Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.730 | 6.812 | 6.678 | 6.743 | 11,715,882 | +0.01(+0.20%) |
Jul 30, 2012 | 6.894 | 6.901 | 6.607 | 6.730 | 14,907,098 | -0.18(-2.67%) |
Jul 27, 2012 | 6.846 | 6.935 | 6.716 | 6.914 | 19,336,662 | +0.15(+2.22%) |
Jul 26, 2012 | 6.962 | 6.983 | 6.176 | 6.764 | 47,249,200 | -0.74(-9.92%) |
Jul 25, 2012 | 7.659 | 7.748 | 7.495 | 7.509 | 14,760,407 | -0.13(-1.70%) |
Jul 24, 2012 | 7.741 | 7.816 | 7.570 | 7.638 | 9,390,155 | -0.11(-1.41%) |
Jul 23, 2012 | 7.761 | 7.864 | 7.686 | 7.748 | 10,475,130 | -0.17(-2.16%) |
Jul 20, 2012 | 7.898 | 8.041 | 7.864 | 7.919 | 9,963,062 | +0.02(+0.26%) |
Jul 19, 2012 | 7.891 | 8.233 | 7.843 | 7.898 | 16,082,447 | +0.04(+0.52%) |
Jul 18, 2012 | 7.850 | 7.946 | 7.775 | 7.857 | 12,265,055 | -0.02(-0.26%) |
Jul 17, 2012 | 7.577 | 7.973 | 7.570 | 7.878 | 22,701,682 | +0.37(+4.91%) |
Jul 16, 2012 | 7.283 | 7.522 | 7.269 | 7.509 | 10,379,284 | +0.20(+2.71%) |
Jul 13, 2012 | 7.194 | 7.317 | 7.191 | 7.310 | 8,625,191 | +0.13(+1.81%) |
Jul 12, 2012 | 7.078 | 7.228 | 7.051 | 7.181 | 10,629,128 | +0.06(+0.86%) |
Jul 11, 2012 | 7.208 | 7.222 | 7.064 | 7.119 | 7,986,868 | -0.09(-1.23%) |
Jul 10, 2012 | 7.338 | 7.420 | 7.160 | 7.208 | 5,509,525 | -0.08(-1.12%) |
Jul 09, 2012 | 7.379 | 7.420 | 7.269 | 7.290 | 5,618,654 | -0.12(-1.66%) |
Jul 06, 2012 | 7.515 | 7.553 | 7.345 | 7.413 | 6,729,684 | -0.21(-2.78%) |
Jul 05, 2012 | 7.720 | 7.748 | 7.577 | 7.625 | 6,013,275 | -0.15(-1.93%) |
Jul 03, 2012 | 7.529 | 7.789 | 7.522 | 7.775 | 6,258,287 | +0.23(+3.08%) |
Jul 02, 2012 | 7.433 | 7.543 | 7.392 | 7.543 | 8,256,911 | +0.13(+1.75%) |
Jun 29, 2012 | 7.324 | 7.440 | 7.263 | 7.413 | 11,059,843 | +0.27(+3.83%) |
Jun 28, 2012 | 7.099 | 7.160 | 7.024 | 7.140 | 5,175,005 | -0.03(-0.48%) |
Jun 27, 2012 | 7.071 | 7.208 | 7.024 | 7.174 | 6,425,608 | +0.14(+1.94%) |
Jun 26, 2012 | 6.914 | 7.071 | 6.907 | 7.037 | 6,364,764 | +0.13(+1.88%) |
Jun 25, 2012 | 6.955 | 7.010 | 6.849 | 6.907 | 8,222,376 | -0.14(-2.03%) |
Jun 22, 2012 | 7.133 | 7.153 | 7.030 | 7.051 | 13,505,676 | -0.05(-0.67%) |
Jun 21, 2012 | 7.365 | 7.372 | 7.085 | 7.099 | 8,126,096 | -0.26(-3.53%) |
Jun 20, 2012 | 7.242 | 7.372 | 7.177 | 7.358 | 8,113,293 | +0.11(+1.51%) |
Jun 19, 2012 | 7.140 | 7.283 | 7.140 | 7.249 | 6,980,022 | +0.14(+2.02%) |
Jun 18, 2012 | 7.140 | 7.153 | 7.030 | 7.105 | 6,944,145 | -0.07(-0.95%) |
Jun 15, 2012 | 7.037 | 7.181 | 7.010 | 7.174 | 9,707,319 | +0.11(+1.55%) |
Jun 14, 2012 | 7.112 | 7.129 | 6.976 | 7.064 | 13,894,706 | -0.01(-0.10%) |
Jun 13, 2012 | 7.345 | 7.351 | 7.061 | 7.071 | 10,708,995 | -0.31(-4.17%) |
Jun 12, 2012 | 7.297 | 7.410 | 7.215 | 7.379 | 6,250,033 | +0.11(+1.50%) |
Jun 11, 2012 | 7.440 | 7.474 | 7.263 | 7.269 | 9,246,766 | -0.14(-1.84%) |
Jun 08, 2012 | 7.276 | 7.413 | 7.146 | 7.406 | 7,016,994 | +0.12(+1.69%) |
Jun 07, 2012 | 7.413 | 7.468 | 7.269 | 7.283 | 8,740,812 | -0.02(-0.28%) |
Jun 06, 2012 | 7.078 | 7.324 | 7.010 | 7.304 | 10,004,553 | +0.27(+3.79%) |
Jun 05, 2012 | 6.772 | 7.037 | 6.765 | 7.037 | 12,549,102 | +0.23(+3.39%) |
Jun 04, 2012 | 6.840 | 6.895 | 6.711 | 6.806 | 8,136,008 | -0.03(-0.50%) |
Jun 01, 2012 | 6.935 | 6.976 | 6.793 | 6.840 | 9,176,917 | -0.22(-3.08%) |
May 31, 2012 | 7.227 | 7.248 | 7.037 | 7.058 | 11,083,063 | -0.20(-2.81%) |
May 30, 2012 | 7.384 | 7.384 | 7.234 | 7.261 | 6,542,261 | -0.20(-2.73%) |
May 29, 2012 | 7.356 | 7.499 | 7.329 | 7.465 | 7,900,809 | +0.17(+2.33%) |
May 25, 2012 | 7.336 | 7.350 | 7.261 | 7.295 | 6,132,058 | -0.03(-0.46%) |
May 24, 2012 | 7.336 | 7.356 | 7.248 | 7.329 | 5,785,706 | +0.01(+0.19%) |
May 23, 2012 | 7.234 | 7.333 | 7.159 | 7.316 | 9,280,388 | +0.03(+0.47%) |
May 22, 2012 | 7.288 | 7.350 | 7.234 | 7.282 | 10,340,179 | +0.01(+0.09%) |
May 21, 2012 | 7.105 | 7.282 | 6.983 | 7.275 | 17,039,208 | -0.03(-0.37%) |
May 18, 2012 | 7.452 | 7.499 | 7.275 | 7.302 | 9,393,864 | -0.09(-1.19%) |
May 17, 2012 | 7.567 | 7.581 | 7.384 | 7.390 | 8,454,064 | -0.18(-2.33%) |
May 16, 2012 | 7.696 | 7.744 | 7.560 | 7.567 | 7,357,604 | -0.10(-1.24%) |
May 15, 2012 | 7.696 | 7.771 | 7.621 | 7.662 | 7,334,655 | -0.07(-0.97%) |
May 14, 2012 | 7.750 | 7.795 | 7.649 | 7.737 | 6,413,763 | -0.14(-1.81%) |
May 11, 2012 | 7.825 | 8.009 | 7.812 | 7.879 | 8,579,259 | -0.03(-0.34%) |
May 10, 2012 | 7.812 | 7.958 | 7.757 | 7.907 | 9,963,646 | +0.18(+2.28%) |
May 09, 2012 | 7.499 | 7.784 | 7.499 | 7.730 | 7,715,802 | +0.10(+1.25%) |
May 08, 2012 | 7.682 | 7.710 | 7.533 | 7.635 | 16,466,866 | -0.14(-1.75%) |
May 07, 2012 | 7.757 | 7.866 | 7.750 | 7.771 | 7,079,267 | -0.04(-0.52%) |
May 04, 2012 | 7.907 | 7.954 | 7.771 | 7.812 | 5,662,327 | -0.18(-2.21%) |
May 03, 2012 | 8.090 | 8.117 | 7.961 | 7.988 | 7,205,829 | -0.10(-1.18%) |
May 02, 2012 | 8.076 | 8.097 | 7.954 | 8.083 | 8,531,102 | -0.04(-0.50%) |
May 01, 2012 | 8.029 | 8.267 | 8.009 | 8.124 | 12,299,873 | +0.10(+1.27%) |
Apr 30, 2012 | 7.961 | 8.063 | 7.913 | 8.022 | 13,900,083 | +0.05(+0.68%) |
Apr 27, 2012 | 7.995 | 8.009 | 7.852 | 7.968 | 13,148,575 | -0.02(-0.26%) |
Apr 26, 2012 | 7.818 | 8.076 | 7.744 | 7.988 | 21,258,308 | +0.44(+5.85%) |
Apr 25, 2012 | 7.465 | 7.560 | 7.438 | 7.547 | 10,508,069 | +0.16(+2.11%) |
Apr 24, 2012 | 7.261 | 7.418 | 7.261 | 7.390 | 9,309,390 | +0.12(+1.59%) |
Apr 23, 2012 | 7.302 | 7.322 | 7.234 | 7.275 | 5,495,779 | -0.11(-1.47%) |
Apr 20, 2012 | 7.418 | 7.452 | 7.350 | 7.384 | 5,173,736 | +0.01(+0.09%) |
Apr 19, 2012 | 7.329 | 7.390 | 7.255 | 7.377 | 9,589,573 | +0.03(+0.37%) |
Apr 18, 2012 | 7.431 | 7.431 | 7.322 | 7.350 | 5,845,146 | -0.12(-1.55%) |
Apr 17, 2012 | 7.384 | 7.506 | 7.316 | 7.465 | 10,067,196 | +0.15(+2.04%) |
Apr 16, 2012 | 7.397 | 7.411 | 7.241 | 7.316 | 8,457,833 | -0.01(-0.09%) |
Apr 13, 2012 | 7.438 | 7.472 | 7.309 | 7.322 | 9,787,422 | -0.15(-2.00%) |
Apr 12, 2012 | 7.438 | 7.526 | 7.363 | 7.472 | 7,373,659 | +0.20(+2.71%) |
Apr 11, 2012 | 7.261 | 7.302 | 7.187 | 7.275 | 7,652,310 | +0.12(+1.71%) |
Apr 10, 2012 | 7.288 | 7.397 | 7.146 | 7.153 | 13,868,187 | -0.16(-2.23%) |
Apr 09, 2012 | 7.268 | 7.350 | 7.241 | 7.316 | 7,614,765 | -0.12(-1.55%) |
Apr 05, 2012 | 7.438 | 7.509 | 7.404 | 7.431 | 5,475,327 | -0.02(-0.27%) |
Apr 04, 2012 | 7.438 | 7.492 | 7.377 | 7.452 | 7,287,632 | -0.08(-1.08%) |
Apr 03, 2012 | 7.547 | 7.662 | 7.472 | 7.533 | 13,432,839 | -0.05(-0.63%) |
Apr 02, 2012 | 7.723 | 7.723 | 7.560 | 7.581 | 13,770,590 | -0.17(-2.19%) |
Mar 30, 2012 | 7.737 | 7.771 | 7.472 | 7.750 | 16,573,977 | +0.03(+0.44%) |
Mar 29, 2012 | 7.805 | 7.805 | 7.649 | 7.716 | 6,973,523 | -0.11(-1.39%) |
Mar 28, 2012 | 7.879 | 7.930 | 7.757 | 7.825 | 7,950,389 | -0.10(-1.20%) |
Mar 27, 2012 | 7.852 | 7.947 | 7.842 | 7.920 | 11,177,015 | +0.10(+1.22%) |
Mar 26, 2012 | 7.845 | 7.866 | 7.784 | 7.825 | 8,699,211 | +0.10(+1.32%) |
Mar 23, 2012 | 7.784 | 8.002 | 7.649 | 7.723 | 12,625,601 | -0.03(-0.44%) |
Mar 22, 2012 | 7.757 | 7.842 | 7.713 | 7.757 | 10,141,244 | -0.07(-0.87%) |
Mar 21, 2012 | 7.920 | 7.947 | 7.818 | 7.825 | 12,760,559 | -0.08(-1.03%) |
Mar 20, 2012 | 8.049 | 8.070 | 7.873 | 7.907 | 11,943,725 | -0.22(-2.68%) |
Mar 19, 2012 | 8.036 | 8.131 | 7.975 | 8.124 | 6,743,674 | +0.11(+1.36%) |
Mar 16, 2012 | 8.056 | 8.069 | 7.968 | 8.015 | 8,988,698 | -0.02(-0.25%) |
Mar 15, 2012 | 8.063 | 8.070 | 7.975 | 8.036 | 7,174,781 | -0.03(-0.42%) |
Mar 14, 2012 | 8.110 | 8.131 | 7.988 | 8.070 | 9,186,272 | -0.06(-0.75%) |
Mar 13, 2012 | 8.076 | 8.151 | 8.012 | 8.131 | 8,331,562 | +0.10(+1.18%) |
Mar 12, 2012 | 7.981 | 8.090 | 7.981 | 8.036 | 5,384,111 | +0.02(+0.25%) |
Mar 09, 2012 | 8.009 | 8.063 | 7.893 | 8.015 | 6,723,250 | +0.02(+0.25%) |
Mar 08, 2012 | 7.818 | 8.009 | 7.818 | 7.995 | 7,975,875 | +0.24(+3.06%) |
Mar 07, 2012 | 7.757 | 7.859 | 7.730 | 7.757 | 5,846,873 | +0.06(+0.79%) |
Mar 06, 2012 | 7.811 | 7.851 | 7.696 | 7.696 | 10,786,653 | -0.20(-2.48%) |
Mar 05, 2012 | 7.818 | 7.906 | 7.811 | 7.892 | 5,737,189 | +0.07(+0.95%) |
Mar 02, 2012 | 7.885 | 7.973 | 7.791 | 7.818 | 8,066,890 | -0.05(-0.60%) |
Mar 01, 2012 | 7.946 | 7.973 | 7.858 | 7.865 | 10,885,812 | -0.05(-0.68%) |
Feb 29, 2012 | 7.933 | 8.034 | 7.885 | 7.919 | 9,919,487 | -0.01(-0.09%) |
Feb 28, 2012 | 7.973 | 7.980 | 7.858 | 7.926 | 11,809,728 | -0.05(-0.68%) |
Feb 27, 2012 | 7.831 | 8.027 | 7.797 | 7.980 | 13,152,089 | +0.13(+1.64%) |
Feb 24, 2012 | 7.547 | 7.885 | 7.433 | 7.851 | 24,460,474 | +0.48(+6.51%) |
Feb 23, 2012 | 7.297 | 7.514 | 7.267 | 7.372 | 12,177,691 | +0.05(+0.74%) |
Feb 22, 2012 | 7.297 | 7.426 | 7.297 | 7.318 | 4,771,358 | -0.06(-0.82%) |
Feb 21, 2012 | 7.345 | 7.399 | 7.318 | 7.378 | 5,381,591 | +0.06(+0.83%) |
Feb 17, 2012 | 7.419 | 7.433 | 7.284 | 7.318 | 6,126,975 | -0.07(-0.91%) |
Feb 16, 2012 | 7.318 | 7.392 | 7.220 | 7.385 | 5,535,516 | +0.08(+1.11%) |
Feb 15, 2012 | 7.284 | 7.378 | 7.240 | 7.304 | 8,811,261 | +0.07(+1.03%) |
Feb 14, 2012 | 7.277 | 7.291 | 7.162 | 7.230 | 7,785,657 | -0.03(-0.47%) |
Feb 13, 2012 | 7.324 | 7.362 | 7.237 | 7.264 | 13,116,417 | +0.01(+0.19%) |
Feb 10, 2012 | 7.223 | 7.277 | 7.183 | 7.250 | 5,983,371 | -0.05(-0.74%) |
Feb 09, 2012 | 7.338 | 7.351 | 7.230 | 7.304 | 7,712,728 | -0.03(-0.37%) |
Feb 08, 2012 | 7.331 | 7.392 | 7.237 | 7.331 | 5,510,599 | -0.01(-0.18%) |
Feb 07, 2012 | 7.318 | 7.399 | 7.270 | 7.345 | 4,261,077 | -0.01(-0.09%) |
Feb 06, 2012 | 7.277 | 7.365 | 7.250 | 7.351 | 4,646,455 | +0.01(+0.18%) |
Feb 03, 2012 | 7.257 | 7.345 | 7.223 | 7.338 | 5,625,700 | +0.18(+2.55%) |
Feb 02, 2012 | 7.203 | 7.230 | 7.101 | 7.155 | 6,807,771 | +0.01(+0.09%) |
Feb 01, 2012 | 7.047 | 7.176 | 7.027 | 7.149 | 8,357,103 | +0.17(+2.42%) |
Jan 31, 2012 | 7.122 | 7.210 | 6.936 | 6.980 | 9,117,600 | -0.08(-1.15%) |
Jan 30, 2012 | 6.831 | 7.108 | 6.797 | 7.061 | 10,067,377 | +0.17(+2.45%) |
Jan 27, 2012 | 6.892 | 6.997 | 6.878 | 6.892 | 7,631,473 | -0.03(-0.49%) |
Jan 26, 2012 | 7.122 | 7.135 | 6.878 | 6.926 | 11,160,512 | -0.16(-2.29%) |
Jan 25, 2012 | 7.047 | 7.122 | 6.939 | 7.088 | 7,226,857 | +0.03(+0.48%) |
Jan 24, 2012 | 6.838 | 7.095 | 6.824 | 7.054 | 8,917,968 | -0.01(-0.10%) |
Jan 23, 2012 | 7.095 | 7.149 | 6.980 | 7.061 | 6,595,570 | -0.05(-0.67%) |
Jan 20, 2012 | 7.237 | 7.243 | 7.061 | 7.108 | 8,158,236 | -0.10(-1.41%) |
Jan 19, 2012 | 7.162 | 7.243 | 7.115 | 7.210 | 10,743,368 | +0.05(+0.76%) |
Jan 18, 2012 | 7.203 | 7.297 | 7.081 | 7.155 | 12,540,307 | -0.07(-0.94%) |
Jan 17, 2012 | 7.230 | 7.277 | 7.183 | 7.223 | 9,762,050 | +0.11(+1.52%) |
Jan 13, 2012 | 7.095 | 7.162 | 7.020 | 7.115 | 9,601,118 | -0.04(-0.57%) |
Jan 12, 2012 | 7.061 | 7.176 | 7.052 | 7.155 | 12,880,797 | +0.09(+1.24%) |
Jan 11, 2012 | 7.128 | 7.149 | 6.949 | 7.068 | 14,624,354 | -0.09(-1.23%) |
Jan 10, 2012 | 7.115 | 7.179 | 7.034 | 7.155 | 9,892,861 | +0.11(+1.63%) |
Jan 09, 2012 | 7.027 | 7.115 | 6.983 | 7.041 | 9,575,426 | +0.06(+0.87%) |
Jan 06, 2012 | 6.919 | 7.047 | 6.899 | 6.980 | 6,111,416 | +0.05(+0.68%) |
Jan 05, 2012 | 6.851 | 6.993 | 6.791 | 6.933 | 8,333,689 | +0.06(+0.89%) |
Jan 04, 2012 | 6.831 | 6.905 | 6.757 | 6.872 | 8,952,089 | +0.30(+4.52%) |
Dec 30, 2011 | 6.547 | 6.608 | 6.547 | 6.574 | 4,916,602 | +0.03(+0.41%) |
Dec 29, 2011 | 6.460 | 6.581 | 6.392 | 6.547 | 3,325,006 | +0.15(+2.32%) |
Dec 28, 2011 | 6.568 | 6.578 | 6.378 | 6.399 | 4,115,454 | -0.15(-2.27%) |
Dec 27, 2011 | 6.487 | 6.669 | 6.487 | 6.547 | 4,348,177 | +0.00(+0.00%) |
Dec 23, 2011 | 6.500 | 6.547 | 6.419 | 6.547 | 3,050,222 | +0.19(+2.98%) |
Dec 21, 2011 | 6.385 | 6.399 | 6.155 | 6.358 | 9,001,458 | +0.02(+0.32%) |
Dec 20, 2011 | 6.250 | 6.412 | 6.189 | 6.338 | 9,659,604 | +0.24(+3.88%) |
Dec 19, 2011 | 6.183 | 6.210 | 6.061 | 6.101 | 7,178,720 | -0.04(-0.66%) |
Dec 16, 2011 | 6.203 | 6.250 | 6.095 | 6.142 | 12,202,347 | +0.00(+0.00%) |
Dec 15, 2011 | 6.135 | 6.223 | 6.081 | 6.142 | 6,791,975 | +0.13(+2.13%) |
Dec 14, 2011 | 6.189 | 6.237 | 5.966 | 6.014 | 9,693,210 | -0.28(-4.51%) |
Dec 13, 2011 | 6.446 | 6.493 | 6.237 | 6.297 | 8,164,612 | -0.09(-1.48%) |
Dec 12, 2011 | 6.331 | 6.412 | 6.203 | 6.392 | 12,656,794 | -0.08(-1.25%) |
Dec 09, 2011 | 6.291 | 6.534 | 6.277 | 6.473 | 5,147,492 | +0.22(+3.46%) |
Dec 08, 2011 | 6.466 | 6.568 | 6.230 | 6.257 | 8,157,123 | -0.26(-3.94%) |
Dec 07, 2011 | 6.466 | 6.574 | 6.324 | 6.514 | 6,717,260 | +0.01(+0.10%) |
Dec 06, 2011 | 6.595 | 6.615 | 6.426 | 6.507 | 6,345,323 | -0.09(-1.33%) |
Dec 05, 2011 | 6.595 | 6.757 | 6.547 | 6.595 | 13,879,863 | +0.15(+2.31%) |
Dec 02, 2011 | 6.541 | 6.568 | 6.426 | 6.446 | 8,204,181 | +0.01(+0.21%) |
Dec 01, 2011 | 6.311 | 6.507 | 6.264 | 6.433 | 9,668,351 | +0.09(+1.49%) |
Nov 30, 2011 | 6.324 | 6.365 | 6.162 | 6.338 | 11,422,629 | +0.36(+6.11%) |
Nov 29, 2011 | 5.933 | 6.081 | 5.892 | 5.973 | 7,863,125 | +0.07(+1.26%) |
Nov 28, 2011 | 5.926 | 6.046 | 5.842 | 5.899 | 10,349,501 | +0.26(+4.52%) |
Nov 25, 2011 | 5.556 | 5.758 | 5.550 | 5.644 | 4,313,710 | +0.06(+1.08%) |
Nov 23, 2011 | 5.751 | 5.805 | 5.583 | 5.583 | 8,262,083 | -0.29(-4.91%) |
Nov 22, 2011 | 5.946 | 6.006 | 5.825 | 5.872 | 6,232,477 | -0.08(-1.35%) |
Nov 21, 2011 | 5.858 | 5.986 | 5.838 | 5.952 | 7,262,097 | -0.06(-1.00%) |
Nov 18, 2011 | 6.221 | 6.221 | 6.006 | 6.013 | 8,694,427 | -0.16(-2.61%) |
Nov 17, 2011 | 6.281 | 6.332 | 6.120 | 6.174 | 8,488,102 | -0.14(-2.23%) |
Nov 16, 2011 | 6.228 | 6.449 | 6.221 | 6.315 | 10,980,327 | -0.01(-0.11%) |
Nov 15, 2011 | 6.295 | 6.379 | 6.194 | 6.322 | 6,504,926 | -0.01(-0.11%) |
Nov 14, 2011 | 6.362 | 6.422 | 6.241 | 6.328 | 5,539,831 | -0.10(-1.57%) |
Nov 11, 2011 | 6.375 | 6.479 | 6.338 | 6.429 | 7,586,661 | +0.17(+2.79%) |
Nov 10, 2011 | 6.335 | 6.395 | 6.187 | 6.254 | 10,497,258 | +0.02(+0.32%) |
Nov 09, 2011 | 6.301 | 6.389 | 6.167 | 6.234 | 15,312,658 | -0.28(-4.33%) |
Nov 08, 2011 | 6.577 | 6.590 | 6.382 | 6.516 | 9,506,059 | +0.01(+0.10%) |
Nov 07, 2011 | 6.496 | 6.560 | 6.426 | 6.509 | 9,985,583 | +0.01(+0.21%) |
Nov 04, 2011 | 6.409 | 6.570 | 6.395 | 6.496 | 10,545,673 | -0.03(-0.41%) |
Nov 03, 2011 | 6.342 | 6.543 | 6.167 | 6.523 | 14,465,404 | +0.25(+3.96%) |
Nov 02, 2011 | 6.160 | 6.335 | 6.120 | 6.275 | 10,953,003 | +0.23(+3.89%) |
Nov 01, 2011 | 6.033 | 6.335 | 5.986 | 6.040 | 22,325,428 | -0.32(-5.06%) |
Oct 31, 2011 | 6.563 | 6.617 | 6.355 | 6.362 | 15,638,533 | -0.30(-4.44%) |
Oct 28, 2011 | 6.852 | 7.046 | 6.570 | 6.657 | 36,496,900 | +0.67(+11.21%) |
Oct 27, 2011 | 5.993 | 6.060 | 5.879 | 5.986 | 23,335,316 | +0.21(+3.72%) |
Oct 26, 2011 | 5.724 | 5.818 | 5.597 | 5.771 | 9,001,733 | +0.14(+2.50%) |
Oct 25, 2011 | 5.832 | 5.832 | 5.624 | 5.630 | 8,497,803 | -0.24(-4.11%) |
Oct 24, 2011 | 5.704 | 5.946 | 5.664 | 5.872 | 8,311,361 | +0.21(+3.80%) |
Oct 21, 2011 | 5.664 | 5.791 | 5.523 | 5.657 | 10,156,778 | +0.09(+1.57%) |
Oct 20, 2011 | 5.442 | 5.630 | 5.342 | 5.570 | 11,645,012 | +0.16(+2.98%) |
Oct 19, 2011 | 5.335 | 5.516 | 5.248 | 5.409 | 11,978,040 | +0.05(+0.88%) |
Oct 18, 2011 | 5.006 | 5.416 | 4.932 | 5.362 | 28,380,206 | +0.37(+7.39%) |
Oct 17, 2011 | 5.107 | 5.261 | 4.973 | 4.993 | 21,059,130 | -0.38(-7.12%) |
Oct 14, 2011 | 5.402 | 5.442 | 5.255 | 5.375 | 10,628,982 | +0.08(+1.52%) |
Oct 13, 2011 | 5.456 | 5.456 | 5.211 | 5.295 | 15,112,562 | -0.21(-3.90%) |
Oct 12, 2011 | 5.463 | 5.577 | 5.436 | 5.510 | 7,604,956 | +0.11(+2.11%) |
Oct 11, 2011 | 5.234 | 5.442 | 5.174 | 5.395 | 8,307,324 | +0.13(+2.42%) |
Oct 10, 2011 | 5.241 | 5.375 | 5.167 | 5.268 | 7,140,990 | +0.17(+3.29%) |
Oct 07, 2011 | 5.275 | 5.322 | 4.999 | 5.100 | 10,966,726 | -0.13(-2.44%) |
Oct 06, 2011 | 5.134 | 5.275 | 5.080 | 5.228 | 13,580,726 | +0.12(+2.37%) |
Oct 05, 2011 | 5.013 | 5.147 | 4.899 | 5.107 | 14,116,211 | +0.11(+2.15%) |
Oct 04, 2011 | 4.536 | 5.010 | 4.516 | 4.999 | 15,800,958 | +0.34(+7.19%) |
Oct 03, 2011 | 4.798 | 4.838 | 4.651 | 4.664 | 26,257,050 | -0.17(-3.47%) |
Sep 30, 2011 | 4.859 | 4.939 | 4.771 | 4.832 | 12,322,813 | -0.14(-2.83%) |
Sep 29, 2011 | 4.999 | 5.073 | 4.852 | 4.973 | 11,295,324 | +0.09(+1.93%) |
Sep 28, 2011 | 5.308 | 5.335 | 4.852 | 4.879 | 15,815,901 | -0.43(-8.09%) |
Sep 27, 2011 | 5.161 | 5.389 | 5.161 | 5.308 | 14,459,665 | +0.31(+6.17%) |
Sep 26, 2011 | 4.919 | 5.006 | 4.677 | 4.999 | 16,074,289 | +0.14(+2.90%) |
Sep 23, 2011 | 4.818 | 4.912 | 4.771 | 4.859 | 16,097,495 | +0.00(+0.00%) |
Sep 22, 2011 | 4.919 | 5.067 | 4.758 | 4.859 | 18,886,696 | -0.29(-5.61%) |
Sep 21, 2011 | 5.409 | 5.449 | 5.140 | 5.147 | 22,716,814 | -0.31(-5.66%) |
Sep 20, 2011 | 5.080 | 5.610 | 5.080 | 5.456 | 27,227,358 | +0.42(+8.26%) |
Sep 19, 2011 | 5.187 | 5.201 | 4.999 | 5.040 | 17,578,044 | -0.30(-5.65%) |
Sep 16, 2011 | 5.409 | 5.452 | 5.295 | 5.342 | 12,792,239 | +0.00(+0.00%) |
Sep 15, 2011 | 5.308 | 5.395 | 5.281 | 5.342 | 13,997,328 | +0.08(+1.53%) |
Sep 14, 2011 | 5.167 | 5.328 | 5.100 | 5.261 | 13,460,113 | +0.13(+2.62%) |
Sep 13, 2011 | 5.020 | 5.154 | 4.999 | 5.127 | 10,551,576 | +0.13(+2.55%) |
Sep 12, 2011 | 4.912 | 5.013 | 4.845 | 4.999 | 14,073,300 | -0.03(-0.53%) |
Sep 09, 2011 | 5.134 | 5.147 | 4.979 | 5.026 | 11,192,104 | -0.17(-3.35%) |
Sep 08, 2011 | 5.322 | 5.382 | 5.167 | 5.201 | 13,703,512 | -0.17(-3.13%) |
Sep 07, 2011 | 5.140 | 5.375 | 5.093 | 5.369 | 9,788,286 | +0.32(+6.24%) |
Sep 06, 2011 | 4.993 | 5.120 | 4.967 | 5.053 | 12,695,433 | -0.17(-3.31%) |
Sep 02, 2011 | 5.300 | 5.373 | 5.186 | 5.226 | 9,531,658 | -0.24(-4.38%) |
Sep 01, 2011 | 5.759 | 5.772 | 5.419 | 5.466 | 13,968,090 | -0.28(-4.87%) |
Aug 31, 2011 | 5.825 | 5.899 | 5.679 | 5.746 | 8,342,396 | -0.03(-0.46%) |
Aug 30, 2011 | 5.732 | 5.839 | 5.652 | 5.772 | 9,046,832 | +0.01(+0.12%) |
Aug 29, 2011 | 5.466 | 5.772 | 5.466 | 5.766 | 18,640,106 | +0.39(+7.18%) |
Aug 26, 2011 | 5.266 | 5.529 | 5.166 | 5.379 | 23,645,100 | +0.07(+1.25%) |
Aug 25, 2011 | 5.526 | 5.546 | 5.293 | 5.313 | 19,632,950 | -0.17(-3.04%) |
Aug 24, 2011 | 5.466 | 5.566 | 5.419 | 5.479 | 13,115,423 | -0.04(-0.72%) |
Aug 23, 2011 | 5.220 | 5.553 | 5.180 | 5.519 | 15,099,120 | +0.34(+6.56%) |
Aug 22, 2011 | 5.300 | 5.326 | 5.080 | 5.180 | 11,453,579 | +0.03(+0.52%) |
Aug 19, 2011 | 5.186 | 5.366 | 5.093 | 5.153 | 16,084,748 | -0.07(-1.40%) |
Aug 18, 2011 | 5.732 | 5.546 | 5.166 | 5.226 | 15,905,182 | -0.51(-8.83%) |
Aug 17, 2011 | 5.925 | 5.992 | 5.679 | 5.732 | 8,128,537 | -0.12(-2.05%) |
Aug 16, 2011 | 5.852 | 5.919 | 5.786 | 5.852 | 12,474,485 | -0.07(-1.24%) |
Aug 15, 2011 | 5.812 | 5.939 | 5.752 | 5.925 | 13,678,983 | +0.17(+3.01%) |
Aug 12, 2011 | 5.732 | 5.812 | 5.606 | 5.752 | 20,705,994 | +0.07(+1.29%) |
Aug 11, 2011 | 5.333 | 5.772 | 5.306 | 5.679 | 33,624,208 | +0.43(+8.11%) |
Aug 10, 2011 | 5.240 | 5.413 | 5.160 | 5.253 | 25,539,650 | -0.17(-3.19%) |
Aug 09, 2011 | 5.353 | 5.426 | 4.993 | 5.426 | 22,188,320 | +0.44(+8.81%) |
Aug 08, 2011 | 5.353 | 5.433 | 4.983 | 4.987 | 21,511,214 | -0.59(-10.51%) |
Aug 05, 2011 | 5.932 | 5.932 | 5.326 | 5.572 | 35,034,800 | -0.25(-4.23%) |
Aug 04, 2011 | 6.085 | 6.092 | 5.812 | 5.819 | 21,206,888 | -0.43(-6.82%) |
Aug 03, 2011 | 6.058 | 6.285 | 5.919 | 6.245 | 23,792,902 | +0.23(+3.76%) |
Aug 02, 2011 | 6.385 | 6.461 | 6.019 | 6.019 | 31,256,132 | -0.35(-5.54%) |