Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.669 | 8.747 | 8.400 | 8.522 | 11,341,270 | -0.20(-2.28%) |
Apr 27, 2012 | 8.331 | 8.790 | 8.305 | 8.721 | 19,712,408 | +0.42(+5.11%) |
Apr 26, 2012 | 7.941 | 8.314 | 7.883 | 8.296 | 26,345,164 | +0.76(+10.11%) |
Apr 25, 2012 | 7.552 | 7.682 | 7.465 | 7.534 | 11,476,329 | +0.09(+1.16%) |
Apr 24, 2012 | 7.153 | 7.526 | 7.119 | 7.448 | 16,201,339 | +0.33(+4.62%) |
Apr 23, 2012 | 7.145 | 7.292 | 7.058 | 7.119 | 11,443,895 | -0.13(-1.79%) |
Apr 20, 2012 | 7.171 | 7.491 | 7.145 | 7.249 | 13,659,577 | +0.12(+1.70%) |
Apr 19, 2012 | 7.240 | 7.335 | 7.023 | 7.127 | 9,696,073 | -0.12(-1.67%) |
Apr 18, 2012 | 7.413 | 7.491 | 7.162 | 7.249 | 11,813,120 | -0.24(-3.24%) |
Apr 17, 2012 | 7.370 | 7.595 | 7.352 | 7.491 | 10,077,758 | +0.19(+2.61%) |
Apr 16, 2012 | 7.612 | 7.708 | 7.266 | 7.301 | 16,185,179 | -0.10(-1.29%) |
Apr 13, 2012 | 7.586 | 7.586 | 7.292 | 7.396 | 16,810,572 | -0.10(-1.39%) |
Apr 12, 2012 | 7.301 | 7.508 | 7.257 | 7.500 | 11,891,138 | +0.23(+3.22%) |
Apr 11, 2012 | 6.842 | 7.325 | 6.842 | 7.266 | 21,456,342 | +0.61(+9.10%) |
Apr 10, 2012 | 7.075 | 7.223 | 6.625 | 6.660 | 20,575,208 | -0.47(-6.56%) |
Apr 09, 2012 | 6.963 | 7.145 | 6.868 | 7.127 | 12,308,573 | -0.03(-0.36%) |
Apr 05, 2012 | 7.266 | 7.396 | 7.101 | 7.153 | 11,226,080 | -0.19(-2.59%) |
Apr 04, 2012 | 7.335 | 7.413 | 7.036 | 7.344 | 15,763,651 | -0.14(-1.85%) |
Apr 03, 2012 | 7.396 | 7.517 | 7.335 | 7.482 | 16,942,674 | -0.03(-0.35%) |
Apr 02, 2012 | 7.569 | 7.630 | 7.430 | 7.508 | 12,516,327 | -0.16(-2.03%) |
Mar 30, 2012 | 8.054 | 8.115 | 7.656 | 7.664 | 11,336,439 | -0.36(-4.43%) |
Mar 29, 2012 | 8.063 | 8.080 | 7.699 | 8.019 | 18,208,648 | -0.19(-2.32%) |
Mar 28, 2012 | 7.881 | 8.210 | 7.846 | 8.210 | 21,386,590 | +0.36(+4.64%) |
Mar 27, 2012 | 7.768 | 8.097 | 7.760 | 7.846 | 16,149,918 | +0.23(+3.07%) |
Mar 26, 2012 | 7.811 | 7.872 | 7.456 | 7.612 | 12,499,333 | -0.08(-1.01%) |
Mar 23, 2012 | 7.552 | 7.803 | 7.214 | 7.690 | 22,509,496 | -0.21(-2.63%) |
Mar 22, 2012 | 8.002 | 8.037 | 7.785 | 7.898 | 11,251,565 | -0.23(-2.88%) |
Mar 21, 2012 | 8.071 | 8.270 | 8.002 | 8.132 | 8,304,948 | +0.16(+1.95%) |
Mar 20, 2012 | 7.881 | 8.028 | 7.751 | 7.976 | 13,557,567 | +0.04(+0.55%) |
Mar 19, 2012 | 8.106 | 8.253 | 7.898 | 7.933 | 15,446,687 | -0.11(-1.40%) |
Mar 16, 2012 | 8.383 | 8.392 | 8.045 | 8.045 | 15,369,753 | -0.28(-3.33%) |
Mar 15, 2012 | 8.132 | 8.357 | 8.028 | 8.322 | 10,218,428 | +0.23(+2.89%) |
Mar 14, 2012 | 8.219 | 8.305 | 7.985 | 8.089 | 10,910,076 | -0.12(-1.48%) |
Mar 13, 2012 | 7.933 | 8.210 | 7.933 | 8.210 | 15,245,921 | +0.36(+4.64%) |
Mar 12, 2012 | 8.002 | 8.019 | 7.846 | 7.846 | 8,843,555 | +0.03(+0.44%) |
Mar 09, 2012 | 7.855 | 8.071 | 7.760 | 7.811 | 17,518,264 | +0.09(+1.12%) |
Mar 08, 2012 | 7.474 | 7.760 | 7.448 | 7.725 | 11,500,253 | +0.36(+4.94%) |
Mar 07, 2012 | 7.110 | 7.396 | 7.101 | 7.361 | 7,495,698 | +0.29(+4.04%) |
Mar 06, 2012 | 7.145 | 7.162 | 7.006 | 7.075 | 11,570,737 | -0.23(-3.08%) |
Mar 05, 2012 | 7.292 | 7.448 | 7.192 | 7.301 | 6,882,209 | -0.03(-0.35%) |
Mar 02, 2012 | 7.430 | 7.578 | 7.301 | 7.327 | 7,352,024 | -0.11(-1.51%) |
Mar 01, 2012 | 7.630 | 7.785 | 7.378 | 7.439 | 10,583,904 | -0.20(-2.61%) |
Feb 29, 2012 | 7.179 | 7.725 | 7.179 | 7.638 | 17,041,378 | +0.45(+6.27%) |
Feb 28, 2012 | 7.361 | 7.387 | 7.153 | 7.188 | 9,256,084 | -0.20(-2.70%) |
Feb 27, 2012 | 7.249 | 7.521 | 7.205 | 7.387 | 13,551,624 | +0.03(+0.47%) |
Feb 24, 2012 | 7.621 | 7.682 | 7.318 | 7.352 | 10,563,006 | -0.21(-2.75%) |
Feb 23, 2012 | 7.223 | 7.569 | 7.127 | 7.560 | 12,282,787 | +0.35(+4.80%) |
Feb 22, 2012 | 7.422 | 7.561 | 7.179 | 7.214 | 18,396,440 | -0.23(-3.03%) |
Feb 21, 2012 | 7.794 | 7.837 | 7.413 | 7.439 | 15,030,761 | -0.28(-3.59%) |
Feb 17, 2012 | 7.682 | 7.820 | 7.664 | 7.716 | 10,700,830 | +0.03(+0.45%) |
Feb 16, 2012 | 7.638 | 7.751 | 7.404 | 7.682 | 19,031,604 | -0.14(-1.77%) |
Feb 15, 2012 | 7.915 | 8.063 | 7.768 | 7.820 | 26,414,406 | -0.04(-0.55%) |
Feb 14, 2012 | 7.803 | 7.881 | 7.664 | 7.863 | 13,540,218 | -0.01(-0.11%) |
Feb 13, 2012 | 7.716 | 7.898 | 7.595 | 7.872 | 20,084,714 | +0.26(+3.41%) |
Feb 10, 2012 | 7.725 | 7.846 | 7.543 | 7.612 | 15,818,804 | -0.24(-3.09%) |
Feb 09, 2012 | 7.543 | 7.863 | 7.456 | 7.855 | 25,873,456 | +0.36(+4.86%) |
Feb 08, 2012 | 7.283 | 7.526 | 7.197 | 7.491 | 18,860,138 | +0.24(+3.35%) |
Feb 07, 2012 | 7.127 | 7.387 | 7.032 | 7.249 | 14,079,173 | +0.10(+1.33%) |
Feb 06, 2012 | 7.075 | 7.378 | 7.067 | 7.153 | 15,101,247 | -0.03(-0.48%) |
Feb 03, 2012 | 6.989 | 7.283 | 6.945 | 7.188 | 24,402,008 | +0.48(+7.10%) |
Feb 02, 2012 | 6.616 | 6.790 | 6.495 | 6.712 | 21,230,262 | -0.07(-1.02%) |
Feb 01, 2012 | 6.547 | 6.842 | 6.460 | 6.781 | 16,616,579 | +0.33(+5.10%) |
Jan 31, 2012 | 6.686 | 6.807 | 6.426 | 6.452 | 14,179,453 | -0.16(-2.36%) |
Jan 30, 2012 | 6.625 | 6.660 | 6.521 | 6.608 | 10,899,468 | -0.14(-2.05%) |
Jan 27, 2012 | 6.703 | 6.868 | 6.625 | 6.746 | 9,761,321 | -0.01(-0.13%) |
Jan 26, 2012 | 6.989 | 7.197 | 6.677 | 6.755 | 13,039,812 | -0.16(-2.38%) |
Jan 25, 2012 | 6.712 | 6.954 | 6.653 | 6.919 | 16,205,372 | +0.20(+2.96%) |
Jan 24, 2012 | 6.348 | 6.755 | 6.322 | 6.720 | 12,869,127 | +0.29(+4.58%) |
Jan 23, 2012 | 6.599 | 6.712 | 6.313 | 6.426 | 20,647,296 | -0.29(-4.38%) |
Jan 20, 2012 | 7.015 | 7.032 | 6.660 | 6.720 | 15,049,631 | -0.28(-3.96%) |
Jan 19, 2012 | 6.902 | 7.058 | 6.807 | 6.997 | 19,867,348 | +0.12(+1.76%) |
Jan 18, 2012 | 6.478 | 7.023 | 6.417 | 6.876 | 26,261,422 | +0.38(+5.87%) |
Jan 17, 2012 | 6.686 | 6.729 | 6.391 | 6.495 | 14,813,301 | -0.10(-1.57%) |
Jan 13, 2012 | 6.460 | 6.634 | 6.417 | 6.599 | 13,208,978 | -0.06(-0.91%) |
Jan 12, 2012 | 6.703 | 6.729 | 6.443 | 6.660 | 13,438,694 | -0.01(-0.13%) |
Jan 11, 2012 | 6.374 | 6.712 | 6.365 | 6.668 | 24,098,536 | +0.31(+4.90%) |
Jan 10, 2012 | 6.409 | 6.582 | 6.305 | 6.357 | 14,206,797 | +0.08(+1.24%) |
Jan 09, 2012 | 6.192 | 6.322 | 6.088 | 6.279 | 9,597,832 | +0.13(+2.11%) |
Jan 06, 2012 | 6.123 | 6.305 | 6.071 | 6.149 | 15,662,457 | +0.05(+0.85%) |
Jan 05, 2012 | 5.629 | 6.131 | 5.586 | 6.097 | 16,807,190 | +0.43(+7.65%) |
Jan 04, 2012 | 5.612 | 5.698 | 5.517 | 5.664 | 10,911,021 | +0.20(+3.64%) |
Dec 30, 2011 | 5.465 | 5.564 | 5.430 | 5.465 | 6,762,352 | +0.00(+0.00%) |
Dec 29, 2011 | 5.187 | 5.482 | 5.161 | 5.465 | 6,982,280 | +0.31(+6.05%) |
Dec 28, 2011 | 5.213 | 5.248 | 5.092 | 5.153 | 5,241,295 | -0.09(-1.65%) |
Dec 27, 2011 | 5.274 | 5.300 | 5.179 | 5.239 | 3,933,945 | -0.03(-0.49%) |
Dec 23, 2011 | 5.413 | 5.456 | 5.231 | 5.265 | 4,948,997 | -0.20(-3.65%) |
Dec 21, 2011 | 5.309 | 5.499 | 5.239 | 5.465 | 10,614,148 | +0.12(+2.27%) |
Dec 20, 2011 | 5.006 | 5.356 | 5.006 | 5.343 | 12,591,264 | +0.50(+10.38%) |
Dec 19, 2011 | 5.040 | 5.094 | 4.798 | 4.841 | 8,791,248 | -0.15(-2.95%) |
Dec 16, 2011 | 5.023 | 5.161 | 4.962 | 4.988 | 12,126,518 | +0.02(+0.35%) |
Dec 15, 2011 | 4.928 | 5.058 | 4.928 | 4.971 | 12,091,021 | +0.12(+2.50%) |
Dec 14, 2011 | 5.127 | 5.144 | 4.850 | 4.850 | 15,982,579 | -0.31(-6.04%) |
Dec 13, 2011 | 5.413 | 5.491 | 5.109 | 5.161 | 9,835,082 | -0.23(-4.18%) |
Dec 12, 2011 | 5.404 | 5.456 | 5.257 | 5.387 | 10,086,315 | -0.09(-1.58%) |
Dec 09, 2011 | 5.335 | 5.517 | 5.283 | 5.473 | 12,203,836 | +0.22(+4.12%) |
Dec 08, 2011 | 5.534 | 5.551 | 5.231 | 5.257 | 16,305,939 | -0.33(-5.89%) |
Dec 07, 2011 | 5.534 | 5.629 | 5.404 | 5.586 | 16,314,047 | -0.03(-0.46%) |
Dec 06, 2011 | 5.534 | 5.707 | 5.456 | 5.612 | 21,683,142 | +0.08(+1.41%) |
Dec 05, 2011 | 5.473 | 5.629 | 5.421 | 5.534 | 14,394,006 | +0.20(+3.73%) |
Dec 02, 2011 | 5.378 | 5.465 | 5.248 | 5.335 | 13,047,579 | +0.07(+1.32%) |
Dec 01, 2011 | 5.239 | 5.387 | 5.131 | 5.265 | 10,896,828 | -0.03(-0.49%) |
Nov 30, 2011 | 5.170 | 5.294 | 5.006 | 5.291 | 32,996,334 | +0.39(+7.95%) |
Nov 29, 2011 | 4.824 | 5.023 | 4.721 | 4.902 | 16,005,003 | +0.12(+2.54%) |
Nov 28, 2011 | 4.737 | 4.910 | 4.668 | 4.780 | 16,090,026 | +0.26(+5.75%) |
Nov 25, 2011 | 4.425 | 4.676 | 4.399 | 4.521 | 4,329,340 | +0.06(+1.36%) |
Nov 23, 2011 | 4.607 | 4.607 | 4.399 | 4.460 | 10,893,848 | -0.23(-4.98%) |
Nov 22, 2011 | 4.633 | 4.763 | 4.547 | 4.694 | 12,396,954 | +0.03(+0.74%) |
Nov 21, 2011 | 4.633 | 4.676 | 4.443 | 4.659 | 11,894,254 | -0.08(-1.65%) |
Nov 18, 2011 | 4.789 | 4.798 | 4.659 | 4.737 | 9,870,503 | +0.01(+0.18%) |
Nov 17, 2011 | 4.893 | 4.928 | 4.685 | 4.728 | 11,295,264 | -0.11(-2.33%) |
Nov 16, 2011 | 4.720 | 5.006 | 4.685 | 4.841 | 15,012,089 | +0.05(+1.09%) |
Nov 15, 2011 | 4.746 | 4.850 | 4.668 | 4.789 | 13,592,310 | -0.01(-0.18%) |
Nov 14, 2011 | 4.928 | 4.954 | 4.763 | 4.798 | 9,542,369 | -0.19(-3.82%) |
Nov 11, 2011 | 4.971 | 5.023 | 4.884 | 4.988 | 12,603,103 | +0.13(+2.67%) |
Nov 10, 2011 | 4.902 | 4.928 | 4.728 | 4.858 | 13,842,485 | +0.06(+1.26%) |
Nov 09, 2011 | 5.014 | 5.014 | 4.720 | 4.798 | 22,334,936 | -0.38(-7.36%) |
Nov 08, 2011 | 5.032 | 5.231 | 5.032 | 5.179 | 34,300,084 | +0.21(+4.18%) |
Nov 07, 2011 | 4.711 | 4.997 | 4.711 | 4.971 | 13,470,696 | +0.23(+4.74%) |
Nov 04, 2011 | 4.728 | 4.867 | 4.642 | 4.746 | 12,604,203 | -0.04(-0.90%) |
Nov 03, 2011 | 4.581 | 4.802 | 4.495 | 4.789 | 12,928,471 | +0.27(+5.94%) |
Nov 02, 2011 | 4.434 | 4.594 | 4.339 | 4.521 | 11,162,561 | +0.19(+4.40%) |
Nov 01, 2011 | 4.209 | 4.434 | 4.131 | 4.330 | 18,046,540 | -0.16(-3.47%) |
Oct 31, 2011 | 4.702 | 4.702 | 4.417 | 4.486 | 15,887,951 | -0.28(-5.82%) |
Oct 28, 2011 | 4.616 | 4.824 | 4.477 | 4.763 | 18,251,630 | +0.08(+1.66%) |
Oct 27, 2011 | 4.694 | 4.763 | 4.408 | 4.685 | 21,468,078 | +0.42(+9.74%) |
Oct 26, 2011 | 4.252 | 4.399 | 4.088 | 4.269 | 14,298,917 | +0.10(+2.49%) |
Oct 25, 2011 | 4.434 | 4.434 | 4.131 | 4.166 | 18,441,714 | -0.35(-7.68%) |
Oct 24, 2011 | 4.356 | 4.564 | 4.269 | 4.512 | 18,673,012 | +0.27(+6.33%) |
Oct 21, 2011 | 4.131 | 4.365 | 4.131 | 4.243 | 23,594,376 | +0.20(+4.92%) |
Oct 20, 2011 | 3.836 | 4.079 | 3.672 | 4.044 | 16,777,302 | +0.21(+5.42%) |
Oct 19, 2011 | 3.966 | 4.066 | 3.776 | 3.836 | 19,187,694 | -0.03(-0.67%) |
Oct 18, 2011 | 3.464 | 3.940 | 3.412 | 3.862 | 24,535,688 | +0.39(+11.22%) |
Oct 17, 2011 | 3.802 | 3.802 | 3.464 | 3.473 | 12,716,603 | -0.36(-9.48%) |
Oct 14, 2011 | 3.854 | 3.854 | 3.637 | 3.836 | 12,349,705 | +0.06(+1.61%) |
Oct 13, 2011 | 3.845 | 3.940 | 3.559 | 3.776 | 12,947,497 | -0.04(-1.13%) |
Oct 12, 2011 | 3.741 | 3.897 | 3.715 | 3.819 | 10,482,718 | +0.15(+4.01%) |
Oct 11, 2011 | 3.620 | 3.741 | 3.611 | 3.672 | 7,497,260 | +0.01(+0.24%) |
Oct 10, 2011 | 3.577 | 3.663 | 3.551 | 3.663 | 9,491,742 | +0.19(+5.49%) |
Oct 07, 2011 | 3.499 | 3.551 | 3.343 | 3.473 | 9,667,028 | -0.02(-0.50%) |
Oct 06, 2011 | 3.533 | 3.577 | 3.377 | 3.490 | 9,643,777 | +0.10(+2.81%) |
Oct 05, 2011 | 3.152 | 3.447 | 3.100 | 3.395 | 12,187,807 | +0.24(+7.69%) |
Oct 04, 2011 | 3.022 | 3.161 | 2.849 | 3.152 | 14,181,758 | +0.09(+2.82%) |
Oct 03, 2011 | 3.377 | 3.403 | 3.057 | 3.066 | 12,335,453 | -0.36(-10.38%) |
Sep 30, 2011 | 3.533 | 3.542 | 3.421 | 3.421 | 7,949,321 | -0.16(-4.59%) |
Sep 29, 2011 | 3.551 | 3.674 | 3.474 | 3.585 | 14,878,237 | +0.14(+4.02%) |
Sep 28, 2011 | 3.629 | 3.655 | 3.429 | 3.447 | 8,873,272 | -0.16(-4.33%) |
Sep 27, 2011 | 3.672 | 3.767 | 3.542 | 3.603 | 15,415,415 | +0.04(+1.22%) |
Sep 26, 2011 | 3.568 | 3.594 | 3.395 | 3.559 | 10,205,979 | +0.05(+1.48%) |
Sep 23, 2011 | 3.490 | 3.603 | 3.464 | 3.507 | 7,471,524 | -0.01(-0.25%) |
Sep 22, 2011 | 3.585 | 3.629 | 3.403 | 3.516 | 14,334,411 | -0.27(-7.09%) |
Sep 21, 2011 | 3.914 | 4.027 | 3.750 | 3.784 | 15,093,789 | -0.12(-3.10%) |
Sep 20, 2011 | 4.018 | 4.044 | 3.845 | 3.906 | 17,951,550 | +0.11(+2.97%) |
Sep 19, 2011 | 3.741 | 3.862 | 3.689 | 3.793 | 11,005,788 | -0.07(-1.79%) |
Sep 16, 2011 | 3.932 | 3.940 | 3.776 | 3.862 | 16,387,232 | -0.03(-0.89%) |
Sep 15, 2011 | 3.923 | 3.945 | 3.767 | 3.897 | 13,357,013 | +0.09(+2.27%) |
Sep 14, 2011 | 3.776 | 3.862 | 3.681 | 3.810 | 19,418,484 | +0.09(+2.33%) |
Sep 13, 2011 | 3.707 | 3.741 | 3.637 | 3.724 | 20,343,690 | +0.03(+0.94%) |
Sep 12, 2011 | 3.637 | 3.741 | 3.559 | 3.689 | 20,064,250 | -0.03(-0.93%) |
Sep 09, 2011 | 3.802 | 3.828 | 3.585 | 3.724 | 17,902,518 | -0.16(-4.02%) |
Sep 08, 2011 | 3.923 | 4.079 | 3.784 | 3.880 | 14,143,480 | -0.09(-2.18%) |
Sep 07, 2011 | 3.793 | 3.966 | 3.698 | 3.966 | 12,043,204 | +0.32(+8.79%) |
Sep 06, 2011 | 3.542 | 3.715 | 3.499 | 3.646 | 15,234,489 | -0.15(-3.88%) |
Sep 02, 2011 | 3.862 | 3.914 | 3.637 | 3.793 | 12,410,899 | -0.19(-4.78%) |
Sep 01, 2011 | 4.131 | 4.226 | 3.953 | 3.984 | 8,436,242 | -0.17(-4.17%) |
Aug 31, 2011 | 4.443 | 4.443 | 4.062 | 4.157 | 14,698,047 | -0.13(-3.03%) |
Aug 30, 2011 | 4.148 | 4.469 | 4.114 | 4.287 | 34,995,096 | +0.29(+7.14%) |
Aug 29, 2011 | 3.949 | 4.066 | 3.888 | 4.001 | 14,206,584 | +0.12(+3.12%) |
Aug 26, 2011 | 3.533 | 4.096 | 3.499 | 3.880 | 27,692,174 | +0.21(+5.66%) |
Aug 25, 2011 | 3.360 | 3.715 | 3.282 | 3.672 | 36,118,856 | +0.42(+12.77%) |
Aug 24, 2011 | 3.109 | 3.308 | 3.074 | 3.256 | 18,244,774 | +0.13(+4.16%) |
Aug 23, 2011 | 3.256 | 3.282 | 2.944 | 3.126 | 27,776,632 | -0.13(-3.99%) |
Aug 22, 2011 | 3.481 | 3.507 | 3.230 | 3.256 | 13,180,384 | -0.13(-3.84%) |
Aug 19, 2011 | 3.525 | 3.603 | 3.360 | 3.386 | 13,132,392 | -0.22(-6.01%) |
Aug 18, 2011 | 3.906 | 3.906 | 3.551 | 3.603 | 17,264,412 | -0.47(-11.49%) |
Aug 17, 2011 | 4.200 | 4.261 | 4.036 | 4.070 | 8,716,717 | -0.11(-2.69%) |
Aug 16, 2011 | 4.192 | 4.252 | 4.114 | 4.183 | 12,234,524 | -0.01(-0.21%) |
Aug 15, 2011 | 3.975 | 4.192 | 3.945 | 4.192 | 14,198,649 | +0.28(+7.08%) |
Aug 12, 2011 | 3.984 | 4.036 | 3.784 | 3.914 | 13,088,872 | +0.07(+1.80%) |
Aug 11, 2011 | 3.715 | 3.914 | 3.542 | 3.845 | 19,766,164 | +0.17(+4.72%) |
Aug 10, 2011 | 3.958 | 3.966 | 3.655 | 3.672 | 17,357,662 | -0.37(-9.21%) |
Aug 09, 2011 | 4.304 | 4.183 | 3.689 | 4.044 | 18,693,682 | +0.06(+1.52%) |
Aug 08, 2011 | 4.304 | 4.399 | 3.759 | 3.984 | 24,442,148 | -0.59(-12.88%) |
Aug 05, 2011 | 4.893 | 5.144 | 4.495 | 4.573 | 27,665,328 | -0.23(-4.69%) |
Aug 04, 2011 | 5.170 | 5.196 | 4.772 | 4.798 | 20,428,770 | -0.43(-8.28%) |
Aug 03, 2011 | 5.404 | 5.465 | 5.196 | 5.231 | 16,742,272 | -0.18(-3.36%) |
Aug 02, 2011 | 5.724 | 5.794 | 5.404 | 5.413 | 12,771,407 | -0.38(-6.58%) |
Aug 01, 2011 | 6.079 | 6.088 | 5.768 | 5.794 | 10,979,428 | -0.16(-2.62%) |
Jul 29, 2011 | 5.828 | 6.114 | 5.802 | 5.950 | 11,153,933 | +0.06(+1.03%) |
Jul 28, 2011 | 6.062 | 6.374 | 5.820 | 5.889 | 18,503,464 | -0.17(-2.86%) |
Jul 27, 2011 | 6.218 | 6.305 | 6.045 | 6.062 | 11,084,260 | -0.23(-3.71%) |
Jul 26, 2011 | 6.287 | 6.313 | 6.201 | 6.296 | 6,530,963 | -0.02(-0.27%) |
Jul 25, 2011 | 6.313 | 6.374 | 6.227 | 6.313 | 5,443,117 | -0.04(-0.68%) |
Jul 22, 2011 | 6.391 | 6.391 | 6.205 | 6.357 | 5,917,881 | -0.06(-0.94%) |
Jul 21, 2011 | 6.270 | 6.426 | 6.244 | 6.417 | 6,799,012 | +0.19(+3.06%) |
Jul 20, 2011 | 6.235 | 6.253 | 6.149 | 6.227 | 4,740,893 | +0.01(+0.14%) |
Jul 19, 2011 | 6.123 | 6.279 | 6.114 | 6.218 | 8,530,296 | +0.21(+3.46%) |
Jul 18, 2011 | 6.097 | 6.144 | 5.984 | 6.010 | 7,960,711 | -0.13(-2.12%) |
Jul 15, 2011 | 6.201 | 6.209 | 6.045 | 6.140 | 8,185,773 | +0.00(+0.00%) |
Jul 14, 2011 | 6.296 | 6.383 | 6.097 | 6.140 | 8,629,328 | -0.13(-2.07%) |
Jul 13, 2011 | 6.374 | 6.495 | 6.261 | 6.270 | 8,340,997 | -0.04(-0.69%) |
Jul 12, 2011 | 6.417 | 6.460 | 6.296 | 6.313 | 12,835,894 | -0.10(-1.62%) |
Jul 11, 2011 | 6.625 | 6.660 | 6.409 | 6.417 | 7,459,848 | -0.31(-4.63%) |
Jul 08, 2011 | 6.660 | 6.764 | 6.538 | 6.729 | 7,084,362 | -0.06(-0.89%) |
Jul 07, 2011 | 6.686 | 6.807 | 6.616 | 6.790 | 7,072,870 | +0.23(+3.43%) |
Jul 06, 2011 | 6.668 | 6.668 | 6.547 | 6.564 | 5,380,760 | -0.11(-1.69%) |
Jul 05, 2011 | 6.764 | 6.764 | 6.530 | 6.677 | 5,933,739 | -0.10(-1.41%) |
Jul 01, 2011 | 6.612 | 6.781 | 6.599 | 6.772 | 4,550,566 | +0.14(+2.09%) |
Jun 30, 2011 | 6.599 | 6.694 | 6.564 | 6.634 | 11,032,122 | +0.07(+1.06%) |
Jun 29, 2011 | 6.859 | 6.902 | 6.517 | 6.564 | 12,659,132 | -0.27(-3.93%) |
Jun 28, 2011 | 6.694 | 6.833 | 6.686 | 6.833 | 7,783,717 | +0.18(+2.73%) |
Jun 27, 2011 | 6.452 | 6.690 | 6.383 | 6.651 | 9,753,054 | +0.14(+2.13%) |
Jun 24, 2011 | 6.582 | 6.642 | 6.426 | 6.512 | 4,388,303 | -0.05(-0.79%) |
Jun 23, 2011 | 6.391 | 6.755 | 6.391 | 6.564 | 11,066,301 | +0.08(+1.20%) |
Jun 22, 2011 | 6.400 | 6.719 | 6.322 | 6.486 | 9,611,354 | +0.03(+0.40%) |
Jun 21, 2011 | 6.383 | 6.469 | 6.296 | 6.460 | 6,208,273 | +0.15(+2.33%) |
Jun 20, 2011 | 6.296 | 6.339 | 6.287 | 6.313 | 4,965,842 | +0.09(+1.39%) |
Jun 17, 2011 | 6.227 | 6.270 | 6.131 | 6.227 | 5,873,298 | +0.07(+1.13%) |
Jun 16, 2011 | 6.071 | 6.287 | 6.071 | 6.157 | 7,588,934 | +0.10(+1.57%) |
Jun 15, 2011 | 6.192 | 6.261 | 6.045 | 6.062 | 9,634,678 | -0.21(-3.31%) |
Jun 14, 2011 | 6.149 | 6.322 | 6.149 | 6.270 | 7,979,056 | +0.23(+3.87%) |
Jun 13, 2011 | 6.019 | 6.114 | 5.950 | 6.036 | 5,563,773 | +0.03(+0.58%) |
Jun 10, 2011 | 6.062 | 6.114 | 5.880 | 6.002 | 9,736,423 | -0.10(-1.56%) |
Jun 09, 2011 | 6.071 | 6.257 | 6.027 | 6.097 | 11,200,752 | +0.06(+1.00%) |
Jun 08, 2011 | 6.235 | 6.296 | 6.019 | 6.036 | 10,767,233 | -0.21(-3.33%) |
Jun 07, 2011 | 6.452 | 6.504 | 6.244 | 6.244 | 7,956,082 | -0.17(-2.70%) |
Jun 06, 2011 | 6.746 | 6.746 | 6.409 | 6.417 | 7,537,001 | -0.36(-5.24%) |
Jun 03, 2011 | 6.660 | 6.824 | 6.608 | 6.772 | 5,906,709 | +0.30(+4.69%) |
May 24, 2011 | 6.564 | 6.668 | 6.460 | 6.469 | 5,421,743 | -0.05(-0.80%) |
May 23, 2011 | 6.582 | 6.738 | 6.521 | 6.521 | 5,581,664 | -0.17(-2.59%) |
May 20, 2011 | 6.538 | 6.764 | 6.521 | 6.694 | 10,563,639 | +0.14(+2.11%) |
May 19, 2011 | 6.599 | 6.651 | 6.495 | 6.556 | 6,689,685 | +0.00(+0.00%) |
May 18, 2011 | 6.590 | 6.677 | 6.521 | 6.556 | 8,085,357 | -0.03(-0.53%) |
May 17, 2011 | 6.564 | 6.660 | 6.495 | 6.590 | 9,502,529 | +0.00(+0.00%) |
May 16, 2011 | 6.538 | 6.664 | 6.538 | 6.590 | 6,157,369 | +0.01(+0.13%) |
May 13, 2011 | 6.651 | 6.651 | 6.556 | 6.582 | 6,259,218 | -0.05(-0.78%) |
May 12, 2011 | 6.512 | 6.660 | 6.460 | 6.634 | 6,635,214 | +0.12(+1.86%) |
May 11, 2011 | 6.746 | 6.781 | 6.504 | 6.512 | 10,789,319 | -0.22(-3.22%) |
May 10, 2011 | 6.772 | 6.928 | 6.720 | 6.729 | 6,203,384 | -0.02(-0.26%) |
May 09, 2011 | 6.859 | 6.898 | 6.712 | 6.746 | 6,778,345 | -0.15(-2.14%) |
May 06, 2011 | 7.058 | 7.075 | 6.859 | 6.894 | 6,743,536 | -0.05(-0.75%) |
May 05, 2011 | 6.876 | 7.119 | 6.824 | 6.945 | 8,505,662 | +0.02(+0.25%) |
May 04, 2011 | 6.712 | 6.937 | 6.703 | 6.928 | 10,307,251 | +0.19(+2.83%) |
May 03, 2011 | 6.859 | 6.894 | 6.712 | 6.738 | 6,848,724 | -0.16(-2.26%) |