Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.082 | 4.132 | 4.068 | 4.117 | 97,850,360 | +0.06(+1.36%) |
Mar 29, 2012 | 4.044 | 4.079 | 4.037 | 4.061 | 100,404,968 | -0.01(-0.30%) |
Mar 28, 2012 | 4.094 | 4.113 | 4.051 | 4.074 | 118,675,208 | -0.01(-0.17%) |
Mar 27, 2012 | 4.139 | 4.141 | 4.080 | 4.080 | 106,298,856 | -0.05(-1.13%) |
Mar 26, 2012 | 4.122 | 4.134 | 4.068 | 4.127 | 137,579,008 | +0.04(+1.10%) |
Mar 23, 2012 | 3.989 | 4.084 | 3.959 | 4.082 | 119,776,712 | +0.10(+2.61%) |
Mar 22, 2012 | 4.001 | 4.022 | 3.958 | 3.978 | 198,487,536 | -0.07(-1.83%) |
Mar 21, 2012 | 4.163 | 4.170 | 4.036 | 4.053 | 263,417,744 | -0.09(-2.17%) |
Mar 20, 2012 | 4.208 | 4.210 | 4.141 | 4.143 | 139,745,232 | -0.06(-1.48%) |
Mar 19, 2012 | 4.238 | 4.250 | 4.200 | 4.205 | 68,093,904 | -0.03(-0.61%) |
Mar 16, 2012 | 4.191 | 4.241 | 4.182 | 4.231 | 120,540,392 | +0.02(+0.37%) |
Mar 15, 2012 | 4.167 | 4.248 | 4.160 | 4.215 | 118,320,368 | +0.01(+0.25%) |
Mar 14, 2012 | 4.193 | 4.239 | 4.177 | 4.205 | 125,416,784 | -0.04(-0.94%) |
Mar 13, 2012 | 4.158 | 4.257 | 4.131 | 4.245 | 135,269,408 | +0.09(+2.20%) |
Mar 12, 2012 | 4.141 | 4.196 | 4.137 | 4.153 | 96,110,040 | -0.02(-0.58%) |
Mar 09, 2012 | 4.248 | 4.262 | 4.153 | 4.177 | 135,612,928 | -0.08(-1.87%) |
Mar 08, 2012 | 4.222 | 4.274 | 4.204 | 4.257 | 80,945,376 | +0.05(+1.15%) |
Mar 07, 2012 | 4.186 | 4.236 | 4.179 | 4.208 | 95,122,960 | +0.03(+0.79%) |
Mar 06, 2012 | 4.246 | 4.283 | 4.150 | 4.175 | 186,118,144 | -0.15(-3.36%) |
Mar 05, 2012 | 4.350 | 4.359 | 4.270 | 4.321 | 143,065,008 | -0.05(-1.22%) |
Mar 02, 2012 | 4.362 | 4.417 | 4.348 | 4.374 | 130,903,000 | +0.01(+0.28%) |
Mar 01, 2012 | 4.379 | 4.431 | 4.352 | 4.362 | 145,915,728 | -0.01(-0.24%) |
Feb 29, 2012 | 4.531 | 4.535 | 4.367 | 4.372 | 224,806,192 | -0.15(-3.32%) |
Feb 28, 2012 | 4.524 | 4.557 | 4.493 | 4.523 | 133,687,040 | -0.01(-0.27%) |
Feb 27, 2012 | 4.547 | 4.597 | 4.511 | 4.535 | 163,428,640 | -0.07(-1.46%) |
Feb 24, 2012 | 4.664 | 4.680 | 4.590 | 4.602 | 161,356,912 | -0.07(-1.52%) |
Feb 23, 2012 | 4.768 | 4.815 | 4.638 | 4.673 | 412,941,376 | -0.33(-6.53%) |
Feb 22, 2012 | 5.036 | 5.048 | 4.972 | 4.999 | 165,174,096 | -0.07(-1.40%) |
Feb 21, 2012 | 5.100 | 5.134 | 5.039 | 5.070 | 82,932,360 | -0.04(-0.81%) |
Feb 17, 2012 | 5.174 | 5.183 | 5.101 | 5.112 | 107,268,448 | -0.05(-0.99%) |
Feb 16, 2012 | 4.999 | 5.179 | 4.998 | 5.163 | 119,390,328 | +0.13(+2.63%) |
Feb 15, 2012 | 5.089 | 5.105 | 5.004 | 5.031 | 91,122,000 | +0.01(+0.14%) |
Feb 14, 2012 | 4.958 | 5.024 | 4.946 | 5.024 | 63,463,868 | +0.06(+1.15%) |
Feb 13, 2012 | 4.987 | 5.010 | 4.910 | 4.967 | 53,024,388 | +0.01(+0.17%) |
Feb 10, 2012 | 4.993 | 5.008 | 4.922 | 4.958 | 58,027,680 | -0.07(-1.41%) |
Feb 09, 2012 | 5.075 | 5.095 | 5.015 | 5.029 | 92,810,608 | -0.06(-1.19%) |
Feb 08, 2012 | 5.005 | 5.107 | 4.991 | 5.089 | 76,354,888 | +0.09(+1.76%) |
Feb 07, 2012 | 4.963 | 5.039 | 4.939 | 5.001 | 84,426,632 | +0.03(+0.66%) |
Feb 06, 2012 | 5.006 | 5.029 | 4.965 | 4.968 | 74,117,136 | -0.05(-1.07%) |
Feb 03, 2012 | 4.989 | 5.046 | 4.975 | 5.022 | 67,323,496 | +0.10(+2.00%) |
Feb 02, 2012 | 4.961 | 4.984 | 4.903 | 4.923 | 73,565,112 | -0.04(-0.90%) |
Feb 01, 2012 | 4.877 | 4.994 | 4.866 | 4.968 | 86,603,336 | +0.13(+2.79%) |
Jan 31, 2012 | 4.870 | 4.877 | 4.746 | 4.834 | 79,602,616 | +0.02(+0.36%) |
Jan 30, 2012 | 4.709 | 4.844 | 4.704 | 4.816 | 70,154,816 | +0.00(+0.00%) |
Jan 27, 2012 | 4.778 | 4.851 | 4.768 | 4.816 | 68,904,008 | -0.02(-0.39%) |
Jan 26, 2012 | 4.873 | 4.918 | 4.811 | 4.835 | 66,037,816 | -0.06(-1.17%) |
Jan 25, 2012 | 4.908 | 4.930 | 4.844 | 4.892 | 77,089,864 | -0.03(-0.70%) |
Jan 24, 2012 | 4.877 | 4.982 | 4.872 | 4.927 | 86,178,568 | -0.03(-0.56%) |
Jan 23, 2012 | 4.827 | 4.989 | 4.827 | 4.955 | 128,711,008 | +0.10(+1.96%) |
Jan 20, 2012 | 4.685 | 4.868 | 4.673 | 4.860 | 130,197,456 | +0.17(+3.61%) |
Jan 19, 2012 | 4.668 | 4.708 | 4.644 | 4.690 | 64,730,956 | +0.03(+0.56%) |
Jan 18, 2012 | 4.561 | 4.664 | 4.561 | 4.664 | 66,380,368 | +0.09(+2.06%) |
Jan 17, 2012 | 4.619 | 4.644 | 4.561 | 4.570 | 64,800,704 | -0.01(-0.13%) |
Jan 13, 2012 | 4.614 | 4.644 | 4.556 | 4.576 | 68,340,608 | -0.08(-1.71%) |
Jan 12, 2012 | 4.618 | 4.663 | 4.604 | 4.656 | 60,361,604 | +0.05(+1.18%) |
Jan 11, 2012 | 4.578 | 4.607 | 4.549 | 4.601 | 78,724,976 | -0.01(-0.21%) |
Jan 10, 2012 | 4.611 | 4.647 | 4.592 | 4.611 | 72,925,664 | +0.04(+0.95%) |
Jan 09, 2012 | 4.559 | 4.597 | 4.549 | 4.568 | 64,012,744 | +0.01(+0.15%) |
Jan 06, 2012 | 4.590 | 4.597 | 4.543 | 4.561 | 67,759,360 | -0.02(-0.38%) |
Jan 05, 2012 | 4.547 | 4.593 | 4.535 | 4.578 | 80,154,752 | -0.02(-0.38%) |
Jan 04, 2012 | 4.581 | 4.630 | 4.568 | 4.595 | 64,348,084 | +0.15(+3.26%) |
Dec 30, 2011 | 4.426 | 4.488 | 4.426 | 4.450 | 66,545,492 | +0.02(+0.55%) |
Dec 29, 2011 | 4.341 | 4.435 | 4.341 | 4.426 | 52,988,320 | +0.07(+1.67%) |
Dec 28, 2011 | 4.412 | 4.445 | 4.344 | 4.353 | 60,558,912 | -0.08(-1.75%) |
Dec 27, 2011 | 4.435 | 4.488 | 4.426 | 4.431 | 69,159,000 | -0.04(-0.89%) |
Dec 23, 2011 | 4.476 | 4.486 | 4.448 | 4.471 | 61,391,644 | +0.08(+1.73%) |
Dec 21, 2011 | 4.450 | 4.471 | 4.326 | 4.395 | 113,977,776 | -0.08(-1.81%) |
Dec 20, 2011 | 4.410 | 4.521 | 4.410 | 4.476 | 85,430,632 | +0.13(+3.10%) |
Dec 19, 2011 | 4.483 | 4.505 | 4.322 | 4.341 | 97,491,312 | -0.12(-2.75%) |
Dec 16, 2011 | 4.550 | 4.607 | 4.462 | 4.464 | 191,668,768 | -0.06(-1.22%) |
Dec 15, 2011 | 4.602 | 4.613 | 4.512 | 4.519 | 103,671,024 | -0.04(-0.83%) |
Dec 14, 2011 | 4.600 | 4.623 | 4.483 | 4.557 | 129,197,416 | -0.07(-1.57%) |
Dec 13, 2011 | 4.735 | 4.811 | 4.604 | 4.630 | 105,574,032 | -0.09(-1.98%) |
Dec 12, 2011 | 4.676 | 4.743 | 4.676 | 4.723 | 113,437,136 | -0.10(-2.01%) |
Dec 09, 2011 | 4.770 | 4.911 | 4.754 | 4.820 | 111,793,832 | +0.04(+0.87%) |
Dec 08, 2011 | 4.866 | 4.953 | 4.761 | 4.778 | 125,492,464 | -0.13(-2.64%) |
Dec 07, 2011 | 4.815 | 4.937 | 4.782 | 4.908 | 103,725,824 | +0.04(+0.82%) |
Dec 06, 2011 | 4.792 | 4.913 | 4.787 | 4.868 | 99,856,040 | +0.01(+0.21%) |
Dec 05, 2011 | 4.834 | 4.906 | 4.815 | 4.858 | 107,126,440 | +0.08(+1.59%) |
Dec 02, 2011 | 4.922 | 4.923 | 4.771 | 4.782 | 118,402,976 | -0.09(-1.91%) |
Dec 01, 2011 | 4.740 | 4.913 | 4.740 | 4.875 | 128,325,320 | +0.05(+0.97%) |
Nov 30, 2011 | 4.740 | 4.863 | 4.740 | 4.828 | 209,313,056 | +0.18(+3.90%) |
Nov 29, 2011 | 4.666 | 4.751 | 4.597 | 4.647 | 157,475,872 | +0.06(+1.39%) |
Nov 28, 2011 | 4.490 | 4.599 | 4.426 | 4.583 | 114,949,800 | +0.20(+4.49%) |
Nov 25, 2011 | 4.422 | 4.467 | 4.383 | 4.386 | 52,207,356 | -0.07(-1.51%) |
Nov 23, 2011 | 4.542 | 4.609 | 4.429 | 4.454 | 141,798,256 | -0.15(-3.26%) |
Nov 22, 2011 | 4.537 | 4.625 | 4.362 | 4.604 | 288,762,112 | -0.04(-0.78%) |
Nov 21, 2011 | 4.671 | 4.732 | 4.540 | 4.640 | 199,345,824 | -0.20(-4.04%) |
Nov 18, 2011 | 4.799 | 4.906 | 4.775 | 4.835 | 169,491,664 | +0.12(+2.57%) |
Nov 17, 2011 | 4.809 | 4.815 | 4.633 | 4.714 | 106,079,448 | -0.11(-2.29%) |
Nov 16, 2011 | 4.853 | 4.939 | 4.775 | 4.825 | 116,791,040 | -0.05(-1.10%) |
Nov 15, 2011 | 4.697 | 4.910 | 4.682 | 4.879 | 116,285,272 | +0.16(+3.37%) |
Nov 14, 2011 | 4.761 | 4.785 | 4.682 | 4.720 | 65,779,788 | -0.04(-0.94%) |
Nov 11, 2011 | 4.704 | 4.801 | 4.690 | 4.765 | 76,200,488 | +0.14(+3.06%) |
Nov 10, 2011 | 4.585 | 4.651 | 4.545 | 4.623 | 87,092,440 | +0.07(+1.63%) |
Nov 09, 2011 | 4.694 | 4.701 | 4.535 | 4.549 | 107,970,120 | -0.26(-5.42%) |
Nov 08, 2011 | 4.856 | 4.856 | 4.733 | 4.809 | 100,798,728 | -0.01(-0.14%) |
Nov 07, 2011 | 4.673 | 4.820 | 4.635 | 4.816 | 103,556,248 | +0.16(+3.37%) |
Nov 04, 2011 | 4.613 | 4.661 | 4.550 | 4.659 | 73,140,136 | +0.02(+0.48%) |
Nov 03, 2011 | 4.526 | 4.661 | 4.464 | 4.637 | 93,211,288 | +0.16(+3.59%) |
Nov 02, 2011 | 4.479 | 4.554 | 4.455 | 4.476 | 94,625,488 | +0.05(+1.05%) |
Nov 01, 2011 | 4.474 | 4.504 | 4.379 | 4.429 | 111,314,944 | -0.17(-3.65%) |
Oct 31, 2011 | 4.733 | 4.761 | 4.597 | 4.597 | 96,129,328 | -0.23(-4.76%) |
Oct 28, 2011 | 4.789 | 4.935 | 4.761 | 4.827 | 159,050,928 | +0.16(+3.52%) |
Oct 27, 2011 | 4.574 | 4.740 | 4.566 | 4.663 | 151,563,824 | +0.21(+4.82%) |
Oct 26, 2011 | 4.340 | 4.471 | 4.291 | 4.448 | 117,706,888 | +0.12(+2.79%) |
Oct 25, 2011 | 4.478 | 4.481 | 4.319 | 4.327 | 87,398,776 | -0.17(-3.73%) |
Oct 24, 2011 | 4.422 | 4.519 | 4.400 | 4.495 | 73,127,688 | +0.11(+2.52%) |
Oct 21, 2011 | 4.327 | 4.419 | 4.315 | 4.384 | 86,675,024 | +0.11(+2.59%) |
Oct 20, 2011 | 4.300 | 4.322 | 4.189 | 4.274 | 108,249,432 | -0.04(-0.96%) |
Oct 19, 2011 | 4.381 | 4.405 | 4.291 | 4.315 | 79,746,664 | -0.11(-2.46%) |
Oct 18, 2011 | 4.272 | 4.459 | 4.241 | 4.424 | 119,149,944 | +0.13(+3.02%) |
Oct 17, 2011 | 4.464 | 4.481 | 4.267 | 4.295 | 96,848,168 | -0.22(-4.79%) |
Oct 14, 2011 | 4.495 | 4.550 | 4.476 | 4.511 | 69,346,784 | +0.08(+1.87%) |
Oct 13, 2011 | 4.478 | 4.483 | 4.343 | 4.428 | 89,679,576 | -0.04(-0.93%) |
Oct 12, 2011 | 4.512 | 4.542 | 4.435 | 4.469 | 119,532,896 | -0.01(-0.19%) |
Oct 11, 2011 | 4.421 | 4.497 | 4.402 | 4.478 | 102,156,760 | +0.03(+0.70%) |
Oct 10, 2011 | 4.376 | 4.489 | 4.369 | 4.447 | 125,708,544 | +0.15(+3.46%) |
Oct 07, 2011 | 4.336 | 4.428 | 4.239 | 4.298 | 174,771,200 | -0.03(-0.68%) |
Oct 06, 2011 | 4.248 | 4.329 | 4.234 | 4.327 | 164,850,400 | +0.21(+4.99%) |
Oct 05, 2011 | 3.970 | 4.169 | 3.947 | 4.122 | 179,664,384 | +0.15(+3.65%) |
Oct 04, 2011 | 3.788 | 3.985 | 3.773 | 3.977 | 178,998,752 | +0.14(+3.69%) |
Oct 03, 2011 | 3.916 | 4.011 | 3.832 | 3.835 | 164,944,240 | -0.04(-1.11%) |
Sep 30, 2011 | 4.072 | 4.103 | 3.873 | 3.878 | 232,394,832 | -0.23(-5.59%) |
Sep 29, 2011 | 4.113 | 4.226 | 4.032 | 4.108 | 155,291,136 | +0.10(+2.54%) |
Sep 28, 2011 | 4.136 | 4.143 | 3.992 | 4.006 | 137,817,184 | -0.07(-1.70%) |
Sep 27, 2011 | 4.036 | 4.232 | 4.008 | 4.075 | 228,789,408 | +0.15(+3.87%) |
Sep 26, 2011 | 3.902 | 3.985 | 3.875 | 3.923 | 184,781,728 | +0.07(+1.75%) |
Sep 23, 2011 | 3.890 | 3.908 | 3.714 | 3.856 | 398,866,944 | -0.08(-2.11%) |
Sep 22, 2011 | 3.982 | 4.096 | 3.845 | 3.939 | 372,124,128 | -0.20(-4.92%) |
Sep 21, 2011 | 3.901 | 4.336 | 3.837 | 4.143 | 511,557,216 | +0.26(+6.72%) |
Sep 20, 2011 | 3.951 | 3.987 | 3.877 | 3.882 | 149,594,784 | -0.08(-1.92%) |
Sep 19, 2011 | 3.991 | 4.010 | 3.908 | 3.958 | 97,683,504 | -0.11(-2.64%) |
Sep 16, 2011 | 4.044 | 4.075 | 3.999 | 4.065 | 135,566,096 | +0.04(+1.12%) |
Sep 15, 2011 | 4.011 | 4.032 | 3.927 | 4.020 | 91,573,448 | +0.06(+1.48%) |
Sep 14, 2011 | 3.920 | 3.996 | 3.866 | 3.961 | 130,357,432 | +0.04(+1.01%) |
Sep 13, 2011 | 3.909 | 3.935 | 3.875 | 3.921 | 140,933,360 | +0.02(+0.53%) |
Sep 12, 2011 | 3.823 | 3.904 | 3.823 | 3.901 | 163,383,296 | -0.01(-0.31%) |
Sep 09, 2011 | 4.068 | 4.087 | 3.887 | 3.913 | 213,615,648 | -0.21(-5.11%) |
Sep 08, 2011 | 4.207 | 4.262 | 4.120 | 4.124 | 124,350,496 | -0.05(-1.12%) |
Sep 07, 2011 | 4.141 | 4.202 | 4.094 | 4.170 | 118,346,320 | +0.09(+2.16%) |
Sep 06, 2011 | 4.022 | 4.091 | 3.956 | 4.082 | 162,923,936 | -0.12(-2.92%) |
Sep 02, 2011 | 4.327 | 4.333 | 4.201 | 4.205 | 108,471,392 | -0.23(-5.18%) |
Sep 01, 2011 | 4.526 | 4.569 | 4.433 | 4.435 | 94,733,832 | -0.06(-1.38%) |
Aug 31, 2011 | 4.538 | 4.562 | 4.481 | 4.497 | 131,047,304 | -0.00(-0.08%) |
Aug 30, 2011 | 4.488 | 4.524 | 4.443 | 4.500 | 135,526,400 | -0.01(-0.27%) |
Aug 29, 2011 | 4.310 | 4.517 | 4.302 | 4.512 | 133,573,672 | +0.22(+5.24%) |
Aug 26, 2011 | 4.253 | 4.376 | 4.224 | 4.288 | 132,226,072 | -0.04(-0.84%) |
Aug 25, 2011 | 4.343 | 4.362 | 4.229 | 4.324 | 147,921,040 | -0.03(-0.71%) |
Aug 24, 2011 | 4.239 | 4.371 | 4.189 | 4.355 | 167,314,256 | +0.12(+2.73%) |
Aug 23, 2011 | 4.238 | 4.272 | 4.155 | 4.239 | 197,623,840 | +0.02(+0.37%) |
Aug 22, 2011 | 4.174 | 4.359 | 4.169 | 4.224 | 353,827,872 | +0.15(+3.60%) |
Aug 19, 2011 | 4.077 | 4.148 | 3.930 | 4.077 | 747,225,280 | -1.02(-20.03%) |
Aug 18, 2011 | 5.158 | 5.874 | 4.948 | 5.098 | 553,844,672 | -0.32(-5.99%) |
Aug 17, 2011 | 5.525 | 5.563 | 5.350 | 5.423 | 138,495,712 | -0.21(-3.74%) |
Aug 16, 2011 | 5.516 | 5.697 | 5.511 | 5.633 | 105,074,832 | +0.03(+0.56%) |
Aug 15, 2011 | 5.589 | 5.661 | 5.568 | 5.602 | 100,078,312 | +0.02(+0.34%) |
Aug 12, 2011 | 5.504 | 5.590 | 5.452 | 5.583 | 137,309,008 | +0.22(+4.09%) |
Aug 11, 2011 | 5.139 | 5.430 | 5.139 | 5.364 | 155,499,312 | +0.21(+3.99%) |
Aug 10, 2011 | 5.338 | 5.359 | 5.145 | 5.158 | 160,348,608 | -0.29(-5.30%) |
Aug 09, 2011 | 5.378 | 5.450 | 5.139 | 5.447 | 190,856,560 | +0.12(+2.34%) |
Aug 08, 2011 | 5.378 | 5.511 | 5.309 | 5.323 | 195,711,392 | -0.31(-5.58%) |
Aug 05, 2011 | 5.671 | 5.699 | 5.445 | 5.637 | 182,729,616 | +0.02(+0.28%) |
Aug 04, 2011 | 5.827 | 5.829 | 5.614 | 5.621 | 145,877,648 | -0.30(-5.08%) |
Aug 03, 2011 | 5.925 | 5.962 | 5.825 | 5.922 | 122,156,040 | -0.01(-0.20%) |
Aug 02, 2011 | 6.019 | 6.065 | 5.932 | 5.934 | 93,004,968 | -0.15(-2.41%) |
Aug 01, 2011 | 6.115 | 6.133 | 5.989 | 6.081 | 91,141,136 | +0.01(+0.09%) |
Jul 29, 2011 | 6.185 | 6.198 | 6.064 | 6.076 | 118,416,200 | -0.18(-2.93%) |
Jul 28, 2011 | 6.335 | 6.371 | 6.240 | 6.259 | 85,118,992 | -0.10(-1.55%) |
Jul 27, 2011 | 6.380 | 6.428 | 6.297 | 6.357 | 109,669,032 | -0.12(-1.79%) |
Jul 26, 2011 | 6.407 | 6.513 | 6.399 | 6.473 | 84,613,328 | +0.07(+1.02%) |
Jul 25, 2011 | 6.266 | 6.461 | 6.257 | 6.407 | 110,823,120 | +0.07(+1.06%) |
Jul 22, 2011 | 6.388 | 6.390 | 6.333 | 6.340 | 92,883,224 | +0.08(+1.30%) |
Jul 21, 2011 | 6.105 | 6.283 | 6.033 | 6.259 | 104,988,688 | +0.16(+2.69%) |
Jul 20, 2011 | 6.181 | 6.188 | 6.065 | 6.095 | 86,881,408 | -0.06(-0.93%) |
Jul 19, 2011 | 6.088 | 6.169 | 6.034 | 6.152 | 92,416,008 | +0.10(+1.68%) |
Jul 18, 2011 | 6.043 | 6.064 | 6.012 | 6.050 | 88,721,232 | -0.01(-0.20%) |
Jul 15, 2011 | 6.095 | 6.114 | 6.041 | 6.062 | 87,796,472 | -0.01(-0.11%) |
Jul 14, 2011 | 6.140 | 6.166 | 6.048 | 6.069 | 89,375,256 | -0.05(-0.87%) |
Jul 13, 2011 | 6.115 | 6.185 | 6.098 | 6.122 | 64,050,012 | +0.03(+0.48%) |
Jul 12, 2011 | 6.074 | 6.169 | 6.064 | 6.093 | 87,834,856 | -0.00(-0.06%) |
Jul 11, 2011 | 6.219 | 6.219 | 6.076 | 6.096 | 105,664,008 | -0.20(-3.13%) |
Jul 08, 2011 | 6.242 | 6.295 | 6.185 | 6.293 | 87,271,144 | -0.00(-0.05%) |
Jul 07, 2011 | 6.300 | 6.321 | 6.276 | 6.297 | 92,834,560 | +0.04(+0.69%) |
Jul 06, 2011 | 6.299 | 6.321 | 6.236 | 6.254 | 94,920,216 | -0.05(-0.74%) |
Jul 05, 2011 | 6.354 | 6.392 | 6.266 | 6.300 | 94,988,160 | -0.10(-1.57%) |
Jul 01, 2011 | 6.314 | 6.414 | 6.278 | 6.401 | 85,989,944 | +0.11(+1.79%) |
Jun 30, 2011 | 6.271 | 6.433 | 6.259 | 6.288 | 158,474,192 | +0.15(+2.39%) |
Jun 29, 2011 | 6.076 | 6.150 | 6.062 | 6.141 | 78,218,952 | +0.08(+1.31%) |
Jun 28, 2011 | 6.058 | 6.081 | 6.039 | 6.062 | 82,410,224 | +0.02(+0.31%) |
Jun 27, 2011 | 6.055 | 6.107 | 6.031 | 6.043 | 88,233,784 | +0.01(+0.23%) |
Jun 24, 2011 | 6.077 | 6.083 | 6.026 | 6.029 | 213,313,232 | -0.06(-0.94%) |
Jun 23, 2011 | 6.015 | 6.096 | 5.969 | 6.086 | 112,870,944 | +0.02(+0.31%) |
Jun 22, 2011 | 6.102 | 6.133 | 6.065 | 6.067 | 74,293,880 | -0.03(-0.51%) |
Jun 21, 2011 | 6.069 | 6.159 | 6.052 | 6.098 | 98,166,288 | +0.05(+0.89%) |
Jun 20, 2011 | 6.056 | 6.062 | 6.033 | 6.045 | 96,273,336 | -0.00(-0.03%) |
Jun 17, 2011 | 6.084 | 6.102 | 6.036 | 6.046 | 227,852,624 | +0.01(+0.09%) |
Jun 16, 2011 | 5.889 | 6.065 | 5.884 | 6.041 | 163,058,496 | +0.12(+2.07%) |
Jun 15, 2011 | 5.965 | 5.970 | 5.865 | 5.919 | 144,425,920 | -0.08(-1.35%) |
Jun 14, 2011 | 6.020 | 6.095 | 5.984 | 6.000 | 116,487,320 | +0.01(+0.23%) |
Jun 13, 2011 | 6.069 | 6.077 | 5.977 | 5.986 | 125,837,544 | -0.10(-1.70%) |
Jun 10, 2011 | 6.134 | 6.138 | 6.071 | 6.090 | 82,896,560 | -0.04(-0.59%) |
Jun 09, 2011 | 6.134 | 6.172 | 6.109 | 6.126 | 67,011,564 | +0.02(+0.28%) |
Jun 08, 2011 | 6.086 | 6.176 | 6.081 | 6.109 | 92,689,568 | -0.04(-0.59%) |
Jun 07, 2011 | 6.242 | 6.245 | 6.145 | 6.145 | 98,224,600 | -0.07(-1.08%) |
Jun 06, 2011 | 6.217 | 6.261 | 6.204 | 6.212 | 89,268,944 | -0.03(-0.42%) |
Jun 03, 2011 | 6.228 | 6.285 | 6.219 | 6.238 | 92,414,440 | +0.02(+0.38%) |
May 24, 2011 | 6.153 | 6.247 | 6.147 | 6.215 | 158,201,600 | +0.03(+0.46%) |
May 23, 2011 | 6.147 | 6.219 | 6.122 | 6.186 | 153,390,976 | -0.03(-0.47%) |
May 20, 2011 | 6.221 | 6.280 | 6.204 | 6.216 | 133,196,280 | -0.03(-0.42%) |
May 19, 2011 | 6.293 | 6.335 | 6.219 | 6.242 | 180,196,624 | -0.06(-0.99%) |
May 18, 2011 | 6.328 | 6.330 | 6.217 | 6.304 | 258,568,880 | -0.07(-1.14%) |
May 17, 2011 | 6.490 | 6.506 | 6.226 | 6.376 | 581,400,704 | -0.50(-7.26%) |
May 16, 2011 | 6.945 | 6.969 | 6.851 | 6.876 | 105,609,272 | -0.11(-1.51%) |
May 13, 2011 | 7.048 | 7.059 | 6.948 | 6.981 | 81,536,080 | -0.08(-1.15%) |
May 12, 2011 | 7.062 | 7.114 | 7.033 | 7.062 | 82,055,144 | -0.03(-0.44%) |
May 11, 2011 | 7.166 | 7.180 | 7.041 | 7.093 | 98,206,048 | -0.09(-1.23%) |
May 10, 2011 | 7.097 | 7.211 | 7.083 | 7.181 | 52,176,896 | +0.10(+1.34%) |
May 09, 2011 | 7.047 | 7.145 | 7.040 | 7.086 | 54,040,520 | +0.04(+0.51%) |
May 06, 2011 | 7.092 | 7.173 | 7.027 | 7.050 | 74,334,856 | +0.00(+0.02%) |
May 05, 2011 | 7.022 | 7.140 | 7.016 | 7.048 | 74,728,720 | -0.02(-0.34%) |
May 04, 2011 | 6.976 | 7.104 | 6.946 | 7.073 | 89,036,720 | +0.11(+1.51%) |
May 03, 2011 | 6.886 | 6.976 | 6.876 | 6.967 | 86,112,776 | +0.04(+0.62%) |
May 02, 2011 | 6.913 | 6.929 | 6.908 | 6.924 | 82,596,560 | -0.05(-0.72%) |
Apr 29, 2011 | 7.021 | 7.024 | 6.908 | 6.974 | 83,634,600 | -0.03(-0.39%) |
Apr 28, 2011 | 7.121 | 7.135 | 6.976 | 7.002 | 113,649,360 | -0.09(-1.24%) |
Apr 27, 2011 | 7.055 | 7.116 | 7.033 | 7.090 | 75,974,640 | +0.06(+0.86%) |
Apr 26, 2011 | 6.983 | 7.076 | 6.920 | 7.029 | 123,055,544 | +0.03(+0.39%) |
Apr 25, 2011 | 7.100 | 7.109 | 6.986 | 7.002 | 80,615,552 | -0.08(-1.12%) |
Apr 21, 2011 | 7.117 | 7.117 | 7.035 | 7.081 | 55,150,880 | +0.02(+0.24%) |
Apr 20, 2011 | 7.024 | 7.116 | 7.022 | 7.064 | 82,278,064 | +0.16(+2.25%) |
Apr 19, 2011 | 6.881 | 6.919 | 6.798 | 6.908 | 78,182,656 | +0.04(+0.60%) |
Apr 18, 2011 | 6.903 | 6.917 | 6.765 | 6.867 | 107,321,800 | -0.09(-1.27%) |
Apr 15, 2011 | 6.976 | 7.026 | 6.945 | 6.955 | 85,043,704 | -0.02(-0.25%) |
Apr 14, 2011 | 6.997 | 7.036 | 6.931 | 6.972 | 97,924,664 | -0.13(-1.87%) |
Apr 13, 2011 | 7.085 | 7.178 | 7.057 | 7.105 | 73,547,552 | +0.08(+1.18%) |
Apr 12, 2011 | 7.028 | 7.114 | 7.002 | 7.022 | 76,323,736 | -0.07(-0.97%) |
Apr 11, 2011 | 7.033 | 7.131 | 7.024 | 7.092 | 74,143,208 | +0.06(+0.86%) |
Apr 08, 2011 | 7.083 | 7.090 | 7.000 | 7.031 | 76,802,544 | -0.07(-0.93%) |
Apr 07, 2011 | 7.143 | 7.221 | 7.093 | 7.097 | 96,682,936 | -0.03(-0.39%) |
Apr 06, 2011 | 6.976 | 7.143 | 6.967 | 7.124 | 113,991,952 | +0.16(+2.36%) |
Apr 05, 2011 | 6.974 | 7.045 | 6.946 | 6.960 | 93,517,656 | -0.01(-0.12%) |
Apr 04, 2011 | 7.022 | 7.062 | 6.945 | 6.969 | 126,473,576 | -0.11(-1.56%) |