Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.282 | 6.359 | 6.156 | 6.204 | 11,876,960 | -0.02(-0.29%) |
Feb 28, 2012 | 6.174 | 6.234 | 6.138 | 6.222 | 9,213,891 | +0.06(+1.02%) |
Feb 27, 2012 | 6.130 | 6.171 | 6.082 | 6.159 | 6,294,058 | -0.04(-0.67%) |
Feb 24, 2012 | 6.183 | 6.237 | 6.159 | 6.201 | 6,054,692 | +0.06(+0.97%) |
Feb 23, 2012 | 6.171 | 6.213 | 6.094 | 6.142 | 8,857,443 | -0.01(-0.19%) |
Feb 22, 2012 | 6.248 | 6.308 | 6.142 | 6.153 | 8,314,343 | -0.04(-0.67%) |
Feb 21, 2012 | 6.189 | 6.320 | 6.142 | 6.195 | 11,434,480 | +0.05(+0.77%) |
Feb 17, 2012 | 6.142 | 6.189 | 6.064 | 6.147 | 13,225,813 | +0.10(+1.57%) |
Feb 16, 2012 | 5.934 | 6.052 | 5.886 | 6.052 | 18,751,302 | +0.14(+2.41%) |
Feb 15, 2012 | 6.070 | 6.088 | 5.892 | 5.910 | 14,945,438 | -0.14(-2.36%) |
Feb 14, 2012 | 6.142 | 6.147 | 5.981 | 6.052 | 17,716,444 | -0.15(-2.39%) |
Feb 13, 2012 | 6.243 | 6.284 | 6.106 | 6.201 | 14,152,339 | +0.05(+0.87%) |
Feb 10, 2012 | 6.195 | 6.266 | 6.070 | 6.147 | 20,568,386 | -0.23(-3.63%) |
Feb 09, 2012 | 6.326 | 6.403 | 6.278 | 6.379 | 19,592,682 | +0.04(+0.56%) |
Feb 08, 2012 | 6.355 | 6.403 | 6.281 | 6.343 | 17,382,864 | +0.02(+0.28%) |
Feb 07, 2012 | 6.320 | 6.367 | 6.243 | 6.326 | 13,034,832 | +0.01(+0.19%) |
Feb 06, 2012 | 6.231 | 6.320 | 6.225 | 6.314 | 12,400,409 | +0.01(+0.09%) |
Feb 03, 2012 | 6.201 | 6.355 | 6.130 | 6.308 | 24,465,842 | +0.21(+3.41%) |
Feb 02, 2012 | 6.017 | 6.177 | 6.017 | 6.100 | 24,033,578 | +0.07(+1.08%) |
Feb 01, 2012 | 5.815 | 6.118 | 5.779 | 6.035 | 44,542,768 | +0.39(+6.95%) |
Jan 31, 2012 | 5.767 | 5.779 | 5.613 | 5.643 | 14,366,116 | -0.05(-0.94%) |
Jan 30, 2012 | 5.660 | 5.738 | 5.571 | 5.696 | 16,256,453 | -0.04(-0.62%) |
Jan 27, 2012 | 5.755 | 5.821 | 5.708 | 5.732 | 17,697,134 | -0.02(-0.41%) |
Jan 26, 2012 | 5.797 | 5.851 | 5.702 | 5.755 | 16,374,674 | -0.04(-0.72%) |
Jan 25, 2012 | 5.672 | 5.868 | 5.595 | 5.797 | 12,414,651 | +0.14(+2.41%) |
Jan 24, 2012 | 5.506 | 5.663 | 5.458 | 5.660 | 12,085,042 | -0.02(-0.42%) |
Jan 23, 2012 | 5.660 | 5.702 | 5.601 | 5.684 | 14,105,218 | +0.03(+0.53%) |
Jan 20, 2012 | 5.649 | 5.712 | 5.601 | 5.654 | 11,559,180 | +0.01(+0.11%) |
Jan 19, 2012 | 5.643 | 5.678 | 5.518 | 5.649 | 21,663,564 | -0.07(-1.25%) |
Jan 18, 2012 | 5.577 | 5.726 | 5.554 | 5.720 | 14,309,227 | +0.07(+1.16%) |
Jan 17, 2012 | 5.625 | 5.672 | 5.559 | 5.654 | 18,146,564 | +0.24(+4.50%) |
Jan 13, 2012 | 5.470 | 5.476 | 5.340 | 5.411 | 15,467,255 | -0.17(-2.98%) |
Jan 12, 2012 | 5.476 | 5.601 | 5.411 | 5.577 | 12,862,230 | +0.11(+1.95%) |
Jan 11, 2012 | 5.464 | 5.500 | 5.417 | 5.470 | 12,748,956 | +0.13(+2.45%) |
Jan 10, 2012 | 5.340 | 5.405 | 5.307 | 5.340 | 20,566,096 | +0.25(+4.90%) |
Jan 09, 2012 | 5.120 | 5.179 | 5.072 | 5.090 | 13,678,361 | +0.05(+0.94%) |
Jan 06, 2012 | 5.066 | 5.120 | 4.989 | 5.043 | 16,520,790 | +0.07(+1.43%) |
Jan 05, 2012 | 5.025 | 5.066 | 4.900 | 4.971 | 13,496,724 | -0.03(-0.59%) |
Jan 04, 2012 | 4.847 | 5.078 | 4.847 | 5.001 | 10,072,874 | +0.36(+7.81%) |
Dec 30, 2011 | 4.597 | 4.639 | 4.597 | 4.639 | 4,791,362 | +0.04(+0.77%) |
Dec 29, 2011 | 4.573 | 4.615 | 4.508 | 4.603 | 8,116,628 | +0.08(+1.71%) |
Dec 28, 2011 | 4.686 | 4.704 | 4.514 | 4.526 | 6,831,250 | -0.18(-3.91%) |
Dec 27, 2011 | 4.692 | 4.746 | 4.692 | 4.710 | 7,892,189 | +0.07(+1.54%) |
Dec 23, 2011 | 4.680 | 4.704 | 4.603 | 4.639 | 9,084,044 | +0.14(+3.17%) |
Dec 21, 2011 | 4.496 | 4.514 | 4.413 | 4.496 | 8,598,883 | -0.01(-0.26%) |
Dec 20, 2011 | 4.377 | 4.526 | 4.377 | 4.508 | 10,701,785 | +0.26(+6.01%) |
Dec 19, 2011 | 4.383 | 4.389 | 4.223 | 4.253 | 9,396,234 | -0.12(-2.85%) |
Dec 16, 2011 | 4.449 | 4.502 | 4.342 | 4.377 | 20,021,206 | +0.00(+0.00%) |
Dec 15, 2011 | 4.496 | 4.520 | 4.372 | 4.377 | 9,675,411 | +0.01(+0.14%) |
Dec 14, 2011 | 4.366 | 4.478 | 4.324 | 4.372 | 11,372,316 | -0.03(-0.67%) |
Dec 13, 2011 | 4.538 | 4.591 | 4.360 | 4.401 | 17,108,898 | -0.04(-0.80%) |
Dec 12, 2011 | 4.502 | 4.550 | 4.413 | 4.437 | 12,758,064 | -0.23(-4.96%) |
Dec 09, 2011 | 4.585 | 4.674 | 4.556 | 4.669 | 14,642,595 | +0.14(+3.01%) |
Dec 08, 2011 | 4.692 | 4.710 | 4.520 | 4.532 | 20,055,606 | -0.24(-5.10%) |
Dec 07, 2011 | 4.769 | 4.859 | 4.710 | 4.775 | 14,072,120 | -0.04(-0.74%) |
Dec 06, 2011 | 4.746 | 4.870 | 4.692 | 4.811 | 9,246,729 | +0.02(+0.50%) |
Dec 05, 2011 | 4.728 | 4.817 | 4.698 | 4.787 | 9,461,041 | +0.18(+4.00%) |
Dec 02, 2011 | 4.651 | 4.692 | 4.550 | 4.603 | 9,290,338 | +0.01(+0.13%) |
Dec 01, 2011 | 4.544 | 4.639 | 4.538 | 4.597 | 12,816,632 | +0.04(+0.78%) |
Nov 30, 2011 | 4.490 | 4.562 | 4.324 | 4.562 | 21,704,440 | +0.36(+8.63%) |
Nov 29, 2011 | 4.318 | 4.324 | 4.176 | 4.199 | 16,841,920 | -0.18(-4.20%) |
Nov 28, 2011 | 4.360 | 4.384 | 4.312 | 4.383 | 17,250,356 | +0.20(+4.83%) |
Nov 25, 2011 | 4.229 | 4.282 | 4.170 | 4.181 | 7,685,208 | -0.12(-2.90%) |
Nov 23, 2011 | 4.461 | 4.461 | 4.300 | 4.306 | 10,938,348 | -0.24(-5.23%) |
Nov 22, 2011 | 4.544 | 4.615 | 4.461 | 4.544 | 13,634,259 | -0.04(-0.97%) |
Nov 21, 2011 | 4.582 | 4.629 | 4.494 | 4.588 | 13,650,126 | -0.15(-3.11%) |
Nov 18, 2011 | 4.847 | 4.865 | 4.712 | 4.735 | 15,546,293 | -0.08(-1.71%) |
Nov 17, 2011 | 5.106 | 5.118 | 4.771 | 4.818 | 19,262,344 | -0.22(-4.33%) |
Nov 16, 2011 | 5.042 | 5.154 | 5.006 | 5.036 | 15,441,350 | -0.18(-3.39%) |
Nov 15, 2011 | 5.118 | 5.283 | 5.059 | 5.212 | 9,378,426 | +0.04(+0.80%) |
Nov 14, 2011 | 5.171 | 5.189 | 5.083 | 5.171 | 14,804,191 | -0.15(-2.88%) |
Nov 11, 2011 | 5.254 | 5.401 | 5.248 | 5.324 | 15,822,548 | +0.22(+4.27%) |
Nov 10, 2011 | 5.183 | 5.218 | 5.065 | 5.106 | 18,680,274 | +0.06(+1.17%) |
Nov 09, 2011 | 5.154 | 5.195 | 5.024 | 5.048 | 35,704,708 | -0.34(-6.24%) |
Nov 08, 2011 | 5.354 | 5.395 | 5.221 | 5.383 | 20,263,598 | -0.02(-0.33%) |
Nov 07, 2011 | 5.377 | 5.472 | 5.289 | 5.401 | 15,564,308 | +0.05(+0.99%) |
Nov 04, 2011 | 5.224 | 5.401 | 5.124 | 5.348 | 22,871,518 | +0.05(+0.89%) |
Nov 03, 2011 | 5.354 | 5.407 | 5.268 | 5.301 | 22,205,190 | +0.02(+0.45%) |
Nov 02, 2011 | 5.195 | 5.372 | 5.183 | 5.277 | 13,897,516 | +0.19(+3.70%) |
Nov 01, 2011 | 5.006 | 5.236 | 4.989 | 5.089 | 32,590,364 | -0.22(-4.21%) |
Oct 31, 2011 | 5.460 | 5.460 | 5.313 | 5.313 | 18,655,988 | -0.27(-4.75%) |
Oct 28, 2011 | 5.324 | 5.648 | 5.295 | 5.578 | 26,231,592 | +0.19(+3.61%) |
Oct 27, 2011 | 5.154 | 5.501 | 5.071 | 5.383 | 37,116,844 | +0.55(+11.33%) |
Oct 26, 2011 | 4.900 | 4.942 | 4.718 | 4.836 | 18,820,934 | +0.15(+3.14%) |
Oct 25, 2011 | 4.877 | 4.883 | 4.647 | 4.688 | 22,995,518 | -0.23(-4.67%) |
Oct 24, 2011 | 4.618 | 4.930 | 4.618 | 4.918 | 18,242,330 | +0.33(+7.19%) |
Oct 21, 2011 | 4.482 | 4.624 | 4.476 | 4.588 | 12,165,890 | +0.16(+3.73%) |
Oct 20, 2011 | 4.482 | 4.541 | 4.329 | 4.423 | 23,706,336 | -0.10(-2.21%) |
Oct 19, 2011 | 4.594 | 4.671 | 4.470 | 4.523 | 18,481,222 | -0.16(-3.40%) |
Oct 18, 2011 | 4.500 | 4.724 | 4.411 | 4.682 | 22,294,742 | +0.16(+3.65%) |
Oct 17, 2011 | 4.783 | 4.806 | 4.494 | 4.517 | 21,287,972 | -0.35(-7.26%) |
Oct 14, 2011 | 4.818 | 4.877 | 4.753 | 4.871 | 10,852,211 | +0.09(+1.97%) |
Oct 13, 2011 | 4.788 | 4.800 | 4.565 | 4.777 | 15,283,747 | -0.06(-1.22%) |
Oct 12, 2011 | 4.800 | 4.942 | 4.774 | 4.836 | 13,414,267 | +0.13(+2.75%) |
Oct 11, 2011 | 4.547 | 4.771 | 4.435 | 4.706 | 19,369,214 | +0.12(+2.70%) |
Oct 10, 2011 | 4.447 | 4.588 | 4.435 | 4.582 | 15,475,649 | +0.31(+7.31%) |
Oct 07, 2011 | 4.500 | 4.512 | 4.229 | 4.270 | 17,167,372 | -0.16(-3.72%) |
Oct 06, 2011 | 4.358 | 4.441 | 4.323 | 4.435 | 21,068,908 | +0.31(+7.42%) |
Oct 05, 2011 | 4.105 | 4.135 | 4.011 | 4.129 | 20,027,774 | +0.06(+1.59%) |
Oct 04, 2011 | 3.993 | 4.076 | 3.887 | 4.064 | 20,144,528 | +0.04(+0.88%) |
Oct 03, 2011 | 4.188 | 4.270 | 4.029 | 4.029 | 25,759,584 | -0.17(-4.07%) |
Sep 30, 2011 | 4.364 | 4.423 | 4.146 | 4.199 | 21,284,302 | -0.25(-5.56%) |
Sep 29, 2011 | 4.606 | 4.665 | 4.358 | 4.447 | 24,476,428 | -0.09(-1.95%) |
Sep 28, 2011 | 4.730 | 4.800 | 4.494 | 4.535 | 19,815,540 | -0.20(-4.23%) |
Sep 27, 2011 | 4.812 | 4.859 | 4.700 | 4.735 | 22,849,048 | +0.08(+1.77%) |
Sep 26, 2011 | 4.500 | 4.665 | 4.385 | 4.653 | 19,638,524 | +0.16(+3.67%) |
Sep 23, 2011 | 4.329 | 4.500 | 4.311 | 4.488 | 17,560,958 | +0.14(+3.11%) |
Sep 22, 2011 | 4.376 | 4.512 | 4.300 | 4.353 | 23,886,692 | -0.26(-5.62%) |
Sep 21, 2011 | 4.730 | 4.871 | 4.606 | 4.612 | 17,337,954 | -0.22(-4.63%) |
Sep 20, 2011 | 4.983 | 5.006 | 4.785 | 4.836 | 12,643,185 | -0.18(-3.53%) |
Sep 19, 2011 | 4.877 | 5.056 | 4.836 | 5.012 | 17,544,058 | -0.04(-0.82%) |
Sep 16, 2011 | 5.071 | 5.098 | 5.003 | 5.053 | 10,109,613 | -0.02(-0.35%) |
Sep 15, 2011 | 5.065 | 5.106 | 4.950 | 5.071 | 12,565,215 | +0.15(+2.99%) |
Sep 14, 2011 | 4.906 | 5.006 | 4.753 | 4.924 | 17,005,142 | +0.11(+2.33%) |
Sep 13, 2011 | 4.865 | 4.871 | 4.759 | 4.812 | 11,532,932 | +0.01(+0.25%) |
Sep 12, 2011 | 4.783 | 4.953 | 4.629 | 4.800 | 21,807,656 | -0.09(-1.93%) |
Sep 09, 2011 | 4.983 | 5.106 | 4.865 | 4.894 | 18,707,136 | -0.16(-3.26%) |
Sep 08, 2011 | 4.936 | 5.136 | 4.918 | 5.059 | 25,942,322 | +0.06(+1.30%) |
Sep 07, 2011 | 4.889 | 5.048 | 4.877 | 4.995 | 13,560,814 | +0.18(+3.79%) |
Sep 06, 2011 | 4.618 | 4.836 | 4.582 | 4.812 | 15,538,565 | -0.05(-1.09%) |
Sep 02, 2011 | 4.889 | 4.947 | 4.747 | 4.865 | 12,661,432 | -0.21(-4.18%) |
Sep 01, 2011 | 5.106 | 5.189 | 5.065 | 5.077 | 15,064,289 | -0.01(-0.12%) |
Aug 31, 2011 | 5.130 | 5.177 | 4.959 | 5.083 | 17,609,988 | -0.01(-0.12%) |
Aug 30, 2011 | 4.989 | 5.165 | 4.955 | 5.089 | 11,043,524 | +0.05(+1.05%) |
Aug 29, 2011 | 4.924 | 5.071 | 4.911 | 5.036 | 17,020,854 | +0.16(+3.39%) |
Aug 26, 2011 | 4.718 | 4.889 | 4.606 | 4.871 | 12,677,191 | +0.09(+1.97%) |
Aug 25, 2011 | 4.894 | 4.936 | 4.694 | 4.777 | 25,078,086 | -0.14(-2.87%) |
Aug 24, 2011 | 4.977 | 5.083 | 4.806 | 4.918 | 17,328,498 | -0.04(-0.71%) |
Aug 23, 2011 | 4.706 | 4.977 | 4.688 | 4.953 | 18,035,348 | +0.31(+6.59%) |
Aug 22, 2011 | 4.818 | 4.830 | 4.647 | 4.647 | 16,878,910 | +0.04(+0.77%) |
Aug 19, 2011 | 4.624 | 4.836 | 4.594 | 4.612 | 20,165,728 | +0.01(+0.26%) |
Aug 18, 2011 | 4.665 | 4.700 | 4.506 | 4.600 | 19,089,966 | -0.27(-5.56%) |
Aug 17, 2011 | 4.812 | 4.883 | 4.724 | 4.871 | 13,479,415 | +0.08(+1.60%) |
Aug 16, 2011 | 4.830 | 4.871 | 4.712 | 4.794 | 17,451,526 | -0.18(-3.60%) |
Aug 15, 2011 | 4.968 | 5.126 | 4.868 | 4.974 | 25,795,178 | +0.15(+3.16%) |
Aug 12, 2011 | 4.652 | 4.915 | 4.546 | 4.821 | 29,148,554 | +0.26(+5.64%) |
Aug 11, 2011 | 4.242 | 4.634 | 4.143 | 4.564 | 22,242,656 | +0.42(+10.01%) |
Aug 10, 2011 | 4.137 | 4.283 | 4.020 | 4.149 | 24,877,158 | -0.11(-2.61%) |
Aug 09, 2011 | 4.347 | 4.266 | 3.879 | 4.260 | 20,865,294 | +0.26(+6.59%) |
Aug 08, 2011 | 4.347 | 4.365 | 3.991 | 3.996 | 24,812,296 | -0.61(-13.21%) |
Aug 05, 2011 | 4.552 | 4.687 | 4.318 | 4.605 | 32,693,364 | +0.08(+1.81%) |
Aug 04, 2011 | 4.862 | 4.874 | 4.517 | 4.523 | 25,512,638 | -0.49(-9.70%) |
Aug 03, 2011 | 5.044 | 5.061 | 4.816 | 5.009 | 22,848,500 | -0.08(-1.61%) |
Aug 02, 2011 | 5.336 | 5.354 | 5.091 | 5.091 | 12,959,774 | -0.22(-4.19%) |
Aug 01, 2011 | 5.401 | 5.412 | 5.243 | 5.313 | 11,522,949 | -0.02(-0.44%) |
Jul 29, 2011 | 5.354 | 5.465 | 5.225 | 5.336 | 25,246,120 | -0.05(-0.98%) |
Jul 28, 2011 | 5.424 | 5.471 | 5.383 | 5.389 | 9,464,046 | +0.01(+0.22%) |
Jul 27, 2011 | 5.407 | 5.442 | 5.278 | 5.377 | 14,792,852 | -0.09(-1.61%) |
Jul 26, 2011 | 5.588 | 5.594 | 5.412 | 5.465 | 13,457,603 | -0.13(-2.30%) |
Jul 25, 2011 | 5.553 | 5.620 | 5.518 | 5.594 | 6,454,902 | -0.04(-0.73%) |
Jul 22, 2011 | 5.734 | 5.746 | 5.570 | 5.635 | 9,657,763 | -0.07(-1.23%) |
Jul 21, 2011 | 5.547 | 5.737 | 5.488 | 5.705 | 17,685,330 | +0.24(+4.39%) |
Jul 20, 2011 | 5.535 | 5.565 | 5.430 | 5.465 | 9,205,183 | +0.02(+0.32%) |
Jul 19, 2011 | 5.465 | 5.512 | 5.330 | 5.448 | 13,858,510 | +0.05(+0.87%) |
Jul 18, 2011 | 5.448 | 5.488 | 5.389 | 5.401 | 13,516,934 | -0.15(-2.74%) |
Jul 15, 2011 | 5.693 | 5.711 | 5.506 | 5.553 | 15,748,471 | -0.11(-1.86%) |
Jul 14, 2011 | 5.828 | 5.828 | 5.623 | 5.658 | 11,290,792 | -0.12(-2.13%) |
Jul 13, 2011 | 5.840 | 5.892 | 5.734 | 5.781 | 12,511,591 | -0.02(-0.30%) |
Jul 12, 2011 | 5.898 | 5.992 | 5.763 | 5.799 | 15,952,340 | -0.17(-2.84%) |
Jul 11, 2011 | 6.068 | 6.068 | 5.930 | 5.968 | 11,166,213 | -0.25(-4.05%) |
Jul 08, 2011 | 6.232 | 6.255 | 6.126 | 6.220 | 9,344,160 | -0.06(-1.02%) |
Jul 07, 2011 | 6.354 | 6.425 | 6.284 | 6.284 | 9,024,218 | +0.02(+0.28%) |
Jul 06, 2011 | 6.249 | 6.273 | 6.161 | 6.267 | 11,103,259 | -0.05(-0.83%) |
Jul 05, 2011 | 6.419 | 6.460 | 6.290 | 6.319 | 11,895,512 | -0.03(-0.46%) |
Jul 01, 2011 | 6.103 | 6.401 | 6.065 | 6.349 | 15,414,547 | +0.19(+3.14%) |
Jun 30, 2011 | 6.126 | 6.202 | 6.091 | 6.156 | 10,449,962 | +0.08(+1.35%) |
Jun 29, 2011 | 5.933 | 6.150 | 5.863 | 6.074 | 14,960,126 | +0.21(+3.59%) |
Jun 28, 2011 | 5.758 | 5.921 | 5.758 | 5.863 | 12,135,593 | +0.13(+2.35%) |
Jun 27, 2011 | 5.687 | 5.740 | 5.635 | 5.728 | 9,780,264 | +0.06(+1.14%) |
Jun 24, 2011 | 5.793 | 5.834 | 5.652 | 5.664 | 13,201,978 | -0.06(-1.12%) |
Jun 23, 2011 | 5.705 | 5.760 | 5.611 | 5.728 | 14,017,829 | -0.09(-1.61%) |
Jun 22, 2011 | 5.828 | 5.880 | 5.799 | 5.822 | 7,368,512 | -0.02(-0.30%) |
Jun 21, 2011 | 5.793 | 5.863 | 5.752 | 5.840 | 8,173,178 | +0.03(+0.50%) |
Jun 20, 2011 | 5.857 | 5.875 | 5.787 | 5.810 | 10,213,296 | -0.02(-0.30%) |
Jun 17, 2011 | 5.951 | 5.992 | 5.763 | 5.828 | 19,237,062 | -0.06(-1.09%) |
Jun 16, 2011 | 5.992 | 6.038 | 5.816 | 5.892 | 12,616,107 | -0.15(-2.42%) |
Jun 15, 2011 | 5.980 | 6.085 | 5.980 | 6.038 | 15,406,564 | -0.06(-0.96%) |
Jun 14, 2011 | 6.115 | 6.144 | 6.033 | 6.097 | 10,999,498 | +0.06(+0.97%) |
Jun 13, 2011 | 6.033 | 6.079 | 5.974 | 6.038 | 8,416,079 | -0.03(-0.48%) |
Jun 10, 2011 | 6.115 | 6.156 | 6.015 | 6.068 | 9,831,037 | -0.09(-1.43%) |
Jun 09, 2011 | 6.103 | 6.208 | 6.068 | 6.156 | 12,434,985 | +0.05(+0.77%) |
Jun 08, 2011 | 6.156 | 6.173 | 6.019 | 6.109 | 11,802,826 | -0.01(-0.19%) |
Jun 07, 2011 | 6.132 | 6.237 | 6.091 | 6.120 | 11,844,998 | +0.03(+0.48%) |
Jun 06, 2011 | 6.249 | 6.284 | 6.044 | 6.091 | 13,444,651 | -0.22(-3.52%) |
Jun 03, 2011 | 6.237 | 6.404 | 6.232 | 6.313 | 15,757,775 | +0.25(+4.05%) |
May 24, 2011 | 6.097 | 6.120 | 6.027 | 6.068 | 12,358,959 | +0.11(+1.87%) |
May 23, 2011 | 5.857 | 5.998 | 5.828 | 5.957 | 10,592,848 | -0.02(-0.39%) |
May 20, 2011 | 6.021 | 6.062 | 5.968 | 5.980 | 10,650,478 | -0.08(-1.28%) |
May 19, 2011 | 6.122 | 6.151 | 5.976 | 6.058 | 10,830,839 | -0.06(-1.05%) |
May 18, 2011 | 6.221 | 6.244 | 6.081 | 6.122 | 15,733,378 | +0.03(+0.48%) |
May 17, 2011 | 5.941 | 6.128 | 5.924 | 6.093 | 16,374,611 | +0.09(+1.46%) |
May 16, 2011 | 6.023 | 6.133 | 5.964 | 6.005 | 15,427,467 | -0.05(-0.77%) |
May 13, 2011 | 6.139 | 6.157 | 5.988 | 6.052 | 19,188,102 | -0.11(-1.80%) |
May 12, 2011 | 6.104 | 6.215 | 6.023 | 6.163 | 13,138,108 | +0.02(+0.38%) |
May 11, 2011 | 6.221 | 6.262 | 6.081 | 6.139 | 15,638,124 | -0.16(-2.50%) |
May 10, 2011 | 6.268 | 6.332 | 6.215 | 6.297 | 12,939,601 | +0.07(+1.12%) |
May 09, 2011 | 6.262 | 6.332 | 6.157 | 6.227 | 12,994,424 | -0.03(-0.47%) |
May 06, 2011 | 6.297 | 6.361 | 6.162 | 6.256 | 30,462,088 | +0.11(+1.80%) |
May 05, 2011 | 6.437 | 6.518 | 6.133 | 6.145 | 38,871,072 | -0.36(-5.47%) |
May 04, 2011 | 6.687 | 6.716 | 6.448 | 6.501 | 20,764,462 | -0.21(-3.13%) |
May 03, 2011 | 6.868 | 6.915 | 6.612 | 6.711 | 24,911,314 | -0.27(-3.92%) |
May 02, 2011 | 6.996 | 7.002 | 6.950 | 6.985 | 22,201,884 | -0.06(-0.83%) |
Apr 29, 2011 | 6.897 | 7.078 | 6.897 | 7.043 | 14,035,865 | +0.16(+2.37%) |
Apr 28, 2011 | 6.915 | 6.943 | 6.798 | 6.880 | 23,699,108 | -0.14(-1.99%) |
Apr 27, 2011 | 7.177 | 7.195 | 6.944 | 7.020 | 16,435,008 | -0.09(-1.31%) |
Apr 26, 2011 | 7.014 | 7.142 | 6.950 | 7.113 | 12,169,975 | +0.17(+2.43%) |
Apr 25, 2011 | 7.066 | 7.072 | 6.938 | 6.944 | 17,057,644 | -0.13(-1.81%) |
Apr 21, 2011 | 7.113 | 7.136 | 6.985 | 7.072 | 6,981,198 | -0.01(-0.08%) |
Apr 20, 2011 | 7.043 | 7.078 | 6.915 | 7.078 | 21,700,274 | +0.19(+2.71%) |
Apr 19, 2011 | 6.897 | 6.932 | 6.749 | 6.891 | 27,269,124 | +0.03(+0.51%) |
Apr 18, 2011 | 6.950 | 6.961 | 6.798 | 6.856 | 28,422,030 | -0.26(-3.61%) |
Apr 15, 2011 | 7.090 | 7.113 | 6.979 | 7.113 | 21,512,672 | +0.09(+1.33%) |
Apr 14, 2011 | 6.961 | 7.148 | 6.950 | 7.020 | 27,871,610 | +0.04(+0.58%) |
Apr 13, 2011 | 7.095 | 7.125 | 6.903 | 6.979 | 89,409,896 | -0.23(-3.16%) |
Apr 12, 2011 | 7.393 | 7.399 | 7.177 | 7.206 | 16,274,347 | -0.24(-3.21%) |
Apr 11, 2011 | 7.434 | 7.521 | 7.375 | 7.445 | 11,726,305 | -0.01(-0.16%) |
Apr 08, 2011 | 7.451 | 7.550 | 7.404 | 7.457 | 15,643,919 | +0.11(+1.51%) |
Apr 07, 2011 | 7.235 | 7.404 | 7.212 | 7.346 | 16,217,240 | +0.17(+2.44%) |
Apr 06, 2011 | 7.369 | 7.369 | 7.136 | 7.171 | 10,049,119 | -0.16(-2.15%) |
Apr 05, 2011 | 7.340 | 7.369 | 7.279 | 7.329 | 7,086,385 | -0.02(-0.32%) |
Apr 04, 2011 | 7.393 | 7.396 | 7.323 | 7.352 | 6,775,386 | +0.01(+0.08%) |
Apr 01, 2011 | 7.393 | 7.422 | 7.317 | 7.346 | 8,967,925 | +0.06(+0.80%) |
Mar 31, 2011 | 7.265 | 7.375 | 7.259 | 7.288 | 10,650,424 | +0.07(+0.97%) |
Mar 30, 2011 | 7.265 | 7.270 | 7.160 | 7.218 | 8,834,389 | +0.05(+0.65%) |
Mar 29, 2011 | 7.142 | 7.224 | 7.101 | 7.171 | 9,867,262 | +0.08(+1.07%) |
Mar 28, 2011 | 7.130 | 7.212 | 7.095 | 7.095 | 7,971,482 | -0.06(-0.90%) |
Mar 25, 2011 | 7.224 | 7.288 | 7.125 | 7.160 | 12,116,779 | -0.08(-1.13%) |
Mar 24, 2011 | 7.300 | 7.317 | 7.165 | 7.241 | 16,781,064 | -0.03(-0.40%) |
Mar 23, 2011 | 7.212 | 7.346 | 7.195 | 7.270 | 18,583,440 | +0.08(+1.14%) |
Mar 22, 2011 | 7.235 | 7.235 | 7.072 | 7.189 | 25,199,938 | -0.09(-1.28%) |
Mar 21, 2011 | 7.381 | 7.404 | 7.183 | 7.282 | 25,917,960 | -0.28(-3.70%) |
Mar 18, 2011 | 7.667 | 7.690 | 7.521 | 7.562 | 10,740,827 | +0.01(+0.08%) |
Mar 17, 2011 | 7.737 | 7.743 | 7.492 | 7.556 | 10,658,511 | -0.02(-0.31%) |
Mar 16, 2011 | 7.958 | 7.958 | 7.486 | 7.579 | 17,513,706 | -0.27(-3.49%) |
Mar 15, 2011 | 7.807 | 7.894 | 7.754 | 7.853 | 14,264,474 | +0.12(+1.55%) |
Mar 14, 2011 | 7.576 | 7.774 | 7.506 | 7.733 | 20,357,808 | +0.25(+3.34%) |
Mar 11, 2011 | 7.541 | 7.663 | 7.472 | 7.483 | 24,043,226 | -0.21(-2.72%) |
Mar 10, 2011 | 7.751 | 7.832 | 7.681 | 7.693 | 11,004,269 | -0.20(-2.51%) |
Mar 09, 2011 | 7.820 | 8.036 | 7.768 | 7.890 | 15,186,876 | +0.07(+0.89%) |
Mar 08, 2011 | 7.902 | 7.925 | 7.704 | 7.820 | 8,165,243 | -0.07(-0.88%) |
Mar 07, 2011 | 8.210 | 8.210 | 7.820 | 7.890 | 8,157,127 | -0.14(-1.74%) |
Mar 04, 2011 | 8.239 | 8.280 | 7.989 | 8.030 | 13,413,472 | -0.12(-1.43%) |
Mar 03, 2011 | 7.873 | 8.198 | 7.873 | 8.146 | 17,028,916 | +0.35(+4.55%) |
Mar 02, 2011 | 7.722 | 7.855 | 7.669 | 7.791 | 10,182,514 | +0.07(+0.90%) |