Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.357 | 5.433 | 5.172 | 5.321 | 17,409,396 | -0.04(-0.70%) |
May 30, 2012 | 5.463 | 5.469 | 5.323 | 5.359 | 12,753,967 | -0.25(-4.41%) |
May 29, 2012 | 5.541 | 5.639 | 5.494 | 5.606 | 14,581,312 | +0.20(+3.64%) |
May 25, 2012 | 5.455 | 5.498 | 5.377 | 5.409 | 9,629,723 | -0.05(-1.00%) |
May 24, 2012 | 5.481 | 5.504 | 5.324 | 5.463 | 15,203,393 | +0.03(+0.54%) |
May 23, 2012 | 5.303 | 5.456 | 5.146 | 5.434 | 18,181,096 | +0.02(+0.38%) |
May 22, 2012 | 5.427 | 5.545 | 5.317 | 5.413 | 12,392,256 | +0.02(+0.46%) |
May 21, 2012 | 5.162 | 5.395 | 5.133 | 5.389 | 10,027,198 | +0.28(+5.42%) |
May 18, 2012 | 5.326 | 5.345 | 5.089 | 5.112 | 15,037,658 | -0.15(-2.81%) |
May 17, 2012 | 5.536 | 5.546 | 5.248 | 5.259 | 19,532,746 | -0.27(-4.95%) |
May 16, 2012 | 5.673 | 5.745 | 5.525 | 5.533 | 16,297,258 | -0.07(-1.18%) |
May 15, 2012 | 5.680 | 5.783 | 5.566 | 5.600 | 17,400,870 | -0.10(-1.81%) |
May 14, 2012 | 5.730 | 5.817 | 5.668 | 5.703 | 13,655,573 | -0.18(-3.11%) |
May 11, 2012 | 5.826 | 6.056 | 5.820 | 5.886 | 8,643,761 | -0.06(-0.96%) |
May 10, 2012 | 6.038 | 6.049 | 5.904 | 5.943 | 9,628,007 | +0.04(+0.61%) |
May 09, 2012 | 5.814 | 6.018 | 5.733 | 5.907 | 14,239,589 | -0.10(-1.73%) |
May 08, 2012 | 5.976 | 6.038 | 5.784 | 6.010 | 12,028,323 | -0.08(-1.28%) |
May 07, 2012 | 6.000 | 6.141 | 5.997 | 6.088 | 9,124,045 | +0.01(+0.24%) |
May 04, 2012 | 6.281 | 6.287 | 6.057 | 6.074 | 13,267,819 | -0.31(-4.87%) |
May 03, 2012 | 6.556 | 6.561 | 6.346 | 6.384 | 10,085,965 | -0.16(-2.50%) |
May 02, 2012 | 6.481 | 6.568 | 6.419 | 6.548 | 7,613,483 | -0.04(-0.68%) |
May 01, 2012 | 6.481 | 6.731 | 6.454 | 6.593 | 7,025,815 | +0.12(+1.90%) |
Apr 30, 2012 | 6.517 | 6.532 | 6.431 | 6.470 | 6,882,823 | -0.09(-1.33%) |
Apr 27, 2012 | 6.578 | 6.614 | 6.473 | 6.557 | 9,863,308 | +0.04(+0.60%) |
Apr 26, 2012 | 6.345 | 6.547 | 6.331 | 6.518 | 12,743,687 | +0.13(+2.00%) |
Apr 25, 2012 | 6.294 | 6.392 | 6.294 | 6.390 | 11,006,649 | +0.26(+4.30%) |
Apr 24, 2012 | 6.087 | 6.177 | 6.062 | 6.127 | 11,847,604 | +0.07(+1.08%) |
Apr 23, 2012 | 6.034 | 6.078 | 5.941 | 6.061 | 14,292,469 | -0.16(-2.57%) |
Apr 20, 2012 | 6.289 | 6.346 | 6.220 | 6.221 | 8,969,201 | +0.02(+0.30%) |
Apr 19, 2012 | 6.315 | 6.399 | 6.115 | 6.203 | 16,289,890 | -0.11(-1.68%) |
Apr 18, 2012 | 6.299 | 6.374 | 6.279 | 6.309 | 10,781,627 | -0.06(-0.95%) |
Apr 17, 2012 | 6.221 | 6.412 | 6.198 | 6.370 | 10,227,228 | +0.27(+4.49%) |
Apr 16, 2012 | 6.212 | 6.240 | 6.037 | 6.096 | 13,102,201 | -0.03(-0.41%) |
Apr 13, 2012 | 6.296 | 6.300 | 6.108 | 6.121 | 16,633,134 | -0.22(-3.48%) |
Apr 12, 2012 | 6.114 | 6.357 | 6.107 | 6.342 | 15,476,499 | +0.26(+4.28%) |
Apr 11, 2012 | 6.134 | 6.164 | 6.064 | 6.082 | 15,483,958 | +0.14(+2.30%) |
Apr 10, 2012 | 6.241 | 6.291 | 5.927 | 5.945 | 22,918,660 | -0.33(-5.24%) |
Apr 09, 2012 | 6.249 | 6.350 | 6.220 | 6.274 | 11,541,125 | -0.22(-3.35%) |
Apr 05, 2012 | 6.451 | 6.556 | 6.428 | 6.492 | 10,324,943 | -0.02(-0.38%) |
Apr 04, 2012 | 6.564 | 6.580 | 6.441 | 6.517 | 17,117,486 | -0.21(-3.13%) |
Apr 03, 2012 | 6.762 | 6.805 | 6.600 | 6.728 | 15,892,103 | -0.06(-0.90%) |
Apr 02, 2012 | 6.631 | 6.846 | 6.588 | 6.788 | 12,657,655 | +0.16(+2.37%) |
Mar 30, 2012 | 6.680 | 6.687 | 6.545 | 6.631 | 8,536,962 | +0.06(+0.85%) |
Mar 29, 2012 | 6.484 | 6.598 | 6.405 | 6.575 | 14,202,083 | -0.03(-0.40%) |
Mar 28, 2012 | 6.694 | 6.724 | 6.484 | 6.601 | 12,584,918 | -0.10(-1.55%) |
Mar 27, 2012 | 6.789 | 6.802 | 6.693 | 6.705 | 10,167,708 | -0.06(-0.88%) |
Mar 26, 2012 | 6.634 | 6.767 | 6.634 | 6.765 | 11,855,791 | +0.26(+4.06%) |
Mar 23, 2012 | 6.451 | 6.524 | 6.341 | 6.501 | 12,532,194 | +0.07(+1.04%) |
Mar 22, 2012 | 6.444 | 6.487 | 6.369 | 6.434 | 14,448,899 | -0.15(-2.30%) |
Mar 21, 2012 | 6.628 | 6.643 | 6.541 | 6.585 | 9,368,664 | -0.02(-0.36%) |
Mar 20, 2012 | 6.561 | 6.634 | 6.498 | 6.609 | 11,601,074 | -0.07(-1.06%) |
Mar 19, 2012 | 6.588 | 6.742 | 6.575 | 6.680 | 10,003,636 | +0.07(+1.02%) |
Mar 16, 2012 | 6.622 | 6.628 | 6.564 | 6.612 | 9,134,546 | +0.04(+0.64%) |
Mar 15, 2012 | 6.501 | 6.590 | 6.444 | 6.570 | 9,758,290 | +0.10(+1.59%) |
Mar 14, 2012 | 6.505 | 6.545 | 6.408 | 6.467 | 7,366,031 | -0.03(-0.45%) |
Mar 13, 2012 | 6.261 | 6.501 | 6.231 | 6.496 | 14,672,997 | +0.34(+5.59%) |
Mar 12, 2012 | 6.174 | 6.194 | 6.098 | 6.152 | 4,493,983 | -0.02(-0.25%) |
Mar 09, 2012 | 6.130 | 6.217 | 6.101 | 6.167 | 7,377,052 | +0.08(+1.31%) |
Mar 08, 2012 | 6.022 | 6.126 | 5.980 | 6.087 | 8,560,822 | +0.18(+3.06%) |
Mar 07, 2012 | 5.827 | 5.938 | 5.810 | 5.907 | 8,462,574 | +0.13(+2.28%) |
Mar 06, 2012 | 5.869 | 5.876 | 5.733 | 5.775 | 16,934,740 | -0.29(-4.73%) |
Mar 05, 2012 | 6.102 | 6.121 | 5.994 | 6.062 | 8,185,011 | -0.08(-1.34%) |
Mar 02, 2012 | 6.197 | 6.221 | 6.099 | 6.144 | 10,986,102 | -0.06(-0.93%) |
Mar 01, 2012 | 6.149 | 6.242 | 6.123 | 6.202 | 12,473,050 | +0.13(+2.06%) |
Feb 29, 2012 | 6.209 | 6.267 | 6.068 | 6.077 | 11,177,231 | -0.11(-1.74%) |
Feb 28, 2012 | 6.145 | 6.202 | 6.104 | 6.184 | 10,575,696 | +0.05(+0.80%) |
Feb 27, 2012 | 6.002 | 6.187 | 5.951 | 6.135 | 11,852,620 | +0.03(+0.44%) |
Feb 24, 2012 | 6.115 | 6.150 | 6.076 | 6.108 | 8,646,763 | +0.03(+0.56%) |
Feb 23, 2012 | 5.983 | 6.084 | 5.917 | 6.074 | 13,118,445 | +0.09(+1.56%) |
Feb 22, 2012 | 6.013 | 6.058 | 5.956 | 5.981 | 9,351,354 | -0.06(-1.04%) |
Feb 21, 2012 | 6.084 | 6.128 | 5.993 | 6.044 | 10,115,634 | +0.01(+0.09%) |
Feb 17, 2012 | 6.075 | 6.079 | 5.994 | 6.039 | 8,888,393 | +0.03(+0.55%) |
Feb 16, 2012 | 5.810 | 6.026 | 5.794 | 6.006 | 11,019,488 | +0.20(+3.45%) |
Feb 15, 2012 | 5.952 | 5.975 | 5.777 | 5.806 | 20,586,026 | -0.08(-1.42%) |
Feb 14, 2012 | 5.858 | 5.898 | 5.770 | 5.890 | 17,060,070 | -0.01(-0.22%) |
Feb 13, 2012 | 5.905 | 5.927 | 5.828 | 5.903 | 12,456,845 | +0.12(+2.06%) |
Feb 10, 2012 | 5.753 | 5.797 | 5.710 | 5.783 | 16,297,687 | -0.13(-2.20%) |
Feb 09, 2012 | 5.922 | 5.942 | 5.807 | 5.913 | 17,788,092 | +0.03(+0.48%) |
Feb 08, 2012 | 5.854 | 5.903 | 5.775 | 5.885 | 13,678,471 | +0.04(+0.68%) |
Feb 07, 2012 | 5.769 | 5.870 | 5.696 | 5.845 | 13,431,656 | +0.04(+0.77%) |
Feb 06, 2012 | 5.730 | 5.807 | 5.717 | 5.800 | 10,816,300 | -0.01(-0.16%) |
Feb 03, 2012 | 5.746 | 5.820 | 5.713 | 5.810 | 19,412,210 | +0.24(+4.27%) |
Feb 02, 2012 | 5.577 | 5.616 | 5.512 | 5.572 | 12,734,863 | +0.03(+0.63%) |
Feb 01, 2012 | 5.498 | 5.617 | 5.486 | 5.537 | 17,869,784 | +0.16(+2.98%) |
Jan 31, 2012 | 5.468 | 5.497 | 5.309 | 5.377 | 16,817,946 | -0.02(-0.30%) |
Jan 30, 2012 | 5.299 | 5.407 | 5.233 | 5.393 | 10,998,630 | -0.05(-0.97%) |
Jan 27, 2012 | 5.358 | 5.481 | 5.354 | 5.446 | 9,275,562 | +0.00(+0.06%) |
Jan 26, 2012 | 5.611 | 5.646 | 5.383 | 5.443 | 21,028,726 | -0.09(-1.70%) |
Jan 25, 2012 | 5.363 | 5.571 | 5.311 | 5.537 | 19,455,044 | +0.15(+2.70%) |
Jan 24, 2012 | 5.294 | 5.393 | 5.271 | 5.392 | 8,445,823 | -0.00(-0.09%) |
Jan 23, 2012 | 5.385 | 5.481 | 5.319 | 5.396 | 20,688,068 | +0.01(+0.19%) |
Jan 20, 2012 | 5.353 | 5.389 | 5.319 | 5.386 | 10,159,910 | +0.00(+0.09%) |
Jan 19, 2012 | 5.350 | 5.403 | 5.307 | 5.382 | 13,296,175 | +0.09(+1.67%) |
Jan 18, 2012 | 5.114 | 5.306 | 5.087 | 5.293 | 14,337,460 | +0.18(+3.49%) |
Jan 17, 2012 | 5.209 | 5.232 | 5.086 | 5.115 | 14,695,038 | +0.04(+0.73%) |
Jan 13, 2012 | 5.035 | 5.078 | 4.932 | 5.078 | 29,516,706 | -0.07(-1.27%) |
Jan 12, 2012 | 5.151 | 5.166 | 5.025 | 5.143 | 21,166,442 | +0.03(+0.57%) |
Jan 11, 2012 | 5.040 | 5.126 | 5.022 | 5.114 | 11,237,804 | +0.02(+0.42%) |
Jan 10, 2012 | 5.116 | 5.146 | 5.069 | 5.092 | 12,716,916 | +0.14(+2.91%) |
Jan 09, 2012 | 4.952 | 4.976 | 4.882 | 4.949 | 11,570,443 | +0.03(+0.55%) |
Jan 06, 2012 | 4.968 | 4.979 | 4.867 | 4.922 | 22,338,490 | -0.03(-0.68%) |
Jan 05, 2012 | 4.828 | 4.971 | 4.753 | 4.955 | 26,519,418 | +0.06(+1.16%) |
Jan 04, 2012 | 4.858 | 4.917 | 4.790 | 4.899 | 21,344,224 | +0.22(+4.64%) |
Dec 30, 2011 | 4.739 | 4.751 | 4.677 | 4.682 | 12,532,727 | -0.05(-1.09%) |
Dec 29, 2011 | 4.640 | 4.748 | 4.622 | 4.733 | 21,045,516 | +0.13(+2.77%) |
Dec 28, 2011 | 4.786 | 4.790 | 4.582 | 4.605 | 17,984,822 | -0.17(-3.64%) |
Dec 27, 2011 | 4.739 | 4.825 | 4.732 | 4.779 | 11,334,259 | +0.01(+0.19%) |
Dec 23, 2011 | 4.713 | 4.776 | 4.668 | 4.770 | 15,529,521 | +0.24(+5.23%) |
Dec 21, 2011 | 4.495 | 4.552 | 4.370 | 4.533 | 26,145,088 | +0.03(+0.77%) |
Dec 20, 2011 | 4.328 | 4.524 | 4.318 | 4.498 | 33,113,138 | +0.37(+8.97%) |
Dec 19, 2011 | 4.309 | 4.354 | 4.101 | 4.128 | 21,654,316 | -0.14(-3.28%) |
Dec 16, 2011 | 4.336 | 4.410 | 4.240 | 4.268 | 27,356,306 | +0.02(+0.53%) |
Dec 15, 2011 | 4.334 | 4.345 | 4.218 | 4.246 | 27,476,126 | +0.06(+1.32%) |
Dec 14, 2011 | 4.278 | 4.331 | 4.168 | 4.191 | 32,871,924 | -0.15(-3.42%) |
Dec 13, 2011 | 4.555 | 4.625 | 4.276 | 4.339 | 34,790,708 | -0.14(-3.14%) |
Dec 12, 2011 | 4.563 | 4.563 | 4.366 | 4.480 | 32,738,588 | -0.21(-4.46%) |
Dec 09, 2011 | 4.522 | 4.723 | 4.508 | 4.689 | 29,474,236 | +0.22(+5.03%) |
Dec 08, 2011 | 4.684 | 4.716 | 4.425 | 4.465 | 41,513,140 | -0.31(-6.49%) |
Dec 07, 2011 | 4.677 | 4.836 | 4.582 | 4.775 | 41,873,824 | +0.04(+0.78%) |
Dec 06, 2011 | 4.729 | 4.828 | 4.681 | 4.738 | 24,377,796 | +0.00(+0.10%) |
Dec 05, 2011 | 4.800 | 4.846 | 4.655 | 4.733 | 27,726,516 | +0.14(+3.03%) |
Dec 02, 2011 | 4.722 | 4.771 | 4.577 | 4.594 | 29,069,316 | -0.00(-0.05%) |
Dec 01, 2011 | 4.575 | 4.673 | 4.539 | 4.596 | 25,015,278 | -0.00(-0.02%) |
Nov 30, 2011 | 4.445 | 4.618 | 4.420 | 4.597 | 49,097,656 | +0.51(+12.48%) |
Nov 29, 2011 | 4.097 | 4.172 | 4.047 | 4.087 | 34,597,096 | +0.03(+0.74%) |
Nov 28, 2011 | 4.048 | 4.107 | 3.977 | 4.057 | 28,910,598 | +0.32(+8.68%) |
Nov 25, 2011 | 3.726 | 3.863 | 3.726 | 3.733 | 16,422,135 | -0.02(-0.58%) |
Nov 23, 2011 | 3.916 | 3.926 | 3.754 | 3.754 | 40,206,688 | -0.27(-6.76%) |
Nov 22, 2011 | 4.052 | 4.121 | 3.960 | 4.027 | 33,763,408 | -0.05(-1.28%) |
Nov 21, 2011 | 4.125 | 4.147 | 3.971 | 4.079 | 42,624,872 | -0.24(-5.46%) |
Nov 18, 2011 | 4.375 | 4.405 | 4.265 | 4.314 | 30,557,030 | -0.02(-0.44%) |
Nov 17, 2011 | 4.528 | 4.568 | 4.247 | 4.334 | 43,513,524 | -0.23(-4.98%) |
Nov 16, 2011 | 4.639 | 4.816 | 4.541 | 4.561 | 32,662,914 | -0.22(-4.70%) |
Nov 15, 2011 | 4.678 | 4.859 | 4.625 | 4.785 | 21,596,406 | +0.07(+1.44%) |
Nov 14, 2011 | 4.790 | 4.818 | 4.652 | 4.718 | 21,611,104 | -0.12(-2.51%) |
Nov 11, 2011 | 4.755 | 4.881 | 4.741 | 4.839 | 25,024,322 | +0.27(+5.80%) |
Nov 10, 2011 | 4.648 | 4.661 | 4.445 | 4.574 | 25,047,922 | +0.10(+2.34%) |
Nov 09, 2011 | 4.675 | 4.742 | 4.442 | 4.469 | 46,685,356 | -0.56(-11.18%) |
Nov 08, 2011 | 4.924 | 5.045 | 4.778 | 5.032 | 24,904,242 | +0.18(+3.79%) |
Nov 07, 2011 | 4.770 | 4.859 | 4.618 | 4.848 | 16,008,233 | +0.07(+1.50%) |
Nov 04, 2011 | 4.730 | 4.799 | 4.593 | 4.776 | 21,148,312 | -0.07(-1.43%) |
Nov 03, 2011 | 4.763 | 4.875 | 4.548 | 4.845 | 29,256,506 | +0.25(+5.53%) |
Nov 02, 2011 | 4.568 | 4.643 | 4.463 | 4.591 | 27,604,434 | +0.21(+4.70%) |
Nov 01, 2011 | 4.381 | 4.551 | 4.323 | 4.385 | 36,737,992 | -0.39(-8.11%) |
Oct 31, 2011 | 4.977 | 4.996 | 4.772 | 4.772 | 18,443,026 | -0.38(-7.32%) |
Oct 28, 2011 | 5.076 | 5.182 | 5.058 | 5.149 | 17,852,330 | -0.00(-0.04%) |
Oct 27, 2011 | 5.047 | 5.251 | 4.929 | 5.152 | 38,581,596 | +0.49(+10.42%) |
Oct 26, 2011 | 4.691 | 4.718 | 4.431 | 4.665 | 27,052,790 | +0.13(+2.90%) |
Oct 25, 2011 | 4.743 | 4.750 | 4.500 | 4.534 | 26,018,628 | -0.29(-5.95%) |
Oct 24, 2011 | 4.641 | 4.845 | 4.630 | 4.821 | 27,153,624 | +0.21(+4.59%) |
Oct 21, 2011 | 4.533 | 4.634 | 4.482 | 4.609 | 29,285,564 | +0.24(+5.46%) |
Oct 20, 2011 | 4.339 | 4.411 | 4.164 | 4.371 | 26,886,276 | +0.07(+1.63%) |
Oct 19, 2011 | 4.461 | 4.532 | 4.270 | 4.301 | 28,548,706 | -0.18(-3.99%) |
Oct 18, 2011 | 4.218 | 4.571 | 4.113 | 4.479 | 35,504,368 | +0.26(+6.22%) |
Oct 17, 2011 | 4.436 | 4.448 | 4.195 | 4.217 | 25,971,556 | -0.27(-6.05%) |
Oct 14, 2011 | 4.425 | 4.494 | 4.344 | 4.488 | 25,710,654 | +0.22(+5.14%) |
Oct 13, 2011 | 4.222 | 4.309 | 4.113 | 4.269 | 30,406,812 | -0.02(-0.48%) |
Oct 12, 2011 | 4.266 | 4.434 | 4.245 | 4.290 | 34,637,216 | +0.12(+2.78%) |
Oct 11, 2011 | 4.095 | 4.216 | 4.072 | 4.174 | 23,648,410 | +0.01(+0.33%) |
Oct 10, 2011 | 3.980 | 4.165 | 3.955 | 4.160 | 30,292,580 | +0.39(+10.21%) |
Oct 07, 2011 | 3.934 | 3.945 | 3.720 | 3.774 | 51,130,776 | -0.10(-2.58%) |
Oct 06, 2011 | 3.776 | 3.886 | 3.745 | 3.874 | 61,235,116 | +0.21(+5.78%) |
Oct 05, 2011 | 3.489 | 3.692 | 3.394 | 3.663 | 76,869,736 | +0.20(+5.73%) |
Oct 04, 2011 | 3.113 | 3.483 | 3.019 | 3.464 | 114,176,824 | +0.22(+6.86%) |
Oct 03, 2011 | 3.526 | 3.643 | 3.235 | 3.242 | 66,600,904 | -0.33(-9.14%) |
Sep 30, 2011 | 3.695 | 3.796 | 3.561 | 3.568 | 53,132,420 | -0.29(-7.48%) |
Sep 29, 2011 | 3.973 | 4.019 | 3.649 | 3.857 | 67,542,152 | +0.09(+2.29%) |
Sep 28, 2011 | 4.066 | 4.131 | 3.759 | 3.770 | 35,955,596 | -0.27(-6.65%) |
Sep 27, 2011 | 4.124 | 4.246 | 3.969 | 4.039 | 63,081,680 | +0.14(+3.57%) |
Sep 26, 2011 | 3.760 | 3.916 | 3.582 | 3.900 | 62,587,156 | +0.25(+6.81%) |
Sep 23, 2011 | 3.519 | 3.707 | 3.508 | 3.651 | 48,092,964 | +0.07(+1.93%) |
Sep 22, 2011 | 3.627 | 3.728 | 3.429 | 3.582 | 76,311,240 | -0.38(-9.68%) |
Sep 21, 2011 | 4.367 | 4.410 | 3.963 | 3.966 | 70,271,920 | -0.40(-9.23%) |
Sep 20, 2011 | 4.458 | 4.580 | 4.361 | 4.369 | 40,748,184 | -0.03(-0.69%) |
Sep 19, 2011 | 4.308 | 4.468 | 4.216 | 4.400 | 42,901,564 | -0.13(-2.95%) |
Sep 16, 2011 | 4.517 | 4.587 | 4.405 | 4.533 | 36,624,980 | +0.06(+1.43%) |
Sep 15, 2011 | 4.388 | 4.470 | 4.269 | 4.469 | 42,975,552 | +0.22(+5.13%) |
Sep 14, 2011 | 4.146 | 4.398 | 3.972 | 4.251 | 56,093,568 | +0.17(+4.28%) |
Sep 13, 2011 | 3.996 | 4.122 | 3.916 | 4.077 | 53,265,264 | +0.12(+2.91%) |
Sep 12, 2011 | 3.736 | 3.967 | 3.697 | 3.961 | 56,772,660 | +0.07(+1.90%) |
Sep 09, 2011 | 4.080 | 4.129 | 3.818 | 3.887 | 49,852,604 | -0.33(-7.93%) |
Sep 08, 2011 | 4.284 | 4.433 | 4.192 | 4.222 | 43,945,684 | -0.13(-2.88%) |
Sep 07, 2011 | 4.198 | 4.367 | 4.158 | 4.348 | 34,191,772 | +0.33(+8.30%) |
Sep 06, 2011 | 3.746 | 4.028 | 3.740 | 4.014 | 55,107,592 | -0.09(-2.16%) |
Sep 02, 2011 | 4.171 | 4.243 | 4.054 | 4.103 | 41,571,944 | -0.35(-7.88%) |
Sep 01, 2011 | 4.608 | 4.729 | 4.432 | 4.454 | 48,508,608 | -0.16(-3.42%) |
Aug 31, 2011 | 4.632 | 4.752 | 4.498 | 4.612 | 52,396,080 | +0.08(+1.80%) |
Aug 30, 2011 | 4.443 | 4.625 | 4.349 | 4.530 | 45,111,520 | +0.03(+0.74%) |
Aug 29, 2011 | 4.292 | 4.509 | 4.286 | 4.497 | 31,412,476 | +0.36(+8.73%) |
Aug 26, 2011 | 3.877 | 4.181 | 3.697 | 4.136 | 54,950,384 | +0.19(+4.92%) |
Aug 25, 2011 | 4.211 | 4.281 | 3.901 | 3.942 | 55,990,744 | -0.20(-4.78%) |
Aug 24, 2011 | 3.947 | 4.158 | 3.918 | 4.140 | 50,090,932 | +0.17(+4.16%) |
Aug 23, 2011 | 3.653 | 3.982 | 3.594 | 3.974 | 51,885,932 | +0.36(+9.99%) |
Aug 22, 2011 | 3.850 | 3.855 | 3.581 | 3.613 | 50,556,948 | -0.00(-0.02%) |
Aug 19, 2011 | 3.656 | 3.939 | 3.597 | 3.614 | 48,195,956 | -0.19(-5.09%) |
Aug 18, 2011 | 4.049 | 4.054 | 3.681 | 3.808 | 57,779,244 | -0.58(-13.19%) |
Aug 17, 2011 | 4.462 | 4.564 | 4.284 | 4.387 | 45,285,468 | -0.00(-0.04%) |
Aug 16, 2011 | 4.386 | 4.519 | 4.250 | 4.388 | 58,909,252 | -0.13(-2.83%) |
Aug 15, 2011 | 4.354 | 4.529 | 4.340 | 4.516 | 40,051,972 | +0.27(+6.48%) |
Aug 12, 2011 | 4.272 | 4.348 | 4.144 | 4.241 | 66,853,528 | +0.09(+2.11%) |
Aug 11, 2011 | 3.750 | 4.309 | 3.706 | 4.154 | 82,431,496 | +0.51(+14.05%) |
Aug 10, 2011 | 3.937 | 4.070 | 3.620 | 3.642 | 88,185,696 | -0.56(-13.43%) |
Aug 09, 2011 | 4.508 | 4.207 | 3.492 | 4.207 | 90,138,672 | +0.53(+14.32%) |
Aug 08, 2011 | 4.237 | 4.371 | 3.646 | 3.680 | 95,742,272 | -0.90(-19.71%) |
Aug 05, 2011 | 4.822 | 4.858 | 4.229 | 4.583 | 78,786,488 | -0.06(-1.39%) |
Aug 04, 2011 | 5.226 | 5.239 | 4.632 | 4.648 | 61,120,804 | -0.80(-14.75%) |
Aug 03, 2011 | 5.389 | 5.465 | 5.096 | 5.452 | 50,971,420 | +0.09(+1.65%) |
Aug 02, 2011 | 5.693 | 5.795 | 5.361 | 5.363 | 46,853,468 | -0.46(-7.85%) |
Aug 01, 2011 | 6.114 | 6.303 | 5.656 | 5.820 | 43,100,308 | -0.08(-1.39%) |
Jul 29, 2011 | 5.831 | 6.060 | 5.745 | 5.903 | 37,574,020 | -0.11(-1.77%) |
Jul 28, 2011 | 6.083 | 6.235 | 5.987 | 6.009 | 26,527,788 | -0.07(-1.14%) |
Jul 27, 2011 | 6.384 | 6.385 | 6.049 | 6.078 | 27,235,172 | -0.41(-6.33%) |
Jul 26, 2011 | 6.557 | 6.578 | 6.443 | 6.489 | 17,165,478 | -0.08(-1.16%) |
Jul 25, 2011 | 6.489 | 6.664 | 6.468 | 6.565 | 13,320,179 | -0.12(-1.77%) |
Jul 22, 2011 | 6.675 | 6.705 | 6.649 | 6.684 | 15,691,059 | +0.02(+0.36%) |
Jul 21, 2011 | 6.514 | 6.705 | 6.469 | 6.660 | 24,916,718 | +0.26(+4.03%) |
Jul 20, 2011 | 6.468 | 6.488 | 6.365 | 6.402 | 14,712,829 | -0.02(-0.24%) |
Jul 19, 2011 | 6.217 | 6.436 | 6.214 | 6.417 | 17,740,436 | +0.31(+5.01%) |
Jul 18, 2011 | 6.203 | 6.223 | 5.981 | 6.111 | 26,120,488 | -0.18(-2.79%) |
Jul 15, 2011 | 6.275 | 6.308 | 6.152 | 6.287 | 20,645,430 | +0.11(+1.77%) |
Jul 14, 2011 | 6.361 | 6.450 | 6.135 | 6.177 | 27,442,740 | -0.13(-2.10%) |
Jul 13, 2011 | 6.345 | 6.510 | 6.271 | 6.310 | 19,190,996 | +0.06(+0.97%) |
Jul 12, 2011 | 6.287 | 6.437 | 6.241 | 6.249 | 21,792,642 | -0.09(-1.43%) |
Jul 11, 2011 | 6.467 | 6.527 | 6.287 | 6.340 | 23,403,674 | -0.37(-5.56%) |
Jul 08, 2011 | 6.619 | 6.715 | 6.552 | 6.713 | 16,744,169 | -0.15(-2.12%) |
Jul 07, 2011 | 6.823 | 6.902 | 6.784 | 6.858 | 12,176,994 | +0.21(+3.22%) |
Jul 06, 2011 | 6.564 | 6.671 | 6.513 | 6.644 | 14,267,790 | +0.03(+0.50%) |
Jul 05, 2011 | 6.608 | 6.658 | 6.552 | 6.611 | 12,477,196 | -0.01(-0.13%) |
Jul 01, 2011 | 6.357 | 6.648 | 6.317 | 6.620 | 17,068,622 | +0.27(+4.29%) |
Jun 30, 2011 | 6.231 | 6.373 | 6.210 | 6.347 | 15,574,305 | +0.17(+2.82%) |
Jun 29, 2011 | 6.090 | 6.203 | 6.027 | 6.174 | 18,863,178 | +0.16(+2.67%) |
Jun 28, 2011 | 5.851 | 6.016 | 5.830 | 6.013 | 13,229,806 | +0.23(+4.02%) |
Jun 27, 2011 | 5.657 | 5.847 | 5.616 | 5.780 | 10,091,956 | +0.13(+2.36%) |
Jun 24, 2011 | 5.847 | 5.857 | 5.619 | 5.647 | 15,204,901 | -0.19(-3.31%) |
Jun 23, 2011 | 5.680 | 5.852 | 5.555 | 5.840 | 21,902,742 | -0.05(-0.77%) |
Jun 22, 2011 | 5.936 | 6.043 | 5.877 | 5.886 | 12,584,879 | -0.10(-1.73%) |
Jun 21, 2011 | 5.839 | 6.025 | 5.816 | 5.990 | 18,007,642 | +0.24(+4.20%) |
Jun 20, 2011 | 5.731 | 5.777 | 5.709 | 5.748 | 11,017,877 | +0.09(+1.62%) |
Jun 17, 2011 | 5.777 | 5.778 | 5.603 | 5.656 | 13,977,569 | +0.05(+0.82%) |
Jun 16, 2011 | 5.598 | 5.703 | 5.481 | 5.610 | 16,888,514 | +0.02(+0.41%) |
Jun 15, 2011 | 5.747 | 5.805 | 5.541 | 5.587 | 19,907,998 | -0.30(-5.17%) |
Jun 14, 2011 | 5.830 | 5.952 | 5.823 | 5.892 | 13,566,357 | +0.22(+3.81%) |
Jun 13, 2011 | 5.707 | 5.756 | 5.590 | 5.676 | 12,150,756 | +0.01(+0.10%) |
Jun 10, 2011 | 5.847 | 5.860 | 5.631 | 5.670 | 21,086,896 | -0.25(-4.22%) |
Jun 09, 2011 | 5.847 | 5.994 | 5.803 | 5.920 | 14,073,958 | +0.12(+2.08%) |
Jun 08, 2011 | 5.863 | 5.908 | 5.771 | 5.800 | 22,780,320 | -0.08(-1.37%) |
Jun 07, 2011 | 5.973 | 6.029 | 5.874 | 5.880 | 13,630,868 | -0.01(-0.10%) |
Jun 06, 2011 | 6.057 | 6.081 | 5.868 | 5.887 | 19,421,164 | -0.21(-3.40%) |