Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.833 | 5.889 | 5.697 | 5.793 | 10,467,808 | +0.00(+0.00%) |
Apr 27, 2012 | 5.793 | 5.833 | 5.689 | 5.793 | 16,150,976 | +0.06(+0.98%) |
Apr 26, 2012 | 5.785 | 5.881 | 5.577 | 5.737 | 19,520,916 | -0.01(-0.14%) |
Apr 25, 2012 | 5.456 | 5.777 | 5.448 | 5.745 | 21,254,078 | +0.35(+6.54%) |
Apr 24, 2012 | 5.336 | 5.464 | 5.312 | 5.392 | 9,869,523 | +0.02(+0.45%) |
Apr 23, 2012 | 5.304 | 5.368 | 5.272 | 5.368 | 11,422,866 | -0.06(-1.18%) |
Apr 20, 2012 | 5.392 | 5.488 | 5.364 | 5.432 | 10,971,682 | +0.10(+1.80%) |
Apr 19, 2012 | 5.488 | 5.513 | 5.224 | 5.336 | 19,916,656 | -0.10(-1.91%) |
Apr 18, 2012 | 5.448 | 5.553 | 5.424 | 5.440 | 15,577,742 | -0.10(-1.88%) |
Apr 17, 2012 | 5.505 | 5.617 | 5.464 | 5.545 | 16,444,025 | +0.20(+3.75%) |
Apr 16, 2012 | 5.521 | 5.593 | 5.304 | 5.344 | 12,140,111 | -0.10(-1.91%) |
Apr 13, 2012 | 5.617 | 5.649 | 5.416 | 5.448 | 12,437,451 | -0.21(-3.68%) |
Apr 12, 2012 | 5.521 | 5.785 | 5.480 | 5.657 | 14,321,527 | +0.13(+2.32%) |
Apr 11, 2012 | 5.601 | 5.641 | 5.521 | 5.529 | 16,270,838 | +0.06(+1.17%) |
Apr 10, 2012 | 5.729 | 5.785 | 5.456 | 5.464 | 21,175,510 | -0.34(-5.93%) |
Apr 09, 2012 | 5.745 | 5.865 | 5.657 | 5.809 | 9,560,925 | -0.13(-2.16%) |
Apr 05, 2012 | 5.945 | 6.081 | 5.857 | 5.937 | 10,226,575 | -0.02(-0.27%) |
Apr 04, 2012 | 5.977 | 6.033 | 5.849 | 5.953 | 19,959,836 | -0.16(-2.62%) |
Apr 03, 2012 | 6.194 | 6.278 | 6.049 | 6.113 | 14,156,315 | -0.14(-2.18%) |
Apr 02, 2012 | 6.154 | 6.314 | 6.129 | 6.250 | 9,735,823 | +0.03(+0.52%) |
Mar 30, 2012 | 6.282 | 6.410 | 6.145 | 6.218 | 15,007,372 | -0.03(-0.51%) |
Mar 29, 2012 | 6.041 | 6.250 | 5.905 | 6.250 | 22,047,048 | +0.09(+1.43%) |
Mar 28, 2012 | 6.250 | 6.322 | 6.145 | 6.162 | 12,177,583 | -0.11(-1.79%) |
Mar 27, 2012 | 6.298 | 6.450 | 6.234 | 6.274 | 12,069,120 | +0.06(+1.03%) |
Mar 26, 2012 | 6.217 | 6.279 | 6.063 | 6.210 | 13,112,753 | +0.07(+1.13%) |
Mar 23, 2012 | 5.971 | 6.156 | 5.932 | 6.140 | 12,731,102 | +0.05(+0.76%) |
Mar 22, 2012 | 6.156 | 6.217 | 6.009 | 6.094 | 12,843,412 | -0.16(-2.59%) |
Mar 21, 2012 | 6.148 | 6.302 | 6.140 | 6.256 | 38,635,232 | +0.26(+4.37%) |
Mar 20, 2012 | 5.894 | 6.086 | 5.732 | 5.994 | 16,534,490 | +0.08(+1.30%) |
Mar 19, 2012 | 5.894 | 6.071 | 5.840 | 5.917 | 9,381,507 | +0.08(+1.32%) |
Mar 16, 2012 | 6.071 | 6.117 | 5.794 | 5.840 | 28,567,658 | -0.24(-3.93%) |
Mar 15, 2012 | 6.202 | 6.217 | 6.017 | 6.079 | 27,623,032 | -0.04(-0.63%) |
Mar 14, 2012 | 6.194 | 6.217 | 6.040 | 6.117 | 21,893,998 | -0.07(-1.12%) |
Mar 13, 2012 | 6.002 | 6.202 | 5.948 | 6.186 | 10,834,533 | +0.18(+3.08%) |
Mar 12, 2012 | 6.202 | 6.240 | 5.982 | 6.002 | 15,737,570 | -0.19(-3.11%) |
Mar 09, 2012 | 6.194 | 6.325 | 6.156 | 6.194 | 16,826,480 | +0.02(+0.37%) |
Mar 08, 2012 | 5.963 | 6.179 | 5.917 | 6.171 | 14,517,336 | +0.30(+5.12%) |
Mar 07, 2012 | 5.848 | 5.932 | 5.794 | 5.871 | 13,338,621 | +0.05(+0.79%) |
Mar 06, 2012 | 5.986 | 6.009 | 5.763 | 5.824 | 21,948,418 | -0.31(-5.03%) |
Mar 05, 2012 | 6.156 | 6.194 | 6.048 | 6.133 | 18,522,022 | -0.08(-1.36%) |
Mar 02, 2012 | 5.917 | 6.225 | 5.894 | 6.217 | 18,093,546 | +0.22(+3.59%) |
Mar 01, 2012 | 5.832 | 6.079 | 5.709 | 6.002 | 13,101,055 | +0.08(+1.43%) |
Feb 29, 2012 | 5.894 | 6.063 | 5.886 | 5.917 | 22,703,298 | -0.01(-0.13%) |
Feb 28, 2012 | 5.901 | 5.971 | 5.770 | 5.925 | 32,073,502 | -0.03(-0.52%) |
Feb 27, 2012 | 5.686 | 6.071 | 5.593 | 5.955 | 28,166,100 | +0.29(+5.03%) |
Feb 24, 2012 | 6.094 | 6.094 | 5.601 | 5.670 | 51,893,408 | -0.41(-6.72%) |
Feb 23, 2012 | 6.210 | 6.279 | 6.079 | 6.079 | 19,130,878 | -0.15(-2.35%) |
Feb 22, 2012 | 6.333 | 6.348 | 6.071 | 6.225 | 35,403,204 | -0.15(-2.30%) |
Feb 21, 2012 | 6.603 | 6.641 | 6.317 | 6.371 | 13,550,248 | -0.19(-2.93%) |
Feb 17, 2012 | 6.572 | 6.680 | 6.525 | 6.564 | 20,658,954 | +0.05(+0.83%) |
Feb 16, 2012 | 6.325 | 6.549 | 6.271 | 6.510 | 16,722,097 | +0.17(+2.67%) |
Feb 15, 2012 | 6.433 | 6.541 | 6.317 | 6.341 | 23,898,514 | -0.05(-0.72%) |
Feb 14, 2012 | 6.518 | 6.587 | 6.271 | 6.387 | 22,148,236 | -0.21(-3.15%) |
Feb 13, 2012 | 6.587 | 6.626 | 6.510 | 6.595 | 13,736,168 | +0.11(+1.66%) |
Feb 10, 2012 | 6.452 | 6.556 | 6.379 | 6.487 | 18,479,368 | -0.12(-1.86%) |
Feb 09, 2012 | 6.549 | 6.637 | 6.510 | 6.610 | 30,127,138 | +0.09(+1.42%) |
Feb 08, 2012 | 6.364 | 6.549 | 6.364 | 6.518 | 27,415,840 | +0.15(+2.30%) |
Feb 07, 2012 | 6.225 | 6.472 | 6.210 | 6.371 | 31,719,010 | +0.09(+1.47%) |
Feb 06, 2012 | 6.233 | 6.364 | 6.133 | 6.279 | 16,185,747 | -0.04(-0.61%) |
Feb 03, 2012 | 6.202 | 6.394 | 6.125 | 6.317 | 41,987,440 | +0.26(+4.33%) |
Feb 02, 2012 | 5.478 | 6.063 | 5.501 | 6.056 | 124,200,368 | +0.58(+10.55%) |
Feb 01, 2012 | 5.285 | 5.478 | 5.270 | 5.478 | 28,027,918 | +0.23(+4.41%) |
Jan 31, 2012 | 5.301 | 5.370 | 5.139 | 5.247 | 48,697,580 | +0.07(+1.34%) |
Jan 30, 2012 | 5.046 | 5.231 | 4.969 | 5.177 | 14,477,013 | -0.01(-0.15%) |
Jan 27, 2012 | 5.108 | 5.254 | 5.100 | 5.185 | 20,759,294 | -0.04(-0.74%) |
Jan 26, 2012 | 5.162 | 5.308 | 5.162 | 5.223 | 39,125,888 | +0.15(+2.88%) |
Jan 25, 2012 | 4.846 | 5.108 | 4.846 | 5.077 | 12,810,719 | +0.15(+3.13%) |
Jan 24, 2012 | 4.915 | 4.938 | 4.800 | 4.923 | 10,127,718 | -0.02(-0.31%) |
Jan 23, 2012 | 4.900 | 5.054 | 4.846 | 4.938 | 16,063,375 | -0.02(-0.31%) |
Jan 20, 2012 | 4.938 | 5.000 | 4.800 | 4.954 | 19,677,658 | -0.01(-0.16%) |
Jan 19, 2012 | 4.846 | 5.062 | 4.800 | 4.962 | 34,597,064 | +0.19(+4.04%) |
Jan 18, 2012 | 4.468 | 4.784 | 4.422 | 4.769 | 29,723,748 | +0.35(+8.03%) |
Jan 17, 2012 | 4.561 | 4.569 | 4.384 | 4.415 | 16,938,236 | +0.07(+1.60%) |
Jan 13, 2012 | 4.337 | 4.422 | 4.237 | 4.345 | 16,866,564 | -0.10(-2.25%) |
Jan 12, 2012 | 4.361 | 4.499 | 4.330 | 4.445 | 26,026,714 | +0.13(+3.04%) |
Jan 11, 2012 | 4.122 | 4.376 | 4.122 | 4.314 | 20,129,852 | +0.15(+3.70%) |
Jan 10, 2012 | 4.268 | 4.284 | 4.145 | 4.160 | 10,878,842 | +0.05(+1.12%) |
Jan 09, 2012 | 4.191 | 4.230 | 4.083 | 4.114 | 16,433,131 | -0.07(-1.66%) |
Jan 06, 2012 | 4.322 | 4.361 | 4.129 | 4.183 | 30,354,460 | -0.11(-2.51%) |
Jan 05, 2012 | 4.337 | 4.353 | 4.253 | 4.291 | 24,909,212 | -0.08(-1.94%) |
Jan 04, 2012 | 4.314 | 4.407 | 4.230 | 4.376 | 31,169,378 | +0.22(+5.38%) |
Dec 30, 2011 | 4.183 | 4.183 | 4.060 | 4.153 | 6,645,399 | +0.00(+0.00%) |
Dec 29, 2011 | 4.060 | 4.199 | 4.006 | 4.153 | 10,267,901 | +0.10(+2.47%) |
Dec 28, 2011 | 4.114 | 4.122 | 4.006 | 4.052 | 7,085,294 | -0.05(-1.31%) |
Dec 27, 2011 | 4.076 | 4.253 | 4.076 | 4.106 | 6,906,584 | -0.08(-2.02%) |
Dec 23, 2011 | 4.260 | 4.322 | 4.137 | 4.191 | 13,381,135 | +0.27(+6.88%) |
Dec 21, 2011 | 3.929 | 3.952 | 3.821 | 3.921 | 8,698,794 | -0.02(-0.39%) |
Dec 20, 2011 | 3.806 | 3.945 | 3.790 | 3.937 | 14,584,633 | +0.28(+7.58%) |
Dec 19, 2011 | 3.875 | 3.875 | 3.644 | 3.659 | 12,515,879 | -0.22(-5.57%) |
Dec 16, 2011 | 3.713 | 3.875 | 3.667 | 3.875 | 19,751,070 | +0.24(+6.57%) |
Dec 15, 2011 | 3.698 | 3.790 | 3.613 | 3.636 | 12,515,746 | +0.05(+1.29%) |
Dec 14, 2011 | 3.598 | 3.690 | 3.536 | 3.590 | 14,125,809 | -0.05(-1.48%) |
Dec 13, 2011 | 3.737 | 3.844 | 3.606 | 3.644 | 9,496,733 | -0.02(-0.42%) |
Dec 12, 2011 | 3.821 | 3.860 | 3.544 | 3.659 | 21,660,298 | -0.25(-6.31%) |
Dec 09, 2011 | 3.659 | 3.952 | 3.659 | 3.906 | 11,577,098 | +0.24(+6.51%) |
Dec 08, 2011 | 3.860 | 3.883 | 3.598 | 3.667 | 16,782,380 | -0.25(-6.48%) |
Dec 07, 2011 | 3.798 | 3.929 | 3.767 | 3.921 | 9,937,531 | +0.07(+1.80%) |
Dec 06, 2011 | 3.852 | 3.921 | 3.752 | 3.852 | 11,311,018 | -0.04(-0.99%) |
Dec 05, 2011 | 3.744 | 3.914 | 3.744 | 3.891 | 18,884,478 | +0.21(+5.65%) |
Dec 02, 2011 | 3.706 | 3.744 | 3.644 | 3.683 | 10,438,142 | +0.05(+1.27%) |
Dec 01, 2011 | 3.536 | 3.675 | 3.467 | 3.636 | 16,643,149 | +0.05(+1.29%) |
Nov 30, 2011 | 3.582 | 3.683 | 3.509 | 3.590 | 21,082,940 | +0.26(+7.87%) |
Nov 29, 2011 | 3.166 | 3.467 | 3.120 | 3.328 | 24,016,372 | +0.15(+4.85%) |
Nov 28, 2011 | 2.904 | 3.251 | 2.881 | 3.174 | 22,374,046 | +0.49(+18.39%) |
Nov 25, 2011 | 2.897 | 2.943 | 2.650 | 2.681 | 12,372,270 | -0.22(-7.45%) |
Nov 23, 2011 | 3.120 | 3.143 | 2.878 | 2.897 | 14,665,751 | -0.27(-8.52%) |
Nov 22, 2011 | 3.205 | 3.243 | 3.089 | 3.166 | 8,276,595 | +0.08(+2.49%) |
Nov 21, 2011 | 3.174 | 3.243 | 3.028 | 3.089 | 12,068,057 | -0.20(-6.09%) |
Nov 18, 2011 | 3.390 | 3.417 | 3.282 | 3.290 | 12,843,216 | -0.08(-2.29%) |
Nov 17, 2011 | 3.490 | 3.544 | 3.336 | 3.367 | 14,621,120 | -0.11(-3.10%) |
Nov 16, 2011 | 3.498 | 3.606 | 3.444 | 3.475 | 9,984,631 | -0.10(-2.80%) |
Nov 15, 2011 | 3.459 | 3.590 | 3.421 | 3.575 | 7,990,812 | +0.08(+2.43%) |
Nov 14, 2011 | 3.544 | 3.567 | 3.459 | 3.490 | 5,496,439 | -0.08(-2.16%) |
Nov 11, 2011 | 3.621 | 3.636 | 3.444 | 3.567 | 12,743,816 | +0.18(+5.23%) |
Nov 10, 2011 | 3.467 | 3.521 | 3.344 | 3.390 | 9,364,356 | +0.05(+1.38%) |
Nov 09, 2011 | 3.613 | 3.652 | 3.336 | 3.344 | 19,064,606 | -0.39(-10.33%) |
Nov 08, 2011 | 3.713 | 3.798 | 3.667 | 3.729 | 15,929,280 | +0.08(+2.11%) |
Nov 07, 2011 | 3.675 | 3.752 | 3.552 | 3.652 | 17,745,164 | +0.05(+1.28%) |
Nov 04, 2011 | 3.482 | 3.721 | 3.405 | 3.606 | 32,225,746 | +0.15(+4.23%) |
Nov 03, 2011 | 3.451 | 3.475 | 3.267 | 3.459 | 19,878,326 | +0.21(+6.40%) |
Nov 02, 2011 | 3.174 | 3.367 | 3.136 | 3.251 | 8,494,589 | +0.15(+4.71%) |
Nov 01, 2011 | 3.205 | 3.205 | 3.028 | 3.105 | 19,980,072 | -0.26(-7.78%) |
Oct 31, 2011 | 3.382 | 3.428 | 3.290 | 3.367 | 24,430,486 | -0.05(-1.35%) |
Oct 28, 2011 | 3.390 | 3.552 | 3.344 | 3.413 | 23,442,574 | -0.02(-0.45%) |
Oct 27, 2011 | 3.066 | 3.582 | 2.958 | 3.428 | 62,457,840 | +0.57(+19.95%) |
Oct 26, 2011 | 2.920 | 2.989 | 2.781 | 2.858 | 30,806,600 | +0.08(+3.06%) |
Oct 25, 2011 | 2.904 | 2.904 | 2.743 | 2.774 | 21,680,350 | -0.15(-5.26%) |
Oct 24, 2011 | 2.735 | 2.974 | 2.704 | 2.928 | 14,638,238 | +0.22(+7.95%) |
Oct 21, 2011 | 2.835 | 2.874 | 2.681 | 2.712 | 14,150,948 | +0.02(+0.86%) |
Oct 20, 2011 | 2.774 | 2.827 | 2.596 | 2.689 | 13,811,839 | -0.06(-2.24%) |
Oct 19, 2011 | 2.743 | 2.943 | 2.704 | 2.750 | 18,318,412 | -0.01(-0.28%) |
Oct 18, 2011 | 2.527 | 2.789 | 2.527 | 2.758 | 12,213,082 | +0.21(+8.16%) |
Oct 17, 2011 | 2.827 | 2.858 | 2.527 | 2.550 | 27,638,992 | -0.34(-11.73%) |
Oct 14, 2011 | 2.928 | 3.105 | 2.889 | 2.889 | 25,501,288 | +0.04(+1.35%) |
Oct 13, 2011 | 2.627 | 2.989 | 2.442 | 2.851 | 54,339,404 | +0.20(+7.56%) |
Oct 12, 2011 | 2.319 | 2.843 | 2.288 | 2.650 | 59,797,024 | +0.42(+18.62%) |
Oct 11, 2011 | 2.250 | 2.288 | 2.196 | 2.234 | 8,464,543 | -0.04(-1.69%) |
Oct 10, 2011 | 2.219 | 2.350 | 2.215 | 2.273 | 17,515,578 | +0.10(+4.61%) |
Oct 07, 2011 | 2.311 | 2.334 | 2.126 | 2.173 | 15,255,035 | -0.10(-4.41%) |
Oct 06, 2011 | 2.295 | 2.319 | 2.188 | 2.273 | 18,618,696 | +0.02(+1.03%) |
Oct 05, 2011 | 2.257 | 2.350 | 2.142 | 2.250 | 23,822,000 | +0.02(+0.69%) |
Oct 04, 2011 | 1.972 | 2.242 | 1.749 | 2.234 | 39,653,332 | +0.23(+11.54%) |
Oct 03, 2011 | 2.458 | 2.481 | 1.949 | 2.003 | 39,981,592 | -0.43(-17.72%) |
Sep 30, 2011 | 2.635 | 2.666 | 2.411 | 2.435 | 39,099,964 | -0.21(-7.87%) |
Sep 29, 2011 | 2.804 | 2.889 | 2.612 | 2.643 | 21,987,354 | -0.02(-0.87%) |
Sep 28, 2011 | 2.904 | 2.912 | 2.643 | 2.666 | 19,946,414 | -0.18(-6.23%) |
Sep 27, 2011 | 2.997 | 3.028 | 2.827 | 2.843 | 23,904,166 | -0.02(-0.54%) |
Sep 26, 2011 | 2.835 | 2.897 | 2.696 | 2.858 | 25,344,804 | +0.13(+4.80%) |
Sep 23, 2011 | 2.658 | 2.743 | 2.589 | 2.727 | 24,780,246 | +0.15(+5.99%) |
Sep 22, 2011 | 2.851 | 2.889 | 2.566 | 2.573 | 32,700,234 | -0.43(-14.36%) |
Sep 21, 2011 | 3.236 | 3.259 | 3.005 | 3.005 | 18,735,392 | -0.21(-6.48%) |
Sep 20, 2011 | 3.559 | 3.575 | 3.182 | 3.213 | 30,226,714 | -0.33(-9.35%) |
Sep 19, 2011 | 3.636 | 3.683 | 3.521 | 3.544 | 17,259,432 | -0.20(-5.35%) |
Sep 16, 2011 | 3.937 | 3.983 | 3.721 | 3.744 | 10,145,418 | -0.18(-4.71%) |
Sep 15, 2011 | 3.891 | 3.952 | 3.837 | 3.929 | 10,972,034 | +0.09(+2.41%) |
Sep 14, 2011 | 3.821 | 3.875 | 3.721 | 3.837 | 8,368,489 | +0.05(+1.22%) |
Sep 13, 2011 | 3.752 | 3.844 | 3.698 | 3.790 | 10,082,566 | +0.05(+1.23%) |
Sep 12, 2011 | 3.767 | 3.790 | 3.621 | 3.744 | 14,963,870 | -0.07(-1.82%) |
Sep 09, 2011 | 3.998 | 3.998 | 3.767 | 3.814 | 25,874,424 | -0.23(-5.71%) |
Sep 08, 2011 | 4.022 | 4.091 | 3.952 | 4.045 | 24,582,442 | -0.01(-0.19%) |
Sep 07, 2011 | 3.929 | 4.129 | 3.875 | 4.052 | 24,128,650 | +0.23(+6.05%) |
Sep 06, 2011 | 3.721 | 3.910 | 3.706 | 3.821 | 29,124,796 | -0.07(-1.78%) |
Sep 02, 2011 | 3.960 | 3.975 | 3.852 | 3.891 | 12,720,150 | -0.16(-3.99%) |
Sep 01, 2011 | 4.145 | 4.237 | 4.006 | 4.052 | 25,772,876 | -0.08(-2.05%) |
Aug 31, 2011 | 4.099 | 4.276 | 4.091 | 4.137 | 27,523,934 | +0.09(+2.29%) |
Aug 30, 2011 | 4.091 | 4.137 | 3.960 | 4.045 | 15,820,975 | -0.07(-1.69%) |
Aug 29, 2011 | 3.945 | 4.145 | 3.906 | 4.114 | 14,786,499 | +0.26(+6.80%) |
Aug 26, 2011 | 3.898 | 3.914 | 3.806 | 3.852 | 23,267,158 | -0.05(-1.38%) |
Aug 25, 2011 | 4.052 | 4.160 | 3.906 | 3.906 | 16,528,588 | -0.15(-3.61%) |
Aug 24, 2011 | 3.937 | 4.068 | 3.868 | 4.052 | 10,307,480 | +0.08(+2.14%) |
Aug 23, 2011 | 3.829 | 3.979 | 3.744 | 3.968 | 11,595,117 | +0.19(+5.10%) |
Aug 22, 2011 | 3.960 | 3.991 | 3.767 | 3.775 | 19,353,202 | -0.06(-1.61%) |
Aug 19, 2011 | 3.906 | 4.014 | 3.829 | 3.837 | 10,132,859 | -0.12(-3.11%) |
Aug 18, 2011 | 4.106 | 4.122 | 3.852 | 3.960 | 14,919,784 | -0.33(-7.72%) |
Aug 17, 2011 | 4.453 | 4.530 | 4.284 | 4.291 | 16,916,182 | -0.08(-1.94%) |
Aug 16, 2011 | 4.253 | 4.438 | 4.160 | 4.376 | 22,120,876 | +0.09(+2.16%) |
Aug 15, 2011 | 4.006 | 4.299 | 4.006 | 4.284 | 12,636,768 | +0.31(+7.75%) |
Aug 12, 2011 | 4.160 | 4.253 | 3.945 | 3.975 | 14,331,603 | -0.03(-0.77%) |
Aug 11, 2011 | 3.844 | 4.076 | 3.794 | 4.006 | 21,530,162 | +0.21(+5.48%) |
Aug 10, 2011 | 4.068 | 4.068 | 3.760 | 3.798 | 30,863,160 | -0.33(-8.02%) |
Aug 09, 2011 | 4.260 | 4.137 | 3.844 | 4.129 | 17,540,160 | +0.25(+6.35%) |
Aug 08, 2011 | 4.260 | 4.322 | 3.829 | 3.883 | 25,629,374 | -0.57(-12.80%) |
Aug 05, 2011 | 4.468 | 4.607 | 4.291 | 4.453 | 32,771,576 | +0.09(+2.12%) |
Aug 04, 2011 | 4.646 | 4.692 | 4.361 | 4.361 | 27,391,698 | -0.42(-8.71%) |
Aug 03, 2011 | 4.900 | 4.946 | 4.553 | 4.777 | 39,243,088 | -0.10(-2.05%) |
Aug 02, 2011 | 5.170 | 5.216 | 4.869 | 4.877 | 25,020,922 | -0.39(-7.32%) |
Aug 01, 2011 | 5.470 | 5.539 | 5.170 | 5.262 | 19,851,548 | -0.16(-2.98%) |
Jul 29, 2011 | 5.069 | 5.439 | 5.069 | 5.424 | 33,890,660 | +0.25(+4.76%) |
Jul 28, 2011 | 5.578 | 5.624 | 5.146 | 5.177 | 36,415,356 | -0.39(-6.93%) |
Jul 27, 2011 | 5.616 | 5.632 | 5.539 | 5.562 | 16,088,051 | -0.11(-1.90%) |
Jul 26, 2011 | 5.670 | 5.693 | 5.555 | 5.670 | 13,264,199 | +0.01(+0.14%) |
Jul 25, 2011 | 5.655 | 5.840 | 5.609 | 5.663 | 12,884,254 | -0.12(-2.00%) |
Jul 22, 2011 | 5.886 | 5.886 | 5.578 | 5.778 | 36,382,508 | -0.26(-4.34%) |
Jul 21, 2011 | 5.971 | 6.063 | 5.932 | 6.040 | 14,477,244 | +0.14(+2.35%) |
Jul 20, 2011 | 6.048 | 6.102 | 5.886 | 5.901 | 11,479,646 | -0.09(-1.54%) |
Jul 19, 2011 | 6.009 | 6.117 | 5.971 | 5.994 | 8,870,464 | +0.04(+0.65%) |
Jul 18, 2011 | 6.032 | 6.086 | 5.855 | 5.955 | 14,184,482 | -0.08(-1.28%) |
Jul 15, 2011 | 6.140 | 6.163 | 6.009 | 6.032 | 13,439,453 | -0.08(-1.39%) |
Jul 14, 2011 | 6.279 | 6.302 | 6.102 | 6.117 | 13,200,988 | -0.12(-1.85%) |
Jul 13, 2011 | 6.210 | 6.371 | 6.187 | 6.233 | 9,247,149 | +0.06(+1.00%) |
Jul 12, 2011 | 6.171 | 6.325 | 6.140 | 6.171 | 10,178,802 | -0.05(-0.74%) |
Jul 11, 2011 | 6.194 | 6.279 | 6.133 | 6.217 | 14,925,840 | -0.23(-3.58%) |
Jul 08, 2011 | 6.433 | 6.472 | 6.387 | 6.448 | 8,127,088 | -0.11(-1.65%) |
Jul 07, 2011 | 6.502 | 6.579 | 6.487 | 6.556 | 7,314,365 | +0.12(+1.79%) |
Jul 06, 2011 | 6.425 | 6.456 | 6.356 | 6.441 | 7,352,853 | -0.04(-0.59%) |
Jul 05, 2011 | 6.533 | 6.603 | 6.425 | 6.479 | 11,149,810 | -0.19(-2.89%) |
Jul 01, 2011 | 6.579 | 6.703 | 6.402 | 6.672 | 7,667,154 | +0.05(+0.70%) |
Jun 30, 2011 | 6.656 | 6.780 | 6.603 | 6.626 | 12,817,575 | -0.02(-0.35%) |
Jun 29, 2011 | 6.402 | 6.664 | 6.356 | 6.649 | 20,781,066 | +0.27(+4.23%) |
Jun 28, 2011 | 6.317 | 6.410 | 6.287 | 6.379 | 10,279,553 | +0.10(+1.60%) |
Jun 27, 2011 | 6.310 | 6.310 | 6.148 | 6.279 | 6,608,813 | +0.12(+1.87%) |
Jun 24, 2011 | 6.248 | 6.294 | 6.133 | 6.163 | 11,699,875 | -0.06(-0.99%) |
Jun 23, 2011 | 6.086 | 6.264 | 6.040 | 6.225 | 14,084,471 | +0.03(+0.50%) |
Jun 22, 2011 | 6.202 | 6.302 | 6.156 | 6.194 | 9,808,432 | -0.02(-0.37%) |
Jun 21, 2011 | 6.079 | 6.279 | 6.032 | 6.217 | 19,613,220 | +0.18(+3.07%) |
Jun 20, 2011 | 5.955 | 6.040 | 5.948 | 6.032 | 13,618,225 | +0.08(+1.29%) |
Jun 17, 2011 | 6.002 | 6.009 | 5.921 | 5.955 | 13,454,766 | +0.04(+0.65%) |
Jun 16, 2011 | 5.886 | 6.079 | 5.855 | 5.917 | 13,600,906 | -0.03(-0.52%) |
Jun 15, 2011 | 5.986 | 6.032 | 5.848 | 5.948 | 13,989,752 | -0.11(-1.78%) |
Jun 14, 2011 | 5.932 | 6.113 | 5.901 | 6.056 | 13,351,570 | +0.21(+3.56%) |
Jun 13, 2011 | 5.948 | 5.994 | 5.817 | 5.848 | 22,989,330 | -0.09(-1.56%) |
Jun 10, 2011 | 6.179 | 6.233 | 5.886 | 5.940 | 16,366,578 | -0.27(-4.34%) |
Jun 09, 2011 | 6.240 | 6.325 | 6.194 | 6.210 | 10,276,560 | -0.03(-0.49%) |
Jun 08, 2011 | 6.294 | 6.371 | 6.233 | 6.240 | 12,325,411 | -0.12(-1.94%) |
Jun 07, 2011 | 6.394 | 6.448 | 6.348 | 6.364 | 8,979,107 | +0.05(+0.73%) |
Jun 06, 2011 | 6.364 | 6.479 | 6.310 | 6.317 | 10,611,664 | -0.10(-1.56%) |
Jun 03, 2011 | 6.356 | 6.487 | 6.348 | 6.418 | 7,335,446 | +0.12(+1.96%) |
May 24, 2011 | 6.317 | 6.364 | 6.275 | 6.294 | 10,430,023 | +0.00(+0.00%) |
May 23, 2011 | 6.240 | 6.341 | 6.240 | 6.294 | 9,634,332 | -0.08(-1.21%) |
May 20, 2011 | 6.394 | 6.433 | 6.348 | 6.371 | 12,816,676 | -0.02(-0.36%) |
May 19, 2011 | 6.402 | 6.456 | 6.364 | 6.394 | 9,083,184 | +0.02(+0.24%) |
May 18, 2011 | 6.348 | 6.402 | 6.341 | 6.379 | 10,330,917 | +0.02(+0.36%) |
May 17, 2011 | 6.325 | 6.410 | 6.310 | 6.356 | 17,373,188 | -0.01(-0.12%) |
May 16, 2011 | 6.287 | 6.418 | 6.256 | 6.364 | 13,958,414 | +0.06(+0.98%) |
May 13, 2011 | 6.325 | 6.341 | 6.256 | 6.302 | 13,360,623 | -0.02(-0.24%) |
May 12, 2011 | 6.210 | 6.341 | 6.148 | 6.317 | 17,958,926 | +0.09(+1.49%) |
May 11, 2011 | 6.256 | 6.287 | 6.186 | 6.225 | 13,295,368 | -0.08(-1.34%) |
May 10, 2011 | 6.133 | 6.333 | 6.117 | 6.310 | 15,766,756 | +0.19(+3.15%) |
May 09, 2011 | 6.210 | 6.248 | 6.102 | 6.117 | 10,795,722 | -0.08(-1.24%) |
May 06, 2011 | 6.256 | 6.302 | 6.156 | 6.194 | 17,508,454 | +0.05(+0.88%) |
May 05, 2011 | 6.117 | 6.210 | 6.056 | 6.140 | 26,932,596 | -0.01(-0.13%) |
May 04, 2011 | 6.464 | 6.495 | 6.148 | 6.148 | 37,644,348 | -0.33(-5.11%) |
May 03, 2011 | 6.618 | 6.649 | 6.456 | 6.479 | 18,182,994 | -0.18(-2.66%) |