Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.274 | 7.328 | 7.062 | 7.252 | 3,462,194 | +0.07(+0.94%) |
Mar 29, 2012 | 7.203 | 7.236 | 7.054 | 7.184 | 2,751,338 | -0.04(-0.60%) |
Mar 28, 2012 | 7.078 | 7.268 | 7.005 | 7.227 | 4,121,338 | +0.13(+1.83%) |
Mar 27, 2012 | 7.358 | 7.368 | 7.095 | 7.097 | 4,057,110 | -0.25(-3.36%) |
Mar 26, 2012 | 7.322 | 7.444 | 7.320 | 7.344 | 3,104,757 | +0.09(+1.20%) |
Mar 23, 2012 | 7.051 | 7.282 | 7.038 | 7.257 | 2,958,212 | +0.19(+2.72%) |
Mar 22, 2012 | 7.049 | 7.097 | 6.943 | 7.065 | 4,730,094 | -0.08(-1.14%) |
Mar 21, 2012 | 7.225 | 7.246 | 7.090 | 7.146 | 4,249,141 | -0.05(-0.72%) |
Mar 20, 2012 | 7.260 | 7.317 | 7.146 | 7.198 | 3,420,998 | -0.15(-1.99%) |
Mar 19, 2012 | 7.333 | 7.425 | 7.333 | 7.344 | 3,249,086 | +0.01(+0.07%) |
Mar 16, 2012 | 7.311 | 7.385 | 7.252 | 7.339 | 10,091,803 | +0.07(+1.01%) |
Mar 15, 2012 | 7.368 | 7.390 | 7.160 | 7.265 | 3,451,120 | -0.08(-1.07%) |
Mar 14, 2012 | 7.469 | 7.469 | 7.265 | 7.344 | 7,092,771 | +0.08(+1.16%) |
Mar 13, 2012 | 7.320 | 7.320 | 7.116 | 7.260 | 4,733,893 | -0.01(-0.11%) |
Mar 12, 2012 | 7.433 | 7.455 | 7.184 | 7.268 | 4,297,843 | -0.21(-2.76%) |
Mar 09, 2012 | 7.084 | 7.564 | 7.027 | 7.474 | 8,900,621 | +0.42(+6.00%) |
Mar 08, 2012 | 7.016 | 7.078 | 6.889 | 7.051 | 6,423,177 | +0.09(+1.29%) |
Mar 07, 2012 | 6.946 | 7.038 | 6.913 | 6.962 | 7,687,085 | -0.03(-0.47%) |
Mar 06, 2012 | 7.122 | 7.211 | 6.909 | 6.994 | 6,139,858 | -0.24(-3.37%) |
Mar 05, 2012 | 7.347 | 7.358 | 7.200 | 7.238 | 5,732,609 | -0.13(-1.77%) |
Mar 02, 2012 | 7.509 | 7.574 | 7.341 | 7.368 | 6,507,073 | -0.15(-2.05%) |
Mar 01, 2012 | 7.463 | 7.569 | 7.265 | 7.523 | 9,490,922 | +0.15(+1.98%) |
Feb 29, 2012 | 7.558 | 7.669 | 7.349 | 7.377 | 8,107,529 | -0.13(-1.77%) |
Feb 28, 2012 | 7.927 | 7.970 | 7.461 | 7.509 | 9,014,857 | -0.49(-6.10%) |
Feb 27, 2012 | 7.987 | 8.024 | 7.908 | 7.997 | 5,547,306 | -0.07(-0.87%) |
Feb 24, 2012 | 8.054 | 8.092 | 7.959 | 8.068 | 5,575,857 | -0.00(-0.03%) |
Feb 23, 2012 | 8.011 | 8.108 | 7.862 | 8.071 | 13,016,699 | +0.08(+1.05%) |
Feb 22, 2012 | 8.081 | 8.163 | 7.978 | 7.987 | 7,159,784 | +0.01(+0.10%) |
Feb 21, 2012 | 7.902 | 8.030 | 7.894 | 7.978 | 8,092,888 | +0.11(+1.38%) |
Feb 17, 2012 | 7.943 | 7.984 | 7.650 | 7.870 | 12,827,320 | -0.05(-0.58%) |
Feb 16, 2012 | 7.490 | 8.157 | 7.404 | 7.916 | 25,351,088 | +0.43(+5.80%) |
Feb 15, 2012 | 7.572 | 7.634 | 7.428 | 7.482 | 6,002,767 | -0.01(-0.07%) |
Feb 14, 2012 | 7.537 | 7.577 | 7.363 | 7.488 | 12,030,230 | +0.18(+2.45%) |
Feb 13, 2012 | 7.458 | 7.561 | 7.089 | 7.309 | 11,136,380 | -0.04(-0.52%) |
Feb 10, 2012 | 7.518 | 7.566 | 7.311 | 7.347 | 4,465,340 | -0.28(-3.63%) |
Feb 09, 2012 | 7.591 | 7.658 | 7.360 | 7.623 | 5,400,163 | +0.08(+1.08%) |
Feb 08, 2012 | 7.480 | 7.577 | 7.322 | 7.542 | 7,607,767 | +0.06(+0.83%) |
Feb 07, 2012 | 7.504 | 7.553 | 7.352 | 7.480 | 5,035,693 | +0.01(+0.11%) |
Feb 06, 2012 | 7.284 | 7.488 | 7.214 | 7.471 | 4,302,767 | +0.21(+2.87%) |
Feb 03, 2012 | 7.301 | 7.341 | 7.222 | 7.263 | 6,031,937 | +0.08(+1.17%) |
Feb 02, 2012 | 6.951 | 7.206 | 6.927 | 7.179 | 4,911,921 | +0.24(+3.52%) |
Feb 01, 2012 | 6.821 | 6.994 | 6.821 | 6.935 | 4,782,562 | +0.17(+2.57%) |
Jan 31, 2012 | 6.807 | 6.851 | 6.664 | 6.761 | 3,689,736 | +0.02(+0.36%) |
Jan 30, 2012 | 6.677 | 6.769 | 6.620 | 6.737 | 3,059,228 | -0.01(-0.08%) |
Jan 27, 2012 | 6.544 | 6.810 | 6.528 | 6.742 | 5,767,202 | +0.20(+3.02%) |
Jan 26, 2012 | 6.834 | 6.897 | 6.490 | 6.544 | 7,801,974 | -0.25(-3.67%) |
Jan 25, 2012 | 6.645 | 6.817 | 6.548 | 6.794 | 3,989,462 | +0.13(+1.95%) |
Jan 24, 2012 | 6.536 | 6.672 | 6.485 | 6.664 | 3,302,852 | +0.07(+1.11%) |
Jan 23, 2012 | 6.577 | 6.721 | 6.498 | 6.590 | 4,350,075 | +0.03(+0.41%) |
Jan 20, 2012 | 6.449 | 6.585 | 6.392 | 6.563 | 4,025,221 | +0.11(+1.64%) |
Jan 19, 2012 | 6.561 | 6.601 | 6.379 | 6.458 | 5,316,832 | -0.05(-0.71%) |
Jan 18, 2012 | 6.382 | 6.525 | 6.371 | 6.504 | 6,871,175 | +0.14(+2.13%) |
Jan 17, 2012 | 6.390 | 6.398 | 6.249 | 6.368 | 8,770,247 | +0.12(+1.91%) |
Jan 13, 2012 | 6.048 | 6.593 | 5.991 | 6.249 | 19,173,126 | +0.22(+3.60%) |
Jan 12, 2012 | 5.932 | 6.045 | 5.907 | 6.032 | 14,572,525 | +0.05(+0.91%) |
Jan 11, 2012 | 5.674 | 5.991 | 5.598 | 5.978 | 12,641,022 | +0.27(+4.80%) |
Jan 10, 2012 | 5.709 | 5.734 | 5.633 | 5.704 | 12,247,978 | +0.12(+2.14%) |
Jan 09, 2012 | 5.677 | 5.704 | 5.539 | 5.585 | 15,991,300 | -0.10(-1.81%) |
Jan 06, 2012 | 5.563 | 5.693 | 5.487 | 5.688 | 11,065,623 | +0.14(+2.44%) |
Jan 05, 2012 | 5.267 | 5.552 | 5.227 | 5.552 | 13,806,401 | +0.14(+2.61%) |
Jan 04, 2012 | 5.354 | 5.482 | 5.332 | 5.411 | 9,579,665 | +0.33(+6.57%) |
Dec 30, 2011 | 5.037 | 5.105 | 5.037 | 5.078 | 2,626,932 | +0.02(+0.48%) |
Dec 29, 2011 | 4.964 | 5.075 | 4.891 | 5.053 | 3,568,351 | +0.12(+2.47%) |
Dec 28, 2011 | 5.126 | 5.219 | 4.920 | 4.931 | 5,156,476 | -0.21(-4.16%) |
Dec 27, 2011 | 5.099 | 5.175 | 4.975 | 5.145 | 2,969,920 | +0.01(+0.26%) |
Dec 23, 2011 | 5.094 | 5.132 | 4.983 | 5.132 | 2,557,588 | +0.07(+1.45%) |
Dec 21, 2011 | 4.945 | 5.078 | 4.843 | 5.059 | 5,740,097 | +0.09(+1.80%) |
Dec 20, 2011 | 4.839 | 5.013 | 4.839 | 4.969 | 10,406,424 | +0.22(+4.56%) |
Dec 19, 2011 | 5.048 | 5.064 | 4.728 | 4.752 | 8,249,448 | -0.26(-5.19%) |
Dec 16, 2011 | 4.931 | 5.067 | 4.896 | 5.013 | 8,505,298 | +0.14(+2.84%) |
Dec 15, 2011 | 5.002 | 5.029 | 4.804 | 4.874 | 9,095,370 | -0.07(-1.37%) |
Dec 14, 2011 | 4.820 | 4.972 | 4.736 | 4.942 | 11,457,321 | +0.05(+1.05%) |
Dec 13, 2011 | 5.137 | 5.156 | 4.812 | 4.891 | 10,667,235 | -0.18(-3.63%) |
Dec 12, 2011 | 5.064 | 5.091 | 4.931 | 5.075 | 15,102,877 | -0.08(-1.53%) |
Dec 09, 2011 | 4.985 | 5.161 | 4.945 | 5.154 | 9,631,839 | +0.19(+3.77%) |
Dec 08, 2011 | 5.124 | 5.148 | 4.891 | 4.966 | 10,091,150 | -0.22(-4.28%) |
Dec 07, 2011 | 5.140 | 5.232 | 5.048 | 5.189 | 10,406,048 | +0.04(+0.79%) |
Dec 06, 2011 | 5.126 | 5.181 | 5.067 | 5.148 | 9,156,105 | +0.02(+0.32%) |
Dec 05, 2011 | 5.162 | 5.210 | 5.078 | 5.132 | 8,697,815 | +0.09(+1.77%) |
Dec 02, 2011 | 4.972 | 5.135 | 4.907 | 5.042 | 9,364,314 | +0.15(+2.99%) |
Dec 01, 2011 | 4.901 | 4.988 | 4.834 | 4.896 | 7,794,785 | -0.04(-0.77%) |
Nov 30, 2011 | 5.013 | 5.048 | 4.812 | 4.934 | 9,107,333 | +0.09(+1.90%) |
Nov 29, 2011 | 4.758 | 4.874 | 4.657 | 4.842 | 8,819,746 | +0.08(+1.71%) |
Nov 28, 2011 | 4.793 | 4.880 | 4.701 | 4.760 | 7,132,380 | +0.15(+3.29%) |
Nov 25, 2011 | 4.598 | 4.731 | 4.571 | 4.609 | 4,038,519 | -0.02(-0.47%) |
Nov 23, 2011 | 4.582 | 4.679 | 4.506 | 4.630 | 13,835,748 | -0.02(-0.41%) |
Nov 22, 2011 | 4.817 | 4.858 | 4.622 | 4.649 | 16,285,110 | -0.16(-3.38%) |
Nov 21, 2011 | 4.733 | 4.973 | 4.708 | 4.812 | 14,005,769 | -0.05(-1.11%) |
Nov 18, 2011 | 4.785 | 4.912 | 4.717 | 4.866 | 19,376,718 | +0.11(+2.40%) |
Nov 17, 2011 | 5.110 | 5.132 | 4.663 | 4.752 | 27,021,880 | -0.23(-4.62%) |
Nov 16, 2011 | 5.501 | 5.525 | 4.950 | 4.983 | 50,164,496 | -0.97(-16.26%) |
Nov 15, 2011 | 5.899 | 6.083 | 5.899 | 5.951 | 11,960,749 | -0.11(-1.79%) |
Nov 14, 2011 | 6.167 | 6.251 | 5.964 | 6.059 | 9,183,527 | -0.12(-1.93%) |
Nov 11, 2011 | 6.379 | 6.529 | 6.100 | 6.178 | 13,639,232 | -0.08(-1.26%) |
Nov 10, 2011 | 6.612 | 6.653 | 6.056 | 6.257 | 18,555,480 | -0.19(-2.90%) |
Nov 09, 2011 | 6.712 | 6.734 | 6.376 | 6.444 | 12,316,020 | -0.54(-7.69%) |
Nov 08, 2011 | 7.057 | 7.057 | 6.875 | 6.981 | 7,891,953 | -0.05(-0.69%) |
Nov 07, 2011 | 7.133 | 7.330 | 6.864 | 7.030 | 8,919,227 | -0.15(-2.11%) |
Nov 04, 2011 | 7.097 | 7.377 | 7.076 | 7.181 | 7,486,157 | +0.05(+0.76%) |
Nov 03, 2011 | 6.875 | 7.238 | 6.772 | 7.127 | 14,613,709 | +0.22(+3.22%) |
Nov 02, 2011 | 6.775 | 6.956 | 6.702 | 6.905 | 8,337,321 | +0.31(+4.64%) |
Nov 01, 2011 | 6.273 | 6.761 | 6.249 | 6.598 | 11,384,030 | -0.11(-1.70%) |
Oct 31, 2011 | 6.897 | 6.897 | 6.631 | 6.712 | 5,270,833 | -0.27(-3.84%) |
Oct 28, 2011 | 6.856 | 7.073 | 6.777 | 6.981 | 5,440,942 | +0.08(+1.14%) |
Oct 27, 2011 | 6.902 | 7.021 | 6.761 | 6.902 | 7,685,071 | +0.29(+4.39%) |
Oct 26, 2011 | 6.468 | 6.669 | 6.284 | 6.612 | 8,883,918 | +0.32(+5.13%) |
Oct 25, 2011 | 6.764 | 6.764 | 6.276 | 6.289 | 16,029,534 | -0.65(-9.30%) |
Oct 24, 2011 | 7.222 | 7.320 | 6.861 | 6.935 | 10,445,137 | -0.21(-2.92%) |
Oct 21, 2011 | 7.415 | 7.415 | 6.913 | 7.143 | 6,743,272 | +0.02(+0.30%) |
Oct 20, 2011 | 7.065 | 7.236 | 6.767 | 7.122 | 7,112,948 | +0.07(+1.04%) |
Oct 19, 2011 | 7.417 | 7.577 | 6.946 | 7.049 | 12,467,427 | -0.40(-5.35%) |
Oct 18, 2011 | 7.238 | 7.534 | 7.038 | 7.447 | 12,728,016 | +0.23(+3.15%) |
Oct 17, 2011 | 7.233 | 7.379 | 7.146 | 7.219 | 10,315,044 | -0.10(-1.41%) |
Oct 14, 2011 | 7.008 | 7.349 | 6.992 | 7.322 | 12,441,337 | +0.41(+6.00%) |
Oct 13, 2011 | 6.650 | 7.008 | 6.544 | 6.908 | 6,533,897 | +0.18(+2.66%) |
Oct 12, 2011 | 6.943 | 6.981 | 6.702 | 6.729 | 8,748,723 | -0.12(-1.74%) |
Oct 11, 2011 | 6.514 | 6.889 | 6.455 | 6.848 | 10,091,301 | +0.28(+4.29%) |
Oct 10, 2011 | 6.308 | 6.612 | 6.308 | 6.566 | 7,067,968 | +0.44(+7.12%) |
Oct 07, 2011 | 6.360 | 6.371 | 6.017 | 6.130 | 9,393,939 | -0.09(-1.52%) |
Oct 06, 2011 | 6.097 | 6.235 | 6.051 | 6.224 | 11,505,410 | +0.41(+7.04%) |
Oct 05, 2011 | 5.571 | 5.929 | 5.360 | 5.815 | 12,972,973 | +0.27(+4.84%) |
Oct 04, 2011 | 5.224 | 5.574 | 4.988 | 5.547 | 18,353,052 | +0.21(+3.91%) |
Oct 03, 2011 | 5.582 | 5.671 | 5.332 | 5.338 | 14,983,071 | -0.39(-6.86%) |
Sep 30, 2011 | 5.739 | 5.880 | 5.595 | 5.731 | 9,564,708 | -0.13(-2.17%) |
Sep 29, 2011 | 6.338 | 6.395 | 5.427 | 5.858 | 18,608,318 | -0.33(-5.26%) |
Sep 28, 2011 | 6.563 | 6.604 | 6.176 | 6.184 | 5,421,296 | -0.36(-5.47%) |
Sep 27, 2011 | 6.609 | 6.832 | 6.463 | 6.542 | 8,391,593 | +0.08(+1.17%) |
Sep 26, 2011 | 6.197 | 6.498 | 6.043 | 6.466 | 10,507,606 | +0.34(+5.58%) |
Sep 23, 2011 | 6.092 | 6.292 | 5.934 | 6.124 | 10,621,380 | -0.00(-0.04%) |
Sep 22, 2011 | 6.205 | 6.409 | 5.910 | 6.127 | 16,728,021 | -0.35(-5.44%) |
Sep 21, 2011 | 6.859 | 7.013 | 6.449 | 6.479 | 8,782,519 | -0.40(-5.83%) |
Sep 20, 2011 | 7.157 | 7.344 | 6.840 | 6.880 | 5,751,609 | -0.22(-3.09%) |
Sep 19, 2011 | 7.013 | 7.225 | 6.796 | 7.100 | 8,075,252 | -0.10(-1.39%) |
Sep 16, 2011 | 7.062 | 7.219 | 6.932 | 7.200 | 11,237,901 | +0.17(+2.43%) |
Sep 15, 2011 | 6.940 | 7.274 | 6.848 | 7.030 | 8,095,160 | +0.23(+3.31%) |
Sep 14, 2011 | 7.095 | 7.099 | 6.639 | 6.805 | 16,082,780 | -0.20(-2.86%) |
Sep 13, 2011 | 7.515 | 7.593 | 6.883 | 7.005 | 15,579,323 | -0.51(-6.75%) |
Sep 12, 2011 | 7.328 | 7.588 | 7.265 | 7.512 | 6,395,002 | +0.02(+0.22%) |
Sep 09, 2011 | 7.694 | 7.772 | 7.387 | 7.496 | 7,371,962 | -0.33(-4.26%) |
Sep 08, 2011 | 7.749 | 8.027 | 7.694 | 7.829 | 9,133,279 | +0.03(+0.38%) |
Sep 07, 2011 | 7.523 | 7.854 | 7.523 | 7.799 | 8,362,732 | +0.39(+5.31%) |
Sep 06, 2011 | 6.870 | 7.439 | 6.867 | 7.406 | 8,942,835 | +0.27(+3.72%) |
Sep 02, 2011 | 7.114 | 7.385 | 6.943 | 7.141 | 6,398,776 | -0.23(-3.05%) |
Sep 01, 2011 | 7.702 | 7.760 | 7.325 | 7.366 | 10,038,320 | -0.35(-4.57%) |
Aug 31, 2011 | 7.846 | 7.862 | 7.574 | 7.718 | 8,033,349 | -0.01(-0.07%) |
Aug 30, 2011 | 7.585 | 7.821 | 7.497 | 7.724 | 10,627,806 | +0.10(+1.28%) |
Aug 29, 2011 | 7.480 | 7.775 | 7.423 | 7.626 | 10,132,438 | +0.28(+3.80%) |
Aug 26, 2011 | 6.870 | 7.396 | 6.813 | 7.347 | 10,403,617 | +0.40(+5.78%) |
Aug 25, 2011 | 7.049 | 7.116 | 6.748 | 6.946 | 7,984,230 | +0.02(+0.27%) |
Aug 24, 2011 | 6.729 | 6.994 | 6.601 | 6.927 | 7,454,667 | +0.18(+2.73%) |
Aug 23, 2011 | 6.284 | 6.748 | 6.184 | 6.742 | 11,253,526 | +0.50(+7.94%) |
Aug 22, 2011 | 6.775 | 6.818 | 6.219 | 6.246 | 16,274,527 | -0.38(-5.81%) |
Aug 19, 2011 | 6.471 | 7.019 | 6.458 | 6.631 | 12,568,778 | +0.04(+0.58%) |
Aug 18, 2011 | 6.645 | 6.767 | 6.303 | 6.593 | 14,005,042 | -0.28(-4.14%) |
Aug 17, 2011 | 6.851 | 7.040 | 6.758 | 6.878 | 6,962,183 | +0.11(+1.68%) |
Aug 16, 2011 | 6.910 | 6.978 | 6.634 | 6.764 | 7,157,788 | -0.27(-3.85%) |
Aug 15, 2011 | 7.035 | 7.244 | 6.951 | 7.035 | 10,603,774 | +0.11(+1.65%) |
Aug 12, 2011 | 7.065 | 7.146 | 6.853 | 6.921 | 8,057,207 | +0.01(+0.12%) |
Aug 11, 2011 | 6.184 | 7.040 | 6.184 | 6.913 | 15,542,646 | +0.79(+12.93%) |
Aug 10, 2011 | 5.831 | 6.555 | 5.769 | 6.121 | 11,930,158 | +0.04(+0.67%) |
Aug 09, 2011 | 5.894 | 6.083 | 5.460 | 6.081 | 15,688,324 | +0.62(+11.37%) |
Aug 08, 2011 | 5.894 | 5.972 | 5.205 | 5.460 | 15,526,508 | -0.76(-12.24%) |
Aug 05, 2011 | 6.506 | 6.547 | 5.945 | 6.222 | 17,916,414 | -0.17(-2.63%) |
Aug 04, 2011 | 7.168 | 7.168 | 6.387 | 6.390 | 17,040,700 | -0.56(-8.00%) |
Aug 03, 2011 | 7.114 | 7.168 | 6.623 | 6.946 | 9,557,142 | -0.15(-2.10%) |
Aug 02, 2011 | 7.390 | 7.607 | 7.084 | 7.095 | 7,813,059 | -0.36(-4.87%) |
Aug 01, 2011 | 7.680 | 7.688 | 7.227 | 7.458 | 6,038,049 | +0.18(+2.46%) |
Jul 29, 2011 | 6.932 | 7.320 | 6.788 | 7.279 | 5,234,230 | +0.24(+3.43%) |
Jul 28, 2011 | 7.162 | 7.255 | 7.038 | 7.038 | 2,795,842 | -0.09(-1.29%) |
Jul 27, 2011 | 7.374 | 7.436 | 7.078 | 7.130 | 5,255,245 | -0.32(-4.29%) |
Jul 26, 2011 | 7.428 | 7.580 | 7.374 | 7.450 | 4,044,317 | +0.00(+0.00%) |
Jul 25, 2011 | 7.344 | 7.593 | 7.344 | 7.450 | 8,279,474 | +0.04(+0.48%) |
Jul 22, 2011 | 7.379 | 7.447 | 7.379 | 7.415 | 3,503,629 | +0.04(+0.55%) |
Jul 21, 2011 | 7.268 | 7.425 | 7.246 | 7.374 | 10,187,459 | +0.17(+2.33%) |
Jul 20, 2011 | 7.217 | 7.320 | 7.114 | 7.206 | 3,793,496 | +0.04(+0.49%) |
Jul 19, 2011 | 7.059 | 7.276 | 7.051 | 7.171 | 6,705,529 | +0.22(+3.16%) |
Jul 18, 2011 | 7.111 | 7.127 | 6.902 | 6.951 | 4,624,821 | -0.16(-2.29%) |
Jul 15, 2011 | 6.964 | 7.162 | 6.964 | 7.114 | 6,083,992 | +0.19(+2.78%) |
Jul 14, 2011 | 7.108 | 7.170 | 6.777 | 6.921 | 6,017,263 | -0.12(-1.69%) |
Jul 13, 2011 | 7.013 | 7.184 | 6.940 | 7.040 | 6,269,645 | +0.10(+1.45%) |
Jul 12, 2011 | 6.894 | 7.100 | 6.845 | 6.940 | 3,970,477 | -0.02(-0.35%) |
Jul 11, 2011 | 7.076 | 7.171 | 6.837 | 6.964 | 6,455,999 | -0.26(-3.64%) |
Jul 08, 2011 | 7.016 | 7.268 | 6.927 | 7.227 | 5,959,269 | +0.05(+0.64%) |
Jul 07, 2011 | 7.030 | 7.330 | 7.002 | 7.181 | 9,148,716 | +0.28(+4.09%) |
Jul 06, 2011 | 6.851 | 6.951 | 6.775 | 6.899 | 5,480,762 | +0.01(+0.12%) |
Jul 05, 2011 | 6.848 | 7.011 | 6.799 | 6.891 | 5,462,842 | +0.09(+1.36%) |
Jul 01, 2011 | 6.672 | 6.837 | 6.531 | 6.799 | 5,995,577 | +0.12(+1.87%) |
Jun 30, 2011 | 6.617 | 6.786 | 6.612 | 6.674 | 6,394,449 | +0.14(+2.07%) |
Jun 29, 2011 | 6.509 | 6.712 | 6.322 | 6.539 | 7,101,959 | +0.08(+1.22%) |
Jun 28, 2011 | 6.235 | 6.542 | 6.219 | 6.460 | 7,426,887 | +0.25(+4.02%) |
Jun 27, 2011 | 6.151 | 6.294 | 6.100 | 6.211 | 7,535,295 | +0.03(+0.53%) |
Jun 24, 2011 | 6.669 | 6.680 | 5.997 | 6.178 | 44,021,160 | -0.42(-6.33%) |
Jun 23, 2011 | 6.387 | 6.617 | 6.184 | 6.596 | 9,702,223 | +0.05(+0.79%) |
Jun 22, 2011 | 6.376 | 6.748 | 6.376 | 6.544 | 17,528,108 | +0.23(+3.61%) |
Jun 21, 2011 | 6.186 | 6.436 | 6.184 | 6.317 | 9,955,973 | +0.20(+3.23%) |
Jun 20, 2011 | 6.018 | 6.121 | 6.008 | 6.119 | 6,369,285 | +0.05(+0.89%) |
Jun 17, 2011 | 6.173 | 6.246 | 5.932 | 6.064 | 13,324,131 | -0.06(-0.93%) |
Jun 16, 2011 | 6.043 | 6.167 | 5.959 | 6.121 | 13,280,962 | +0.07(+1.16%) |
Jun 15, 2011 | 6.043 | 6.333 | 5.986 | 6.051 | 14,697,189 | -0.11(-1.85%) |
Jun 14, 2011 | 5.964 | 6.265 | 5.951 | 6.165 | 16,125,341 | +0.35(+5.96%) |
Jun 13, 2011 | 5.690 | 5.961 | 5.639 | 5.818 | 15,022,356 | +0.14(+2.53%) |
Jun 10, 2011 | 5.609 | 5.701 | 5.509 | 5.674 | 8,784,238 | -0.03(-0.48%) |
Jun 09, 2011 | 5.628 | 5.810 | 5.606 | 5.701 | 6,626,255 | +0.09(+1.69%) |
Jun 08, 2011 | 5.677 | 5.734 | 5.560 | 5.606 | 6,364,995 | -0.07(-1.15%) |
Jun 07, 2011 | 5.490 | 5.728 | 5.484 | 5.671 | 8,161,225 | +0.23(+4.24%) |
Jun 06, 2011 | 5.780 | 5.793 | 5.430 | 5.441 | 7,101,432 | -0.33(-5.77%) |
Jun 03, 2011 | 5.476 | 5.918 | 5.436 | 5.774 | 9,685,557 | +0.35(+6.50%) |
May 24, 2011 | 5.514 | 5.534 | 5.322 | 5.422 | 17,424,448 | +0.07(+1.21%) |
May 23, 2011 | 5.311 | 5.368 | 5.189 | 5.357 | 5,590,756 | -0.10(-1.79%) |
May 20, 2011 | 5.441 | 5.495 | 5.349 | 5.454 | 4,982,321 | -0.01(-0.25%) |
May 19, 2011 | 5.484 | 5.503 | 5.332 | 5.468 | 6,585,004 | +0.05(+1.00%) |
May 18, 2011 | 5.056 | 5.492 | 5.056 | 5.414 | 11,140,003 | +0.43(+8.59%) |
May 17, 2011 | 4.999 | 5.183 | 4.961 | 4.985 | 10,253,789 | -0.06(-1.13%) |
May 16, 2011 | 5.186 | 5.259 | 5.023 | 5.042 | 8,998,634 | -0.18(-3.48%) |
May 13, 2011 | 5.300 | 5.422 | 5.178 | 5.224 | 6,322,124 | -0.06(-1.08%) |
May 12, 2011 | 5.376 | 5.376 | 5.143 | 5.281 | 13,122,170 | -0.14(-2.50%) |
May 11, 2011 | 5.617 | 5.628 | 5.362 | 5.417 | 7,201,949 | -0.24(-4.31%) |
May 10, 2011 | 5.585 | 5.964 | 5.585 | 5.661 | 12,076,173 | +0.01(+0.14%) |
May 09, 2011 | 5.338 | 5.658 | 5.273 | 5.652 | 8,776,064 | +0.28(+5.30%) |
May 06, 2011 | 5.376 | 5.595 | 5.305 | 5.368 | 7,896,822 | +0.12(+2.22%) |
May 05, 2011 | 5.216 | 5.441 | 5.121 | 5.251 | 8,093,025 | -0.05(-0.87%) |
May 04, 2011 | 5.343 | 5.365 | 5.151 | 5.297 | 8,200,979 | -0.05(-1.01%) |
May 03, 2011 | 5.701 | 5.717 | 5.314 | 5.351 | 12,832,573 | -0.39(-6.80%) |
May 02, 2011 | 5.778 | 6.073 | 5.715 | 5.742 | 5,625,902 | -0.28(-4.72%) |
Apr 29, 2011 | 5.999 | 6.051 | 5.948 | 6.026 | 3,573,161 | +0.02(+0.36%) |
Apr 28, 2011 | 5.896 | 6.086 | 5.853 | 6.005 | 5,724,523 | +0.08(+1.28%) |
Apr 27, 2011 | 5.967 | 5.980 | 5.661 | 5.929 | 9,391,371 | -0.01(-0.18%) |
Apr 26, 2011 | 6.303 | 6.303 | 5.894 | 5.940 | 10,139,402 | -0.35(-5.56%) |
Apr 25, 2011 | 6.360 | 6.368 | 6.205 | 6.289 | 4,837,889 | +0.04(+0.56%) |
Apr 21, 2011 | 6.379 | 6.395 | 6.224 | 6.254 | 4,126,531 | -0.05(-0.82%) |
Apr 20, 2011 | 6.382 | 6.428 | 6.262 | 6.306 | 5,589,527 | +0.11(+1.84%) |
Apr 19, 2011 | 6.249 | 6.284 | 5.972 | 6.192 | 9,205,560 | -0.05(-0.74%) |
Apr 18, 2011 | 6.249 | 6.303 | 6.097 | 6.238 | 6,350,616 | -0.14(-2.25%) |
Apr 15, 2011 | 6.173 | 6.384 | 6.140 | 6.382 | 10,383,208 | +0.29(+4.72%) |
Apr 14, 2011 | 6.008 | 6.124 | 5.945 | 6.094 | 4,343,251 | +0.04(+0.67%) |
Apr 13, 2011 | 5.753 | 6.062 | 5.728 | 6.054 | 7,338,232 | +0.34(+5.88%) |
Apr 12, 2011 | 5.880 | 5.945 | 5.560 | 5.717 | 10,082,113 | -0.28(-4.66%) |
Apr 11, 2011 | 6.230 | 6.246 | 5.983 | 5.997 | 5,947,266 | -0.24(-3.78%) |
Apr 08, 2011 | 6.384 | 6.485 | 6.127 | 6.233 | 8,940,323 | -0.11(-1.79%) |
Apr 07, 2011 | 6.487 | 6.509 | 6.243 | 6.346 | 5,317,525 | -0.15(-2.38%) |
Apr 06, 2011 | 6.512 | 6.609 | 6.403 | 6.501 | 7,320,398 | +0.05(+0.84%) |
Apr 05, 2011 | 6.395 | 6.514 | 6.338 | 6.447 | 4,026,811 | +0.05(+0.76%) |
Apr 04, 2011 | 6.474 | 6.482 | 6.330 | 6.398 | 4,108,265 | -0.02(-0.38%) |