Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.347 | 5.417 | 5.184 | 5.292 | 48,276,204 | +0.07(+1.34%) |
Jan 30, 2012 | 5.090 | 5.277 | 5.013 | 5.222 | 14,351,744 | -0.01(-0.15%) |
Jan 27, 2012 | 5.152 | 5.300 | 5.145 | 5.230 | 20,579,664 | -0.04(-0.74%) |
Jan 26, 2012 | 5.207 | 5.355 | 5.207 | 5.269 | 38,787,336 | +0.15(+2.88%) |
Jan 25, 2012 | 4.888 | 5.152 | 4.888 | 5.121 | 12,699,868 | +0.16(+3.13%) |
Jan 24, 2012 | 4.958 | 4.981 | 4.842 | 4.966 | 10,040,084 | -0.02(-0.31%) |
Jan 23, 2012 | 4.943 | 5.098 | 4.888 | 4.981 | 15,924,380 | -0.02(-0.31%) |
Jan 20, 2012 | 4.981 | 5.044 | 4.842 | 4.997 | 19,507,388 | -0.01(-0.16%) |
Jan 19, 2012 | 4.888 | 5.106 | 4.842 | 5.005 | 34,297,700 | +0.19(+4.04%) |
Jan 18, 2012 | 4.507 | 4.826 | 4.461 | 4.811 | 29,466,550 | +0.36(+8.03%) |
Jan 17, 2012 | 4.601 | 4.608 | 4.422 | 4.453 | 16,791,670 | +0.07(+1.60%) |
Jan 13, 2012 | 4.375 | 4.461 | 4.274 | 4.383 | 16,720,619 | -0.10(-2.25%) |
Jan 12, 2012 | 4.399 | 4.539 | 4.368 | 4.484 | 25,801,506 | +0.13(+3.04%) |
Jan 11, 2012 | 4.158 | 4.414 | 4.158 | 4.352 | 19,955,670 | +0.16(+3.70%) |
Jan 10, 2012 | 4.305 | 4.321 | 4.181 | 4.197 | 10,784,708 | +0.05(+1.12%) |
Jan 09, 2012 | 4.228 | 4.267 | 4.119 | 4.150 | 16,290,936 | -0.07(-1.66%) |
Jan 06, 2012 | 4.360 | 4.399 | 4.165 | 4.220 | 30,091,804 | -0.11(-2.51%) |
Jan 05, 2012 | 4.375 | 4.391 | 4.290 | 4.329 | 24,693,674 | -0.09(-1.94%) |
Jan 04, 2012 | 4.352 | 4.445 | 4.267 | 4.414 | 30,899,670 | +0.23(+5.38%) |
Dec 30, 2011 | 4.220 | 4.220 | 4.096 | 4.189 | 6,587,896 | +0.00(+0.00%) |
Dec 29, 2011 | 4.096 | 4.235 | 4.041 | 4.189 | 10,179,054 | +0.10(+2.47%) |
Dec 28, 2011 | 4.150 | 4.158 | 4.041 | 4.088 | 7,023,986 | -0.05(-1.31%) |
Dec 27, 2011 | 4.111 | 4.290 | 4.111 | 4.142 | 6,846,822 | -0.09(-2.02%) |
Dec 23, 2011 | 4.298 | 4.360 | 4.173 | 4.228 | 13,265,349 | +0.27(+6.88%) |
Dec 21, 2011 | 3.963 | 3.987 | 3.855 | 3.956 | 8,623,524 | -0.02(-0.39%) |
Dec 20, 2011 | 3.839 | 3.979 | 3.824 | 3.971 | 14,458,433 | +0.28(+7.58%) |
Dec 19, 2011 | 3.909 | 3.909 | 3.676 | 3.691 | 12,407,579 | -0.22(-5.57%) |
Dec 16, 2011 | 3.746 | 3.909 | 3.699 | 3.909 | 19,580,166 | +0.24(+6.57%) |
Dec 15, 2011 | 3.730 | 3.823 | 3.645 | 3.668 | 12,407,448 | +0.05(+1.29%) |
Dec 14, 2011 | 3.629 | 3.723 | 3.567 | 3.622 | 14,003,579 | -0.05(-1.48%) |
Dec 13, 2011 | 3.769 | 3.878 | 3.637 | 3.676 | 9,414,559 | -0.02(-0.42%) |
Dec 12, 2011 | 3.855 | 3.893 | 3.575 | 3.691 | 21,472,872 | -0.25(-6.31%) |
Dec 09, 2011 | 3.691 | 3.987 | 3.691 | 3.940 | 11,476,922 | +0.24(+6.51%) |
Dec 08, 2011 | 3.893 | 3.917 | 3.629 | 3.699 | 16,637,162 | -0.26(-6.48%) |
Dec 07, 2011 | 3.831 | 3.963 | 3.800 | 3.956 | 9,851,542 | +0.07(+1.80%) |
Dec 06, 2011 | 3.886 | 3.956 | 3.785 | 3.886 | 11,213,144 | -0.04(-0.99%) |
Dec 05, 2011 | 3.777 | 3.948 | 3.777 | 3.925 | 18,721,072 | +0.21(+5.65%) |
Dec 02, 2011 | 3.738 | 3.777 | 3.676 | 3.715 | 10,347,821 | +0.05(+1.27%) |
Dec 01, 2011 | 3.567 | 3.707 | 3.497 | 3.668 | 16,499,137 | +0.05(+1.29%) |
Nov 30, 2011 | 3.614 | 3.715 | 3.540 | 3.622 | 20,900,512 | +0.26(+7.87%) |
Nov 29, 2011 | 3.194 | 3.497 | 3.147 | 3.357 | 23,808,560 | +0.16(+4.85%) |
Nov 28, 2011 | 2.930 | 3.280 | 2.907 | 3.202 | 22,180,446 | +0.50(+18.39%) |
Nov 25, 2011 | 2.922 | 2.969 | 2.673 | 2.704 | 12,265,213 | -0.22(-7.45%) |
Nov 23, 2011 | 3.147 | 3.171 | 2.903 | 2.922 | 14,538,849 | -0.27(-8.52%) |
Nov 22, 2011 | 3.233 | 3.272 | 3.116 | 3.194 | 8,204,978 | +0.08(+2.49%) |
Nov 21, 2011 | 3.202 | 3.272 | 3.054 | 3.116 | 11,963,633 | -0.20(-6.09%) |
Nov 18, 2011 | 3.419 | 3.447 | 3.311 | 3.318 | 12,732,085 | -0.08(-2.29%) |
Nov 17, 2011 | 3.520 | 3.575 | 3.365 | 3.396 | 14,494,604 | -0.11(-3.10%) |
Nov 16, 2011 | 3.528 | 3.637 | 3.474 | 3.505 | 9,898,235 | -0.10(-2.80%) |
Nov 15, 2011 | 3.489 | 3.622 | 3.451 | 3.606 | 7,921,668 | +0.09(+2.43%) |
Nov 14, 2011 | 3.575 | 3.598 | 3.489 | 3.520 | 5,448,878 | -0.08(-2.16%) |
Nov 11, 2011 | 3.653 | 3.668 | 3.474 | 3.598 | 12,633,545 | +0.18(+5.23%) |
Nov 10, 2011 | 3.497 | 3.552 | 3.373 | 3.419 | 9,283,327 | +0.05(+1.38%) |
Nov 09, 2011 | 3.645 | 3.684 | 3.365 | 3.373 | 18,899,642 | -0.39(-10.33%) |
Nov 08, 2011 | 3.746 | 3.831 | 3.699 | 3.761 | 15,791,445 | +0.08(+2.11%) |
Nov 07, 2011 | 3.707 | 3.785 | 3.583 | 3.684 | 17,591,616 | +0.05(+1.28%) |
Nov 04, 2011 | 3.513 | 3.754 | 3.435 | 3.637 | 31,946,898 | +0.15(+4.23%) |
Nov 03, 2011 | 3.482 | 3.505 | 3.295 | 3.489 | 19,706,320 | +0.21(+6.40%) |
Nov 02, 2011 | 3.202 | 3.396 | 3.163 | 3.280 | 8,421,086 | +0.15(+4.71%) |
Nov 01, 2011 | 3.233 | 3.233 | 3.054 | 3.132 | 19,807,186 | -0.26(-7.78%) |
Oct 31, 2011 | 3.412 | 3.458 | 3.318 | 3.396 | 24,219,090 | -0.05(-1.35%) |
Oct 28, 2011 | 3.419 | 3.583 | 3.373 | 3.443 | 23,239,726 | -0.02(-0.45%) |
Oct 27, 2011 | 3.093 | 3.614 | 2.984 | 3.458 | 61,917,396 | +0.58(+19.95%) |
Oct 26, 2011 | 2.945 | 3.015 | 2.805 | 2.883 | 30,540,032 | +0.09(+3.06%) |
Oct 25, 2011 | 2.930 | 2.930 | 2.767 | 2.798 | 21,492,750 | -0.16(-5.26%) |
Oct 24, 2011 | 2.759 | 3.000 | 2.728 | 2.953 | 14,511,574 | +0.22(+7.95%) |
Oct 21, 2011 | 2.860 | 2.899 | 2.704 | 2.736 | 14,028,501 | +0.02(+0.86%) |
Oct 20, 2011 | 2.798 | 2.852 | 2.619 | 2.712 | 13,692,326 | -0.06(-2.24%) |
Oct 19, 2011 | 2.767 | 2.969 | 2.728 | 2.774 | 18,159,904 | -0.01(-0.28%) |
Oct 18, 2011 | 2.549 | 2.813 | 2.549 | 2.782 | 12,107,403 | +0.21(+8.16%) |
Oct 17, 2011 | 2.852 | 2.883 | 2.549 | 2.572 | 27,399,832 | -0.34(-11.73%) |
Oct 14, 2011 | 2.953 | 3.132 | 2.914 | 2.914 | 25,280,626 | +0.04(+1.35%) |
Oct 13, 2011 | 2.650 | 3.015 | 2.464 | 2.875 | 53,869,208 | +0.20(+7.56%) |
Oct 12, 2011 | 2.339 | 2.868 | 2.308 | 2.673 | 59,279,604 | +0.42(+18.62%) |
Oct 11, 2011 | 2.269 | 2.308 | 2.215 | 2.254 | 8,391,300 | -0.04(-1.70%) |
Oct 10, 2011 | 2.238 | 2.370 | 2.234 | 2.293 | 17,364,018 | +0.10(+4.61%) |
Oct 07, 2011 | 2.331 | 2.355 | 2.145 | 2.192 | 15,123,034 | -0.10(-4.41%) |
Oct 06, 2011 | 2.315 | 2.339 | 2.207 | 2.293 | 18,457,590 | +0.02(+1.03%) |
Oct 05, 2011 | 2.277 | 2.370 | 2.160 | 2.269 | 23,615,870 | +0.02(+0.69%) |
Oct 04, 2011 | 1.989 | 2.261 | 1.764 | 2.254 | 39,310,212 | +0.23(+11.54%) |
Oct 03, 2011 | 2.479 | 2.502 | 1.966 | 2.021 | 39,635,636 | -0.44(-17.72%) |
Sep 30, 2011 | 2.658 | 2.689 | 2.432 | 2.456 | 38,761,636 | -0.21(-7.87%) |
Sep 29, 2011 | 2.829 | 2.914 | 2.635 | 2.666 | 21,797,098 | -0.02(-0.87%) |
Sep 28, 2011 | 2.930 | 2.938 | 2.666 | 2.689 | 19,773,820 | -0.18(-6.23%) |
Sep 27, 2011 | 3.023 | 3.054 | 2.852 | 2.868 | 23,697,324 | -0.02(-0.54%) |
Sep 26, 2011 | 2.860 | 2.922 | 2.720 | 2.883 | 25,125,496 | +0.13(+4.80%) |
Sep 23, 2011 | 2.681 | 2.767 | 2.611 | 2.751 | 24,565,824 | +0.16(+5.99%) |
Sep 22, 2011 | 2.875 | 2.914 | 2.588 | 2.596 | 32,417,280 | -0.44(-14.36%) |
Sep 21, 2011 | 3.264 | 3.287 | 3.031 | 3.031 | 18,573,276 | -0.21(-6.47%) |
Sep 20, 2011 | 3.590 | 3.606 | 3.210 | 3.241 | 29,965,164 | -0.33(-9.35%) |
Sep 19, 2011 | 3.668 | 3.715 | 3.552 | 3.575 | 17,110,088 | -0.20(-5.35%) |
Sep 16, 2011 | 3.971 | 4.018 | 3.754 | 3.777 | 10,057,630 | -0.19(-4.71%) |
Sep 15, 2011 | 3.925 | 3.987 | 3.870 | 3.963 | 10,877,094 | +0.09(+2.41%) |
Sep 14, 2011 | 3.855 | 3.909 | 3.754 | 3.870 | 8,296,077 | +0.05(+1.22%) |
Sep 13, 2011 | 3.785 | 3.878 | 3.730 | 3.824 | 9,995,322 | +0.05(+1.23%) |
Sep 12, 2011 | 3.800 | 3.824 | 3.653 | 3.777 | 14,834,388 | -0.07(-1.82%) |
Sep 09, 2011 | 4.033 | 4.033 | 3.800 | 3.847 | 25,650,534 | -0.23(-5.71%) |
Sep 08, 2011 | 4.057 | 4.127 | 3.987 | 4.080 | 24,369,732 | -0.01(-0.19%) |
Sep 07, 2011 | 3.963 | 4.165 | 3.909 | 4.088 | 23,919,868 | +0.23(+6.05%) |
Sep 06, 2011 | 3.754 | 3.944 | 3.738 | 3.855 | 28,872,782 | -0.07(-1.78%) |
Sep 02, 2011 | 3.995 | 4.010 | 3.886 | 3.925 | 12,610,083 | -0.16(-3.99%) |
Sep 01, 2011 | 4.181 | 4.274 | 4.041 | 4.088 | 25,549,866 | -0.09(-2.05%) |
Aug 31, 2011 | 4.134 | 4.313 | 4.127 | 4.173 | 27,285,772 | +0.09(+2.29%) |
Aug 30, 2011 | 4.127 | 4.173 | 3.995 | 4.080 | 15,684,077 | -0.07(-1.69%) |
Aug 29, 2011 | 3.979 | 4.181 | 3.940 | 4.150 | 14,658,553 | +0.26(+6.80%) |
Aug 26, 2011 | 3.932 | 3.948 | 3.839 | 3.886 | 23,065,828 | -0.05(-1.38%) |
Aug 25, 2011 | 4.088 | 4.197 | 3.940 | 3.940 | 16,385,567 | -0.15(-3.61%) |
Aug 24, 2011 | 3.971 | 4.103 | 3.901 | 4.088 | 10,218,290 | +0.09(+2.14%) |
Aug 23, 2011 | 3.862 | 4.014 | 3.777 | 4.002 | 11,494,785 | +0.19(+5.10%) |
Aug 22, 2011 | 3.995 | 4.026 | 3.800 | 3.808 | 19,185,740 | -0.06(-1.61%) |
Aug 19, 2011 | 3.940 | 4.049 | 3.862 | 3.870 | 10,045,180 | -0.12(-3.11%) |
Aug 18, 2011 | 4.142 | 4.158 | 3.886 | 3.995 | 14,790,684 | -0.33(-7.72%) |
Aug 17, 2011 | 4.492 | 4.570 | 4.321 | 4.329 | 16,769,807 | -0.09(-1.94%) |
Aug 16, 2011 | 4.290 | 4.476 | 4.197 | 4.414 | 21,929,466 | +0.09(+2.16%) |
Aug 15, 2011 | 4.041 | 4.336 | 4.041 | 4.321 | 12,527,423 | +0.31(+7.75%) |
Aug 12, 2011 | 4.197 | 4.290 | 3.979 | 4.010 | 14,207,592 | -0.03(-0.77%) |
Aug 11, 2011 | 3.878 | 4.111 | 3.827 | 4.041 | 21,343,864 | +0.21(+5.48%) |
Aug 10, 2011 | 4.103 | 4.103 | 3.792 | 3.831 | 30,596,104 | -0.33(-8.02%) |
Aug 09, 2011 | 4.298 | 4.173 | 3.878 | 4.165 | 17,388,386 | +0.25(+6.35%) |
Aug 08, 2011 | 4.298 | 4.360 | 3.862 | 3.917 | 25,407,604 | -0.58(-12.80%) |
Aug 05, 2011 | 4.507 | 4.647 | 4.329 | 4.492 | 32,488,006 | +0.09(+2.12%) |
Aug 04, 2011 | 4.686 | 4.733 | 4.399 | 4.399 | 27,154,680 | -0.42(-8.71%) |
Aug 03, 2011 | 4.943 | 4.989 | 4.593 | 4.818 | 38,903,520 | -0.10(-2.05%) |
Aug 02, 2011 | 5.215 | 5.261 | 4.912 | 4.919 | 24,804,416 | -0.39(-7.32%) |
Aug 01, 2011 | 5.518 | 5.588 | 5.215 | 5.308 | 19,679,774 | -0.16(-2.98%) |
Jul 29, 2011 | 5.114 | 5.487 | 5.114 | 5.471 | 33,597,404 | +0.25(+4.76%) |
Jul 28, 2011 | 5.627 | 5.673 | 5.191 | 5.222 | 36,100,256 | -0.39(-6.93%) |
Jul 27, 2011 | 5.665 | 5.681 | 5.588 | 5.611 | 15,948,842 | -0.11(-1.90%) |
Jul 26, 2011 | 5.720 | 5.743 | 5.603 | 5.720 | 13,149,425 | +0.01(+0.14%) |
Jul 25, 2011 | 5.704 | 5.891 | 5.658 | 5.712 | 12,772,767 | -0.12(-2.00%) |
Jul 22, 2011 | 5.937 | 5.937 | 5.627 | 5.829 | 36,067,692 | -0.26(-4.34%) |
Jul 21, 2011 | 6.023 | 6.116 | 5.984 | 6.093 | 14,351,973 | +0.14(+2.35%) |
Jul 20, 2011 | 6.101 | 6.155 | 5.937 | 5.953 | 11,380,314 | -0.09(-1.54%) |
Jul 19, 2011 | 6.062 | 6.171 | 6.023 | 6.046 | 8,793,708 | +0.04(+0.65%) |
Jul 18, 2011 | 6.085 | 6.139 | 5.906 | 6.007 | 14,061,744 | -0.08(-1.28%) |
Jul 15, 2011 | 6.194 | 6.217 | 6.062 | 6.085 | 13,323,162 | -0.09(-1.39%) |
Jul 14, 2011 | 6.334 | 6.357 | 6.155 | 6.171 | 13,086,761 | -0.12(-1.85%) |
Jul 13, 2011 | 6.264 | 6.427 | 6.241 | 6.287 | 9,167,134 | +0.06(+1.00%) |
Jul 12, 2011 | 6.225 | 6.380 | 6.194 | 6.225 | 10,090,725 | -0.05(-0.74%) |
Jul 11, 2011 | 6.248 | 6.334 | 6.186 | 6.272 | 14,796,688 | -0.23(-3.58%) |
Jul 08, 2011 | 6.489 | 6.528 | 6.443 | 6.505 | 8,056,765 | -0.11(-1.65%) |
Jul 07, 2011 | 6.559 | 6.637 | 6.544 | 6.614 | 7,251,074 | +0.12(+1.79%) |
Jul 06, 2011 | 6.481 | 6.512 | 6.411 | 6.497 | 7,289,229 | -0.04(-0.59%) |
Jul 05, 2011 | 6.590 | 6.660 | 6.481 | 6.536 | 11,053,331 | -0.19(-2.89%) |
Jul 01, 2011 | 6.637 | 6.761 | 6.458 | 6.730 | 7,600,811 | +0.05(+0.70%) |
Jun 30, 2011 | 6.715 | 6.839 | 6.660 | 6.683 | 12,706,665 | -0.02(-0.35%) |
Jun 29, 2011 | 6.458 | 6.722 | 6.411 | 6.707 | 20,601,248 | +0.27(+4.23%) |
Jun 28, 2011 | 6.373 | 6.466 | 6.342 | 6.435 | 10,190,605 | +0.10(+1.60%) |
Jun 27, 2011 | 6.365 | 6.365 | 6.202 | 6.334 | 6,551,628 | +0.12(+1.88%) |
Jun 24, 2011 | 6.303 | 6.349 | 6.186 | 6.217 | 11,598,637 | -0.06(-0.99%) |
Jun 23, 2011 | 6.139 | 6.318 | 6.093 | 6.279 | 13,962,599 | +0.03(+0.50%) |
Jun 22, 2011 | 6.256 | 6.357 | 6.209 | 6.248 | 9,723,560 | -0.02(-0.37%) |
Jun 21, 2011 | 6.132 | 6.334 | 6.085 | 6.272 | 19,443,508 | +0.19(+3.07%) |
Jun 20, 2011 | 6.007 | 6.093 | 6.000 | 6.085 | 13,500,387 | +0.08(+1.29%) |
Jun 17, 2011 | 6.054 | 6.062 | 5.972 | 6.007 | 13,338,343 | +0.04(+0.65%) |
Jun 16, 2011 | 5.937 | 6.132 | 5.906 | 5.968 | 13,483,218 | -0.03(-0.52%) |
Jun 15, 2011 | 6.038 | 6.085 | 5.899 | 6.000 | 13,868,699 | -0.11(-1.78%) |
Jun 14, 2011 | 5.984 | 6.167 | 5.953 | 6.108 | 13,236,039 | +0.21(+3.56%) |
Jun 13, 2011 | 6.000 | 6.046 | 5.867 | 5.899 | 22,790,406 | -0.09(-1.56%) |
Jun 10, 2011 | 6.233 | 6.287 | 5.937 | 5.992 | 16,224,959 | -0.27(-4.34%) |
Jun 09, 2011 | 6.295 | 6.380 | 6.248 | 6.264 | 10,187,638 | -0.03(-0.49%) |
Jun 08, 2011 | 6.349 | 6.427 | 6.287 | 6.295 | 12,218,760 | -0.12(-1.94%) |
Jun 07, 2011 | 6.450 | 6.505 | 6.404 | 6.419 | 8,901,412 | +0.05(+0.73%) |
Jun 06, 2011 | 6.419 | 6.536 | 6.365 | 6.373 | 10,519,842 | -0.10(-1.56%) |
Jun 03, 2011 | 6.411 | 6.544 | 6.404 | 6.474 | 7,271,973 | +0.12(+1.96%) |
May 24, 2011 | 6.373 | 6.419 | 6.330 | 6.349 | 10,339,773 | +0.00(+0.00%) |
May 23, 2011 | 6.295 | 6.396 | 6.295 | 6.349 | 9,550,967 | -0.08(-1.21%) |
May 20, 2011 | 6.450 | 6.489 | 6.404 | 6.427 | 12,705,774 | -0.02(-0.36%) |
May 19, 2011 | 6.458 | 6.512 | 6.419 | 6.450 | 9,004,588 | +0.02(+0.24%) |
May 18, 2011 | 6.404 | 6.458 | 6.396 | 6.435 | 10,241,525 | +0.02(+0.36%) |
May 17, 2011 | 6.380 | 6.466 | 6.365 | 6.411 | 17,222,858 | -0.01(-0.12%) |
May 16, 2011 | 6.342 | 6.474 | 6.310 | 6.419 | 13,837,633 | +0.06(+0.98%) |
May 13, 2011 | 6.380 | 6.396 | 6.310 | 6.357 | 13,245,014 | -0.02(-0.24%) |
May 12, 2011 | 6.264 | 6.396 | 6.202 | 6.373 | 17,803,530 | +0.09(+1.49%) |
May 11, 2011 | 6.310 | 6.342 | 6.240 | 6.279 | 13,180,324 | -0.09(-1.34%) |
May 10, 2011 | 6.186 | 6.388 | 6.171 | 6.365 | 15,630,327 | +0.19(+3.15%) |
May 09, 2011 | 6.264 | 6.303 | 6.155 | 6.171 | 10,702,307 | -0.08(-1.24%) |
May 06, 2011 | 6.310 | 6.357 | 6.209 | 6.248 | 17,356,954 | +0.05(+0.88%) |
May 05, 2011 | 6.171 | 6.264 | 6.108 | 6.194 | 26,699,550 | -0.01(-0.13%) |
May 04, 2011 | 6.520 | 6.551 | 6.202 | 6.202 | 37,318,612 | -0.33(-5.11%) |
May 03, 2011 | 6.676 | 6.707 | 6.512 | 6.536 | 18,025,658 | -0.18(-2.66%) |
May 02, 2011 | 6.691 | 6.722 | 6.683 | 6.715 | 10,973,188 | -0.03(-0.46%) |
Apr 29, 2011 | 6.816 | 6.839 | 6.691 | 6.746 | 13,909,653 | -0.01(-0.12%) |
Apr 28, 2011 | 6.722 | 6.769 | 6.629 | 6.753 | 18,504,208 | +0.05(+0.81%) |
Apr 27, 2011 | 6.808 | 6.831 | 6.660 | 6.699 | 18,594,948 | -0.09(-1.26%) |
Apr 26, 2011 | 6.847 | 6.886 | 6.730 | 6.784 | 16,208,224 | -0.05(-0.68%) |
Apr 25, 2011 | 6.847 | 6.886 | 6.792 | 6.831 | 10,611,786 | -0.05(-0.68%) |
Apr 21, 2011 | 6.823 | 6.893 | 6.715 | 6.878 | 10,531,510 | +0.13(+1.96%) |
Apr 20, 2011 | 6.777 | 6.854 | 6.715 | 6.746 | 13,671,022 | +0.08(+1.17%) |
Apr 19, 2011 | 6.629 | 6.676 | 6.536 | 6.668 | 17,694,598 | +0.11(+1.66%) |
Apr 18, 2011 | 6.800 | 6.847 | 6.551 | 6.559 | 37,735,428 | -0.33(-4.74%) |
Apr 15, 2011 | 6.784 | 6.886 | 6.715 | 6.886 | 9,360,666 | +0.08(+1.14%) |
Apr 14, 2011 | 7.064 | 7.064 | 6.746 | 6.808 | 10,643,597 | +0.04(+0.57%) |
Apr 13, 2011 | 6.769 | 6.823 | 6.621 | 6.769 | 11,066,070 | +0.07(+1.04%) |
Apr 12, 2011 | 6.660 | 6.746 | 6.598 | 6.699 | 15,252,962 | -0.05(-0.69%) |
Apr 11, 2011 | 6.940 | 6.979 | 6.707 | 6.746 | 21,886,214 | -0.12(-1.81%) |
Apr 08, 2011 | 7.150 | 7.150 | 6.823 | 6.870 | 12,451,598 | -0.17(-2.43%) |
Apr 07, 2011 | 7.196 | 7.196 | 6.994 | 7.041 | 13,712,920 | -0.11(-1.52%) |
Apr 06, 2011 | 7.111 | 7.189 | 7.111 | 7.150 | 6,516,476 | +0.02(+0.33%) |
Apr 05, 2011 | 7.088 | 7.150 | 7.056 | 7.126 | 10,404,030 | -0.02(-0.22%) |
Apr 04, 2011 | 7.165 | 7.220 | 7.088 | 7.142 | 9,634,888 | +0.01(+0.11%) |
Apr 01, 2011 | 7.080 | 7.204 | 6.979 | 7.134 | 19,004,726 | +0.19(+2.80%) |
Mar 31, 2011 | 6.955 | 6.994 | 6.893 | 6.940 | 9,783,993 | -0.04(-0.56%) |
Mar 30, 2011 | 6.994 | 7.064 | 6.924 | 6.979 | 14,182,640 | +0.05(+0.79%) |
Mar 29, 2011 | 6.924 | 6.955 | 6.808 | 6.924 | 12,021,940 | +0.05(+0.68%) |
Mar 28, 2011 | 6.901 | 6.963 | 6.839 | 6.878 | 11,632,829 | +0.03(+0.45%) |
Mar 25, 2011 | 6.878 | 6.922 | 6.730 | 6.847 | 26,503,020 | -0.18(-2.54%) |
Mar 24, 2011 | 6.777 | 7.173 | 6.777 | 7.025 | 69,952,912 | +0.29(+4.27%) |
Mar 23, 2011 | 6.730 | 6.777 | 6.652 | 6.738 | 13,137,158 | -0.01(-0.12%) |
Mar 22, 2011 | 6.808 | 6.831 | 6.652 | 6.746 | 13,929,971 | -0.02(-0.34%) |
Mar 21, 2011 | 6.784 | 6.816 | 6.746 | 6.769 | 9,312,902 | +0.10(+1.52%) |
Mar 18, 2011 | 6.676 | 6.691 | 6.602 | 6.668 | 7,386,461 | +0.09(+1.30%) |
Mar 17, 2011 | 6.753 | 6.753 | 6.567 | 6.582 | 13,029,369 | -0.02(-0.35%) |
Mar 16, 2011 | 6.808 | 6.831 | 6.481 | 6.606 | 24,245,906 | -0.23(-3.41%) |
Mar 15, 2011 | 6.761 | 6.878 | 6.753 | 6.839 | 23,603,906 | -0.05(-0.68%) |
Mar 14, 2011 | 6.769 | 6.987 | 6.707 | 6.886 | 22,126,448 | +0.06(+0.91%) |
Mar 11, 2011 | 6.621 | 6.862 | 6.614 | 6.823 | 35,724,496 | +0.14(+2.09%) |
Mar 10, 2011 | 6.746 | 6.816 | 6.559 | 6.683 | 80,103,784 | -0.06(-0.92%) |
Mar 09, 2011 | 6.784 | 6.839 | 6.637 | 6.746 | 56,890,580 | -0.16(-2.36%) |
Mar 08, 2011 | 6.738 | 6.979 | 6.699 | 6.909 | 9,103,857 | +0.12(+1.72%) |
Mar 07, 2011 | 6.893 | 6.924 | 6.730 | 6.792 | 6,591,063 | -0.12(-1.69%) |
Mar 04, 2011 | 6.909 | 6.963 | 6.800 | 6.909 | 13,990,172 | +0.01(+0.11%) |
Mar 03, 2011 | 6.948 | 7.049 | 6.878 | 6.901 | 8,434,844 | +0.03(+0.45%) |
Mar 02, 2011 | 6.847 | 7.033 | 6.784 | 6.870 | 12,349,535 | +0.08(+1.14%) |
Mar 01, 2011 | 7.064 | 7.064 | 6.753 | 6.792 | 12,398,804 | -0.19(-2.78%) |
Feb 28, 2011 | 7.134 | 7.150 | 6.940 | 6.987 | 7,404,370 | -0.05(-0.66%) |
Feb 25, 2011 | 7.041 | 7.150 | 6.971 | 7.033 | 11,519,334 | +0.10(+1.46%) |
Feb 24, 2011 | 6.987 | 7.134 | 6.893 | 6.932 | 19,342,590 | -0.10(-1.44%) |
Feb 23, 2011 | 7.033 | 7.134 | 6.831 | 7.033 | 14,723,350 | -0.01(-0.11%) |
Feb 22, 2011 | 7.398 | 7.398 | 6.994 | 7.041 | 28,644,022 | -0.49(-6.50%) |
Feb 18, 2011 | 7.523 | 7.643 | 7.484 | 7.531 | 11,095,422 | -0.02(-0.31%) |
Feb 17, 2011 | 7.453 | 7.562 | 7.414 | 7.554 | 10,244,689 | +0.10(+1.36%) |
Feb 16, 2011 | 7.422 | 7.569 | 7.398 | 7.453 | 10,296,285 | +0.15(+2.02%) |
Feb 15, 2011 | 7.430 | 7.554 | 7.305 | 7.305 | 11,282,362 | -0.19(-2.59%) |
Feb 14, 2011 | 7.414 | 7.616 | 7.360 | 7.499 | 9,357,357 | +0.17(+2.33%) |
Feb 11, 2011 | 7.375 | 7.546 | 7.328 | 7.328 | 16,355,798 | -0.07(-0.95%) |
Feb 10, 2011 | 7.453 | 7.562 | 7.391 | 7.398 | 7,809,425 | -0.15(-1.96%) |
Feb 09, 2011 | 7.437 | 7.663 | 7.430 | 7.546 | 15,347,857 | -0.08(-1.02%) |
Feb 08, 2011 | 7.531 | 7.639 | 7.484 | 7.624 | 9,597,608 | +0.04(+0.51%) |
Feb 07, 2011 | 7.468 | 7.663 | 7.422 | 7.585 | 7,318,479 | +0.19(+2.63%) |
Feb 04, 2011 | 7.492 | 7.585 | 7.371 | 7.391 | 7,284,403 | -0.15(-1.96%) |
Feb 03, 2011 | 7.126 | 7.717 | 7.111 | 7.538 | 26,883,242 | +0.17(+2.32%) |
Feb 02, 2011 | 7.290 | 7.492 | 7.235 | 7.367 | 9,960,349 | -0.09(-1.25%) |