Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.19 | 10.30 | 10.08 | 10.19 | 8,206,878 | +0.29(+2.89%) |
Jun 28, 2012 | 9.542 | 9.932 | 9.513 | 9.902 | 6,960,410 | +0.17(+1.74%) |
Jun 27, 2012 | 9.425 | 9.800 | 9.399 | 9.733 | 9,957,217 | +0.40(+4.33%) |
Jun 26, 2012 | 9.050 | 9.403 | 8.889 | 9.329 | 10,079,666 | +0.32(+3.59%) |
Jun 25, 2012 | 9.197 | 9.219 | 8.896 | 9.006 | 9,849,906 | -0.37(-3.92%) |
Jun 22, 2012 | 9.726 | 9.792 | 9.293 | 9.373 | 11,647,153 | -0.24(-2.52%) |
Jun 21, 2012 | 10.20 | 10.20 | 9.572 | 9.616 | 11,921,602 | -0.66(-6.43%) |
Jun 20, 2012 | 10.26 | 10.37 | 10.05 | 10.28 | 9,308,590 | +0.03(+0.29%) |
Jun 19, 2012 | 10.27 | 10.39 | 10.20 | 10.25 | 7,319,946 | +0.09(+0.87%) |
Jun 18, 2012 | 9.969 | 10.23 | 9.847 | 10.16 | 8,579,702 | +0.17(+1.69%) |
Jun 15, 2012 | 9.829 | 10.06 | 9.770 | 9.991 | 12,513,667 | +0.22(+2.26%) |
Jun 14, 2012 | 9.535 | 9.836 | 9.440 | 9.770 | 7,035,451 | +0.27(+2.86%) |
Jun 13, 2012 | 9.733 | 9.910 | 9.454 | 9.498 | 9,864,878 | -0.30(-3.07%) |
Jun 12, 2012 | 9.476 | 9.851 | 9.388 | 9.800 | 7,881,204 | +0.37(+3.89%) |
Jun 11, 2012 | 10.06 | 10.09 | 9.425 | 9.432 | 6,212,577 | -0.48(-4.89%) |
Jun 08, 2012 | 9.506 | 9.939 | 9.388 | 9.917 | 8,405,848 | +0.37(+3.93%) |
Jun 07, 2012 | 9.535 | 9.873 | 9.462 | 9.542 | 9,030,738 | +0.08(+0.85%) |
Jun 06, 2012 | 9.028 | 9.469 | 8.999 | 9.462 | 9,559,710 | +0.54(+6.01%) |
Jun 05, 2012 | 8.536 | 8.947 | 8.529 | 8.925 | 11,788,745 | +0.31(+3.58%) |
Jun 04, 2012 | 8.874 | 8.947 | 8.485 | 8.617 | 11,936,441 | -0.23(-2.57%) |
Jun 01, 2012 | 9.058 | 9.080 | 8.786 | 8.845 | 17,345,782 | -0.46(-4.97%) |
May 31, 2012 | 9.168 | 9.447 | 8.933 | 9.307 | 10,626,705 | +0.23(+2.51%) |
May 30, 2012 | 9.410 | 9.410 | 8.999 | 9.080 | 9,074,593 | -0.47(-4.92%) |
May 29, 2012 | 9.388 | 9.579 | 9.300 | 9.550 | 7,176,067 | +0.29(+3.17%) |
May 25, 2012 | 9.329 | 9.359 | 9.182 | 9.256 | 6,663,822 | -0.07(-0.71%) |
May 24, 2012 | 9.366 | 9.528 | 9.135 | 9.322 | 7,608,405 | -0.05(-0.55%) |
May 23, 2012 | 9.080 | 9.381 | 9.036 | 9.373 | 13,116,988 | +0.15(+1.67%) |
May 22, 2012 | 9.006 | 9.300 | 8.918 | 9.219 | 13,340,109 | +0.21(+2.37%) |
May 21, 2012 | 8.771 | 9.058 | 8.602 | 9.006 | 9,258,708 | +0.30(+3.46%) |
May 18, 2012 | 8.955 | 8.999 | 8.595 | 8.705 | 18,509,490 | -0.23(-2.55%) |
May 17, 2012 | 9.726 | 9.755 | 8.925 | 8.933 | 16,148,490 | -0.73(-7.60%) |
May 16, 2012 | 9.822 | 10.00 | 9.638 | 9.667 | 12,997,871 | -0.04(-0.38%) |
May 15, 2012 | 9.858 | 9.939 | 9.689 | 9.704 | 17,233,804 | -0.21(-2.15%) |
May 14, 2012 | 10.10 | 10.20 | 9.858 | 9.917 | 8,254,319 | -0.35(-3.36%) |
May 11, 2012 | 10.14 | 10.40 | 10.07 | 10.26 | 8,069,635 | +0.03(+0.29%) |
May 10, 2012 | 10.42 | 10.53 | 10.19 | 10.23 | 7,942,572 | -0.06(-0.57%) |
May 09, 2012 | 10.34 | 10.43 | 10.08 | 10.29 | 14,338,891 | -0.23(-2.17%) |
May 08, 2012 | 10.56 | 10.63 | 10.24 | 10.52 | 11,836,392 | -0.17(-1.58%) |
May 07, 2012 | 10.50 | 10.78 | 10.49 | 10.69 | 6,494,314 | +0.11(+1.04%) |
May 04, 2012 | 10.50 | 10.64 | 10.36 | 10.58 | 9,054,245 | -0.01(-0.14%) |
May 03, 2012 | 10.70 | 10.76 | 10.52 | 10.59 | 9,041,959 | -0.09(-0.83%) |
May 02, 2012 | 10.20 | 10.75 | 10.20 | 10.68 | 16,260,341 | +0.45(+4.38%) |
May 01, 2012 | 10.23 | 10.52 | 9.976 | 10.23 | 21,032,482 | +0.55(+5.69%) |
Apr 30, 2012 | 9.792 | 9.792 | 9.623 | 9.682 | 11,005,182 | -0.19(-1.93%) |
Apr 27, 2012 | 9.550 | 9.917 | 9.491 | 9.873 | 9,875,290 | +0.40(+4.19%) |
Apr 26, 2012 | 9.285 | 9.528 | 9.241 | 9.476 | 7,557,168 | +0.19(+2.06%) |
Apr 25, 2012 | 9.146 | 9.410 | 9.043 | 9.285 | 6,221,735 | +0.29(+3.27%) |
Apr 24, 2012 | 8.771 | 9.006 | 8.665 | 8.992 | 6,491,128 | +0.26(+3.03%) |
Apr 23, 2012 | 8.654 | 8.793 | 8.610 | 8.727 | 7,032,341 | -0.09(-1.00%) |
Apr 20, 2012 | 8.837 | 8.911 | 8.749 | 8.815 | 6,296,355 | +0.02(+0.25%) |
Apr 19, 2012 | 8.793 | 8.933 | 8.565 | 8.793 | 11,229,974 | -0.01(-0.17%) |
Apr 18, 2012 | 9.058 | 9.072 | 8.749 | 8.808 | 8,300,501 | -0.37(-4.00%) |
Apr 17, 2012 | 9.080 | 9.293 | 8.984 | 9.175 | 5,952,407 | +0.21(+2.38%) |
Apr 16, 2012 | 9.014 | 9.138 | 8.793 | 8.962 | 6,452,365 | +0.04(+0.49%) |
Apr 13, 2012 | 9.146 | 9.160 | 8.830 | 8.918 | 7,148,330 | -0.32(-3.42%) |
Apr 12, 2012 | 8.977 | 9.365 | 8.962 | 9.234 | 7,628,966 | +0.27(+3.03%) |
Apr 11, 2012 | 9.036 | 9.138 | 8.933 | 8.962 | 7,627,116 | +0.11(+1.24%) |
Apr 10, 2012 | 8.969 | 9.006 | 8.808 | 8.852 | 17,963,250 | -0.16(-1.79%) |
Apr 09, 2012 | 9.219 | 9.241 | 8.925 | 9.014 | 12,306,618 | -0.37(-3.92%) |
Apr 05, 2012 | 9.344 | 9.491 | 9.293 | 9.381 | 7,038,673 | -0.01(-0.16%) |
Apr 04, 2012 | 9.484 | 9.484 | 9.212 | 9.396 | 16,400,192 | -0.16(-1.65%) |
Apr 03, 2012 | 9.678 | 9.721 | 9.459 | 9.553 | 10,482,201 | -0.10(-1.06%) |
Apr 02, 2012 | 9.714 | 9.860 | 9.495 | 9.656 | 11,116,187 | -0.11(-1.12%) |
Mar 30, 2012 | 10.13 | 10.15 | 9.743 | 9.765 | 8,131,502 | -0.20(-1.98%) |
Mar 29, 2012 | 9.897 | 9.984 | 9.561 | 9.962 | 8,713,510 | -0.03(-0.29%) |
Mar 28, 2012 | 10.06 | 10.13 | 9.846 | 9.992 | 6,376,594 | -0.10(-0.94%) |
Mar 27, 2012 | 10.11 | 10.53 | 10.06 | 10.09 | 9,359,062 | +0.02(+0.22%) |
Mar 26, 2012 | 10.07 | 10.23 | 9.864 | 10.06 | 5,117,878 | +0.15(+1.47%) |
Mar 23, 2012 | 9.846 | 10.01 | 9.546 | 9.919 | 9,560,462 | -0.12(-1.16%) |
Mar 22, 2012 | 10.15 | 10.24 | 9.860 | 10.04 | 6,637,735 | -0.26(-2.55%) |
Mar 21, 2012 | 10.02 | 10.48 | 10.02 | 10.30 | 14,097,141 | +0.36(+3.60%) |
Mar 20, 2012 | 9.853 | 9.999 | 9.641 | 9.941 | 8,935,223 | -0.07(-0.66%) |
Mar 19, 2012 | 9.794 | 10.11 | 9.787 | 10.01 | 10,991,958 | +0.23(+2.39%) |
Mar 16, 2012 | 10.02 | 10.06 | 9.751 | 9.773 | 11,143,218 | -0.15(-1.55%) |
Mar 15, 2012 | 9.437 | 10.07 | 9.349 | 9.926 | 16,209,023 | +0.49(+5.19%) |
Mar 14, 2012 | 9.400 | 9.473 | 9.300 | 9.437 | 10,423,732 | +0.01(+0.16%) |
Mar 13, 2012 | 8.903 | 9.444 | 8.874 | 9.422 | 14,717,337 | +0.62(+7.05%) |
Mar 12, 2012 | 8.845 | 8.911 | 8.721 | 8.801 | 5,935,761 | -0.04(-0.50%) |
Mar 09, 2012 | 8.772 | 9.050 | 8.735 | 8.845 | 8,388,989 | +0.09(+1.09%) |
Mar 08, 2012 | 8.465 | 8.779 | 8.465 | 8.750 | 11,555,152 | +0.30(+3.54%) |
Mar 07, 2012 | 8.137 | 8.487 | 8.137 | 8.451 | 9,306,971 | +0.37(+4.61%) |
Mar 06, 2012 | 8.385 | 8.414 | 8.042 | 8.078 | 10,129,052 | -0.50(-5.79%) |
Mar 05, 2012 | 8.436 | 8.604 | 8.326 | 8.575 | 6,679,921 | +0.13(+1.56%) |
Mar 02, 2012 | 8.597 | 8.743 | 8.414 | 8.443 | 5,686,399 | -0.23(-2.61%) |
Mar 01, 2012 | 8.735 | 8.838 | 8.597 | 8.670 | 4,860,503 | -0.01(-0.08%) |
Feb 29, 2012 | 8.743 | 8.860 | 8.626 | 8.677 | 9,379,565 | -0.07(-0.83%) |
Feb 28, 2012 | 8.582 | 8.860 | 8.487 | 8.750 | 11,471,968 | +0.17(+1.96%) |
Feb 27, 2012 | 8.341 | 8.728 | 8.319 | 8.582 | 8,100,363 | +0.13(+1.56%) |
Feb 24, 2012 | 8.714 | 8.714 | 8.421 | 8.451 | 7,272,056 | -0.26(-3.02%) |
Feb 23, 2012 | 8.633 | 8.768 | 8.560 | 8.714 | 6,463,419 | +0.04(+0.51%) |
Feb 22, 2012 | 8.546 | 8.706 | 8.524 | 8.670 | 10,869,203 | +0.07(+0.85%) |
Feb 21, 2012 | 8.882 | 8.947 | 8.546 | 8.597 | 13,669,492 | -0.24(-2.73%) |
Feb 17, 2012 | 8.984 | 8.998 | 8.670 | 8.838 | 10,577,110 | +0.04(+0.50%) |
Feb 16, 2012 | 8.210 | 8.827 | 8.166 | 8.794 | 14,149,748 | +0.27(+3.17%) |
Feb 15, 2012 | 8.502 | 8.648 | 8.202 | 8.524 | 13,650,751 | +0.03(+0.34%) |
Feb 14, 2012 | 8.743 | 8.947 | 8.312 | 8.494 | 31,380,596 | -1.17(-12.09%) |
Feb 13, 2012 | 9.393 | 9.707 | 9.364 | 9.663 | 17,277,814 | +0.37(+4.01%) |
Feb 10, 2012 | 9.364 | 9.473 | 9.232 | 9.291 | 7,085,767 | -0.21(-2.23%) |
Feb 09, 2012 | 9.385 | 9.597 | 9.342 | 9.502 | 9,619,436 | +0.14(+1.48%) |
Feb 08, 2012 | 9.364 | 9.407 | 9.239 | 9.364 | 3,793,882 | +0.01(+0.16%) |
Feb 07, 2012 | 9.385 | 9.415 | 9.203 | 9.349 | 4,336,815 | -0.07(-0.78%) |
Feb 06, 2012 | 9.356 | 9.466 | 9.269 | 9.422 | 3,832,999 | -0.01(-0.15%) |
Feb 03, 2012 | 9.269 | 9.459 | 9.269 | 9.437 | 6,319,473 | +0.35(+3.86%) |
Feb 02, 2012 | 9.144 | 9.236 | 9.035 | 9.086 | 7,363,165 | -0.01(-0.08%) |
Feb 01, 2012 | 8.933 | 9.159 | 8.882 | 9.093 | 7,947,982 | +0.28(+3.15%) |
Jan 31, 2012 | 9.020 | 9.035 | 8.714 | 8.816 | 5,179,934 | -0.13(-1.47%) |
Jan 30, 2012 | 8.867 | 9.028 | 8.670 | 8.947 | 5,616,970 | -0.06(-0.65%) |
Jan 27, 2012 | 8.889 | 9.042 | 8.860 | 9.006 | 6,851,932 | +0.06(+0.65%) |
Jan 26, 2012 | 9.269 | 9.524 | 8.911 | 8.947 | 10,307,557 | -0.26(-2.78%) |
Jan 25, 2012 | 8.882 | 9.239 | 8.735 | 9.203 | 9,093,385 | +0.28(+3.11%) |
Jan 24, 2012 | 8.757 | 8.976 | 8.706 | 8.925 | 5,984,579 | +0.07(+0.83%) |
Jan 23, 2012 | 9.093 | 9.309 | 8.852 | 8.852 | 9,249,181 | -0.21(-2.34%) |
Jan 20, 2012 | 9.385 | 9.393 | 8.903 | 9.064 | 12,082,563 | -0.32(-3.42%) |
Jan 19, 2012 | 9.269 | 9.473 | 9.093 | 9.385 | 11,468,800 | +0.14(+1.50%) |
Jan 18, 2012 | 8.808 | 9.261 | 8.750 | 9.247 | 12,164,370 | +0.41(+4.63%) |
Jan 17, 2012 | 8.925 | 8.976 | 8.724 | 8.838 | 7,262,781 | +0.01(+0.08%) |
Jan 13, 2012 | 8.626 | 8.845 | 8.582 | 8.830 | 10,107,047 | +0.12(+1.34%) |
Jan 12, 2012 | 8.808 | 8.882 | 8.624 | 8.714 | 9,434,652 | -0.04(-0.50%) |
Jan 11, 2012 | 8.553 | 8.976 | 8.458 | 8.757 | 17,161,042 | +0.39(+4.62%) |
Jan 10, 2012 | 8.465 | 8.619 | 8.341 | 8.370 | 8,777,201 | +0.04(+0.53%) |
Jan 09, 2012 | 8.326 | 8.443 | 8.268 | 8.326 | 6,968,384 | +0.00(+0.00%) |
Jan 06, 2012 | 8.429 | 8.483 | 8.268 | 8.326 | 7,930,591 | -0.10(-1.21%) |
Jan 05, 2012 | 8.122 | 8.619 | 8.082 | 8.429 | 11,744,870 | +0.26(+3.13%) |
Jan 04, 2012 | 7.947 | 8.246 | 7.932 | 8.173 | 11,291,547 | +0.57(+7.54%) |
Dec 30, 2011 | 7.759 | 7.759 | 7.585 | 7.600 | 4,289,008 | -0.16(-2.06%) |
Dec 29, 2011 | 7.186 | 7.766 | 7.157 | 7.759 | 6,445,398 | +0.60(+8.41%) |
Dec 28, 2011 | 7.404 | 7.418 | 7.092 | 7.157 | 3,253,724 | -0.23(-3.14%) |
Dec 27, 2011 | 7.397 | 7.440 | 7.324 | 7.389 | 1,983,819 | -0.01(-0.10%) |
Dec 23, 2011 | 7.462 | 7.495 | 7.360 | 7.397 | 3,648,415 | +0.13(+1.80%) |
Dec 21, 2011 | 7.092 | 7.310 | 6.983 | 7.266 | 5,078,136 | +0.15(+2.04%) |
Dec 20, 2011 | 6.700 | 7.143 | 6.693 | 7.121 | 6,096,611 | +0.58(+8.87%) |
Dec 19, 2011 | 6.671 | 6.787 | 6.505 | 6.541 | 7,575,727 | -0.10(-1.53%) |
Dec 16, 2011 | 6.374 | 6.650 | 6.352 | 6.642 | 11,378,502 | +0.33(+5.29%) |
Dec 15, 2011 | 6.316 | 6.454 | 6.226 | 6.309 | 4,568,193 | +0.04(+0.69%) |
Dec 14, 2011 | 6.454 | 6.454 | 6.215 | 6.265 | 6,132,404 | -0.25(-3.89%) |
Dec 13, 2011 | 6.831 | 6.947 | 6.454 | 6.519 | 7,239,908 | -0.12(-1.86%) |
Dec 12, 2011 | 6.722 | 6.722 | 6.505 | 6.642 | 5,082,688 | -0.17(-2.45%) |
Dec 09, 2011 | 6.570 | 6.831 | 6.559 | 6.809 | 3,678,997 | +0.25(+3.87%) |
Dec 08, 2011 | 6.802 | 6.824 | 6.548 | 6.555 | 5,841,624 | -0.30(-4.34%) |
Dec 07, 2011 | 6.773 | 6.940 | 6.715 | 6.853 | 8,298,122 | +0.00(+0.00%) |
Dec 06, 2011 | 6.846 | 6.969 | 6.729 | 6.853 | 6,677,879 | +0.03(+0.43%) |
Dec 05, 2011 | 6.896 | 6.947 | 6.773 | 6.824 | 8,464,365 | +0.07(+0.97%) |
Dec 02, 2011 | 6.918 | 6.925 | 6.729 | 6.758 | 8,309,818 | -0.08(-1.17%) |
Dec 01, 2011 | 6.904 | 6.988 | 6.795 | 6.838 | 5,790,691 | -0.11(-1.57%) |
Nov 30, 2011 | 6.809 | 6.962 | 6.693 | 6.947 | 7,170,649 | +0.42(+6.44%) |
Nov 29, 2011 | 6.505 | 6.606 | 6.432 | 6.526 | 5,707,689 | +0.05(+0.78%) |
Nov 28, 2011 | 6.352 | 6.519 | 6.352 | 6.476 | 6,026,907 | +0.37(+6.06%) |
Nov 25, 2011 | 6.070 | 6.236 | 6.062 | 6.106 | 1,425,389 | +0.00(+0.00%) |
Nov 23, 2011 | 6.287 | 6.323 | 6.041 | 6.106 | 4,515,659 | -0.25(-3.88%) |
Nov 22, 2011 | 6.360 | 6.418 | 6.178 | 6.352 | 6,053,656 | +0.01(+0.11%) |
Nov 21, 2011 | 6.403 | 6.439 | 6.258 | 6.345 | 7,835,202 | -0.19(-2.89%) |
Nov 18, 2011 | 6.715 | 6.751 | 6.523 | 6.534 | 8,081,517 | -0.11(-1.64%) |
Nov 17, 2011 | 6.933 | 6.983 | 6.584 | 6.642 | 8,592,617 | -0.32(-4.58%) |
Nov 16, 2011 | 6.896 | 7.179 | 6.838 | 6.962 | 7,773,595 | -0.07(-0.93%) |
Nov 15, 2011 | 6.787 | 7.056 | 6.755 | 7.027 | 8,776,205 | +0.22(+3.19%) |
Nov 14, 2011 | 6.875 | 6.954 | 6.715 | 6.809 | 12,874,977 | -0.12(-1.68%) |
Nov 11, 2011 | 6.766 | 7.128 | 6.722 | 6.925 | 5,480,007 | +0.30(+4.60%) |
Nov 10, 2011 | 6.628 | 6.700 | 6.548 | 6.621 | 6,368,927 | +0.14(+2.13%) |
Nov 09, 2011 | 6.802 | 6.802 | 6.454 | 6.483 | 7,115,753 | -0.56(-7.93%) |
Nov 08, 2011 | 6.853 | 7.085 | 6.751 | 7.041 | 5,026,131 | +0.22(+3.30%) |
Nov 07, 2011 | 6.722 | 6.860 | 6.594 | 6.817 | 4,065,929 | +0.01(+0.11%) |
Nov 04, 2011 | 6.744 | 6.853 | 6.606 | 6.809 | 4,480,405 | -0.04(-0.63%) |
Nov 03, 2011 | 6.679 | 6.885 | 6.534 | 6.853 | 6,297,620 | +0.26(+3.96%) |
Nov 02, 2011 | 6.635 | 6.744 | 6.483 | 6.592 | 7,684,773 | +0.10(+1.56%) |
Nov 01, 2011 | 6.744 | 6.744 | 6.396 | 6.490 | 8,714,143 | -0.47(-6.77%) |
Oct 31, 2011 | 7.063 | 7.230 | 6.947 | 6.962 | 7,385,056 | -0.20(-2.83%) |
Oct 28, 2011 | 7.382 | 7.444 | 7.085 | 7.165 | 7,385,706 | -0.25(-3.42%) |
Oct 27, 2011 | 7.288 | 7.585 | 7.150 | 7.418 | 13,047,206 | +0.42(+6.01%) |
Oct 26, 2011 | 7.012 | 7.179 | 6.860 | 6.998 | 12,421,249 | +0.11(+1.58%) |
Oct 25, 2011 | 6.621 | 7.179 | 6.563 | 6.889 | 16,552,262 | +0.12(+1.71%) |
Oct 24, 2011 | 6.541 | 6.831 | 6.454 | 6.773 | 8,857,322 | +0.25(+3.78%) |
Oct 21, 2011 | 6.381 | 6.541 | 6.294 | 6.526 | 6,423,544 | +0.25(+4.05%) |
Oct 20, 2011 | 6.280 | 6.316 | 6.113 | 6.273 | 6,590,136 | +0.01(+0.12%) |
Oct 19, 2011 | 6.345 | 6.381 | 6.215 | 6.265 | 7,569,148 | -0.09(-1.37%) |
Oct 18, 2011 | 6.012 | 6.447 | 5.946 | 6.352 | 11,784,912 | +0.34(+5.67%) |
Oct 17, 2011 | 6.149 | 6.149 | 5.983 | 6.012 | 10,454,472 | -0.13(-2.13%) |
Oct 14, 2011 | 5.910 | 6.142 | 5.896 | 6.142 | 7,891,266 | +0.33(+5.74%) |
Oct 13, 2011 | 5.772 | 5.859 | 5.663 | 5.809 | 5,852,691 | -0.01(-0.12%) |
Oct 12, 2011 | 5.736 | 5.950 | 5.692 | 5.816 | 5,482,158 | +0.13(+2.30%) |
Oct 11, 2011 | 5.671 | 5.780 | 5.627 | 5.685 | 5,937,935 | -0.07(-1.13%) |
Oct 10, 2011 | 5.555 | 5.758 | 5.515 | 5.751 | 4,597,947 | +0.32(+5.87%) |
Oct 07, 2011 | 5.729 | 5.736 | 5.344 | 5.431 | 6,934,693 | -0.24(-4.22%) |
Oct 06, 2011 | 5.613 | 5.678 | 5.562 | 5.671 | 6,107,863 | +0.06(+1.03%) |
Oct 05, 2011 | 5.265 | 5.635 | 5.141 | 5.613 | 8,377,591 | +0.35(+6.68%) |
Oct 04, 2011 | 4.881 | 5.290 | 4.737 | 5.261 | 12,326,376 | +0.30(+6.08%) |
Oct 03, 2011 | 5.089 | 5.211 | 4.960 | 4.960 | 10,295,667 | -0.15(-2.95%) |
Sep 30, 2011 | 5.326 | 5.340 | 5.082 | 5.110 | 8,640,454 | -0.29(-5.32%) |
Sep 29, 2011 | 5.440 | 5.484 | 5.222 | 5.397 | 15,085,317 | +0.10(+1.90%) |
Sep 28, 2011 | 5.369 | 5.426 | 5.211 | 5.297 | 10,657,319 | +0.00(+0.00%) |
Sep 27, 2011 | 5.376 | 5.634 | 5.240 | 5.297 | 8,518,440 | +0.09(+1.65%) |
Sep 26, 2011 | 5.168 | 5.211 | 4.981 | 5.211 | 6,675,771 | +0.09(+1.68%) |
Sep 23, 2011 | 4.988 | 5.247 | 4.960 | 5.125 | 8,168,095 | +0.13(+2.59%) |
Sep 22, 2011 | 4.974 | 5.039 | 4.866 | 4.995 | 12,269,731 | -0.17(-3.20%) |
Sep 21, 2011 | 5.440 | 5.455 | 5.153 | 5.161 | 8,087,739 | -0.30(-5.52%) |
Sep 20, 2011 | 5.598 | 5.634 | 5.455 | 5.462 | 6,388,256 | -0.09(-1.55%) |
Sep 19, 2011 | 5.577 | 5.606 | 5.448 | 5.548 | 5,137,731 | -0.17(-3.01%) |
Sep 16, 2011 | 5.756 | 5.846 | 5.641 | 5.720 | 5,276,956 | -0.01(-0.25%) |
Sep 15, 2011 | 5.792 | 5.864 | 5.677 | 5.735 | 5,936,635 | +0.03(+0.50%) |
Sep 14, 2011 | 5.570 | 5.778 | 5.440 | 5.706 | 7,876,410 | +0.19(+3.38%) |
Sep 13, 2011 | 5.469 | 5.577 | 5.358 | 5.519 | 5,099,514 | +0.09(+1.59%) |
Sep 12, 2011 | 5.498 | 5.570 | 5.261 | 5.433 | 7,416,378 | -0.17(-2.95%) |
Sep 09, 2011 | 5.649 | 5.728 | 5.491 | 5.598 | 7,280,619 | -0.13(-2.26%) |
Sep 08, 2011 | 5.828 | 5.893 | 5.663 | 5.728 | 8,357,023 | -0.19(-3.27%) |
Sep 07, 2011 | 5.756 | 5.954 | 5.670 | 5.921 | 6,922,743 | +0.29(+5.10%) |
Sep 06, 2011 | 5.476 | 5.649 | 5.362 | 5.634 | 9,892,941 | -0.09(-1.63%) |
Sep 02, 2011 | 5.814 | 5.921 | 5.720 | 5.728 | 6,052,600 | -0.25(-4.20%) |
Sep 01, 2011 | 6.359 | 6.438 | 5.972 | 5.979 | 7,959,156 | -0.39(-6.09%) |
Aug 31, 2011 | 6.388 | 6.610 | 6.291 | 6.366 | 7,428,502 | -0.01(-0.11%) |
Aug 30, 2011 | 6.345 | 6.431 | 6.158 | 6.374 | 6,540,544 | +0.02(+0.34%) |
Aug 29, 2011 | 5.900 | 6.352 | 5.871 | 6.352 | 6,967,389 | +0.57(+9.94%) |
Aug 26, 2011 | 5.613 | 5.893 | 5.548 | 5.778 | 10,845,032 | +0.12(+2.16%) |
Aug 25, 2011 | 5.771 | 5.842 | 5.584 | 5.656 | 5,785,551 | -0.08(-1.38%) |
Aug 24, 2011 | 5.534 | 5.778 | 5.484 | 5.735 | 10,237,300 | +0.17(+2.96%) |
Aug 23, 2011 | 5.369 | 5.577 | 5.283 | 5.570 | 7,387,919 | +0.22(+4.02%) |
Aug 22, 2011 | 5.562 | 5.606 | 5.182 | 5.354 | 14,873,593 | -0.07(-1.32%) |
Aug 19, 2011 | 5.491 | 5.720 | 5.419 | 5.426 | 5,913,026 | -0.22(-3.94%) |
Aug 18, 2011 | 6.043 | 6.051 | 5.598 | 5.649 | 6,067,228 | -0.60(-9.54%) |
Aug 17, 2011 | 6.352 | 6.395 | 6.180 | 6.244 | 7,627,825 | -0.07(-1.14%) |
Aug 16, 2011 | 6.266 | 6.345 | 6.208 | 6.316 | 8,836,042 | -0.02(-0.34%) |
Aug 15, 2011 | 6.208 | 6.338 | 6.101 | 6.338 | 6,149,716 | +0.19(+3.15%) |
Aug 12, 2011 | 6.015 | 6.223 | 5.972 | 6.144 | 6,543,378 | +0.14(+2.27%) |
Aug 11, 2011 | 5.857 | 6.115 | 5.763 | 6.007 | 12,096,272 | +0.19(+3.21%) |
Aug 10, 2011 | 5.857 | 5.990 | 5.649 | 5.821 | 17,432,798 | -0.17(-2.76%) |
Aug 09, 2011 | 6.431 | 6.065 | 5.548 | 5.986 | 14,792,168 | +0.07(+1.21%) |
Aug 08, 2011 | 6.431 | 6.510 | 5.871 | 5.914 | 16,768,817 | -0.67(-10.24%) |
Aug 05, 2011 | 6.740 | 6.833 | 6.409 | 6.589 | 16,076,152 | -0.04(-0.54%) |
Aug 04, 2011 | 7.142 | 7.142 | 6.603 | 6.625 | 14,776,338 | -0.65(-8.88%) |
Aug 03, 2011 | 7.242 | 7.328 | 7.012 | 7.271 | 13,842,952 | +0.06(+0.80%) |
Aug 02, 2011 | 7.479 | 7.558 | 7.199 | 7.213 | 7,666,634 | -0.36(-4.74%) |
Aug 01, 2011 | 7.680 | 7.680 | 7.421 | 7.572 | 11,357,287 | +0.00(+0.00%) |
Jul 29, 2011 | 7.529 | 7.752 | 7.450 | 7.572 | 16,831,728 | -0.03(-0.38%) |
Jul 28, 2011 | 7.809 | 7.874 | 7.594 | 7.601 | 10,253,798 | -0.24(-3.02%) |
Jul 27, 2011 | 7.938 | 7.945 | 7.787 | 7.838 | 9,500,238 | -0.14(-1.71%) |
Jul 26, 2011 | 7.988 | 8.311 | 7.734 | 7.974 | 15,519,878 | -0.26(-3.14%) |
Jul 25, 2011 | 8.075 | 8.405 | 8.053 | 8.232 | 8,652,749 | +0.04(+0.44%) |
Jul 22, 2011 | 8.189 | 8.247 | 8.171 | 8.197 | 5,218,635 | -0.10(-1.21%) |
Jul 21, 2011 | 8.304 | 8.419 | 8.261 | 8.297 | 6,711,221 | +0.05(+0.61%) |
Jul 20, 2011 | 8.333 | 8.340 | 8.125 | 8.247 | 6,294,874 | -0.04(-0.52%) |
Jul 19, 2011 | 8.204 | 8.362 | 8.197 | 8.290 | 7,003,066 | +0.17(+2.03%) |
Jul 18, 2011 | 8.089 | 8.164 | 7.996 | 8.125 | 7,892,528 | -0.04(-0.44%) |
Jul 15, 2011 | 8.139 | 8.182 | 8.060 | 8.161 | 5,969,265 | +0.04(+0.44%) |
Jul 14, 2011 | 8.333 | 8.347 | 8.067 | 8.125 | 13,439,594 | -0.19(-2.25%) |
Jul 13, 2011 | 8.354 | 8.484 | 8.290 | 8.311 | 4,704,640 | -0.02(-0.26%) |
Jul 12, 2011 | 8.419 | 8.462 | 8.304 | 8.333 | 10,482,737 | -0.09(-1.02%) |
Jul 11, 2011 | 8.455 | 8.455 | 8.218 | 8.419 | 9,235,017 | -0.14(-1.59%) |
Jul 08, 2011 | 8.563 | 8.570 | 8.426 | 8.555 | 7,083,913 | -0.09(-1.00%) |
Jul 07, 2011 | 8.771 | 8.792 | 8.620 | 8.642 | 10,152,625 | -0.03(-0.33%) |
Jul 06, 2011 | 8.742 | 8.778 | 8.577 | 8.670 | 6,043,653 | -0.08(-0.94%) |
Jul 05, 2011 | 8.853 | 8.867 | 8.660 | 8.753 | 5,345,694 | -0.14(-1.52%) |