Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.958 | 5.999 | 5.878 | 5.958 | 8,251,342 | +0.02(+0.32%) |
May 30, 2012 | 6.004 | 6.006 | 5.925 | 5.939 | 10,221,527 | -0.11(-1.85%) |
May 29, 2012 | 6.067 | 6.151 | 5.974 | 6.050 | 8,675,704 | +0.04(+0.73%) |
May 25, 2012 | 5.947 | 6.053 | 5.906 | 6.007 | 10,835,636 | +0.07(+1.19%) |
May 24, 2012 | 5.961 | 5.971 | 5.871 | 5.936 | 11,259,245 | -0.00(-0.05%) |
May 23, 2012 | 5.936 | 5.980 | 5.849 | 5.939 | 29,128,184 | -0.14(-2.28%) |
May 22, 2012 | 6.200 | 6.255 | 6.042 | 6.078 | 15,015,426 | -0.13(-2.02%) |
May 21, 2012 | 5.882 | 6.255 | 5.876 | 6.203 | 29,056,076 | +0.22(+3.59%) |
May 18, 2012 | 6.301 | 6.413 | 5.969 | 5.988 | 39,468,916 | -0.28(-4.39%) |
May 17, 2012 | 6.287 | 6.366 | 6.263 | 6.263 | 9,970,739 | -0.03(-0.50%) |
May 16, 2012 | 6.497 | 6.511 | 6.293 | 6.294 | 8,649,931 | -0.15(-2.39%) |
May 15, 2012 | 6.394 | 6.487 | 6.377 | 6.448 | 10,696,693 | +0.03(+0.51%) |
May 14, 2012 | 6.301 | 6.447 | 6.263 | 6.415 | 12,339,920 | +0.05(+0.86%) |
May 11, 2012 | 6.377 | 6.445 | 6.317 | 6.361 | 7,447,867 | -0.10(-1.56%) |
May 10, 2012 | 6.590 | 6.598 | 6.432 | 6.462 | 11,112,994 | -0.09(-1.37%) |
May 09, 2012 | 6.361 | 6.568 | 6.347 | 6.551 | 18,319,408 | +0.11(+1.73%) |
May 08, 2012 | 6.325 | 6.448 | 6.285 | 6.440 | 12,828,762 | +0.06(+0.90%) |
May 07, 2012 | 6.394 | 6.448 | 6.343 | 6.383 | 9,753,404 | -0.06(-0.97%) |
May 04, 2012 | 6.404 | 6.509 | 6.404 | 6.445 | 11,383,473 | +0.00(+0.00%) |
May 03, 2012 | 6.568 | 6.581 | 6.327 | 6.445 | 14,110,746 | -0.11(-1.74%) |
May 02, 2012 | 6.622 | 6.622 | 6.535 | 6.560 | 7,073,986 | -0.10(-1.43%) |
May 01, 2012 | 6.674 | 6.748 | 6.652 | 6.655 | 8,553,955 | -0.04(-0.53%) |
Apr 30, 2012 | 6.827 | 6.827 | 6.658 | 6.690 | 12,000,608 | -0.16(-2.27%) |
Apr 27, 2012 | 6.862 | 6.889 | 6.821 | 6.846 | 10,010,471 | +0.02(+0.28%) |
Apr 26, 2012 | 6.797 | 6.859 | 6.739 | 6.827 | 9,421,103 | -0.01(-0.20%) |
Apr 25, 2012 | 6.810 | 6.946 | 6.803 | 6.840 | 16,495,351 | -0.06(-0.83%) |
Apr 24, 2012 | 6.807 | 6.952 | 6.807 | 6.897 | 11,760,434 | +0.08(+1.24%) |
Apr 23, 2012 | 6.734 | 6.832 | 6.731 | 6.813 | 9,273,122 | -0.01(-0.08%) |
Apr 20, 2012 | 6.756 | 6.843 | 6.738 | 6.818 | 8,613,592 | +0.09(+1.38%) |
Apr 19, 2012 | 6.734 | 6.780 | 6.690 | 6.726 | 5,978,868 | -0.00(-0.04%) |
Apr 18, 2012 | 6.704 | 6.776 | 6.699 | 6.728 | 5,696,817 | -0.02(-0.28%) |
Apr 17, 2012 | 6.699 | 6.772 | 6.674 | 6.748 | 7,033,920 | +0.10(+1.43%) |
Apr 16, 2012 | 6.731 | 6.734 | 6.644 | 6.652 | 4,553,094 | -0.04(-0.57%) |
Apr 13, 2012 | 6.758 | 6.794 | 6.690 | 6.690 | 3,798,157 | -0.10(-1.52%) |
Apr 12, 2012 | 6.728 | 6.802 | 6.690 | 6.794 | 4,160,873 | +0.06(+0.89%) |
Apr 11, 2012 | 6.778 | 6.821 | 6.723 | 6.734 | 8,496,856 | +0.04(+0.57%) |
Apr 10, 2012 | 6.854 | 6.859 | 6.669 | 6.696 | 11,980,814 | -0.21(-3.00%) |
Apr 09, 2012 | 6.840 | 6.938 | 6.832 | 6.903 | 4,743,539 | -0.05(-0.67%) |
Apr 05, 2012 | 6.827 | 6.995 | 6.827 | 6.949 | 13,181,533 | +0.08(+1.19%) |
Apr 04, 2012 | 6.927 | 6.968 | 6.867 | 6.867 | 5,251,096 | -0.14(-1.98%) |
Apr 03, 2012 | 7.036 | 7.069 | 6.952 | 7.006 | 5,795,624 | -0.05(-0.77%) |
Apr 02, 2012 | 7.031 | 7.112 | 6.993 | 7.061 | 8,470,492 | +0.01(+0.12%) |
Mar 30, 2012 | 7.063 | 7.102 | 6.993 | 7.053 | 6,033,962 | +0.02(+0.31%) |
Mar 29, 2012 | 7.142 | 7.153 | 6.993 | 7.031 | 8,888,177 | -0.16(-2.27%) |
Mar 28, 2012 | 7.227 | 7.284 | 7.151 | 7.194 | 6,833,541 | -0.05(-0.71%) |
Mar 27, 2012 | 7.409 | 7.445 | 7.238 | 7.246 | 4,893,713 | -0.16(-2.10%) |
Mar 26, 2012 | 7.322 | 7.404 | 7.279 | 7.401 | 5,314,721 | +0.15(+2.03%) |
Mar 23, 2012 | 7.298 | 7.308 | 7.134 | 7.254 | 5,312,162 | -0.07(-0.89%) |
Mar 22, 2012 | 7.249 | 7.343 | 7.227 | 7.319 | 6,389,050 | +0.01(+0.11%) |
Mar 21, 2012 | 7.303 | 7.334 | 7.197 | 7.311 | 5,017,085 | +0.04(+0.49%) |
Mar 20, 2012 | 7.270 | 7.317 | 7.235 | 7.276 | 5,927,263 | -0.02(-0.30%) |
Mar 19, 2012 | 7.281 | 7.349 | 7.191 | 7.298 | 3,431,232 | +0.05(+0.71%) |
Mar 16, 2012 | 7.311 | 7.338 | 7.221 | 7.246 | 6,284,757 | -0.04(-0.52%) |
Mar 15, 2012 | 7.232 | 7.308 | 7.172 | 7.284 | 4,411,605 | +0.07(+0.98%) |
Mar 14, 2012 | 7.279 | 7.311 | 7.195 | 7.213 | 3,686,188 | -0.06(-0.86%) |
Mar 13, 2012 | 7.066 | 7.279 | 7.062 | 7.276 | 7,236,951 | +0.24(+3.41%) |
Mar 12, 2012 | 7.102 | 7.140 | 7.020 | 7.036 | 6,357,464 | -0.08(-1.11%) |
Mar 09, 2012 | 7.077 | 7.183 | 7.055 | 7.115 | 4,020,593 | +0.05(+0.69%) |
Mar 08, 2012 | 7.036 | 7.077 | 6.995 | 7.066 | 3,820,294 | +0.08(+1.21%) |
Mar 07, 2012 | 6.952 | 6.990 | 6.919 | 6.982 | 5,090,827 | +0.05(+0.67%) |
Mar 06, 2012 | 7.044 | 7.074 | 6.919 | 6.935 | 5,461,186 | -0.19(-2.60%) |
Mar 05, 2012 | 7.123 | 7.161 | 7.080 | 7.121 | 5,962,599 | +0.01(+0.15%) |
Mar 02, 2012 | 7.178 | 7.205 | 7.099 | 7.110 | 5,037,257 | -0.05(-0.76%) |
Mar 01, 2012 | 7.186 | 7.276 | 7.131 | 7.164 | 8,209,461 | -0.01(-0.11%) |
Feb 29, 2012 | 7.284 | 7.349 | 7.164 | 7.172 | 6,866,486 | -0.08(-1.09%) |
Feb 28, 2012 | 7.306 | 7.306 | 7.221 | 7.251 | 7,129,995 | -0.04(-0.60%) |
Feb 27, 2012 | 7.205 | 7.325 | 7.134 | 7.295 | 4,188,681 | +0.03(+0.37%) |
Feb 24, 2012 | 7.164 | 7.298 | 7.131 | 7.268 | 4,488,448 | +0.12(+1.64%) |
Feb 23, 2012 | 7.151 | 7.189 | 7.072 | 7.151 | 5,723,626 | +0.01(+0.15%) |
Feb 22, 2012 | 7.210 | 7.235 | 7.123 | 7.140 | 7,661,460 | -0.10(-1.43%) |
Feb 21, 2012 | 7.287 | 7.319 | 7.224 | 7.243 | 5,996,797 | -0.06(-0.78%) |
Feb 17, 2012 | 7.289 | 7.317 | 7.205 | 7.300 | 7,427,973 | +0.02(+0.22%) |
Feb 16, 2012 | 7.115 | 7.333 | 7.096 | 7.284 | 8,284,702 | +0.15(+2.06%) |
Feb 15, 2012 | 7.213 | 7.213 | 7.085 | 7.137 | 7,369,041 | -0.04(-0.57%) |
Feb 14, 2012 | 7.148 | 7.186 | 7.099 | 7.178 | 5,686,200 | +0.00(+0.00%) |
Feb 13, 2012 | 7.140 | 7.208 | 7.093 | 7.178 | 7,233,767 | +0.10(+1.38%) |
Feb 10, 2012 | 6.990 | 7.085 | 6.946 | 7.080 | 6,682,045 | +0.03(+0.46%) |
Feb 09, 2012 | 7.151 | 7.170 | 7.017 | 7.047 | 6,822,821 | -0.10(-1.37%) |
Feb 08, 2012 | 7.050 | 7.148 | 6.993 | 7.145 | 10,093,017 | +0.15(+2.10%) |
Feb 07, 2012 | 6.895 | 7.031 | 6.854 | 6.998 | 7,659,858 | +0.10(+1.38%) |
Feb 06, 2012 | 6.799 | 6.905 | 6.783 | 6.903 | 7,639,315 | +0.08(+1.12%) |
Feb 03, 2012 | 6.818 | 6.859 | 6.780 | 6.827 | 12,327,022 | +0.11(+1.66%) |
Feb 02, 2012 | 6.682 | 6.846 | 6.671 | 6.715 | 13,230,627 | -0.03(-0.44%) |
Feb 01, 2012 | 6.794 | 6.938 | 6.731 | 6.745 | 8,988,791 | +0.00(+0.04%) |
Jan 31, 2012 | 6.941 | 6.941 | 6.718 | 6.742 | 11,053,856 | -0.15(-2.13%) |
Jan 30, 2012 | 7.009 | 7.012 | 6.881 | 6.889 | 6,449,877 | -0.19(-2.65%) |
Jan 27, 2012 | 6.984 | 7.093 | 6.974 | 7.077 | 5,338,735 | +0.04(+0.62%) |
Jan 26, 2012 | 7.096 | 7.153 | 6.990 | 7.033 | 7,099,693 | -0.02(-0.27%) |
Jan 25, 2012 | 6.984 | 7.063 | 6.930 | 7.053 | 4,844,649 | +0.07(+0.94%) |
Jan 24, 2012 | 6.927 | 7.012 | 6.903 | 6.987 | 5,306,242 | +0.05(+0.79%) |
Jan 23, 2012 | 6.925 | 6.974 | 6.903 | 6.933 | 3,437,674 | +0.03(+0.47%) |
Jan 20, 2012 | 6.835 | 6.938 | 6.791 | 6.900 | 5,108,830 | +0.05(+0.80%) |
Jan 19, 2012 | 6.791 | 6.895 | 6.772 | 6.846 | 3,885,084 | +0.10(+1.45%) |
Jan 18, 2012 | 6.690 | 6.767 | 6.663 | 6.748 | 4,421,470 | +0.07(+1.06%) |
Jan 17, 2012 | 6.794 | 6.848 | 6.671 | 6.677 | 3,900,320 | -0.08(-1.13%) |
Jan 13, 2012 | 6.737 | 6.765 | 6.692 | 6.753 | 3,884,650 | -0.04(-0.64%) |
Jan 12, 2012 | 6.810 | 6.873 | 6.761 | 6.797 | 5,640,026 | -0.02(-0.36%) |
Jan 11, 2012 | 6.851 | 6.859 | 6.783 | 6.821 | 9,414,702 | -0.03(-0.48%) |
Jan 10, 2012 | 6.693 | 6.876 | 6.669 | 6.854 | 9,721,373 | +0.23(+3.45%) |
Jan 09, 2012 | 6.647 | 6.715 | 6.609 | 6.625 | 3,172,582 | -0.03(-0.41%) |
Jan 06, 2012 | 6.707 | 6.780 | 6.639 | 6.652 | 4,378,722 | -0.06(-0.93%) |
Jan 05, 2012 | 6.633 | 6.731 | 6.573 | 6.715 | 3,937,357 | +0.01(+0.16%) |
Jan 04, 2012 | 6.723 | 6.753 | 6.652 | 6.704 | 4,042,870 | +0.03(+0.45%) |
Dec 30, 2011 | 6.682 | 6.726 | 6.674 | 6.674 | 2,330,590 | -0.03(-0.49%) |
Dec 29, 2011 | 6.639 | 6.726 | 6.614 | 6.707 | 1,800,995 | +0.09(+1.40%) |
Dec 28, 2011 | 6.715 | 6.715 | 6.603 | 6.614 | 2,706,652 | -0.09(-1.38%) |
Dec 27, 2011 | 6.688 | 6.780 | 6.674 | 6.707 | 2,598,598 | -0.02(-0.24%) |
Dec 23, 2011 | 6.679 | 6.724 | 6.636 | 6.723 | 1,626,102 | +0.09(+1.31%) |
Dec 21, 2011 | 6.655 | 6.666 | 6.516 | 6.636 | 4,446,101 | -0.02(-0.25%) |
Dec 20, 2011 | 6.527 | 6.688 | 6.526 | 6.652 | 4,711,078 | +0.22(+3.47%) |
Dec 19, 2011 | 6.562 | 6.606 | 6.415 | 6.429 | 4,725,430 | -0.11(-1.75%) |
Dec 16, 2011 | 6.652 | 6.677 | 6.528 | 6.543 | 6,978,808 | -0.06(-0.91%) |
Dec 15, 2011 | 6.669 | 6.679 | 6.573 | 6.603 | 4,628,823 | +0.05(+0.79%) |
Dec 14, 2011 | 6.584 | 6.633 | 6.513 | 6.551 | 5,866,194 | -0.07(-1.03%) |
Dec 13, 2011 | 6.797 | 6.843 | 6.573 | 6.620 | 6,814,987 | -0.15(-2.17%) |
Dec 12, 2011 | 6.854 | 6.867 | 6.709 | 6.767 | 7,358,039 | -0.18(-2.63%) |
Dec 09, 2011 | 6.810 | 6.979 | 6.797 | 6.949 | 7,251,314 | +0.18(+2.65%) |
Dec 08, 2011 | 6.935 | 6.935 | 6.764 | 6.769 | 9,353,725 | -0.20(-2.85%) |
Dec 07, 2011 | 7.050 | 7.050 | 6.908 | 6.968 | 8,936,609 | -0.15(-2.14%) |
Dec 06, 2011 | 7.107 | 7.167 | 7.069 | 7.121 | 4,169,121 | -0.01(-0.19%) |
Dec 05, 2011 | 7.191 | 7.216 | 7.063 | 7.134 | 5,721,121 | +0.08(+1.16%) |
Dec 02, 2011 | 7.189 | 7.216 | 7.004 | 7.053 | 6,506,432 | -0.05(-0.77%) |
Dec 01, 2011 | 7.099 | 7.148 | 7.042 | 7.107 | 6,526,686 | -0.04(-0.57%) |
Nov 30, 2011 | 7.115 | 7.159 | 6.987 | 7.148 | 9,408,830 | +0.34(+4.96%) |
Nov 29, 2011 | 6.878 | 6.935 | 6.807 | 6.810 | 3,530,392 | -0.06(-0.87%) |
Nov 28, 2011 | 6.895 | 6.925 | 6.816 | 6.870 | 6,472,315 | +0.19(+2.77%) |
Nov 25, 2011 | 6.699 | 6.764 | 6.679 | 6.685 | 3,078,373 | -0.02(-0.24%) |
Nov 23, 2011 | 6.739 | 6.783 | 6.701 | 6.701 | 6,667,219 | -0.12(-1.80%) |
Nov 22, 2011 | 6.837 | 6.905 | 6.802 | 6.824 | 5,210,119 | -0.03(-0.40%) |
Nov 21, 2011 | 6.856 | 6.909 | 6.794 | 6.851 | 6,350,960 | -0.14(-1.99%) |
Nov 18, 2011 | 6.995 | 7.042 | 6.919 | 6.990 | 4,908,325 | +0.06(+0.90%) |
Nov 17, 2011 | 7.012 | 7.039 | 6.895 | 6.927 | 7,919,070 | -0.09(-1.24%) |
Nov 16, 2011 | 7.121 | 7.161 | 6.984 | 7.014 | 9,687,326 | -0.24(-3.30%) |
Nov 15, 2011 | 7.186 | 7.300 | 7.093 | 7.254 | 6,094,014 | +0.08(+1.06%) |
Nov 14, 2011 | 7.148 | 7.235 | 7.096 | 7.178 | 6,742,240 | -0.04(-0.57%) |
Nov 11, 2011 | 7.096 | 7.262 | 7.077 | 7.219 | 6,888,657 | +0.23(+3.23%) |
Nov 10, 2011 | 7.006 | 7.033 | 6.870 | 6.993 | 7,393,166 | +0.12(+1.78%) |
Nov 09, 2011 | 6.911 | 6.963 | 6.859 | 6.870 | 11,575,927 | -0.21(-2.96%) |
Nov 08, 2011 | 7.028 | 7.112 | 6.965 | 7.080 | 7,610,692 | +0.09(+1.32%) |
Nov 07, 2011 | 6.884 | 7.005 | 6.835 | 6.987 | 5,521,131 | +0.10(+1.42%) |
Nov 04, 2011 | 6.791 | 6.919 | 6.767 | 6.889 | 7,085,070 | -0.00(-0.04%) |
Nov 03, 2011 | 6.807 | 6.979 | 6.655 | 6.892 | 10,138,897 | +0.17(+2.51%) |
Nov 02, 2011 | 6.704 | 6.802 | 6.582 | 6.723 | 10,200,946 | +0.09(+1.35%) |
Nov 01, 2011 | 6.562 | 6.876 | 6.336 | 6.633 | 27,032,216 | -0.19(-2.75%) |
Oct 31, 2011 | 6.927 | 6.933 | 6.818 | 6.821 | 6,803,764 | -0.17(-2.49%) |
Oct 28, 2011 | 6.976 | 7.080 | 6.957 | 6.995 | 8,087,210 | -0.02(-0.27%) |
Oct 27, 2011 | 6.854 | 7.080 | 6.742 | 7.014 | 14,031,825 | +0.39(+5.96%) |
Oct 26, 2011 | 6.699 | 6.876 | 6.443 | 6.620 | 18,875,596 | -0.04(-0.57%) |
Oct 25, 2011 | 6.930 | 6.976 | 6.647 | 6.658 | 12,258,010 | -0.32(-4.60%) |
Oct 24, 2011 | 6.832 | 7.044 | 6.821 | 6.979 | 7,757,299 | +0.14(+2.07%) |
Oct 21, 2011 | 6.925 | 6.938 | 6.767 | 6.837 | 9,101,233 | +0.00(+0.04%) |
Oct 20, 2011 | 6.742 | 6.886 | 6.701 | 6.835 | 8,274,218 | +0.08(+1.13%) |
Oct 19, 2011 | 6.821 | 6.955 | 6.723 | 6.758 | 8,752,454 | -0.07(-1.00%) |
Oct 18, 2011 | 6.786 | 6.859 | 6.633 | 6.827 | 15,515,881 | +0.04(+0.60%) |
Oct 17, 2011 | 6.859 | 6.949 | 6.761 | 6.786 | 6,076,915 | -0.15(-2.12%) |
Oct 14, 2011 | 7.009 | 7.025 | 6.867 | 6.933 | 7,190,384 | +0.02(+0.35%) |
Oct 13, 2011 | 6.846 | 6.960 | 6.775 | 6.908 | 10,055,532 | +0.02(+0.32%) |
Oct 12, 2011 | 6.984 | 7.069 | 6.848 | 6.886 | 16,946,470 | +0.06(+0.88%) |
Oct 11, 2011 | 6.756 | 6.933 | 6.718 | 6.827 | 6,505,426 | -0.01(-0.20%) |
Oct 10, 2011 | 6.709 | 6.859 | 6.685 | 6.840 | 6,737,682 | +0.28(+4.19%) |
Oct 07, 2011 | 6.677 | 6.712 | 6.483 | 6.565 | 10,277,451 | -0.09(-1.35%) |
Oct 06, 2011 | 6.601 | 6.670 | 6.353 | 6.655 | 6,709,643 | +0.16(+2.39%) |
Oct 05, 2011 | 6.276 | 6.571 | 6.168 | 6.500 | 14,116,746 | +0.25(+4.05%) |
Oct 04, 2011 | 5.982 | 6.266 | 5.906 | 6.247 | 14,160,089 | +0.17(+2.82%) |
Oct 03, 2011 | 6.249 | 6.462 | 6.067 | 6.075 | 9,729,023 | -0.23(-3.59%) |
Sep 30, 2011 | 6.448 | 6.473 | 6.301 | 6.301 | 7,924,175 | -0.25(-3.82%) |
Sep 29, 2011 | 6.701 | 6.723 | 6.309 | 6.551 | 11,069,703 | +0.02(+0.29%) |
Sep 28, 2011 | 6.775 | 6.775 | 6.522 | 6.532 | 9,604,916 | -0.29(-4.31%) |
Sep 27, 2011 | 7.009 | 7.077 | 6.775 | 6.827 | 11,440,976 | +0.02(+0.32%) |
Sep 26, 2011 | 6.731 | 6.824 | 6.535 | 6.805 | 9,307,191 | +0.16(+2.46%) |
Sep 23, 2011 | 6.486 | 6.660 | 6.448 | 6.641 | 10,464,371 | +0.11(+1.63%) |
Sep 22, 2011 | 6.353 | 6.595 | 6.263 | 6.535 | 17,683,686 | -0.05(-0.74%) |
Sep 21, 2011 | 6.728 | 6.805 | 6.573 | 6.584 | 10,068,771 | -0.14(-2.11%) |
Sep 20, 2011 | 6.780 | 6.881 | 6.633 | 6.726 | 9,225,373 | -0.02(-0.36%) |
Sep 19, 2011 | 6.748 | 6.821 | 6.565 | 6.750 | 9,760,958 | -0.13(-1.90%) |
Sep 16, 2011 | 6.914 | 7.020 | 6.767 | 6.881 | 25,619,956 | +0.04(+0.52%) |
Sep 15, 2011 | 6.565 | 6.867 | 6.519 | 6.846 | 15,292,956 | +0.37(+5.72%) |
Sep 14, 2011 | 6.475 | 6.590 | 6.336 | 6.475 | 11,369,242 | +0.06(+0.89%) |
Sep 13, 2011 | 6.244 | 6.473 | 6.189 | 6.418 | 10,411,594 | +0.20(+3.29%) |
Sep 12, 2011 | 5.947 | 6.219 | 5.912 | 6.214 | 10,964,847 | +0.15(+2.52%) |
Sep 09, 2011 | 6.214 | 6.266 | 6.049 | 6.061 | 8,859,818 | -0.24(-3.80%) |
Sep 08, 2011 | 6.339 | 6.424 | 6.249 | 6.301 | 9,482,539 | -0.11(-1.78%) |
Sep 07, 2011 | 6.306 | 6.441 | 6.173 | 6.415 | 13,244,912 | +0.51(+8.62%) |
Sep 06, 2011 | 5.849 | 5.980 | 5.814 | 5.906 | 13,249,169 | -0.24(-3.86%) |
Sep 02, 2011 | 6.146 | 6.244 | 6.042 | 6.143 | 6,947,434 | -0.16(-2.55%) |
Sep 01, 2011 | 6.494 | 6.500 | 6.282 | 6.304 | 6,538,588 | -0.15(-2.28%) |
Aug 31, 2011 | 6.421 | 6.551 | 6.355 | 6.451 | 8,969,441 | +0.07(+1.11%) |
Aug 30, 2011 | 6.325 | 6.443 | 6.255 | 6.380 | 6,936,501 | -0.01(-0.09%) |
Aug 29, 2011 | 6.274 | 6.391 | 6.232 | 6.385 | 6,888,917 | +0.20(+3.17%) |
Aug 26, 2011 | 6.001 | 6.236 | 5.912 | 6.189 | 5,626,277 | +0.13(+2.20%) |
Aug 25, 2011 | 6.375 | 6.380 | 5.996 | 6.056 | 6,126,408 | -0.22(-3.51%) |
Aug 24, 2011 | 6.124 | 6.296 | 6.067 | 6.276 | 7,511,547 | +0.19(+3.09%) |
Aug 23, 2011 | 5.912 | 6.094 | 5.737 | 6.089 | 11,135,440 | +0.38(+6.58%) |
Aug 22, 2011 | 5.901 | 5.939 | 5.691 | 5.713 | 6,044,865 | -0.06(-1.04%) |
Aug 19, 2011 | 5.789 | 6.018 | 5.759 | 5.773 | 6,892,336 | -0.11(-1.90%) |
Aug 18, 2011 | 6.023 | 6.034 | 5.841 | 5.884 | 8,805,128 | -0.34(-5.51%) |
Aug 17, 2011 | 6.306 | 6.399 | 6.195 | 6.227 | 6,299,997 | -0.03(-0.44%) |
Aug 16, 2011 | 6.345 | 6.451 | 6.021 | 6.255 | 20,237,970 | -0.18(-2.75%) |
Aug 15, 2011 | 6.320 | 6.459 | 6.306 | 6.432 | 4,808,009 | +0.18(+2.83%) |
Aug 12, 2011 | 6.483 | 6.573 | 6.230 | 6.255 | 8,056,750 | -0.16(-2.42%) |
Aug 11, 2011 | 6.053 | 6.520 | 5.950 | 6.410 | 16,167,714 | +0.56(+9.64%) |
Aug 10, 2011 | 6.015 | 6.165 | 5.784 | 5.846 | 17,113,026 | -0.31(-5.08%) |
Aug 09, 2011 | 5.784 | 6.162 | 5.582 | 6.159 | 19,906,560 | +0.60(+10.88%) |
Aug 08, 2011 | 6.053 | 6.178 | 5.533 | 5.555 | 21,256,668 | -0.65(-10.49%) |
Aug 05, 2011 | 6.263 | 6.396 | 6.083 | 6.206 | 21,110,234 | +0.10(+1.70%) |
Aug 04, 2011 | 6.276 | 6.317 | 6.097 | 6.102 | 12,769,610 | -0.29(-4.60%) |
Aug 03, 2011 | 6.366 | 6.437 | 6.198 | 6.396 | 8,325,169 | +0.03(+0.47%) |
Aug 02, 2011 | 6.494 | 6.541 | 6.296 | 6.366 | 10,170,160 | -0.22(-3.35%) |
Aug 01, 2011 | 6.630 | 6.663 | 6.473 | 6.587 | 8,300,843 | +0.03(+0.50%) |
Jul 29, 2011 | 6.448 | 6.677 | 6.399 | 6.554 | 6,779,401 | +0.02(+0.29%) |
Jul 28, 2011 | 6.418 | 6.633 | 6.418 | 6.535 | 9,369,083 | +0.14(+2.13%) |
Jul 27, 2011 | 6.682 | 6.726 | 6.301 | 6.399 | 14,514,028 | -0.22(-3.25%) |
Jul 26, 2011 | 6.551 | 6.620 | 6.524 | 6.614 | 5,827,354 | +0.04(+0.62%) |
Jul 25, 2011 | 6.502 | 6.603 | 6.467 | 6.573 | 6,723,973 | -0.02(-0.25%) |
Jul 22, 2011 | 6.576 | 6.590 | 6.478 | 6.590 | 3,725,373 | +0.10(+1.51%) |
Jul 21, 2011 | 6.413 | 6.535 | 6.385 | 6.492 | 7,628,889 | +0.12(+1.92%) |
Jul 20, 2011 | 6.429 | 6.443 | 6.339 | 6.369 | 5,972,731 | +0.01(+0.13%) |
Jul 19, 2011 | 6.263 | 6.399 | 6.255 | 6.361 | 8,422,562 | +0.16(+2.59%) |
Jul 18, 2011 | 6.418 | 6.418 | 6.192 | 6.200 | 7,618,297 | -0.25(-3.88%) |
Jul 15, 2011 | 6.453 | 6.475 | 6.354 | 6.451 | 5,330,252 | +0.04(+0.64%) |
Jul 14, 2011 | 6.497 | 6.541 | 6.394 | 6.410 | 4,694,707 | -0.08(-1.18%) |
Jul 13, 2011 | 6.535 | 6.602 | 6.475 | 6.486 | 4,325,931 | -0.02(-0.38%) |
Jul 12, 2011 | 6.579 | 6.631 | 6.505 | 6.511 | 6,510,267 | -0.06(-0.91%) |
Jul 11, 2011 | 6.797 | 6.807 | 6.557 | 6.571 | 8,687,489 | -0.34(-4.89%) |
Jul 08, 2011 | 6.922 | 6.933 | 6.837 | 6.908 | 5,499,170 | -0.11(-1.59%) |
Jul 07, 2011 | 7.033 | 7.080 | 6.957 | 7.020 | 9,317,485 | +0.05(+0.70%) |
Jul 06, 2011 | 7.096 | 7.110 | 6.960 | 6.971 | 9,021,101 | -0.18(-2.55%) |
Jul 05, 2011 | 6.947 | 7.167 | 6.947 | 7.153 | 5,552,439 | +0.04(+0.57%) |
Jul 01, 2011 | 6.873 | 7.131 | 6.865 | 7.112 | 7,096,061 | +0.22(+3.24%) |
Jun 30, 2011 | 6.895 | 6.927 | 6.837 | 6.889 | 9,968,315 | +0.04(+0.64%) |
Jun 29, 2011 | 6.557 | 6.848 | 6.551 | 6.846 | 10,588,191 | +0.31(+4.71%) |
Jun 28, 2011 | 6.470 | 6.551 | 6.407 | 6.538 | 5,571,076 | +0.09(+1.44%) |
Jun 27, 2011 | 6.355 | 6.467 | 6.345 | 6.445 | 5,101,349 | +0.08(+1.20%) |
Jun 24, 2011 | 6.385 | 6.418 | 6.331 | 6.369 | 7,180,722 | +0.01(+0.17%) |
Jun 23, 2011 | 6.478 | 6.486 | 6.268 | 6.358 | 11,598,006 | -0.17(-2.59%) |
Jun 22, 2011 | 6.601 | 6.660 | 6.519 | 6.527 | 3,746,713 | -0.08(-1.28%) |
Jun 21, 2011 | 6.530 | 6.633 | 6.513 | 6.611 | 5,473,947 | +0.12(+1.89%) |
Jun 20, 2011 | 6.478 | 6.513 | 6.448 | 6.489 | 3,093,055 | +0.02(+0.25%) |
Jun 17, 2011 | 6.538 | 6.538 | 6.456 | 6.473 | 5,564,917 | +0.01(+0.17%) |
Jun 16, 2011 | 6.404 | 6.516 | 6.375 | 6.462 | 8,823,836 | +0.06(+0.94%) |
Jun 15, 2011 | 6.530 | 6.546 | 6.388 | 6.402 | 7,108,790 | -0.18(-2.77%) |
Jun 14, 2011 | 6.560 | 6.614 | 6.522 | 6.584 | 6,309,369 | +0.10(+1.60%) |
Jun 13, 2011 | 6.500 | 6.524 | 6.445 | 6.481 | 4,384,169 | +0.00(+0.00%) |
Jun 10, 2011 | 6.551 | 6.568 | 6.453 | 6.481 | 5,706,494 | -0.10(-1.45%) |
Jun 09, 2011 | 6.601 | 6.620 | 6.467 | 6.576 | 8,406,496 | +0.20(+3.16%) |
Jun 08, 2011 | 6.440 | 6.489 | 6.369 | 6.375 | 4,871,843 | -0.10(-1.60%) |
Jun 07, 2011 | 6.434 | 6.576 | 6.429 | 6.478 | 7,615,976 | +0.07(+1.15%) |
Jun 06, 2011 | 6.541 | 6.592 | 6.391 | 6.404 | 5,796,858 | -0.17(-2.53%) |