Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.297 | 8.523 | 8.266 | 8.510 | 5,568,958 | +0.34(+4.16%) |
Jun 28, 2012 | 8.005 | 8.192 | 7.979 | 8.171 | 3,264,551 | +0.14(+1.74%) |
Jun 27, 2012 | 8.005 | 8.079 | 7.933 | 8.031 | 2,102,166 | +0.02(+0.27%) |
Jun 26, 2012 | 7.984 | 8.113 | 7.932 | 8.009 | 4,016,386 | +0.03(+0.38%) |
Jun 25, 2012 | 7.919 | 8.040 | 7.794 | 7.979 | 4,702,951 | +0.00(+0.05%) |
Jun 22, 2012 | 7.954 | 8.070 | 7.833 | 7.975 | 35,948,872 | +0.11(+1.37%) |
Jun 21, 2012 | 7.966 | 8.009 | 7.820 | 7.867 | 5,827,320 | -0.08(-0.98%) |
Jun 20, 2012 | 7.949 | 8.048 | 7.850 | 7.945 | 2,762,185 | +0.00(+0.05%) |
Jun 19, 2012 | 8.104 | 8.143 | 7.902 | 7.941 | 6,816,214 | -0.12(-1.44%) |
Jun 18, 2012 | 7.966 | 8.158 | 7.966 | 8.057 | 5,810,114 | +0.04(+0.48%) |
Jun 15, 2012 | 7.971 | 8.065 | 7.893 | 8.018 | 6,855,555 | +0.06(+0.76%) |
Jun 14, 2012 | 7.738 | 7.984 | 7.738 | 7.958 | 3,306,573 | +0.21(+2.67%) |
Jun 13, 2012 | 7.756 | 7.842 | 7.687 | 7.751 | 4,284,336 | -0.04(-0.50%) |
Jun 12, 2012 | 7.678 | 7.794 | 7.614 | 7.790 | 3,173,846 | +0.16(+2.09%) |
Jun 11, 2012 | 7.846 | 7.846 | 7.622 | 7.631 | 7,383,312 | -0.12(-1.50%) |
Jun 08, 2012 | 7.484 | 7.751 | 7.467 | 7.747 | 2,607,189 | +0.24(+3.15%) |
Jun 07, 2012 | 7.657 | 7.704 | 7.480 | 7.510 | 2,898,370 | -0.04(-0.57%) |
Jun 06, 2012 | 7.549 | 7.661 | 7.493 | 7.553 | 4,543,820 | +0.09(+1.27%) |
Jun 05, 2012 | 7.274 | 7.523 | 7.252 | 7.459 | 3,425,211 | +0.15(+2.12%) |
Jun 04, 2012 | 7.394 | 7.437 | 7.205 | 7.304 | 4,688,704 | -0.06(-0.76%) |
Jun 01, 2012 | 7.360 | 7.407 | 7.261 | 7.360 | 4,683,782 | -0.15(-2.06%) |
May 31, 2012 | 7.489 | 7.583 | 7.364 | 7.515 | 3,078,511 | +0.05(+0.63%) |
May 30, 2012 | 7.652 | 7.674 | 7.459 | 7.467 | 3,002,897 | -0.25(-3.23%) |
May 29, 2012 | 7.622 | 7.747 | 7.570 | 7.717 | 2,157,262 | +0.17(+2.22%) |
May 25, 2012 | 7.570 | 7.592 | 7.441 | 7.549 | 1,857,315 | -0.01(-0.11%) |
May 24, 2012 | 7.592 | 7.644 | 7.463 | 7.558 | 2,543,000 | -0.04(-0.57%) |
May 23, 2012 | 7.454 | 7.626 | 7.355 | 7.601 | 3,998,100 | +0.06(+0.86%) |
May 22, 2012 | 7.446 | 7.562 | 7.398 | 7.536 | 4,150,877 | +0.12(+1.57%) |
May 21, 2012 | 7.209 | 7.454 | 7.175 | 7.420 | 3,473,468 | +0.20(+2.80%) |
May 18, 2012 | 7.394 | 7.420 | 7.166 | 7.218 | 4,187,346 | -0.18(-2.39%) |
May 17, 2012 | 7.734 | 7.777 | 7.394 | 7.394 | 5,327,849 | -0.36(-4.61%) |
May 16, 2012 | 7.876 | 7.898 | 7.708 | 7.751 | 3,058,693 | -0.11(-1.42%) |
May 15, 2012 | 7.898 | 7.928 | 7.790 | 7.863 | 2,393,715 | -0.03(-0.38%) |
May 14, 2012 | 8.048 | 8.121 | 7.863 | 7.893 | 3,383,504 | -0.27(-3.32%) |
May 11, 2012 | 8.074 | 8.199 | 8.040 | 8.164 | 3,138,975 | +0.01(+0.11%) |
May 10, 2012 | 8.126 | 8.195 | 8.005 | 8.156 | 3,462,238 | +0.09(+1.12%) |
May 09, 2012 | 7.971 | 8.087 | 7.941 | 8.065 | 3,613,935 | -0.01(-0.16%) |
May 08, 2012 | 8.044 | 8.117 | 7.966 | 8.078 | 2,807,730 | -0.04(-0.53%) |
May 07, 2012 | 8.070 | 8.139 | 8.018 | 8.121 | 3,330,266 | +0.02(+0.21%) |
May 04, 2012 | 8.083 | 8.147 | 8.048 | 8.104 | 3,348,062 | -0.04(-0.53%) |
May 03, 2012 | 8.177 | 8.225 | 8.096 | 8.147 | 2,601,617 | -0.04(-0.47%) |
May 02, 2012 | 8.108 | 8.190 | 8.009 | 8.186 | 4,193,522 | +0.01(+0.11%) |
May 01, 2012 | 8.173 | 8.362 | 8.035 | 8.177 | 4,251,001 | +0.16(+1.99%) |
Apr 30, 2012 | 8.035 | 8.053 | 7.949 | 8.018 | 2,528,657 | +0.00(+0.00%) |
Apr 27, 2012 | 8.100 | 8.100 | 7.941 | 8.018 | 4,686,331 | -0.04(-0.48%) |
Apr 26, 2012 | 8.083 | 8.139 | 8.046 | 8.057 | 2,640,415 | -0.03(-0.43%) |
Apr 25, 2012 | 8.134 | 8.216 | 8.061 | 8.091 | 2,845,770 | +0.06(+0.80%) |
Apr 24, 2012 | 7.915 | 8.070 | 7.902 | 8.027 | 1,952,265 | +0.13(+1.69%) |
Apr 23, 2012 | 7.902 | 7.936 | 7.794 | 7.893 | 2,750,389 | -0.12(-1.56%) |
Apr 20, 2012 | 7.928 | 8.057 | 7.867 | 8.018 | 3,573,048 | +0.18(+2.31%) |
Apr 19, 2012 | 7.915 | 7.915 | 7.687 | 7.837 | 4,932,543 | -0.05(-0.65%) |
Apr 18, 2012 | 8.061 | 8.083 | 7.872 | 7.889 | 4,363,839 | -0.21(-2.55%) |
Apr 17, 2012 | 8.177 | 8.177 | 8.070 | 8.096 | 4,023,377 | +0.00(+0.05%) |
Apr 16, 2012 | 8.014 | 8.117 | 7.932 | 8.091 | 2,971,418 | +0.15(+1.95%) |
Apr 13, 2012 | 7.876 | 7.992 | 7.796 | 7.936 | 3,850,762 | +0.05(+0.60%) |
Apr 12, 2012 | 7.837 | 7.932 | 7.799 | 7.889 | 3,159,185 | +0.08(+0.99%) |
Apr 11, 2012 | 7.790 | 7.846 | 7.738 | 7.811 | 2,117,126 | +0.12(+1.57%) |
Apr 10, 2012 | 7.889 | 7.919 | 7.661 | 7.691 | 5,445,269 | -0.17(-2.19%) |
Apr 09, 2012 | 7.846 | 7.915 | 7.803 | 7.863 | 3,191,251 | -0.13(-1.62%) |
Apr 05, 2012 | 8.035 | 8.100 | 7.979 | 7.992 | 2,010,919 | -0.07(-0.91%) |
Apr 04, 2012 | 8.143 | 8.182 | 8.053 | 8.065 | 2,242,433 | -0.15(-1.83%) |
Apr 03, 2012 | 8.229 | 8.294 | 8.203 | 8.216 | 3,564,249 | +0.00(+0.00%) |
Apr 02, 2012 | 8.143 | 8.246 | 8.108 | 8.216 | 2,679,631 | +0.07(+0.90%) |
Mar 30, 2012 | 8.225 | 8.235 | 8.126 | 8.143 | 2,823,312 | -0.03(-0.32%) |
Mar 29, 2012 | 8.091 | 8.212 | 8.009 | 8.169 | 3,736,497 | +0.01(+0.11%) |
Mar 28, 2012 | 8.160 | 8.302 | 8.108 | 8.160 | 3,510,140 | -0.06(-0.73%) |
Mar 27, 2012 | 8.105 | 8.297 | 8.065 | 8.220 | 5,330,219 | +0.13(+1.63%) |
Mar 26, 2012 | 8.037 | 8.088 | 7.999 | 8.088 | 3,181,924 | +0.14(+1.71%) |
Mar 23, 2012 | 7.940 | 7.969 | 7.859 | 7.952 | 3,959,164 | +0.03(+0.32%) |
Mar 22, 2012 | 7.880 | 7.959 | 7.769 | 7.927 | 4,393,417 | -0.02(-0.21%) |
Mar 21, 2012 | 7.978 | 8.046 | 7.927 | 7.944 | 1,929,805 | -0.03(-0.37%) |
Mar 20, 2012 | 7.931 | 8.020 | 7.901 | 7.974 | 2,499,681 | -0.02(-0.27%) |
Mar 19, 2012 | 7.901 | 8.059 | 7.876 | 7.995 | 2,750,647 | +0.06(+0.80%) |
Mar 16, 2012 | 7.854 | 7.978 | 7.795 | 7.931 | 5,546,882 | +0.10(+1.30%) |
Mar 15, 2012 | 7.778 | 7.859 | 7.723 | 7.829 | 2,796,606 | +0.08(+1.04%) |
Mar 14, 2012 | 7.608 | 7.765 | 7.574 | 7.748 | 4,271,932 | +0.15(+1.96%) |
Mar 13, 2012 | 7.476 | 7.633 | 7.433 | 7.599 | 4,248,423 | +0.19(+2.53%) |
Mar 12, 2012 | 7.527 | 7.540 | 7.403 | 7.412 | 2,889,921 | -0.11(-1.41%) |
Mar 09, 2012 | 7.569 | 7.650 | 7.506 | 7.518 | 2,391,927 | -0.06(-0.73%) |
Mar 08, 2012 | 7.663 | 7.663 | 7.551 | 7.574 | 2,882,036 | -0.06(-0.78%) |
Mar 07, 2012 | 7.535 | 7.642 | 7.484 | 7.633 | 2,936,035 | +0.13(+1.70%) |
Mar 06, 2012 | 7.574 | 7.642 | 7.484 | 7.506 | 3,522,413 | -0.17(-2.22%) |
Mar 05, 2012 | 7.557 | 7.682 | 7.506 | 7.676 | 2,096,083 | +0.10(+1.29%) |
Mar 02, 2012 | 7.599 | 7.654 | 7.540 | 7.578 | 2,833,783 | -0.02(-0.28%) |
Mar 01, 2012 | 7.540 | 7.667 | 7.463 | 7.599 | 3,869,076 | +0.10(+1.30%) |
Feb 29, 2012 | 7.544 | 7.629 | 7.459 | 7.501 | 3,789,405 | -0.04(-0.51%) |
Feb 28, 2012 | 7.586 | 7.633 | 7.446 | 7.540 | 3,487,272 | -0.06(-0.73%) |
Feb 27, 2012 | 7.527 | 7.625 | 7.420 | 7.595 | 3,409,173 | +0.02(+0.28%) |
Feb 24, 2012 | 7.331 | 7.629 | 7.327 | 7.574 | 5,756,995 | +0.25(+3.43%) |
Feb 23, 2012 | 7.237 | 7.348 | 7.157 | 7.323 | 5,375,710 | +0.09(+1.29%) |
Feb 22, 2012 | 7.369 | 7.403 | 7.199 | 7.229 | 3,452,650 | -0.17(-2.36%) |
Feb 21, 2012 | 7.514 | 7.569 | 7.340 | 7.403 | 3,538,435 | -0.06(-0.80%) |
Feb 17, 2012 | 7.557 | 7.557 | 7.442 | 7.463 | 3,000,964 | -0.09(-1.18%) |
Feb 16, 2012 | 7.472 | 7.595 | 7.433 | 7.552 | 4,464,416 | -0.02(-0.28%) |
Feb 15, 2012 | 7.684 | 7.769 | 7.497 | 7.574 | 6,949,496 | -0.09(-1.22%) |
Feb 14, 2012 | 7.859 | 7.876 | 7.629 | 7.667 | 5,515,499 | -0.23(-2.86%) |
Feb 13, 2012 | 7.820 | 7.952 | 7.795 | 7.893 | 5,438,302 | +0.18(+2.32%) |
Feb 10, 2012 | 7.625 | 7.769 | 7.557 | 7.714 | 6,651,948 | +0.02(+0.28%) |
Feb 09, 2012 | 7.829 | 7.871 | 7.612 | 7.693 | 7,345,935 | -0.17(-2.11%) |
Feb 08, 2012 | 7.833 | 7.961 | 7.808 | 7.859 | 5,011,152 | +0.01(+0.11%) |
Feb 07, 2012 | 7.867 | 7.935 | 7.820 | 7.850 | 6,328,454 | -0.05(-0.59%) |
Feb 06, 2012 | 7.871 | 7.914 | 7.837 | 7.897 | 2,478,212 | -0.01(-0.11%) |
Feb 03, 2012 | 7.859 | 7.935 | 7.778 | 7.906 | 3,550,421 | +0.16(+2.03%) |
Feb 02, 2012 | 7.501 | 7.765 | 7.498 | 7.748 | 5,478,842 | +0.24(+3.17%) |
Feb 01, 2012 | 7.425 | 7.552 | 7.425 | 7.510 | 4,386,583 | +0.12(+1.61%) |
Jan 31, 2012 | 7.386 | 7.450 | 7.263 | 7.391 | 3,400,675 | +0.06(+0.81%) |
Jan 30, 2012 | 7.369 | 7.425 | 7.272 | 7.331 | 2,574,547 | -0.13(-1.77%) |
Jan 27, 2012 | 7.335 | 7.489 | 7.323 | 7.463 | 2,955,996 | +0.08(+1.10%) |
Jan 26, 2012 | 7.314 | 7.393 | 7.242 | 7.382 | 3,358,694 | +0.13(+1.76%) |
Jan 25, 2012 | 7.152 | 7.352 | 7.118 | 7.255 | 3,915,276 | +0.11(+1.49%) |
Jan 24, 2012 | 7.055 | 7.191 | 7.033 | 7.148 | 3,346,778 | +0.03(+0.48%) |
Jan 23, 2012 | 7.089 | 7.203 | 7.038 | 7.114 | 3,085,629 | -0.00(-0.06%) |
Jan 20, 2012 | 6.969 | 7.127 | 6.910 | 7.118 | 4,164,558 | +0.15(+2.20%) |
Jan 19, 2012 | 6.889 | 7.008 | 6.863 | 6.965 | 4,464,371 | +0.11(+1.55%) |
Jan 18, 2012 | 6.735 | 6.893 | 6.735 | 6.859 | 3,329,086 | +0.14(+2.09%) |
Jan 17, 2012 | 6.735 | 6.808 | 6.667 | 6.718 | 4,879,493 | +0.07(+1.02%) |
Jan 13, 2012 | 6.604 | 6.672 | 6.557 | 6.650 | 5,630,041 | -0.02(-0.26%) |
Jan 12, 2012 | 6.961 | 7.003 | 6.574 | 6.667 | 10,271,306 | -0.14(-2.06%) |
Jan 11, 2012 | 6.718 | 6.838 | 6.701 | 6.808 | 2,824,318 | +0.04(+0.57%) |
Jan 10, 2012 | 6.833 | 6.880 | 6.748 | 6.769 | 3,139,307 | +0.03(+0.51%) |
Jan 09, 2012 | 6.842 | 6.842 | 6.706 | 6.735 | 3,228,570 | -0.05(-0.75%) |
Jan 06, 2012 | 6.855 | 6.927 | 6.731 | 6.786 | 4,142,574 | -0.05(-0.69%) |
Jan 05, 2012 | 6.727 | 6.880 | 6.663 | 6.833 | 3,532,120 | +0.07(+1.07%) |
Jan 04, 2012 | 6.808 | 6.838 | 6.714 | 6.761 | 3,339,493 | +0.08(+1.21%) |
Dec 30, 2011 | 6.740 | 6.791 | 6.676 | 6.680 | 2,653,647 | -0.06(-0.88%) |
Dec 29, 2011 | 6.663 | 6.821 | 6.633 | 6.740 | 3,296,473 | +0.12(+1.80%) |
Dec 28, 2011 | 6.689 | 6.710 | 6.591 | 6.621 | 5,781,276 | -0.04(-0.58%) |
Dec 27, 2011 | 6.739 | 6.763 | 6.613 | 6.659 | 5,750,907 | -0.10(-1.55%) |
Dec 23, 2011 | 6.776 | 6.785 | 6.680 | 6.764 | 3,317,835 | +0.11(+1.70%) |
Dec 21, 2011 | 6.676 | 6.688 | 6.567 | 6.650 | 3,517,892 | -0.03(-0.44%) |
Dec 20, 2011 | 6.541 | 6.713 | 6.516 | 6.680 | 3,798,682 | +0.27(+4.19%) |
Dec 19, 2011 | 6.508 | 6.541 | 6.394 | 6.411 | 4,455,005 | -0.05(-0.84%) |
Dec 16, 2011 | 6.331 | 6.491 | 6.273 | 6.466 | 5,683,600 | +0.15(+2.33%) |
Dec 15, 2011 | 6.298 | 6.378 | 6.214 | 6.319 | 3,547,836 | +0.11(+1.83%) |
Dec 14, 2011 | 6.168 | 6.277 | 6.126 | 6.205 | 4,368,322 | -0.00(-0.07%) |
Dec 13, 2011 | 6.399 | 6.462 | 6.151 | 6.210 | 3,753,011 | -0.13(-1.99%) |
Dec 12, 2011 | 6.310 | 6.373 | 6.218 | 6.336 | 3,552,545 | -0.08(-1.31%) |
Dec 09, 2011 | 6.268 | 6.474 | 6.182 | 6.420 | 5,413,045 | +0.16(+2.55%) |
Dec 08, 2011 | 6.277 | 6.315 | 6.180 | 6.260 | 5,311,899 | -0.08(-1.32%) |
Dec 07, 2011 | 6.180 | 6.373 | 6.142 | 6.344 | 4,355,144 | +0.10(+1.68%) |
Dec 06, 2011 | 6.214 | 6.273 | 6.113 | 6.239 | 4,386,386 | +0.05(+0.88%) |
Dec 05, 2011 | 6.184 | 6.214 | 6.071 | 6.184 | 4,860,918 | +0.13(+2.08%) |
Dec 02, 2011 | 5.974 | 6.088 | 5.924 | 6.058 | 6,302,870 | +0.18(+3.15%) |
Dec 01, 2011 | 5.962 | 5.987 | 5.819 | 5.874 | 4,074,361 | -0.13(-2.10%) |
Nov 30, 2011 | 5.828 | 6.004 | 5.765 | 6.000 | 7,775,339 | +0.38(+6.72%) |
Nov 29, 2011 | 5.538 | 5.650 | 5.500 | 5.622 | 4,831,586 | +0.10(+1.83%) |
Nov 28, 2011 | 5.508 | 5.542 | 5.445 | 5.521 | 3,419,219 | +0.22(+4.20%) |
Nov 25, 2011 | 5.320 | 5.450 | 5.282 | 5.299 | 1,578,466 | -0.06(-1.10%) |
Nov 23, 2011 | 5.534 | 5.559 | 5.341 | 5.357 | 3,896,576 | -0.26(-4.63%) |
Nov 22, 2011 | 5.584 | 5.676 | 5.550 | 5.618 | 4,810,026 | +0.04(+0.75%) |
Nov 21, 2011 | 5.706 | 5.752 | 5.546 | 5.576 | 4,838,586 | -0.28(-4.80%) |
Nov 18, 2011 | 5.823 | 5.865 | 5.760 | 5.857 | 3,083,864 | +0.06(+1.01%) |
Nov 17, 2011 | 5.949 | 6.004 | 5.756 | 5.798 | 4,862,242 | -0.17(-2.81%) |
Nov 16, 2011 | 6.008 | 6.096 | 5.949 | 5.966 | 3,501,193 | -0.09(-1.46%) |
Nov 15, 2011 | 5.912 | 6.105 | 5.878 | 6.054 | 4,031,588 | +0.10(+1.76%) |
Nov 14, 2011 | 6.084 | 6.142 | 5.882 | 5.949 | 5,127,332 | -0.19(-3.08%) |
Nov 11, 2011 | 6.088 | 6.168 | 6.008 | 6.138 | 6,835,597 | +0.15(+2.52%) |
Nov 10, 2011 | 6.147 | 6.180 | 5.937 | 5.987 | 10,288,390 | -0.03(-0.42%) |
Nov 09, 2011 | 6.226 | 6.323 | 5.995 | 6.012 | 11,683,453 | -0.37(-5.85%) |
Nov 08, 2011 | 6.462 | 6.495 | 6.119 | 6.386 | 8,639,903 | +0.14(+2.22%) |
Nov 07, 2011 | 6.252 | 6.373 | 6.117 | 6.247 | 5,175,210 | -0.02(-0.27%) |
Nov 04, 2011 | 6.256 | 6.302 | 6.163 | 6.264 | 5,040,236 | -0.06(-0.93%) |
Nov 03, 2011 | 6.487 | 6.503 | 6.243 | 6.323 | 9,434,544 | -0.09(-1.38%) |
Nov 02, 2011 | 6.676 | 6.676 | 6.306 | 6.411 | 9,934,993 | +0.24(+3.81%) |
Nov 01, 2011 | 6.184 | 6.382 | 6.029 | 6.176 | 11,847,245 | -0.28(-4.36%) |
Oct 31, 2011 | 6.403 | 6.531 | 6.323 | 6.457 | 6,073,615 | -0.10(-1.54%) |
Oct 28, 2011 | 6.545 | 6.579 | 6.407 | 6.558 | 6,508,178 | +0.04(+0.58%) |
Oct 27, 2011 | 6.382 | 6.613 | 6.294 | 6.520 | 7,852,226 | +0.45(+7.47%) |
Oct 26, 2011 | 6.058 | 6.130 | 5.869 | 6.067 | 5,609,674 | +0.08(+1.40%) |
Oct 25, 2011 | 6.134 | 6.168 | 5.974 | 5.983 | 3,894,566 | -0.19(-3.13%) |
Oct 24, 2011 | 6.088 | 6.202 | 6.063 | 6.176 | 5,378,482 | +0.08(+1.38%) |
Oct 21, 2011 | 5.937 | 6.105 | 5.886 | 6.092 | 4,947,013 | +0.26(+4.54%) |
Oct 20, 2011 | 5.777 | 5.836 | 5.668 | 5.828 | 6,063,387 | +0.03(+0.51%) |
Oct 19, 2011 | 5.790 | 5.912 | 5.735 | 5.798 | 8,422,740 | +0.01(+0.14%) |
Oct 18, 2011 | 5.471 | 5.903 | 5.450 | 5.790 | 8,103,651 | +0.28(+5.11%) |
Oct 17, 2011 | 5.479 | 5.597 | 5.366 | 5.508 | 9,156,005 | +0.00(+0.00%) |
Oct 14, 2011 | 5.387 | 5.542 | 5.349 | 5.508 | 6,451,344 | +0.24(+4.46%) |
Oct 13, 2011 | 5.210 | 5.299 | 5.021 | 5.273 | 5,189,706 | +0.00(+0.08%) |
Oct 12, 2011 | 5.122 | 5.353 | 5.084 | 5.269 | 5,084,735 | +0.21(+4.15%) |
Oct 11, 2011 | 5.126 | 5.173 | 5.028 | 5.059 | 4,879,091 | -0.10(-1.95%) |
Oct 10, 2011 | 4.954 | 5.181 | 4.925 | 5.160 | 5,192,183 | +0.33(+6.87%) |
Oct 07, 2011 | 5.152 | 5.181 | 4.820 | 4.828 | 5,555,995 | -0.32(-6.28%) |
Oct 06, 2011 | 5.072 | 5.156 | 4.996 | 5.152 | 5,103,521 | +0.24(+4.87%) |
Oct 05, 2011 | 5.042 | 5.042 | 4.661 | 4.912 | 8,330,967 | +0.05(+1.12%) |
Oct 04, 2011 | 4.513 | 4.866 | 4.371 | 4.858 | 7,040,474 | +0.28(+6.05%) |
Oct 03, 2011 | 4.795 | 4.849 | 4.564 | 4.581 | 6,946,136 | -0.19(-3.96%) |
Sep 30, 2011 | 4.883 | 5.000 | 4.770 | 4.770 | 5,044,393 | -0.29(-5.73%) |
Sep 29, 2011 | 5.135 | 5.181 | 4.904 | 5.059 | 4,172,457 | +0.05(+0.92%) |
Sep 28, 2011 | 5.257 | 5.324 | 5.009 | 5.013 | 4,479,166 | -0.26(-4.94%) |
Sep 27, 2011 | 5.352 | 5.401 | 5.228 | 5.273 | 5,309,853 | +0.05(+1.03%) |
Sep 26, 2011 | 5.286 | 5.290 | 5.054 | 5.220 | 3,696,863 | -0.02(-0.32%) |
Sep 23, 2011 | 5.121 | 5.249 | 5.071 | 5.236 | 4,048,713 | +0.11(+2.09%) |
Sep 22, 2011 | 5.096 | 5.265 | 5.017 | 5.129 | 8,539,793 | -0.08(-1.58%) |
Sep 21, 2011 | 5.538 | 5.583 | 5.203 | 5.211 | 4,839,098 | -0.35(-6.24%) |
Sep 20, 2011 | 5.653 | 5.670 | 5.558 | 5.558 | 4,207,852 | -0.06(-1.03%) |
Sep 19, 2011 | 5.645 | 5.703 | 5.577 | 5.616 | 3,588,377 | -0.17(-2.93%) |
Sep 16, 2011 | 5.732 | 5.792 | 5.591 | 5.785 | 4,222,229 | +0.07(+1.23%) |
Sep 15, 2011 | 5.624 | 5.723 | 5.554 | 5.715 | 3,573,722 | +0.17(+3.13%) |
Sep 14, 2011 | 5.562 | 5.624 | 5.348 | 5.542 | 4,816,620 | +0.00(+0.00%) |
Sep 13, 2011 | 5.517 | 5.587 | 5.422 | 5.542 | 3,212,280 | +0.02(+0.30%) |
Sep 12, 2011 | 5.352 | 5.525 | 5.311 | 5.525 | 3,312,816 | +0.06(+1.13%) |
Sep 09, 2011 | 5.604 | 5.632 | 5.389 | 5.463 | 4,494,053 | -0.19(-3.43%) |
Sep 08, 2011 | 5.781 | 5.905 | 5.612 | 5.657 | 4,987,134 | -0.12(-2.14%) |
Sep 07, 2011 | 5.719 | 5.872 | 5.608 | 5.781 | 5,641,954 | +0.21(+3.78%) |
Sep 06, 2011 | 5.410 | 5.715 | 5.410 | 5.571 | 6,910,374 | -0.05(-0.95%) |
Sep 02, 2011 | 5.756 | 5.810 | 5.616 | 5.624 | 5,146,881 | -0.30(-5.09%) |
Sep 01, 2011 | 6.099 | 6.141 | 5.901 | 5.926 | 4,024,736 | -0.15(-2.45%) |
Aug 31, 2011 | 6.169 | 6.281 | 6.021 | 6.074 | 6,764,116 | -0.02(-0.34%) |
Aug 30, 2011 | 6.141 | 6.169 | 5.951 | 6.095 | 4,447,607 | -0.07(-1.14%) |
Aug 29, 2011 | 5.926 | 6.178 | 5.918 | 6.165 | 3,174,283 | +0.33(+5.74%) |
Aug 26, 2011 | 5.703 | 5.909 | 5.571 | 5.831 | 3,660,110 | +0.07(+1.29%) |
Aug 25, 2011 | 6.037 | 6.153 | 5.728 | 5.756 | 3,623,621 | -0.23(-3.80%) |
Aug 24, 2011 | 6.004 | 6.041 | 5.806 | 5.984 | 5,023,548 | -0.06(-0.96%) |
Aug 23, 2011 | 5.839 | 6.041 | 5.771 | 6.041 | 4,619,125 | +0.24(+4.05%) |
Aug 22, 2011 | 6.091 | 6.091 | 5.777 | 5.806 | 4,055,079 | -0.09(-1.61%) |
Aug 19, 2011 | 6.066 | 6.260 | 5.893 | 5.901 | 7,025,215 | -0.32(-5.18%) |
Aug 18, 2011 | 6.318 | 6.405 | 6.132 | 6.223 | 9,234,231 | -0.39(-5.93%) |
Aug 17, 2011 | 6.570 | 6.648 | 6.504 | 6.615 | 5,214,800 | +0.10(+1.59%) |
Aug 16, 2011 | 6.475 | 6.595 | 6.421 | 6.512 | 6,794,921 | -0.08(-1.19%) |
Aug 15, 2011 | 6.471 | 6.648 | 6.463 | 6.591 | 8,305,203 | +0.19(+2.97%) |
Aug 12, 2011 | 6.264 | 6.624 | 6.264 | 6.401 | 3,764,235 | -0.07(-1.02%) |
Aug 11, 2011 | 6.004 | 6.615 | 5.884 | 6.467 | 8,241,725 | +0.53(+8.90%) |
Aug 10, 2011 | 5.835 | 6.314 | 5.723 | 5.938 | 8,116,903 | -0.08(-1.37%) |
Aug 09, 2011 | 5.843 | 6.025 | 5.232 | 6.021 | 9,478,502 | +0.85(+16.36%) |
Aug 08, 2011 | 5.843 | 5.946 | 5.170 | 5.174 | 10,675,271 | -0.95(-15.51%) |
Aug 05, 2011 | 6.496 | 6.537 | 5.864 | 6.124 | 11,184,775 | -0.26(-4.14%) |
Aug 04, 2011 | 6.797 | 6.838 | 6.380 | 6.388 | 6,642,662 | -0.52(-7.48%) |
Aug 03, 2011 | 6.859 | 6.987 | 6.611 | 6.904 | 9,830,906 | +0.10(+1.46%) |
Aug 02, 2011 | 7.231 | 7.231 | 6.797 | 6.805 | 6,262,765 | -0.48(-6.63%) |
Aug 01, 2011 | 7.462 | 7.466 | 7.214 | 7.289 | 3,363,477 | -0.05(-0.62%) |
Jul 29, 2011 | 7.210 | 7.392 | 7.165 | 7.334 | 3,494,077 | +0.02(+0.23%) |
Jul 28, 2011 | 7.297 | 7.441 | 7.219 | 7.317 | 1,998,138 | +0.03(+0.45%) |
Jul 27, 2011 | 7.553 | 7.553 | 7.272 | 7.284 | 3,522,921 | -0.30(-3.92%) |
Jul 26, 2011 | 7.578 | 7.652 | 7.528 | 7.582 | 1,293,851 | -0.02(-0.22%) |
Jul 25, 2011 | 7.524 | 7.640 | 7.520 | 7.598 | 2,279,974 | -0.04(-0.54%) |
Jul 22, 2011 | 7.627 | 7.685 | 7.623 | 7.640 | 1,543,428 | +0.02(+0.22%) |
Jul 21, 2011 | 7.615 | 7.706 | 7.561 | 7.623 | 3,258,194 | +0.07(+0.98%) |
Jul 20, 2011 | 7.627 | 7.627 | 7.536 | 7.549 | 2,327,445 | -0.06(-0.76%) |
Jul 19, 2011 | 7.495 | 7.615 | 7.474 | 7.606 | 2,092,986 | +0.17(+2.33%) |
Jul 18, 2011 | 7.586 | 7.586 | 7.342 | 7.433 | 2,374,414 | -0.16(-2.12%) |
Jul 15, 2011 | 7.536 | 7.598 | 7.462 | 7.594 | 3,234,935 | +0.11(+1.49%) |
Jul 14, 2011 | 7.677 | 7.714 | 7.462 | 7.483 | 2,682,689 | -0.16(-2.11%) |
Jul 13, 2011 | 7.718 | 7.792 | 7.631 | 7.644 | 2,204,448 | -0.05(-0.59%) |
Jul 12, 2011 | 7.648 | 7.846 | 7.627 | 7.689 | 2,238,329 | -0.00(-0.05%) |
Jul 11, 2011 | 7.792 | 7.850 | 7.673 | 7.693 | 2,668,646 | -0.20(-2.56%) |
Jul 08, 2011 | 7.805 | 7.900 | 7.743 | 7.896 | 2,464,949 | -0.04(-0.47%) |
Jul 07, 2011 | 7.772 | 7.982 | 7.710 | 7.933 | 3,134,403 | +0.27(+3.50%) |
Jul 06, 2011 | 7.611 | 7.714 | 7.578 | 7.664 | 2,447,153 | +0.03(+0.38%) |
Jul 05, 2011 | 7.578 | 7.640 | 7.507 | 7.635 | 3,103,007 | +0.07(+0.93%) |