Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.020 | 6.070 | 5.970 | 5.980 | 13,253,842 | -0.02(-0.33%) |
Mar 29, 2012 | 5.990 | 6.050 | 5.960 | 6.000 | 9,802,712 | -0.04(-0.66%) |
Mar 28, 2012 | 6.200 | 6.280 | 6.030 | 6.040 | 12,661,028 | -0.14(-2.27%) |
Mar 27, 2012 | 6.100 | 6.195 | 6.070 | 6.180 | 11,801,921 | +0.10(+1.64%) |
Mar 26, 2012 | 6.000 | 6.090 | 6.000 | 6.080 | 4,992,023 | +0.11(+1.84%) |
Mar 23, 2012 | 6.000 | 6.000 | 5.930 | 5.970 | 5,700,297 | -0.03(-0.50%) |
Mar 22, 2012 | 5.980 | 6.020 | 5.910 | 6.000 | 7,838,515 | -0.03(-0.50%) |
Mar 21, 2012 | 6.020 | 6.060 | 5.950 | 6.030 | 7,125,206 | +0.00(+0.00%) |
Mar 20, 2012 | 6.030 | 6.070 | 6.000 | 6.030 | 5,336,826 | -0.01(-0.17%) |
Mar 19, 2012 | 6.120 | 6.160 | 6.020 | 6.040 | 9,238,404 | -0.08(-1.31%) |
Mar 16, 2012 | 6.020 | 6.122 | 5.950 | 6.120 | 15,498,630 | +0.12(+2.00%) |
Mar 15, 2012 | 5.880 | 6.000 | 5.830 | 6.000 | 8,350,241 | +0.12(+2.04%) |
Mar 14, 2012 | 5.950 | 5.990 | 5.830 | 5.880 | 10,681,585 | -0.08(-1.34%) |
Mar 13, 2012 | 5.910 | 6.010 | 5.900 | 5.960 | 11,527,229 | +0.11(+1.88%) |
Mar 12, 2012 | 5.970 | 6.000 | 5.850 | 5.850 | 6,230,513 | -0.10(-1.68%) |
Mar 09, 2012 | 5.960 | 6.040 | 5.900 | 5.950 | 13,892,977 | +0.02(+0.34%) |
Mar 08, 2012 | 5.780 | 5.950 | 5.730 | 5.930 | 11,866,084 | +0.20(+3.49%) |
Mar 07, 2012 | 5.700 | 5.800 | 5.700 | 5.730 | 6,659,382 | +0.03(+0.53%) |
Mar 06, 2012 | 5.780 | 5.800 | 5.700 | 5.700 | 13,438,272 | -0.14(-2.40%) |
Mar 05, 2012 | 5.970 | 6.020 | 5.820 | 5.840 | 12,407,260 | -0.16(-2.67%) |
Mar 02, 2012 | 6.110 | 6.130 | 5.970 | 6.000 | 10,556,289 | -0.08(-1.32%) |
Mar 01, 2012 | 6.250 | 6.250 | 6.070 | 6.080 | 14,016,613 | -0.14(-2.25%) |
Feb 29, 2012 | 6.360 | 6.380 | 6.220 | 6.220 | 22,238,280 | -0.14(-2.20%) |
Feb 28, 2012 | 6.330 | 6.410 | 6.240 | 6.360 | 19,047,738 | +0.08(+1.27%) |
Feb 27, 2012 | 6.220 | 6.300 | 6.100 | 6.280 | 17,966,764 | +0.03(+0.48%) |
Feb 24, 2012 | 5.930 | 6.280 | 5.920 | 6.250 | 21,570,326 | +0.35(+5.93%) |
Feb 23, 2012 | 5.950 | 5.990 | 5.900 | 5.900 | 10,150,098 | -0.02(-0.34%) |
Feb 22, 2012 | 5.930 | 5.990 | 5.900 | 5.920 | 9,877,811 | -0.06(-1.00%) |
Feb 21, 2012 | 6.120 | 6.140 | 5.970 | 5.980 | 15,186,688 | -0.11(-1.81%) |
Feb 17, 2012 | 6.010 | 6.090 | 5.950 | 6.090 | 30,357,308 | +0.12(+2.01%) |
Feb 16, 2012 | 5.900 | 5.990 | 5.850 | 5.970 | 14,902,463 | +0.08(+1.36%) |
Feb 15, 2012 | 5.950 | 5.960 | 5.870 | 5.890 | 9,231,685 | -0.03(-0.51%) |
Feb 14, 2012 | 5.950 | 5.960 | 5.860 | 5.920 | 10,101,467 | -0.02(-0.34%) |
Feb 13, 2012 | 6.070 | 6.070 | 5.920 | 5.940 | 12,810,423 | +0.01(+0.17%) |
Feb 10, 2012 | 5.910 | 5.970 | 5.840 | 5.930 | 7,724,989 | -0.02(-0.34%) |
Feb 09, 2012 | 5.960 | 5.960 | 5.850 | 5.950 | 9,073,220 | +0.00(+0.00%) |
Feb 08, 2012 | 5.960 | 5.980 | 5.890 | 5.950 | 11,911,415 | +0.00(+0.00%) |
Feb 07, 2012 | 6.010 | 6.060 | 5.940 | 5.950 | 16,062,082 | -0.07(-1.16%) |
Feb 06, 2012 | 6.010 | 6.020 | 5.910 | 6.020 | 12,754,330 | -0.01(-0.17%) |
Feb 03, 2012 | 5.890 | 6.115 | 5.800 | 6.030 | 29,529,090 | +0.19(+3.25%) |
Feb 02, 2012 | 5.790 | 5.900 | 5.620 | 5.840 | 37,131,852 | -0.25(-4.11%) |
Feb 01, 2012 | 5.990 | 6.190 | 5.990 | 6.090 | 13,833,538 | +0.13(+2.18%) |
Jan 31, 2012 | 6.030 | 6.120 | 5.950 | 5.960 | 10,751,691 | -0.03(-0.50%) |
Jan 30, 2012 | 5.900 | 6.035 | 5.880 | 5.990 | 9,578,474 | +0.06(+1.01%) |
Jan 27, 2012 | 5.930 | 5.990 | 5.880 | 5.930 | 10,650,054 | -0.03(-0.50%) |
Jan 26, 2012 | 6.190 | 6.190 | 5.920 | 5.960 | 17,519,238 | -0.17(-2.77%) |
Jan 25, 2012 | 5.950 | 6.180 | 5.940 | 6.130 | 15,673,783 | +0.16(+2.68%) |
Jan 24, 2012 | 5.920 | 6.020 | 5.895 | 5.970 | 7,294,491 | +0.00(+0.00%) |
Jan 23, 2012 | 5.980 | 6.050 | 5.920 | 5.970 | 10,624,909 | -0.01(-0.17%) |
Jan 20, 2012 | 5.900 | 6.020 | 5.790 | 5.980 | 22,710,336 | +0.11(+1.87%) |
Jan 19, 2012 | 5.780 | 5.955 | 5.770 | 5.870 | 18,721,352 | +0.15(+2.62%) |
Jan 18, 2012 | 5.500 | 5.730 | 5.460 | 5.720 | 13,470,368 | +0.19(+3.44%) |
Jan 17, 2012 | 5.650 | 5.650 | 5.490 | 5.530 | 8,412,577 | +0.01(+0.18%) |
Jan 13, 2012 | 5.530 | 5.560 | 5.440 | 5.520 | 7,998,373 | -0.04(-0.72%) |
Jan 12, 2012 | 5.600 | 5.610 | 5.410 | 5.560 | 11,067,194 | +0.02(+0.36%) |
Jan 11, 2012 | 5.530 | 5.650 | 5.470 | 5.540 | 15,257,473 | +0.01(+0.18%) |
Jan 10, 2012 | 5.390 | 5.610 | 5.370 | 5.530 | 22,740,116 | +0.18(+3.36%) |
Jan 09, 2012 | 5.340 | 5.380 | 5.260 | 5.350 | 11,099,775 | +0.05(+0.94%) |
Jan 06, 2012 | 5.530 | 5.570 | 5.290 | 5.300 | 21,226,858 | -0.04(-0.75%) |
Jan 05, 2012 | 5.270 | 5.380 | 5.260 | 5.340 | 12,821,747 | +0.03(+0.56%) |
Jan 04, 2012 | 5.320 | 5.410 | 5.230 | 5.310 | 24,388,436 | -0.03(-0.56%) |
Dec 30, 2011 | 5.340 | 5.390 | 5.320 | 5.340 | 7,431,630 | +0.01(+0.19%) |
Dec 29, 2011 | 5.160 | 5.350 | 5.140 | 5.330 | 10,786,851 | +0.16(+3.09%) |
Dec 28, 2011 | 5.240 | 5.250 | 5.140 | 5.170 | 4,722,582 | -0.06(-1.15%) |
Dec 27, 2011 | 5.240 | 5.300 | 5.220 | 5.230 | 5,925,420 | +0.00(+0.00%) |
Dec 23, 2011 | 5.260 | 5.270 | 5.180 | 5.230 | 13,354,931 | +0.02(+0.38%) |
Dec 21, 2011 | 5.150 | 5.240 | 5.099 | 5.210 | 21,206,936 | +0.06(+1.17%) |
Dec 20, 2011 | 5.160 | 5.220 | 5.130 | 5.150 | 13,202,212 | +0.06(+1.18%) |
Dec 19, 2011 | 5.150 | 5.200 | 5.050 | 5.090 | 14,185,164 | -0.05(-0.97%) |
Dec 16, 2011 | 5.160 | 5.250 | 5.060 | 5.140 | 24,052,268 | +0.03(+0.59%) |
Dec 15, 2011 | 5.140 | 5.180 | 5.010 | 5.110 | 23,182,552 | -0.02(-0.39%) |
Dec 14, 2011 | 5.300 | 5.320 | 5.110 | 5.130 | 24,040,472 | -0.20(-3.75%) |
Dec 13, 2011 | 5.310 | 5.409 | 5.290 | 5.330 | 24,321,024 | +0.04(+0.76%) |
Dec 12, 2011 | 5.320 | 5.320 | 5.230 | 5.290 | 14,055,823 | -0.05(-0.94%) |
Dec 09, 2011 | 5.380 | 5.450 | 5.320 | 5.340 | 14,336,183 | +0.02(+0.38%) |
Dec 08, 2011 | 5.580 | 5.620 | 5.270 | 5.320 | 17,497,414 | -0.27(-4.83%) |
Dec 07, 2011 | 5.560 | 5.620 | 5.470 | 5.590 | 12,714,924 | +0.00(+0.00%) |
Dec 06, 2011 | 5.680 | 5.700 | 5.490 | 5.590 | 15,543,192 | -0.01(-0.18%) |
Dec 05, 2011 | 5.640 | 5.790 | 5.600 | 5.600 | 25,386,434 | +0.10(+1.82%) |
Dec 02, 2011 | 5.960 | 6.000 | 5.320 | 5.500 | 47,180,548 | -0.40(-6.78%) |
Dec 01, 2011 | 5.920 | 6.100 | 5.860 | 5.900 | 19,057,378 | +0.00(+0.00%) |
Nov 30, 2011 | 5.690 | 5.900 | 5.662 | 5.900 | 21,646,548 | +0.35(+6.31%) |
Nov 29, 2011 | 5.420 | 5.570 | 5.379 | 5.550 | 14,355,928 | +0.12(+2.21%) |
Nov 28, 2011 | 5.360 | 5.470 | 5.360 | 5.430 | 9,801,283 | +0.16(+3.04%) |
Nov 25, 2011 | 5.350 | 5.430 | 5.260 | 5.270 | 4,006,630 | -0.05(-0.94%) |
Nov 23, 2011 | 5.600 | 5.600 | 5.320 | 5.320 | 19,181,508 | +0.01(+0.19%) |
Nov 22, 2011 | 5.270 | 5.460 | 5.260 | 5.310 | 13,599,688 | +0.01(+0.19%) |
Nov 21, 2011 | 5.330 | 5.400 | 5.260 | 5.300 | 11,281,905 | -0.12(-2.21%) |
Nov 18, 2011 | 5.500 | 5.510 | 5.390 | 5.420 | 14,757,134 | -0.04(-0.73%) |
Nov 17, 2011 | 5.560 | 5.610 | 5.430 | 5.460 | 13,959,753 | -0.12(-2.15%) |
Nov 16, 2011 | 5.690 | 5.710 | 5.580 | 5.580 | 13,206,991 | -0.24(-4.12%) |
Nov 15, 2011 | 5.810 | 5.840 | 5.660 | 5.820 | 9,932,103 | -0.02(-0.34%) |
Nov 14, 2011 | 5.830 | 5.900 | 5.750 | 5.840 | 11,635,885 | -0.06(-1.02%) |
Nov 11, 2011 | 5.920 | 5.950 | 5.870 | 5.900 | 19,850,532 | +0.04(+0.68%) |
Nov 10, 2011 | 5.830 | 5.945 | 5.800 | 5.860 | 30,175,694 | +0.10(+1.74%) |
Nov 09, 2011 | 5.750 | 5.990 | 5.720 | 5.760 | 33,728,336 | -0.08(-1.37%) |
Nov 08, 2011 | 5.820 | 5.860 | 5.685 | 5.840 | 21,360,736 | +0.05(+0.86%) |
Nov 07, 2011 | 5.760 | 5.800 | 5.610 | 5.790 | 31,203,994 | +0.02(+0.35%) |
Nov 04, 2011 | 5.830 | 5.840 | 5.710 | 5.770 | 16,525,101 | -0.10(-1.70%) |
Nov 03, 2011 | 5.750 | 5.890 | 5.690 | 5.870 | 18,109,738 | +0.18(+3.16%) |
Nov 02, 2011 | 5.740 | 5.770 | 5.630 | 5.690 | 15,316,537 | +0.11(+1.97%) |
Nov 01, 2011 | 5.690 | 5.740 | 5.530 | 5.580 | 21,097,884 | -0.31(-5.26%) |
Oct 31, 2011 | 5.710 | 5.930 | 5.690 | 5.890 | 39,812,880 | +0.08(+1.38%) |
Oct 28, 2011 | 5.640 | 5.870 | 5.640 | 5.810 | 28,071,328 | +0.17(+3.01%) |
Oct 27, 2011 | 5.550 | 5.700 | 5.520 | 5.640 | 31,143,394 | +0.18(+3.30%) |
Oct 26, 2011 | 5.510 | 5.535 | 5.400 | 5.460 | 14,234,405 | +0.04(+0.74%) |
Oct 25, 2011 | 5.480 | 5.600 | 5.420 | 5.420 | 26,631,548 | -0.09(-1.63%) |
Oct 24, 2011 | 5.410 | 5.520 | 5.370 | 5.510 | 16,310,354 | +0.12(+2.23%) |
Oct 21, 2011 | 5.460 | 5.560 | 5.345 | 5.390 | 33,261,016 | +0.00(+0.00%) |
Oct 20, 2011 | 5.440 | 5.575 | 5.295 | 5.390 | 74,920,944 | -0.25(-4.43%) |
Oct 19, 2011 | 5.660 | 5.860 | 5.620 | 5.640 | 33,284,792 | -0.02(-0.35%) |
Oct 18, 2011 | 5.570 | 5.750 | 5.470 | 5.660 | 22,415,412 | +0.11(+1.98%) |
Oct 17, 2011 | 5.650 | 5.685 | 5.530 | 5.550 | 20,885,472 | -0.14(-2.46%) |
Oct 14, 2011 | 5.700 | 5.720 | 5.500 | 5.690 | 32,389,520 | +0.07(+1.25%) |
Oct 13, 2011 | 5.620 | 5.670 | 5.510 | 5.620 | 26,072,638 | -0.03(-0.53%) |
Oct 12, 2011 | 5.700 | 5.740 | 5.630 | 5.650 | 22,374,976 | +0.02(+0.36%) |
Oct 11, 2011 | 5.690 | 5.730 | 5.620 | 5.630 | 17,116,480 | -0.07(-1.23%) |
Oct 10, 2011 | 5.720 | 5.760 | 5.650 | 5.700 | 18,918,580 | +0.08(+1.42%) |
Oct 07, 2011 | 5.660 | 5.790 | 5.590 | 5.620 | 36,382,488 | -0.02(-0.35%) |
Oct 06, 2011 | 5.535 | 5.660 | 5.480 | 5.640 | 34,968,152 | -0.05(-0.88%) |
Oct 05, 2011 | 5.680 | 5.730 | 5.605 | 5.690 | 23,573,100 | +0.06(+1.07%) |
Oct 04, 2011 | 5.410 | 5.660 | 5.410 | 5.630 | 21,033,964 | +0.10(+1.81%) |
Oct 03, 2011 | 5.900 | 5.940 | 5.500 | 5.530 | 25,265,080 | -0.38(-6.43%) |
Sep 30, 2011 | 5.960 | 6.049 | 5.850 | 5.910 | 20,081,528 | -0.19(-3.11%) |
Sep 29, 2011 | 6.090 | 6.270 | 5.950 | 6.100 | 15,852,640 | +0.01(+0.16%) |
Sep 28, 2011 | 6.130 | 6.230 | 5.980 | 6.090 | 17,527,028 | +0.00(+0.00%) |
Sep 27, 2011 | 6.190 | 6.300 | 5.930 | 6.090 | 14,979,941 | +0.16(+2.70%) |
Sep 26, 2011 | 5.860 | 5.950 | 5.690 | 5.930 | 14,442,001 | +0.17(+2.95%) |
Sep 23, 2011 | 5.640 | 5.770 | 5.590 | 5.760 | 17,459,450 | +0.14(+2.49%) |
Sep 22, 2011 | 5.810 | 5.860 | 5.550 | 5.620 | 25,817,480 | -0.31(-5.23%) |
Sep 21, 2011 | 6.250 | 6.280 | 5.930 | 5.930 | 13,920,840 | -0.30(-4.82%) |
Sep 20, 2011 | 6.330 | 6.410 | 6.220 | 6.230 | 13,105,507 | -0.08(-1.27%) |
Sep 19, 2011 | 6.400 | 6.440 | 6.260 | 6.310 | 14,367,349 | -0.22(-3.37%) |
Sep 16, 2011 | 6.630 | 6.670 | 6.490 | 6.530 | 11,645,894 | -0.04(-0.61%) |
Sep 15, 2011 | 6.560 | 6.570 | 6.350 | 6.570 | 10,235,661 | +0.11(+1.70%) |
Sep 14, 2011 | 6.300 | 6.580 | 6.180 | 6.460 | 17,886,372 | +0.20(+3.19%) |
Sep 13, 2011 | 6.220 | 6.300 | 6.140 | 6.260 | 8,241,667 | +0.04(+0.64%) |
Sep 12, 2011 | 6.110 | 6.240 | 6.050 | 6.220 | 15,114,185 | +0.02(+0.32%) |
Sep 09, 2011 | 6.420 | 6.420 | 6.140 | 6.200 | 18,095,388 | -0.29(-4.47%) |
Sep 08, 2011 | 6.470 | 6.570 | 6.380 | 6.490 | 14,203,689 | +0.00(+0.00%) |
Sep 07, 2011 | 6.430 | 6.500 | 6.380 | 6.490 | 18,158,432 | +0.18(+2.85%) |
Sep 06, 2011 | 6.190 | 6.360 | 6.150 | 6.310 | 12,601,692 | -0.11(-1.71%) |
Sep 02, 2011 | 6.570 | 6.610 | 6.420 | 6.420 | 10,719,811 | -0.30(-4.46%) |
Sep 01, 2011 | 6.760 | 6.890 | 6.690 | 6.720 | 14,788,049 | -0.06(-0.88%) |
Aug 31, 2011 | 6.680 | 6.820 | 6.650 | 6.780 | 13,060,308 | +0.14(+2.11%) |
Aug 30, 2011 | 6.610 | 6.690 | 6.500 | 6.640 | 11,355,266 | +0.00(+0.00%) |
Aug 29, 2011 | 6.420 | 6.650 | 6.420 | 6.640 | 10,695,138 | +0.27(+4.24%) |
Aug 26, 2011 | 6.270 | 6.400 | 6.105 | 6.370 | 12,485,681 | +0.02(+0.31%) |
Aug 25, 2011 | 6.360 | 6.480 | 6.260 | 6.350 | 15,393,813 | +0.03(+0.47%) |
Aug 24, 2011 | 6.230 | 6.360 | 6.180 | 6.320 | 13,121,950 | -0.02(-0.32%) |
Aug 23, 2011 | 6.120 | 6.340 | 6.060 | 6.340 | 14,957,862 | +0.25(+4.11%) |
Aug 22, 2011 | 6.230 | 6.260 | 6.080 | 6.090 | 12,004,726 | -0.03(-0.49%) |
Aug 19, 2011 | 6.020 | 6.325 | 6.020 | 6.120 | 17,645,264 | +0.06(+0.99%) |
Aug 18, 2011 | 6.280 | 6.340 | 6.000 | 6.060 | 17,682,684 | -0.42(-6.48%) |
Aug 17, 2011 | 6.470 | 6.580 | 6.420 | 6.480 | 11,001,894 | +0.07(+1.09%) |
Aug 16, 2011 | 6.420 | 6.500 | 6.370 | 6.410 | 17,677,560 | -0.12(-1.84%) |
Aug 15, 2011 | 6.480 | 6.565 | 6.460 | 6.530 | 15,063,915 | +0.12(+1.87%) |
Aug 12, 2011 | 6.410 | 6.585 | 6.300 | 6.410 | 22,214,700 | +0.06(+0.94%) |
Aug 11, 2011 | 5.900 | 6.430 | 5.890 | 6.350 | 39,456,168 | +0.44(+7.45%) |
Aug 10, 2011 | 6.230 | 6.330 | 5.880 | 5.910 | 28,130,680 | -0.43(-6.78%) |
Aug 09, 2011 | 6.290 | 6.350 | 5.900 | 6.340 | 25,202,320 | +0.34(+5.67%) |
Aug 08, 2011 | 6.290 | 6.440 | 5.960 | 6.000 | 28,127,336 | -0.49(-7.55%) |
Aug 05, 2011 | 6.510 | 6.650 | 6.260 | 6.490 | 30,871,188 | +0.10(+1.56%) |
Aug 04, 2011 | 6.650 | 6.740 | 6.360 | 6.390 | 24,469,580 | -0.38(-5.61%) |
Aug 03, 2011 | 6.660 | 6.810 | 6.570 | 6.770 | 25,331,624 | +0.13(+1.96%) |
Aug 02, 2011 | 6.840 | 6.940 | 6.640 | 6.640 | 34,846,416 | -0.28(-4.05%) |
Aug 01, 2011 | 7.250 | 7.260 | 6.810 | 6.920 | 25,397,916 | -0.24(-3.35%) |
Jul 29, 2011 | 7.160 | 7.315 | 7.070 | 7.160 | 17,219,526 | -0.12(-1.65%) |
Jul 28, 2011 | 7.150 | 7.550 | 6.960 | 7.280 | 54,839,564 | +0.57(+8.49%) |
Jul 27, 2011 | 6.890 | 6.910 | 6.690 | 6.710 | 21,303,144 | -0.19(-2.75%) |
Jul 26, 2011 | 7.130 | 7.130 | 6.880 | 6.900 | 18,392,584 | -0.22(-3.09%) |
Jul 25, 2011 | 7.130 | 7.180 | 7.060 | 7.120 | 8,311,959 | -0.09(-1.25%) |
Jul 22, 2011 | 7.070 | 7.230 | 7.020 | 7.210 | 13,141,392 | +0.13(+1.84%) |
Jul 21, 2011 | 7.060 | 7.090 | 6.860 | 7.080 | 39,881,744 | +0.08(+1.14%) |
Jul 20, 2011 | 7.140 | 7.145 | 6.980 | 7.000 | 13,202,464 | -0.14(-1.96%) |
Jul 19, 2011 | 6.950 | 7.140 | 6.930 | 7.140 | 11,808,615 | +0.22(+3.18%) |
Jul 18, 2011 | 6.880 | 7.060 | 6.810 | 6.920 | 16,667,608 | -0.09(-1.28%) |
Jul 15, 2011 | 7.120 | 7.140 | 6.985 | 7.010 | 14,832,281 | -0.08(-1.13%) |
Jul 14, 2011 | 7.200 | 7.230 | 7.060 | 7.090 | 10,438,287 | -0.09(-1.25%) |
Jul 13, 2011 | 7.310 | 7.390 | 7.160 | 7.180 | 17,272,688 | -0.10(-1.37%) |
Jul 12, 2011 | 7.230 | 7.420 | 7.200 | 7.280 | 24,902,926 | +0.01(+0.14%) |
Jul 11, 2011 | 7.080 | 7.330 | 7.080 | 7.270 | 35,078,492 | +0.10(+1.39%) |
Jul 08, 2011 | 7.140 | 7.190 | 7.100 | 7.170 | 8,408,319 | -0.07(-0.97%) |
Jul 07, 2011 | 7.210 | 7.320 | 7.130 | 7.240 | 10,347,013 | +0.08(+1.12%) |
Jul 06, 2011 | 7.110 | 7.330 | 7.070 | 7.160 | 25,581,064 | +0.02(+0.28%) |
Jul 05, 2011 | 7.200 | 7.220 | 7.090 | 7.140 | 8,712,963 | -0.09(-1.24%) |
Jul 01, 2011 | 6.930 | 7.230 | 6.880 | 7.230 | 19,968,040 | +0.32(+4.63%) |
Jun 30, 2011 | 6.970 | 7.020 | 6.880 | 6.910 | 17,176,132 | -0.02(-0.29%) |
Jun 29, 2011 | 7.020 | 7.040 | 6.900 | 6.930 | 11,903,317 | -0.05(-0.72%) |
Jun 28, 2011 | 6.900 | 7.030 | 6.830 | 6.980 | 16,453,599 | +0.11(+1.60%) |
Jun 27, 2011 | 6.900 | 6.960 | 6.820 | 6.870 | 14,135,465 | -0.02(-0.29%) |
Jun 24, 2011 | 6.960 | 7.030 | 6.810 | 6.890 | 30,240,632 | -0.20(-2.82%) |
Jun 23, 2011 | 6.980 | 7.090 | 6.910 | 7.090 | 12,898,757 | +0.03(+0.42%) |
Jun 22, 2011 | 7.040 | 7.190 | 6.960 | 7.060 | 25,203,092 | +0.14(+2.02%) |
Jun 21, 2011 | 6.820 | 6.960 | 6.780 | 6.920 | 14,561,641 | +0.18(+2.67%) |
Jun 20, 2011 | 6.725 | 6.755 | 6.710 | 6.740 | 16,330,366 | -0.05(-0.74%) |
Jun 17, 2011 | 6.890 | 6.920 | 6.720 | 6.790 | 18,507,660 | -0.04(-0.59%) |
Jun 16, 2011 | 6.920 | 6.980 | 6.750 | 6.830 | 26,943,836 | -0.10(-1.44%) |
Jun 15, 2011 | 7.000 | 7.190 | 6.890 | 6.930 | 40,301,168 | +0.19(+2.82%) |
Jun 14, 2011 | 6.740 | 6.800 | 6.570 | 6.740 | 26,009,324 | +0.07(+1.05%) |
Jun 13, 2011 | 6.780 | 6.810 | 6.660 | 6.670 | 11,267,855 | -0.09(-1.33%) |
Jun 10, 2011 | 6.840 | 6.880 | 6.690 | 6.760 | 16,265,995 | -0.12(-1.74%) |
Jun 09, 2011 | 6.730 | 6.910 | 6.640 | 6.880 | 13,375,399 | +0.17(+2.53%) |
Jun 08, 2011 | 6.840 | 6.870 | 6.620 | 6.710 | 19,455,204 | -0.11(-1.61%) |
Jun 07, 2011 | 6.920 | 6.950 | 6.810 | 6.820 | 12,649,177 | -0.03(-0.44%) |
Jun 06, 2011 | 6.850 | 6.960 | 6.750 | 6.850 | 13,839,744 | -0.02(-0.29%) |
Jun 03, 2011 | 6.870 | 6.970 | 6.800 | 6.870 | 9,438,711 | +0.20(+3.00%) |
May 24, 2011 | 6.520 | 6.760 | 6.470 | 6.670 | 21,254,688 | +0.10(+1.52%) |
May 23, 2011 | 6.720 | 6.730 | 6.550 | 6.570 | 11,232,377 | -0.23(-3.38%) |
May 20, 2011 | 6.850 | 6.900 | 6.750 | 6.800 | 14,758,403 | -0.10(-1.45%) |
May 19, 2011 | 6.820 | 6.950 | 6.780 | 6.900 | 23,737,350 | +0.09(+1.32%) |
May 18, 2011 | 6.870 | 6.890 | 6.740 | 6.810 | 24,837,352 | -0.02(-0.29%) |
May 17, 2011 | 6.790 | 6.843 | 6.710 | 6.830 | 13,663,822 | -0.02(-0.29%) |
May 16, 2011 | 6.750 | 7.020 | 6.700 | 6.850 | 18,809,772 | +0.01(+0.15%) |
May 13, 2011 | 6.920 | 6.950 | 6.710 | 6.840 | 32,266,652 | -0.07(-1.01%) |
May 12, 2011 | 6.980 | 7.010 | 6.860 | 6.910 | 25,872,388 | -0.11(-1.57%) |
May 11, 2011 | 7.050 | 7.205 | 6.960 | 7.020 | 39,922,216 | +0.00(+0.00%) |
May 10, 2011 | 7.760 | 7.880 | 6.860 | 7.020 | 121,146,392 | -0.69(-8.95%) |
May 09, 2011 | 7.720 | 7.740 | 7.600 | 7.710 | 10,703,248 | -0.01(-0.13%) |
May 06, 2011 | 7.690 | 7.760 | 7.640 | 7.720 | 13,887,072 | +0.16(+2.12%) |
May 05, 2011 | 7.700 | 7.785 | 7.550 | 7.560 | 17,679,530 | -0.18(-2.33%) |
May 04, 2011 | 7.800 | 7.810 | 7.690 | 7.740 | 15,967,064 | -0.05(-0.64%) |
May 03, 2011 | 7.680 | 7.910 | 7.650 | 7.790 | 23,207,764 | +0.07(+0.91%) |
May 02, 2011 | 7.720 | 7.740 | 7.670 | 7.720 | 27,942,848 | +0.23(+3.07%) |
Apr 29, 2011 | 7.430 | 7.510 | 7.380 | 7.490 | 20,732,032 | +0.06(+0.81%) |
Apr 28, 2011 | 7.250 | 7.450 | 7.220 | 7.430 | 12,264,462 | +0.13(+1.78%) |
Apr 27, 2011 | 7.270 | 7.330 | 7.180 | 7.300 | 15,964,442 | +0.03(+0.41%) |
Apr 26, 2011 | 7.380 | 7.380 | 7.240 | 7.270 | 13,579,307 | -0.04(-0.55%) |
Apr 25, 2011 | 7.288 | 7.330 | 7.150 | 7.310 | 23,869,936 | +0.15(+2.09%) |
Apr 21, 2011 | 7.290 | 7.450 | 7.130 | 7.160 | 25,760,588 | +0.08(+1.13%) |
Apr 20, 2011 | 7.110 | 7.140 | 7.030 | 7.080 | 13,712,857 | +0.05(+0.71%) |
Apr 19, 2011 | 7.050 | 7.070 | 6.960 | 7.030 | 17,066,632 | +0.05(+0.72%) |
Apr 18, 2011 | 7.010 | 7.058 | 6.950 | 6.980 | 11,978,768 | -0.10(-1.41%) |
Apr 15, 2011 | 7.150 | 7.210 | 7.070 | 7.080 | 14,050,459 | -0.05(-0.70%) |
Apr 14, 2011 | 6.970 | 7.215 | 6.950 | 7.130 | 21,969,620 | +0.15(+2.15%) |
Apr 13, 2011 | 7.120 | 7.160 | 6.980 | 6.980 | 36,904,400 | -0.12(-1.69%) |
Apr 12, 2011 | 7.210 | 7.230 | 7.090 | 7.100 | 17,192,064 | -0.12(-1.66%) |
Apr 11, 2011 | 7.320 | 7.470 | 7.190 | 7.220 | 16,476,496 | -0.13(-1.77%) |
Apr 08, 2011 | 7.440 | 7.670 | 7.320 | 7.350 | 20,563,040 | -0.07(-0.94%) |
Apr 07, 2011 | 7.210 | 7.430 | 7.140 | 7.420 | 22,236,756 | +0.19(+2.63%) |
Apr 06, 2011 | 7.090 | 7.270 | 7.080 | 7.230 | 13,628,476 | +0.17(+2.41%) |
Apr 05, 2011 | 7.190 | 7.215 | 7.020 | 7.060 | 20,659,348 | -0.17(-2.35%) |
Apr 04, 2011 | 7.320 | 7.350 | 7.030 | 7.230 | 32,414,600 | -0.07(-0.96%) |