Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.370 | 6.448 | 6.243 | 6.291 | 11,712,889 | -0.02(-0.29%) |
Feb 28, 2012 | 6.261 | 6.321 | 6.224 | 6.309 | 9,086,609 | +0.06(+1.02%) |
Feb 27, 2012 | 6.216 | 6.258 | 6.167 | 6.246 | 6,207,112 | -0.04(-0.67%) |
Feb 24, 2012 | 6.270 | 6.324 | 6.246 | 6.288 | 5,971,053 | +0.06(+0.97%) |
Feb 23, 2012 | 6.258 | 6.300 | 6.179 | 6.228 | 8,735,087 | -0.01(-0.19%) |
Feb 22, 2012 | 6.336 | 6.396 | 6.228 | 6.240 | 8,199,490 | -0.04(-0.67%) |
Feb 21, 2012 | 6.276 | 6.408 | 6.228 | 6.282 | 11,276,524 | +0.05(+0.77%) |
Feb 17, 2012 | 6.228 | 6.276 | 6.149 | 6.234 | 13,043,113 | +0.10(+1.57%) |
Feb 16, 2012 | 6.017 | 6.137 | 5.969 | 6.137 | 18,492,274 | +0.14(+2.41%) |
Feb 15, 2012 | 6.155 | 6.173 | 5.975 | 5.993 | 14,738,983 | -0.14(-2.36%) |
Feb 14, 2012 | 6.228 | 6.234 | 6.065 | 6.137 | 17,471,710 | -0.15(-2.39%) |
Feb 13, 2012 | 6.330 | 6.372 | 6.191 | 6.288 | 13,956,840 | +0.05(+0.87%) |
Feb 10, 2012 | 6.282 | 6.354 | 6.155 | 6.234 | 20,284,256 | -0.23(-3.63%) |
Feb 09, 2012 | 6.414 | 6.493 | 6.366 | 6.468 | 19,322,030 | +0.04(+0.56%) |
Feb 08, 2012 | 6.444 | 6.493 | 6.369 | 6.432 | 17,142,738 | +0.02(+0.28%) |
Feb 07, 2012 | 6.408 | 6.456 | 6.330 | 6.414 | 12,854,770 | +0.01(+0.19%) |
Feb 06, 2012 | 6.318 | 6.408 | 6.312 | 6.402 | 12,229,110 | +0.01(+0.09%) |
Feb 03, 2012 | 6.288 | 6.444 | 6.216 | 6.396 | 24,127,872 | +0.21(+3.41%) |
Feb 02, 2012 | 6.101 | 6.264 | 6.101 | 6.185 | 23,701,580 | +0.07(+1.08%) |
Feb 01, 2012 | 5.896 | 6.203 | 5.860 | 6.119 | 43,927,456 | +0.40(+6.95%) |
Jan 31, 2012 | 5.848 | 5.860 | 5.691 | 5.722 | 14,167,664 | -0.05(-0.94%) |
Jan 30, 2012 | 5.740 | 5.818 | 5.649 | 5.776 | 16,031,888 | -0.04(-0.62%) |
Jan 27, 2012 | 5.836 | 5.902 | 5.788 | 5.812 | 17,452,666 | -0.02(-0.41%) |
Jan 26, 2012 | 5.878 | 5.932 | 5.782 | 5.836 | 16,148,475 | -0.04(-0.72%) |
Jan 25, 2012 | 5.752 | 5.951 | 5.673 | 5.878 | 12,243,155 | +0.14(+2.41%) |
Jan 24, 2012 | 5.583 | 5.743 | 5.535 | 5.740 | 11,918,100 | -0.02(-0.42%) |
Jan 23, 2012 | 5.740 | 5.782 | 5.679 | 5.764 | 13,910,370 | +0.03(+0.53%) |
Jan 20, 2012 | 5.728 | 5.792 | 5.679 | 5.734 | 11,399,502 | +0.01(+0.11%) |
Jan 19, 2012 | 5.722 | 5.758 | 5.595 | 5.728 | 21,364,306 | -0.07(-1.25%) |
Jan 18, 2012 | 5.655 | 5.806 | 5.631 | 5.800 | 14,111,560 | +0.07(+1.16%) |
Jan 17, 2012 | 5.704 | 5.752 | 5.637 | 5.734 | 17,895,888 | +0.25(+4.50%) |
Jan 13, 2012 | 5.547 | 5.553 | 5.414 | 5.487 | 15,253,591 | -0.17(-2.98%) |
Jan 12, 2012 | 5.553 | 5.679 | 5.487 | 5.655 | 12,684,552 | +0.11(+1.95%) |
Jan 11, 2012 | 5.541 | 5.577 | 5.493 | 5.547 | 12,572,843 | +0.13(+2.45%) |
Jan 10, 2012 | 5.414 | 5.481 | 5.381 | 5.414 | 20,281,998 | +0.25(+4.90%) |
Jan 09, 2012 | 5.192 | 5.252 | 5.143 | 5.162 | 13,489,409 | +0.05(+0.94%) |
Jan 06, 2012 | 5.137 | 5.192 | 5.059 | 5.113 | 16,292,572 | +0.07(+1.43%) |
Jan 05, 2012 | 5.095 | 5.137 | 4.969 | 5.041 | 13,310,281 | -0.03(-0.59%) |
Jan 04, 2012 | 4.915 | 5.149 | 4.915 | 5.071 | 9,933,728 | +0.37(+7.81%) |
Dec 30, 2011 | 4.662 | 4.704 | 4.662 | 4.704 | 4,725,174 | +0.04(+0.77%) |
Dec 29, 2011 | 4.638 | 4.680 | 4.571 | 4.668 | 8,004,505 | +0.08(+1.71%) |
Dec 28, 2011 | 4.752 | 4.770 | 4.577 | 4.589 | 6,736,883 | -0.19(-3.91%) |
Dec 27, 2011 | 4.758 | 4.813 | 4.758 | 4.776 | 7,783,166 | +0.07(+1.54%) |
Dec 23, 2011 | 4.746 | 4.770 | 4.668 | 4.704 | 8,958,558 | +0.14(+3.17%) |
Dec 21, 2011 | 4.559 | 4.577 | 4.475 | 4.559 | 8,480,099 | -0.01(-0.26%) |
Dec 20, 2011 | 4.439 | 4.589 | 4.439 | 4.571 | 10,553,951 | +0.26(+6.01%) |
Dec 19, 2011 | 4.445 | 4.451 | 4.282 | 4.312 | 9,266,435 | -0.13(-2.85%) |
Dec 16, 2011 | 4.511 | 4.565 | 4.403 | 4.439 | 19,744,634 | +0.00(+0.00%) |
Dec 15, 2011 | 4.559 | 4.583 | 4.433 | 4.439 | 9,541,755 | +0.01(+0.14%) |
Dec 14, 2011 | 4.427 | 4.541 | 4.385 | 4.433 | 11,215,219 | -0.03(-0.67%) |
Dec 13, 2011 | 4.601 | 4.656 | 4.421 | 4.463 | 16,872,558 | -0.04(-0.80%) |
Dec 12, 2011 | 4.565 | 4.613 | 4.475 | 4.499 | 12,581,825 | -0.23(-4.96%) |
Dec 09, 2011 | 4.650 | 4.740 | 4.619 | 4.734 | 14,440,323 | +0.14(+3.01%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.583 | 4.595 | 19,778,558 | -0.25(-5.10%) |
Dec 07, 2011 | 4.836 | 4.927 | 4.776 | 4.842 | 13,877,729 | -0.04(-0.74%) |
Dec 06, 2011 | 4.812 | 4.939 | 4.758 | 4.878 | 9,118,995 | +0.02(+0.50%) |
Dec 05, 2011 | 4.794 | 4.884 | 4.764 | 4.854 | 9,330,347 | +0.19(+4.00%) |
Dec 02, 2011 | 4.716 | 4.758 | 4.613 | 4.668 | 9,162,001 | +0.01(+0.13%) |
Dec 01, 2011 | 4.607 | 4.704 | 4.601 | 4.662 | 12,639,584 | +0.04(+0.78%) |
Nov 30, 2011 | 4.553 | 4.626 | 4.385 | 4.626 | 21,404,616 | +0.37(+8.63%) |
Nov 29, 2011 | 4.379 | 4.385 | 4.234 | 4.258 | 16,609,266 | -0.19(-4.20%) |
Nov 28, 2011 | 4.421 | 4.445 | 4.373 | 4.445 | 17,012,060 | +0.20(+4.83%) |
Nov 25, 2011 | 4.288 | 4.342 | 4.228 | 4.240 | 7,579,045 | -0.13(-2.90%) |
Nov 23, 2011 | 4.523 | 4.523 | 4.361 | 4.367 | 10,787,247 | -0.24(-5.23%) |
Nov 22, 2011 | 4.607 | 4.680 | 4.523 | 4.607 | 13,445,916 | -0.04(-0.97%) |
Nov 21, 2011 | 4.646 | 4.694 | 4.557 | 4.652 | 13,461,563 | -0.15(-3.11%) |
Nov 18, 2011 | 4.915 | 4.933 | 4.778 | 4.802 | 15,331,537 | -0.08(-1.71%) |
Nov 17, 2011 | 5.178 | 5.190 | 4.838 | 4.885 | 18,996,254 | -0.22(-4.33%) |
Nov 16, 2011 | 5.112 | 5.226 | 5.076 | 5.106 | 15,228,042 | -0.18(-3.39%) |
Nov 15, 2011 | 5.190 | 5.357 | 5.130 | 5.285 | 9,248,872 | +0.04(+0.80%) |
Nov 14, 2011 | 5.244 | 5.262 | 5.154 | 5.244 | 14,599,685 | -0.16(-2.88%) |
Nov 11, 2011 | 5.327 | 5.477 | 5.321 | 5.399 | 15,603,975 | +0.22(+4.27%) |
Nov 10, 2011 | 5.256 | 5.291 | 5.136 | 5.178 | 18,422,224 | +0.06(+1.17%) |
Nov 09, 2011 | 5.226 | 5.268 | 5.094 | 5.118 | 35,211,484 | -0.34(-6.24%) |
Nov 08, 2011 | 5.429 | 5.471 | 5.294 | 5.459 | 19,983,676 | -0.02(-0.33%) |
Nov 07, 2011 | 5.453 | 5.548 | 5.363 | 5.477 | 15,349,302 | +0.05(+0.99%) |
Nov 04, 2011 | 5.297 | 5.477 | 5.196 | 5.423 | 22,555,570 | +0.05(+0.89%) |
Nov 03, 2011 | 5.429 | 5.483 | 5.342 | 5.375 | 21,898,448 | +0.02(+0.45%) |
Nov 02, 2011 | 5.268 | 5.447 | 5.256 | 5.351 | 13,705,535 | +0.19(+3.70%) |
Nov 01, 2011 | 5.076 | 5.309 | 5.059 | 5.160 | 32,140,160 | -0.23(-4.21%) |
Oct 31, 2011 | 5.536 | 5.536 | 5.387 | 5.387 | 18,398,272 | -0.27(-4.75%) |
Oct 28, 2011 | 5.399 | 5.727 | 5.369 | 5.656 | 25,869,230 | +0.20(+3.61%) |
Oct 27, 2011 | 5.226 | 5.578 | 5.142 | 5.459 | 36,604,112 | +0.56(+11.33%) |
Oct 26, 2011 | 4.969 | 5.011 | 4.784 | 4.903 | 18,560,942 | +0.15(+3.14%) |
Oct 25, 2011 | 4.945 | 4.951 | 4.712 | 4.754 | 22,677,858 | -0.23(-4.67%) |
Oct 24, 2011 | 4.682 | 4.999 | 4.682 | 4.987 | 17,990,330 | +0.33(+7.19%) |
Oct 21, 2011 | 4.545 | 4.688 | 4.539 | 4.652 | 11,997,830 | +0.17(+3.73%) |
Oct 20, 2011 | 4.545 | 4.605 | 4.390 | 4.485 | 23,378,856 | -0.10(-2.21%) |
Oct 19, 2011 | 4.658 | 4.736 | 4.533 | 4.587 | 18,225,922 | -0.16(-3.40%) |
Oct 18, 2011 | 4.563 | 4.790 | 4.473 | 4.748 | 21,986,762 | +0.17(+3.65%) |
Oct 17, 2011 | 4.850 | 4.873 | 4.557 | 4.581 | 20,993,900 | -0.36(-7.26%) |
Oct 14, 2011 | 4.885 | 4.945 | 4.820 | 4.939 | 10,702,299 | +0.10(+1.97%) |
Oct 13, 2011 | 4.856 | 4.867 | 4.629 | 4.844 | 15,072,617 | -0.06(-1.22%) |
Oct 12, 2011 | 4.867 | 5.011 | 4.841 | 4.903 | 13,228,962 | +0.13(+2.75%) |
Oct 11, 2011 | 4.611 | 4.838 | 4.497 | 4.772 | 19,101,648 | +0.13(+2.70%) |
Oct 10, 2011 | 4.509 | 4.652 | 4.497 | 4.646 | 15,261,868 | +0.32(+7.31%) |
Oct 07, 2011 | 4.563 | 4.575 | 4.288 | 4.330 | 16,930,222 | -0.17(-3.72%) |
Oct 06, 2011 | 4.420 | 4.503 | 4.384 | 4.497 | 20,777,860 | +0.31(+7.42%) |
Oct 05, 2011 | 4.163 | 4.193 | 4.067 | 4.187 | 19,751,108 | +0.07(+1.59%) |
Oct 04, 2011 | 4.049 | 4.133 | 3.942 | 4.121 | 19,866,252 | +0.04(+0.88%) |
Oct 03, 2011 | 4.246 | 4.330 | 4.085 | 4.085 | 25,403,740 | -0.17(-4.07%) |
Sep 30, 2011 | 4.425 | 4.485 | 4.205 | 4.258 | 20,990,280 | -0.25(-5.56%) |
Sep 29, 2011 | 4.670 | 4.730 | 4.420 | 4.509 | 24,138,310 | -0.09(-1.95%) |
Sep 28, 2011 | 4.796 | 4.867 | 4.557 | 4.599 | 19,541,808 | -0.20(-4.23%) |
Sep 27, 2011 | 4.879 | 4.927 | 4.766 | 4.802 | 22,533,412 | +0.08(+1.77%) |
Sep 26, 2011 | 4.563 | 4.730 | 4.446 | 4.718 | 19,367,236 | +0.17(+3.67%) |
Sep 23, 2011 | 4.390 | 4.563 | 4.372 | 4.551 | 17,318,370 | +0.14(+3.11%) |
Sep 22, 2011 | 4.437 | 4.575 | 4.360 | 4.414 | 23,556,720 | -0.26(-5.62%) |
Sep 21, 2011 | 4.796 | 4.939 | 4.670 | 4.676 | 17,098,446 | -0.23(-4.63%) |
Sep 20, 2011 | 5.053 | 5.076 | 4.853 | 4.903 | 12,468,532 | -0.18(-3.53%) |
Sep 19, 2011 | 4.945 | 5.127 | 4.903 | 5.082 | 17,301,704 | -0.04(-0.82%) |
Sep 16, 2011 | 5.142 | 5.169 | 5.073 | 5.124 | 9,969,958 | -0.02(-0.35%) |
Sep 15, 2011 | 5.136 | 5.178 | 5.020 | 5.142 | 12,391,639 | +0.15(+2.99%) |
Sep 14, 2011 | 4.975 | 5.076 | 4.820 | 4.993 | 16,770,232 | +0.11(+2.33%) |
Sep 13, 2011 | 4.933 | 4.939 | 4.826 | 4.879 | 11,373,616 | +0.01(+0.25%) |
Sep 12, 2011 | 4.850 | 5.023 | 4.694 | 4.867 | 21,506,406 | -0.10(-1.93%) |
Sep 09, 2011 | 5.053 | 5.178 | 4.933 | 4.963 | 18,448,716 | -0.17(-3.26%) |
Sep 08, 2011 | 5.005 | 5.208 | 4.987 | 5.130 | 25,583,954 | +0.07(+1.30%) |
Sep 07, 2011 | 4.957 | 5.118 | 4.945 | 5.065 | 13,373,485 | +0.19(+3.79%) |
Sep 06, 2011 | 4.682 | 4.903 | 4.646 | 4.879 | 15,323,915 | -0.05(-1.09%) |
Sep 02, 2011 | 4.957 | 5.017 | 4.814 | 4.933 | 12,486,527 | -0.21(-4.18%) |
Sep 01, 2011 | 5.178 | 5.262 | 5.136 | 5.148 | 14,856,190 | -0.01(-0.12%) |
Aug 31, 2011 | 5.202 | 5.250 | 5.029 | 5.154 | 17,366,724 | -0.01(-0.12%) |
Aug 30, 2011 | 5.059 | 5.238 | 5.024 | 5.160 | 10,890,969 | +0.05(+1.05%) |
Aug 29, 2011 | 4.993 | 5.142 | 4.980 | 5.106 | 16,785,726 | +0.17(+3.39%) |
Aug 26, 2011 | 4.784 | 4.957 | 4.670 | 4.939 | 12,502,068 | +0.10(+1.97%) |
Aug 25, 2011 | 4.963 | 5.005 | 4.760 | 4.844 | 24,731,658 | -0.14(-2.87%) |
Aug 24, 2011 | 5.047 | 5.154 | 4.873 | 4.987 | 17,089,122 | -0.04(-0.71%) |
Aug 23, 2011 | 4.772 | 5.047 | 4.754 | 5.023 | 17,786,208 | +0.31(+6.59%) |
Aug 22, 2011 | 4.885 | 4.897 | 4.712 | 4.712 | 16,645,744 | +0.04(+0.77%) |
Aug 19, 2011 | 4.688 | 4.903 | 4.658 | 4.676 | 19,887,158 | +0.01(+0.26%) |
Aug 18, 2011 | 4.730 | 4.766 | 4.569 | 4.664 | 18,826,258 | -0.27(-5.56%) |
Aug 17, 2011 | 4.879 | 4.951 | 4.790 | 4.939 | 13,293,210 | +0.08(+1.60%) |
Aug 16, 2011 | 4.897 | 4.939 | 4.778 | 4.861 | 17,210,450 | -0.18(-3.60%) |
Aug 15, 2011 | 5.037 | 5.197 | 4.936 | 5.043 | 25,438,844 | +0.15(+3.16%) |
Aug 12, 2011 | 4.717 | 4.984 | 4.610 | 4.889 | 28,745,896 | +0.26(+5.64%) |
Aug 11, 2011 | 4.302 | 4.699 | 4.201 | 4.628 | 21,935,398 | +0.42(+10.01%) |
Aug 10, 2011 | 4.195 | 4.343 | 4.076 | 4.207 | 24,533,504 | -0.11(-2.61%) |
Aug 09, 2011 | 4.408 | 4.325 | 3.934 | 4.319 | 20,577,062 | +0.27(+6.59%) |
Aug 08, 2011 | 4.408 | 4.426 | 4.046 | 4.052 | 24,469,540 | -0.62(-13.21%) |
Aug 05, 2011 | 4.616 | 4.753 | 4.379 | 4.669 | 32,241,738 | +0.08(+1.81%) |
Aug 04, 2011 | 4.931 | 4.942 | 4.580 | 4.586 | 25,160,206 | -0.49(-9.70%) |
Aug 03, 2011 | 5.114 | 5.132 | 4.883 | 5.079 | 22,532,872 | -0.08(-1.61%) |
Aug 02, 2011 | 5.411 | 5.429 | 5.162 | 5.162 | 12,780,749 | -0.23(-4.18%) |
Aug 01, 2011 | 5.476 | 5.488 | 5.316 | 5.387 | 11,363,771 | -0.02(-0.44%) |
Jul 29, 2011 | 5.429 | 5.542 | 5.298 | 5.411 | 24,897,370 | -0.05(-0.98%) |
Jul 28, 2011 | 5.500 | 5.548 | 5.459 | 5.464 | 9,333,310 | +0.01(+0.22%) |
Jul 27, 2011 | 5.482 | 5.518 | 5.352 | 5.453 | 14,588,504 | -0.09(-1.61%) |
Jul 26, 2011 | 5.666 | 5.672 | 5.488 | 5.542 | 13,271,701 | -0.13(-2.30%) |
Jul 25, 2011 | 5.631 | 5.699 | 5.595 | 5.672 | 6,365,734 | -0.04(-0.73%) |
Jul 22, 2011 | 5.815 | 5.826 | 5.648 | 5.714 | 9,524,351 | -0.07(-1.23%) |
Jul 21, 2011 | 5.625 | 5.818 | 5.565 | 5.785 | 17,441,026 | +0.24(+4.39%) |
Jul 20, 2011 | 5.613 | 5.642 | 5.506 | 5.542 | 9,078,023 | +0.02(+0.32%) |
Jul 19, 2011 | 5.542 | 5.589 | 5.405 | 5.524 | 13,667,068 | +0.05(+0.87%) |
Jul 18, 2011 | 5.524 | 5.565 | 5.464 | 5.476 | 13,330,212 | -0.15(-2.74%) |
Jul 15, 2011 | 5.773 | 5.791 | 5.583 | 5.631 | 15,530,922 | -0.11(-1.86%) |
Jul 14, 2011 | 5.909 | 5.909 | 5.702 | 5.737 | 11,134,821 | -0.12(-2.13%) |
Jul 13, 2011 | 5.921 | 5.975 | 5.815 | 5.862 | 12,338,757 | -0.02(-0.30%) |
Jul 12, 2011 | 5.981 | 6.076 | 5.844 | 5.880 | 15,731,975 | -0.17(-2.84%) |
Jul 11, 2011 | 6.153 | 6.153 | 6.013 | 6.052 | 11,011,963 | -0.26(-4.05%) |
Jul 08, 2011 | 6.319 | 6.343 | 6.212 | 6.307 | 9,215,080 | -0.07(-1.02%) |
Jul 07, 2011 | 6.443 | 6.515 | 6.372 | 6.372 | 8,899,558 | +0.02(+0.28%) |
Jul 06, 2011 | 6.337 | 6.360 | 6.248 | 6.354 | 10,949,879 | -0.05(-0.83%) |
Jul 05, 2011 | 6.509 | 6.550 | 6.378 | 6.408 | 11,731,188 | -0.03(-0.46%) |
Jul 01, 2011 | 6.188 | 6.491 | 6.150 | 6.438 | 15,201,611 | +0.20(+3.14%) |
Jun 30, 2011 | 6.212 | 6.289 | 6.176 | 6.242 | 10,305,607 | +0.08(+1.35%) |
Jun 29, 2011 | 6.016 | 6.236 | 5.945 | 6.159 | 14,753,467 | +0.21(+3.59%) |
Jun 28, 2011 | 5.838 | 6.004 | 5.838 | 5.945 | 11,967,952 | +0.14(+2.35%) |
Jun 27, 2011 | 5.767 | 5.820 | 5.714 | 5.809 | 9,645,159 | +0.07(+1.14%) |
Jun 24, 2011 | 5.874 | 5.915 | 5.731 | 5.743 | 13,019,606 | -0.07(-1.12%) |
Jun 23, 2011 | 5.785 | 5.841 | 5.690 | 5.809 | 13,824,188 | -0.09(-1.61%) |
Jun 22, 2011 | 5.909 | 5.963 | 5.880 | 5.904 | 7,266,724 | -0.02(-0.30%) |
Jun 21, 2011 | 5.874 | 5.945 | 5.832 | 5.921 | 8,060,274 | +0.03(+0.50%) |
Jun 20, 2011 | 5.939 | 5.957 | 5.868 | 5.892 | 10,072,210 | -0.02(-0.30%) |
Jun 17, 2011 | 6.034 | 6.076 | 5.844 | 5.909 | 18,971,322 | -0.07(-1.09%) |
Jun 16, 2011 | 6.076 | 6.123 | 5.898 | 5.975 | 12,441,829 | -0.15(-2.42%) |
Jun 15, 2011 | 6.064 | 6.171 | 6.064 | 6.123 | 15,193,739 | -0.06(-0.96%) |
Jun 14, 2011 | 6.200 | 6.230 | 6.117 | 6.182 | 10,847,551 | +0.06(+0.97%) |
Jun 13, 2011 | 6.117 | 6.165 | 6.058 | 6.123 | 8,299,819 | -0.03(-0.48%) |
Jun 10, 2011 | 6.200 | 6.242 | 6.099 | 6.153 | 9,695,232 | -0.09(-1.43%) |
Jun 09, 2011 | 6.188 | 6.295 | 6.153 | 6.242 | 12,263,209 | +0.05(+0.77%) |
Jun 08, 2011 | 6.242 | 6.260 | 6.104 | 6.194 | 11,639,782 | -0.01(-0.19%) |
Jun 07, 2011 | 6.218 | 6.325 | 6.176 | 6.206 | 11,681,372 | +0.03(+0.48%) |
Jun 06, 2011 | 6.337 | 6.372 | 6.129 | 6.176 | 13,258,927 | -0.23(-3.52%) |
Jun 03, 2011 | 6.325 | 6.494 | 6.319 | 6.402 | 15,540,098 | +0.25(+4.05%) |
May 24, 2011 | 6.182 | 6.206 | 6.111 | 6.153 | 12,188,233 | +0.11(+1.87%) |
May 23, 2011 | 5.939 | 6.082 | 5.909 | 6.040 | 10,446,519 | -0.02(-0.39%) |
May 20, 2011 | 6.105 | 6.147 | 6.052 | 6.064 | 10,503,353 | -0.08(-1.28%) |
May 19, 2011 | 6.208 | 6.237 | 6.060 | 6.143 | 10,681,221 | -0.07(-1.05%) |
May 18, 2011 | 6.308 | 6.332 | 6.166 | 6.208 | 15,516,035 | +0.03(+0.48%) |
May 17, 2011 | 6.024 | 6.213 | 6.007 | 6.178 | 16,148,410 | +0.09(+1.46%) |
May 16, 2011 | 6.107 | 6.219 | 6.048 | 6.089 | 15,214,350 | -0.05(-0.77%) |
May 13, 2011 | 6.225 | 6.243 | 6.072 | 6.137 | 18,923,036 | -0.11(-1.80%) |
May 12, 2011 | 6.190 | 6.302 | 6.107 | 6.249 | 12,956,616 | +0.02(+0.38%) |
May 11, 2011 | 6.308 | 6.349 | 6.166 | 6.225 | 15,422,097 | -0.16(-2.50%) |
May 10, 2011 | 6.355 | 6.420 | 6.302 | 6.385 | 12,760,852 | +0.07(+1.12%) |
May 09, 2011 | 6.349 | 6.420 | 6.243 | 6.314 | 12,814,917 | -0.03(-0.47%) |
May 06, 2011 | 6.385 | 6.450 | 6.248 | 6.344 | 30,041,280 | +0.11(+1.80%) |
May 05, 2011 | 6.527 | 6.610 | 6.219 | 6.231 | 38,334,104 | -0.36(-5.47%) |
May 04, 2011 | 6.781 | 6.811 | 6.539 | 6.592 | 20,477,618 | -0.21(-3.13%) |
May 03, 2011 | 6.964 | 7.012 | 6.704 | 6.805 | 24,567,184 | -0.28(-3.92%) |
May 02, 2011 | 7.094 | 7.100 | 7.047 | 7.083 | 21,895,184 | -0.06(-0.83%) |
Apr 29, 2011 | 6.994 | 7.177 | 6.994 | 7.142 | 13,841,972 | +0.17(+2.37%) |
Apr 28, 2011 | 7.012 | 7.040 | 6.893 | 6.976 | 23,371,726 | -0.14(-1.99%) |
Apr 27, 2011 | 7.278 | 7.295 | 7.041 | 7.118 | 16,207,973 | -0.09(-1.31%) |
Apr 26, 2011 | 7.112 | 7.242 | 7.047 | 7.213 | 12,001,857 | +0.17(+2.43%) |
Apr 25, 2011 | 7.165 | 7.171 | 7.035 | 7.041 | 16,822,008 | -0.13(-1.81%) |
Apr 21, 2011 | 7.213 | 7.236 | 7.083 | 7.171 | 6,884,758 | -0.01(-0.08%) |
Apr 20, 2011 | 7.142 | 7.177 | 7.012 | 7.177 | 21,400,504 | +0.19(+2.71%) |
Apr 19, 2011 | 6.994 | 7.029 | 6.843 | 6.988 | 26,892,426 | +0.04(+0.51%) |
Apr 18, 2011 | 7.047 | 7.059 | 6.893 | 6.952 | 28,029,404 | -0.26(-3.61%) |
Apr 15, 2011 | 7.189 | 7.213 | 7.077 | 7.213 | 21,215,494 | +0.09(+1.33%) |
Apr 14, 2011 | 7.059 | 7.248 | 7.047 | 7.118 | 27,486,588 | +0.04(+0.58%) |
Apr 13, 2011 | 7.195 | 7.224 | 7.000 | 7.077 | 88,174,776 | -0.23(-3.16%) |
Apr 12, 2011 | 7.496 | 7.502 | 7.278 | 7.307 | 16,049,531 | -0.24(-3.21%) |
Apr 11, 2011 | 7.538 | 7.626 | 7.479 | 7.550 | 11,564,316 | -0.01(-0.16%) |
Apr 08, 2011 | 7.555 | 7.656 | 7.508 | 7.561 | 15,427,812 | +0.11(+1.51%) |
Apr 07, 2011 | 7.337 | 7.508 | 7.313 | 7.449 | 15,993,213 | +0.18(+2.44%) |
Apr 06, 2011 | 7.473 | 7.473 | 7.236 | 7.272 | 9,910,299 | -0.16(-2.15%) |
Apr 05, 2011 | 7.443 | 7.473 | 7.381 | 7.431 | 6,988,492 | -0.02(-0.32%) |
Apr 04, 2011 | 7.496 | 7.499 | 7.425 | 7.455 | 6,681,790 | +0.01(+0.08%) |
Apr 01, 2011 | 7.496 | 7.526 | 7.420 | 7.449 | 8,844,041 | +0.06(+0.80%) |
Mar 31, 2011 | 7.366 | 7.479 | 7.360 | 7.390 | 10,503,298 | +0.07(+0.97%) |
Mar 30, 2011 | 7.366 | 7.372 | 7.260 | 7.319 | 8,712,350 | +0.05(+0.65%) |
Mar 29, 2011 | 7.242 | 7.325 | 7.201 | 7.272 | 9,730,954 | +0.08(+1.07%) |
Mar 28, 2011 | 7.230 | 7.313 | 7.195 | 7.195 | 7,861,363 | -0.07(-0.90%) |
Mar 25, 2011 | 7.325 | 7.390 | 7.224 | 7.260 | 11,949,396 | -0.08(-1.13%) |
Mar 24, 2011 | 7.402 | 7.420 | 7.266 | 7.343 | 16,549,247 | -0.03(-0.40%) |
Mar 23, 2011 | 7.313 | 7.449 | 7.295 | 7.372 | 18,326,726 | +0.08(+1.14%) |
Mar 22, 2011 | 7.337 | 7.337 | 7.171 | 7.289 | 24,851,822 | -0.09(-1.28%) |
Mar 21, 2011 | 7.485 | 7.508 | 7.284 | 7.384 | 25,559,926 | -0.28(-3.70%) |
Mar 18, 2011 | 7.774 | 7.798 | 7.626 | 7.668 | 10,592,451 | +0.01(+0.08%) |
Mar 17, 2011 | 7.845 | 7.851 | 7.597 | 7.662 | 10,511,273 | -0.02(-0.31%) |
Mar 16, 2011 | 8.070 | 8.070 | 7.591 | 7.686 | 17,271,770 | -0.28(-3.49%) |
Mar 15, 2011 | 7.916 | 8.005 | 7.863 | 7.963 | 14,067,422 | +0.12(+1.55%) |
Mar 14, 2011 | 7.682 | 7.883 | 7.612 | 7.842 | 20,076,584 | +0.25(+3.34%) |
Mar 11, 2011 | 7.647 | 7.771 | 7.576 | 7.588 | 23,711,092 | -0.21(-2.72%) |
Mar 10, 2011 | 7.859 | 7.942 | 7.788 | 7.800 | 10,852,256 | -0.20(-2.51%) |
Mar 09, 2011 | 7.930 | 8.148 | 7.877 | 8.001 | 14,977,083 | +0.07(+0.89%) |
Mar 08, 2011 | 8.013 | 8.036 | 7.812 | 7.930 | 8,052,448 | -0.07(-0.88%) |
Mar 07, 2011 | 8.325 | 8.325 | 7.930 | 8.001 | 8,044,444 | -0.14(-1.74%) |
Mar 04, 2011 | 8.354 | 8.396 | 8.101 | 8.142 | 13,228,178 | -0.12(-1.43%) |
Mar 03, 2011 | 7.983 | 8.313 | 7.983 | 8.260 | 16,793,678 | +0.36(+4.55%) |
Mar 02, 2011 | 7.830 | 7.965 | 7.777 | 7.900 | 10,041,852 | +0.07(+0.90%) |