6.157 | 10,447,868 | +0.08(+1.35%) |
Jun 29, 2011 | 5.934 | 6.151 | 5.864 | 6.075 | 14,957,128 | +0.21(+3.59%) |
Jun 28, 2011 | 5.759 | 5.923 | 5.759 | 5.864 | 12,133,160 | +0.13(+2.35%) |
Jun 27, 2011 | 5.689 | 5.741 | 5.636 | 5.730 | 9,778,303 | +0.06(+1.14%) |
Jun 24, 2011 | 5.794 | 5.835 | 5.653 | 5.665 | 13,199,331 | -0.06(-1.12%) |
Jun 23, 2011 | 5.706 | 5.762 | 5.612 | 5.730 | 14,015,020 | -0.09(-1.61%) |
Jun 22, 2011 | 5.829 | 5.882 | 5.800 | 5.823 | 7,367,035 | -0.02(-0.30%) |
Jun 21, 2011 | 5.794 | 5.864 | 5.753 | 5.841 | 8,171,540 | +0.03(+0.50%) |
Jun 20, 2011 | 5.858 | 5.876 | 5.788 | 5.811 | 10,211,249 | -0.02(-0.30%) |
Jun 17, 2011 | 5.952 | 5.993 | 5.765 | 5.829 | 19,233,208 | -0.06(-1.09%) |
Jun 16, 2011 | 5.993 | 6.040 | 5.817 | 5.893 | 12,613,579 | -0.15(-2.42%) |
Jun 15, 2011 | 5.981 | 6.087 | 5.981 | 6.040 | 15,403,476 | -0.06(-0.96%) |
Jun 14, 2011 | 6.116 | 6.145 | 6.034 | 6.098 | 10,997,293 | +0.06(+0.97%) |
Jun 13, 2011 | 6.034 | 6.081 | 5.975 | 6.040 | 8,414,392 | -0.03(-0.48%) |
Jun 10, 2011 | 6.116 | 6.157 | 6.016 | 6.069 | 9,829,067 | -0.09(-1.43%) |
Jun 09, 2011 | 6.104 | 6.209 | 6.069 | 6.157 | 12,432,493 | +0.05(+0.77%) |
Jun 08, 2011 | 6.157 | 6.174 | 6.021 | 6.110 | 11,800,460 | -0.01(-0.19%) |
Jun 07, 2011 | 6.133 | 6.239 | 6.092 | 6.122 | 11,842,624 | +0.03(+0.48%) |
Jun 06, 2011 | 6.250 | 6.285 | 6.046 | 6.092 | 13,441,956 | -0.22(-3.52%) |
Jun 03, 2011 | 6.239 | 6.405 | 6.233 | 6.315 | 15,754,617 | +0.25(+4.05%) |
May 24, 2011 | 6.098 | 6.122 | 6.028 | 6.069 | 12,356,482 | +0.11(+1.87%) |
May 23, 2011 | 5.858 | 5.999 | 5.829 | 5.958 | 10,590,725 | -0.02(-0.39%) |
May 20, 2011 | 6.022 | 6.063 | 5.969 | 5.981 | 10,648,344 | -0.08(-1.28%) |
May 19, 2011 | 6.123 | 6.152 | 5.977 | 6.059 | 10,828,668 | -0.06(-1.05%) |
May 18, 2011 | 6.222 | 6.245 | 6.082 | 6.123 | 15,730,225 | +0.03(+0.48%) |
May 17, 2011 | 5.942 | 6.129 | 5.925 | 6.094 | 16,371,329 | +0.09(+1.46%) |
May 16, 2011 | 6.024 | 6.135 | 5.966 | 6.006 | 15,424,375 | -0.05(-0.77%) |
May 13, 2011 | 6.141 | 6.158 | 5.989 | 6.053 | 19,184,256 | -0.11(-1.80%) |
May 12, 2011 | 6.106 | 6.216 | 6.024 | 6.164 | 13,135,475 | +0.02(+0.38%) |
May 11, 2011 | 6.222 | 6.263 | 6.082 | 6.141 | 15,634,989 | -0.16(-2.50%) |
May 10, 2011 | 6.269 | 6.333 | 6.216 | 6.298 | 12,937,008 | +0.07(+1.12%) |
May 09, 2011 | 6.263 | 6.333 | 6.158 | 6.228 | 12,991,819 | -0.03(-0.47%) |
May 06, 2011 | 6.298 | 6.362 | 6.163 | 6.257 | 30,455,982 | +0.11(+1.80%) |
May 05, 2011 | 6.438 | 6.520 | 6.135 | 6.146 | 38,863,280 | -0.36(-5.47%) |
May 04, 2011 | 6.689 | 6.718 | 6.450 | 6.502 | 20,760,300 | -0.21(-3.13%) |
May 03, 2011 | 6.869 | 6.916 | 6.613 | 6.712 | 24,906,320 | -0.27(-3.92%) |
May 02, 2011 | 6.998 | 7.004 | 6.951 | 6.986 | 22,197,434 | -0.06(-0.83%) |
Apr 29, 2011 | 6.899 | 7.079 | 6.899 | 7.044 | 14,033,052 | +0.16(+2.37%) |
Apr 28, 2011 | 6.916 | 6.944 | 6.799 | 6.881 | 23,694,358 | -0.14(-1.99%) |
Apr 27, 2011 | 7.179 | 7.196 | 6.945 | 7.021 | 16,431,714 | -0.09(-1.31%) |
Apr 26, 2011 | 7.015 | 7.144 | 6.951 | 7.114 | 12,167,536 | +0.17(+2.43%) |
Apr 25, 2011 | 7.068 | 7.074 | 6.939 | 6.945 | 17,054,226 | -0.13(-1.81%) |
Apr 21, 2011 | 7.114 | 7.138 | 6.986 | 7.074 | 6,979,798 | -0.01(-0.08%) |
Apr 20, 2011 | 7.044 | 7.079 | 6.916 | 7.079 | 21,695,924 | +0.19(+2.71%) |
Apr 19, 2011 | 6.899 | 6.934 | 6.750 | 6.893 | 27,263,660 | +0.03(+0.51%) |
Apr 18, 2011 | 6.951 | 6.963 | 6.799 | 6.858 | 28,416,332 | -0.26(-3.61%) |
Apr 15, 2011 | 7.091 | 7.114 | 6.980 | 7.114 | 21,508,360 | +0.09(+1.33%) |
Apr 14, 2011 | 6.963 | 7.149 | 6.951 | 7.021 | 27,866,024 | +0.04(+0.58%) |
Apr 13, 2011 | 7.097 | 7.126 | 6.904 | 6.980 | 89,391,976 | -0.23(-3.16%) |
Apr 12, 2011 | 7.394 | 7.400 | 7.179 | 7.208 | 16,271,085 | -0.24(-3.21%) |
Apr 11, 2011 | 7.435 | 7.523 | 7.377 | 7.447 | 11,723,955 | -0.01(-0.16%) |
Apr 08, 2011 | 7.453 | 7.552 | 7.406 | 7.458 | 15,640,784 | +0.11(+1.51%) |
Apr 07, 2011 | 7.237 | 7.406 | 7.214 | 7.348 | 16,213,989 | +0.17(+2.44%) |
Apr 06, 2011 | 7.371 | 7.371 | 7.138 | 7.173 | 10,047,105 | -0.16(-2.15%) |
Apr 05, 2011 | 7.342 | 7.371 | 7.281 | 7.330 | 7,084,964 | -0.02(-0.32%) |
Apr 04, 2011 | 7.394 | 7.397 | 7.324 | 7.353 | 6,774,028 | +0.01(+0.08%) |