Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.250 | 7.365 | 7.189 | 7.338 | 11,172,493 | +0.27(+3.83%) |
Jun 28, 2012 | 7.027 | 7.088 | 6.953 | 7.068 | 5,227,715 | -0.03(-0.48%) |
Jun 27, 2012 | 7.000 | 7.135 | 6.953 | 7.101 | 6,491,056 | +0.14(+1.94%) |
Jun 26, 2012 | 6.844 | 7.000 | 6.838 | 6.966 | 6,429,592 | +0.13(+1.88%) |
Jun 25, 2012 | 6.885 | 6.939 | 6.780 | 6.838 | 8,306,126 | -0.14(-2.03%) |
Jun 22, 2012 | 7.061 | 7.081 | 6.959 | 6.980 | 13,643,239 | -0.05(-0.67%) |
Jun 21, 2012 | 7.291 | 7.298 | 7.014 | 7.027 | 8,208,864 | -0.26(-3.53%) |
Jun 20, 2012 | 7.169 | 7.298 | 7.105 | 7.284 | 8,195,931 | +0.11(+1.51%) |
Jun 19, 2012 | 7.068 | 7.210 | 7.068 | 7.176 | 7,051,118 | +0.14(+2.02%) |
Jun 18, 2012 | 7.068 | 7.081 | 6.959 | 7.034 | 7,014,875 | -0.07(-0.95%) |
Jun 15, 2012 | 6.966 | 7.108 | 6.939 | 7.101 | 9,806,193 | +0.11(+1.55%) |
Jun 14, 2012 | 7.041 | 7.058 | 6.905 | 6.993 | 14,036,231 | -0.01(-0.10%) |
Jun 13, 2012 | 7.271 | 7.277 | 6.990 | 7.000 | 10,818,072 | -0.30(-4.17%) |
Jun 12, 2012 | 7.223 | 7.335 | 7.142 | 7.304 | 6,313,693 | +0.11(+1.50%) |
Jun 11, 2012 | 7.365 | 7.399 | 7.189 | 7.196 | 9,340,949 | -0.14(-1.85%) |
Jun 08, 2012 | 7.203 | 7.338 | 7.074 | 7.331 | 7,088,466 | +0.12(+1.69%) |
Jun 07, 2012 | 7.338 | 7.392 | 7.196 | 7.210 | 8,829,842 | -0.02(-0.28%) |
Jun 06, 2012 | 7.007 | 7.250 | 6.939 | 7.230 | 10,106,455 | +0.26(+3.79%) |
Jun 05, 2012 | 6.704 | 6.966 | 6.697 | 6.966 | 12,676,921 | +0.23(+3.39%) |
Jun 04, 2012 | 6.771 | 6.825 | 6.643 | 6.738 | 8,218,877 | -0.03(-0.50%) |
Jun 01, 2012 | 6.865 | 6.906 | 6.724 | 6.771 | 9,270,388 | -0.22(-3.08%) |
May 31, 2012 | 7.154 | 7.175 | 6.966 | 6.986 | 11,195,950 | -0.20(-2.81%) |
May 30, 2012 | 7.309 | 7.309 | 7.161 | 7.188 | 6,608,898 | -0.20(-2.73%) |
May 29, 2012 | 7.282 | 7.423 | 7.255 | 7.390 | 7,981,282 | +0.17(+2.33%) |
May 25, 2012 | 7.262 | 7.276 | 7.188 | 7.222 | 6,194,516 | -0.03(-0.46%) |
May 24, 2012 | 7.262 | 7.282 | 7.175 | 7.255 | 5,844,637 | +0.01(+0.19%) |
May 23, 2012 | 7.161 | 7.259 | 7.087 | 7.242 | 9,374,913 | +0.03(+0.47%) |
May 22, 2012 | 7.215 | 7.276 | 7.161 | 7.208 | 10,445,499 | +0.01(+0.09%) |
May 21, 2012 | 7.033 | 7.208 | 6.912 | 7.202 | 17,212,762 | -0.03(-0.37%) |
May 18, 2012 | 7.376 | 7.423 | 7.202 | 7.228 | 9,489,545 | -0.09(-1.19%) |
May 17, 2012 | 7.491 | 7.504 | 7.309 | 7.316 | 8,540,173 | -0.17(-2.33%) |
May 16, 2012 | 7.618 | 7.666 | 7.484 | 7.491 | 7,432,545 | -0.09(-1.24%) |
May 15, 2012 | 7.618 | 7.692 | 7.544 | 7.585 | 7,409,362 | -0.07(-0.97%) |
May 14, 2012 | 7.672 | 7.716 | 7.571 | 7.659 | 6,479,091 | -0.14(-1.81%) |
May 11, 2012 | 7.746 | 7.928 | 7.733 | 7.800 | 8,666,643 | -0.03(-0.34%) |
May 10, 2012 | 7.733 | 7.877 | 7.679 | 7.827 | 10,065,130 | +0.17(+2.28%) |
May 09, 2012 | 7.423 | 7.706 | 7.423 | 7.652 | 7,794,391 | +0.09(+1.25%) |
May 08, 2012 | 7.605 | 7.632 | 7.457 | 7.558 | 16,634,590 | -0.13(-1.75%) |
May 07, 2012 | 7.679 | 7.787 | 7.672 | 7.692 | 7,151,373 | -0.04(-0.52%) |
May 04, 2012 | 7.827 | 7.874 | 7.692 | 7.733 | 5,720,001 | -0.17(-2.21%) |
May 03, 2012 | 8.008 | 8.035 | 7.881 | 7.908 | 7,279,224 | -0.09(-1.18%) |
May 02, 2012 | 7.995 | 8.015 | 7.874 | 8.002 | 8,617,996 | -0.04(-0.50%) |
May 01, 2012 | 7.948 | 8.183 | 7.928 | 8.042 | 12,425,153 | +0.10(+1.27%) |
Apr 30, 2012 | 7.881 | 7.982 | 7.834 | 7.941 | 14,041,663 | +0.05(+0.68%) |
Apr 27, 2012 | 7.914 | 7.928 | 7.773 | 7.887 | 13,282,500 | -0.02(-0.26%) |
Apr 26, 2012 | 7.739 | 7.995 | 7.666 | 7.908 | 21,474,836 | +0.44(+5.85%) |
Apr 25, 2012 | 7.390 | 7.484 | 7.363 | 7.471 | 10,615,099 | +0.15(+2.11%) |
Apr 24, 2012 | 7.188 | 7.343 | 7.188 | 7.316 | 9,404,210 | +0.11(+1.59%) |
Apr 23, 2012 | 7.228 | 7.249 | 7.161 | 7.202 | 5,551,756 | -0.11(-1.47%) |
Apr 20, 2012 | 7.343 | 7.376 | 7.276 | 7.309 | 5,226,433 | +0.01(+0.09%) |
Apr 19, 2012 | 7.255 | 7.316 | 7.181 | 7.302 | 9,687,247 | +0.03(+0.37%) |
Apr 18, 2012 | 7.356 | 7.356 | 7.249 | 7.276 | 5,904,681 | -0.11(-1.55%) |
Apr 17, 2012 | 7.309 | 7.430 | 7.242 | 7.390 | 10,169,736 | +0.15(+2.04%) |
Apr 16, 2012 | 7.323 | 7.336 | 7.168 | 7.242 | 8,543,980 | -0.01(-0.09%) |
Apr 13, 2012 | 7.363 | 7.397 | 7.235 | 7.249 | 9,887,112 | -0.15(-2.00%) |
Apr 12, 2012 | 7.363 | 7.450 | 7.289 | 7.397 | 7,448,764 | +0.20(+2.71%) |
Apr 11, 2012 | 7.188 | 7.228 | 7.114 | 7.202 | 7,730,252 | +0.12(+1.71%) |
Apr 10, 2012 | 7.215 | 7.323 | 7.074 | 7.081 | 14,009,441 | -0.16(-2.23%) |
Apr 09, 2012 | 7.195 | 7.276 | 7.168 | 7.242 | 7,692,325 | -0.11(-1.55%) |
Apr 05, 2012 | 7.363 | 7.434 | 7.329 | 7.356 | 5,531,096 | -0.02(-0.27%) |
Apr 04, 2012 | 7.363 | 7.417 | 7.302 | 7.376 | 7,361,860 | -0.08(-1.08%) |
Apr 03, 2012 | 7.471 | 7.585 | 7.397 | 7.457 | 13,569,659 | -0.05(-0.63%) |
Apr 02, 2012 | 7.645 | 7.645 | 7.484 | 7.504 | 13,910,850 | -0.17(-2.19%) |
Mar 30, 2012 | 7.659 | 7.692 | 7.397 | 7.672 | 16,742,791 | +0.03(+0.44%) |
Mar 29, 2012 | 7.726 | 7.726 | 7.571 | 7.639 | 7,044,552 | -0.11(-1.39%) |
Mar 28, 2012 | 7.800 | 7.850 | 7.679 | 7.746 | 8,031,367 | -0.09(-1.20%) |
Mar 27, 2012 | 7.773 | 7.867 | 7.763 | 7.840 | 11,290,858 | +0.09(+1.22%) |
Mar 26, 2012 | 7.766 | 7.787 | 7.706 | 7.746 | 8,787,817 | +0.10(+1.32%) |
Mar 23, 2012 | 7.706 | 7.921 | 7.571 | 7.645 | 12,754,199 | -0.03(-0.44%) |
Mar 22, 2012 | 7.679 | 7.763 | 7.635 | 7.679 | 10,244,538 | -0.07(-0.87%) |
Mar 21, 2012 | 7.840 | 7.867 | 7.739 | 7.746 | 12,890,532 | -0.08(-1.03%) |
Mar 20, 2012 | 7.968 | 7.988 | 7.793 | 7.827 | 12,065,378 | -0.22(-2.68%) |
Mar 19, 2012 | 7.955 | 8.049 | 7.894 | 8.042 | 6,812,361 | +0.11(+1.36%) |
Mar 16, 2012 | 7.975 | 7.987 | 7.887 | 7.934 | 9,080,252 | -0.02(-0.25%) |
Mar 15, 2012 | 7.982 | 7.988 | 7.894 | 7.955 | 7,247,859 | -0.03(-0.42%) |
Mar 14, 2012 | 8.029 | 8.049 | 7.908 | 7.988 | 9,279,839 | -0.06(-0.75%) |
Mar 13, 2012 | 7.995 | 8.069 | 7.931 | 8.049 | 8,416,423 | +0.09(+1.18%) |
Mar 12, 2012 | 7.901 | 8.008 | 7.901 | 7.955 | 5,438,951 | +0.02(+0.25%) |
Mar 09, 2012 | 7.928 | 7.982 | 7.813 | 7.934 | 6,791,730 | +0.02(+0.25%) |
Mar 08, 2012 | 7.739 | 7.928 | 7.739 | 7.914 | 8,057,113 | +0.24(+3.06%) |
Mar 07, 2012 | 7.679 | 7.780 | 7.652 | 7.679 | 5,906,426 | +0.06(+0.79%) |
Mar 06, 2012 | 7.732 | 7.772 | 7.618 | 7.618 | 10,896,518 | -0.19(-2.48%) |
Mar 05, 2012 | 7.739 | 7.826 | 7.732 | 7.812 | 5,795,623 | +0.07(+0.95%) |
Mar 02, 2012 | 7.806 | 7.893 | 7.712 | 7.739 | 8,149,054 | -0.05(-0.60%) |
Mar 01, 2012 | 7.866 | 7.893 | 7.779 | 7.786 | 10,996,687 | -0.05(-0.68%) |
Feb 29, 2012 | 7.853 | 7.953 | 7.806 | 7.839 | 10,020,519 | -0.01(-0.09%) |
Feb 28, 2012 | 7.893 | 7.899 | 7.779 | 7.846 | 11,930,013 | -0.05(-0.68%) |
Feb 27, 2012 | 7.752 | 7.946 | 7.719 | 7.899 | 13,286,046 | +0.13(+1.64%) |
Feb 24, 2012 | 7.471 | 7.806 | 7.358 | 7.772 | 24,709,610 | +0.47(+6.51%) |
Feb 23, 2012 | 7.224 | 7.438 | 7.194 | 7.297 | 12,301,724 | +0.05(+0.74%) |
Feb 22, 2012 | 7.224 | 7.351 | 7.224 | 7.244 | 4,819,955 | -0.06(-0.82%) |
Feb 21, 2012 | 7.271 | 7.324 | 7.244 | 7.304 | 5,436,404 | +0.06(+0.83%) |
Feb 17, 2012 | 7.344 | 7.358 | 7.210 | 7.244 | 6,189,380 | -0.07(-0.91%) |
Feb 16, 2012 | 7.244 | 7.317 | 7.147 | 7.311 | 5,591,897 | +0.08(+1.11%) |
Feb 15, 2012 | 7.210 | 7.304 | 7.167 | 7.231 | 8,901,006 | +0.07(+1.03%) |
Feb 14, 2012 | 7.204 | 7.217 | 7.090 | 7.157 | 7,864,956 | -0.03(-0.47%) |
Feb 13, 2012 | 7.251 | 7.287 | 7.164 | 7.190 | 13,250,011 | +0.01(+0.19%) |
Feb 10, 2012 | 7.150 | 7.204 | 7.110 | 7.177 | 6,044,314 | -0.05(-0.74%) |
Feb 09, 2012 | 7.264 | 7.277 | 7.157 | 7.231 | 7,791,284 | -0.03(-0.37%) |
Feb 08, 2012 | 7.257 | 7.317 | 7.164 | 7.257 | 5,566,726 | -0.01(-0.18%) |
Feb 07, 2012 | 7.244 | 7.324 | 7.197 | 7.271 | 4,304,477 | -0.01(-0.09%) |
Feb 06, 2012 | 7.204 | 7.291 | 7.177 | 7.277 | 4,693,780 | +0.01(+0.18%) |
Feb 03, 2012 | 7.184 | 7.271 | 7.150 | 7.264 | 5,682,999 | +0.18(+2.55%) |
Feb 02, 2012 | 7.130 | 7.157 | 7.030 | 7.083 | 6,877,110 | +0.01(+0.09%) |
Feb 01, 2012 | 6.976 | 7.103 | 6.956 | 7.077 | 8,442,222 | +0.17(+2.42%) |
Jan 31, 2012 | 7.050 | 7.137 | 6.866 | 6.909 | 9,210,465 | -0.08(-1.15%) |
Jan 30, 2012 | 6.762 | 7.037 | 6.729 | 6.990 | 10,169,916 | +0.17(+2.45%) |
Jan 27, 2012 | 6.822 | 6.926 | 6.809 | 6.822 | 7,709,201 | -0.03(-0.49%) |
Jan 26, 2012 | 7.050 | 7.063 | 6.809 | 6.856 | 11,274,185 | -0.16(-2.29%) |
Jan 25, 2012 | 6.976 | 7.050 | 6.869 | 7.016 | 7,300,464 | +0.03(+0.48%) |
Jan 24, 2012 | 6.769 | 7.023 | 6.756 | 6.983 | 9,008,800 | -0.01(-0.10%) |
Jan 23, 2012 | 7.023 | 7.077 | 6.909 | 6.990 | 6,662,747 | -0.05(-0.67%) |
Jan 20, 2012 | 7.164 | 7.170 | 6.990 | 7.037 | 8,241,330 | -0.10(-1.41%) |
Jan 19, 2012 | 7.090 | 7.170 | 7.043 | 7.137 | 10,852,792 | +0.05(+0.76%) |
Jan 18, 2012 | 7.130 | 7.224 | 7.010 | 7.083 | 12,668,033 | -0.07(-0.94%) |
Jan 17, 2012 | 7.157 | 7.204 | 7.110 | 7.150 | 9,861,478 | +0.11(+1.52%) |
Jan 13, 2012 | 7.023 | 7.090 | 6.950 | 7.043 | 9,698,908 | -0.04(-0.57%) |
Jan 12, 2012 | 6.990 | 7.103 | 6.981 | 7.083 | 13,011,991 | +0.09(+1.24%) |
Jan 11, 2012 | 7.057 | 7.077 | 6.879 | 6.996 | 14,773,307 | -0.09(-1.23%) |
Jan 10, 2012 | 7.043 | 7.107 | 6.963 | 7.083 | 9,993,622 | +0.11(+1.63%) |
Jan 09, 2012 | 6.956 | 7.043 | 6.913 | 6.970 | 9,672,954 | +0.06(+0.87%) |
Jan 06, 2012 | 6.849 | 6.976 | 6.829 | 6.909 | 6,173,663 | +0.05(+0.68%) |
Jan 05, 2012 | 6.782 | 6.923 | 6.722 | 6.863 | 8,418,570 | +0.06(+0.88%) |
Jan 04, 2012 | 6.762 | 6.836 | 6.689 | 6.802 | 9,043,268 | +0.29(+4.52%) |
Dec 30, 2011 | 6.481 | 6.542 | 6.481 | 6.508 | 4,966,679 | +0.03(+0.41%) |
Dec 29, 2011 | 6.394 | 6.515 | 6.328 | 6.481 | 3,358,872 | +0.15(+2.32%) |
Dec 28, 2011 | 6.501 | 6.511 | 6.314 | 6.334 | 4,157,371 | -0.15(-2.27%) |
Dec 27, 2011 | 6.421 | 6.602 | 6.421 | 6.481 | 4,392,464 | +0.00(+0.00%) |
Dec 23, 2011 | 6.435 | 6.481 | 6.354 | 6.481 | 3,081,290 | +0.19(+2.98%) |
Dec 21, 2011 | 6.321 | 6.334 | 6.093 | 6.294 | 9,093,140 | +0.02(+0.32%) |
Dec 20, 2011 | 6.187 | 6.348 | 6.127 | 6.274 | 9,757,989 | +0.23(+3.88%) |
Dec 19, 2011 | 6.120 | 6.147 | 6.000 | 6.040 | 7,251,837 | -0.04(-0.66%) |
Dec 16, 2011 | 6.140 | 6.187 | 6.033 | 6.080 | 12,326,631 | +0.00(+0.00%) |
Dec 15, 2011 | 6.073 | 6.160 | 6.020 | 6.080 | 6,861,153 | +0.13(+2.13%) |
Dec 14, 2011 | 6.127 | 6.174 | 5.906 | 5.953 | 9,791,938 | -0.28(-4.51%) |
Dec 13, 2011 | 6.381 | 6.428 | 6.174 | 6.234 | 8,247,771 | -0.09(-1.48%) |
Dec 12, 2011 | 6.267 | 6.348 | 6.140 | 6.328 | 12,785,707 | -0.08(-1.25%) |
Dec 09, 2011 | 6.227 | 6.468 | 6.214 | 6.408 | 5,199,920 | +0.21(+3.46%) |
Dec 08, 2011 | 6.401 | 6.501 | 6.167 | 6.194 | 8,240,206 | -0.25(-3.94%) |
Dec 07, 2011 | 6.401 | 6.508 | 6.261 | 6.448 | 6,785,677 | +0.01(+0.10%) |
Dec 06, 2011 | 6.528 | 6.548 | 6.361 | 6.441 | 6,409,951 | -0.09(-1.33%) |
Dec 05, 2011 | 6.528 | 6.689 | 6.481 | 6.528 | 14,021,233 | +0.15(+2.31%) |
Dec 02, 2011 | 6.475 | 6.501 | 6.361 | 6.381 | 8,287,742 | +0.01(+0.21%) |
Dec 01, 2011 | 6.247 | 6.441 | 6.200 | 6.368 | 9,766,825 | +0.09(+1.49%) |
Nov 30, 2011 | 6.261 | 6.301 | 6.100 | 6.274 | 11,538,971 | +0.36(+6.11%) |
Nov 29, 2011 | 5.873 | 6.020 | 5.833 | 5.913 | 7,943,213 | +0.07(+1.26%) |
Nov 28, 2011 | 5.866 | 5.985 | 5.783 | 5.839 | 10,454,915 | +0.25(+4.52%) |
Nov 25, 2011 | 5.500 | 5.700 | 5.494 | 5.587 | 4,357,647 | +0.06(+1.08%) |
Nov 23, 2011 | 5.693 | 5.746 | 5.527 | 5.527 | 8,346,236 | -0.29(-4.91%) |
Nov 22, 2011 | 5.886 | 5.946 | 5.766 | 5.813 | 6,295,957 | -0.08(-1.35%) |
Nov 21, 2011 | 5.799 | 5.926 | 5.779 | 5.892 | 7,336,065 | -0.06(-1.00%) |
Nov 18, 2011 | 6.158 | 6.158 | 5.946 | 5.952 | 8,782,983 | -0.16(-2.61%) |
Nov 17, 2011 | 6.218 | 6.268 | 6.058 | 6.112 | 8,574,557 | -0.14(-2.23%) |
Nov 16, 2011 | 6.165 | 6.384 | 6.158 | 6.251 | 11,092,166 | -0.01(-0.11%) |
Nov 15, 2011 | 6.231 | 6.314 | 6.132 | 6.258 | 6,571,181 | -0.01(-0.11%) |
Nov 14, 2011 | 6.298 | 6.357 | 6.178 | 6.264 | 5,596,256 | -0.10(-1.57%) |
Nov 11, 2011 | 6.311 | 6.414 | 6.274 | 6.364 | 7,663,935 | +0.17(+2.79%) |
Nov 10, 2011 | 6.271 | 6.331 | 6.125 | 6.191 | 10,604,177 | +0.02(+0.32%) |
Nov 09, 2011 | 6.238 | 6.324 | 6.105 | 6.171 | 15,468,624 | -0.28(-4.33%) |
Nov 08, 2011 | 6.510 | 6.523 | 6.318 | 6.450 | 9,602,882 | +0.01(+0.10%) |
Nov 07, 2011 | 6.430 | 6.494 | 6.361 | 6.444 | 10,087,291 | +0.01(+0.21%) |
Nov 04, 2011 | 6.344 | 6.503 | 6.331 | 6.430 | 10,653,086 | -0.03(-0.41%) |
Nov 03, 2011 | 6.278 | 6.477 | 6.105 | 6.457 | 14,612,740 | +0.25(+3.96%) |
Nov 02, 2011 | 6.098 | 6.271 | 6.058 | 6.211 | 11,064,564 | +0.23(+3.89%) |
Nov 01, 2011 | 5.972 | 6.271 | 5.926 | 5.979 | 22,552,824 | -0.32(-5.06%) |
Oct 31, 2011 | 6.497 | 6.550 | 6.291 | 6.298 | 15,797,819 | -0.29(-4.44%) |
Oct 28, 2011 | 6.783 | 6.975 | 6.504 | 6.590 | 36,868,636 | +0.66(+11.21%) |
Oct 27, 2011 | 5.932 | 5.999 | 5.819 | 5.926 | 23,572,996 | +0.21(+3.72%) |
Oct 26, 2011 | 5.667 | 5.760 | 5.540 | 5.713 | 9,093,420 | +0.14(+2.50%) |
Oct 25, 2011 | 5.773 | 5.773 | 5.567 | 5.574 | 8,584,357 | -0.24(-4.11%) |
Oct 24, 2011 | 5.647 | 5.886 | 5.607 | 5.813 | 8,396,016 | +0.21(+3.80%) |
Oct 21, 2011 | 5.607 | 5.733 | 5.467 | 5.600 | 10,260,229 | +0.09(+1.57%) |
Oct 20, 2011 | 5.388 | 5.574 | 5.288 | 5.514 | 11,763,621 | +0.16(+2.98%) |
Oct 19, 2011 | 5.281 | 5.461 | 5.195 | 5.354 | 12,100,041 | +0.05(+0.88%) |
Oct 18, 2011 | 4.956 | 5.361 | 4.883 | 5.308 | 28,669,270 | +0.37(+7.39%) |
Oct 17, 2011 | 5.055 | 5.208 | 4.923 | 4.942 | 21,273,628 | -0.38(-7.12%) |
Oct 14, 2011 | 5.348 | 5.388 | 5.202 | 5.321 | 10,737,243 | +0.08(+1.52%) |
Oct 13, 2011 | 5.401 | 5.401 | 5.158 | 5.241 | 15,266,490 | -0.21(-3.90%) |
Oct 12, 2011 | 5.407 | 5.520 | 5.381 | 5.454 | 7,682,416 | +0.11(+2.11%) |
Oct 11, 2011 | 5.182 | 5.388 | 5.122 | 5.341 | 8,391,938 | +0.13(+2.42%) |
Oct 10, 2011 | 5.188 | 5.321 | 5.115 | 5.215 | 7,213,724 | +0.17(+3.29%) |
Oct 07, 2011 | 5.221 | 5.268 | 4.949 | 5.049 | 11,078,427 | -0.13(-2.44%) |
Oct 06, 2011 | 5.082 | 5.221 | 5.029 | 5.175 | 13,719,052 | +0.12(+2.37%) |
Oct 05, 2011 | 4.962 | 5.095 | 4.849 | 5.055 | 14,259,991 | +0.11(+2.15%) |
Oct 04, 2011 | 4.491 | 4.959 | 4.471 | 4.949 | 15,961,898 | +0.33(+7.19%) |
Oct 03, 2011 | 4.750 | 4.790 | 4.604 | 4.617 | 26,524,490 | -0.17(-3.47%) |
Sep 30, 2011 | 4.810 | 4.889 | 4.723 | 4.783 | 12,448,327 | -0.14(-2.83%) |
Sep 29, 2011 | 4.949 | 5.022 | 4.803 | 4.923 | 11,410,372 | +0.09(+1.93%) |
Sep 28, 2011 | 5.255 | 5.281 | 4.803 | 4.830 | 15,976,993 | -0.43(-8.09%) |
Sep 27, 2011 | 5.109 | 5.334 | 5.109 | 5.255 | 14,606,943 | +0.31(+6.17%) |
Sep 26, 2011 | 4.869 | 4.956 | 4.630 | 4.949 | 16,238,013 | +0.14(+2.90%) |
Sep 23, 2011 | 4.770 | 4.863 | 4.723 | 4.810 | 16,261,456 | +0.00(+0.00%) |
Sep 22, 2011 | 4.869 | 5.016 | 4.710 | 4.810 | 19,079,064 | -0.29(-5.61%) |
Sep 21, 2011 | 5.354 | 5.394 | 5.089 | 5.095 | 22,948,196 | -0.31(-5.66%) |
Sep 20, 2011 | 5.029 | 5.554 | 5.029 | 5.401 | 27,504,682 | +0.41(+8.26%) |
Sep 19, 2011 | 5.135 | 5.148 | 4.949 | 4.989 | 17,757,084 | -0.30(-5.65%) |
Sep 16, 2011 | 5.354 | 5.397 | 5.241 | 5.288 | 12,922,534 | +0.00(+0.00%) |
Sep 15, 2011 | 5.255 | 5.341 | 5.228 | 5.288 | 14,139,897 | +0.08(+1.53%) |
Sep 14, 2011 | 5.115 | 5.275 | 5.049 | 5.208 | 13,597,211 | +0.13(+2.62%) |
Sep 13, 2011 | 4.969 | 5.102 | 4.949 | 5.075 | 10,659,048 | +0.13(+2.55%) |
Sep 12, 2011 | 4.863 | 4.962 | 4.796 | 4.949 | 14,216,643 | -0.03(-0.53%) |
Sep 09, 2011 | 5.082 | 5.095 | 4.929 | 4.976 | 11,306,101 | -0.17(-3.35%) |
Sep 08, 2011 | 5.268 | 5.328 | 5.115 | 5.148 | 13,843,088 | -0.17(-3.13%) |
Sep 07, 2011 | 5.089 | 5.321 | 5.042 | 5.314 | 9,887,984 | +0.31(+6.24%) |
Sep 06, 2011 | 4.943 | 5.068 | 4.917 | 5.002 | 12,824,743 | -0.17(-3.31%) |
Sep 02, 2011 | 5.246 | 5.319 | 5.134 | 5.174 | 9,628,743 | -0.24(-4.38%) |
Sep 01, 2011 | 5.701 | 5.714 | 5.365 | 5.411 | 14,110,363 | -0.28(-4.87%) |
Aug 31, 2011 | 5.767 | 5.839 | 5.622 | 5.688 | 8,427,368 | -0.03(-0.46%) |
Aug 30, 2011 | 5.674 | 5.780 | 5.595 | 5.714 | 9,138,980 | +0.01(+0.12%) |
Aug 29, 2011 | 5.411 | 5.714 | 5.411 | 5.707 | 18,829,966 | +0.38(+7.18%) |
Aug 26, 2011 | 5.213 | 5.473 | 5.114 | 5.325 | 23,885,940 | +0.07(+1.25%) |
Aug 25, 2011 | 5.470 | 5.490 | 5.239 | 5.259 | 19,832,922 | -0.16(-3.04%) |
Aug 24, 2011 | 5.411 | 5.510 | 5.365 | 5.424 | 13,249,011 | -0.04(-0.72%) |
Aug 23, 2011 | 5.167 | 5.497 | 5.127 | 5.464 | 15,252,913 | +0.34(+6.56%) |
Aug 22, 2011 | 5.246 | 5.272 | 5.029 | 5.127 | 11,570,240 | +0.03(+0.52%) |
Aug 19, 2011 | 5.134 | 5.312 | 5.042 | 5.101 | 16,248,580 | -0.07(-1.40%) |
Aug 18, 2011 | 5.674 | 5.490 | 5.114 | 5.174 | 16,067,185 | -0.50(-8.83%) |
Aug 17, 2011 | 5.866 | 5.931 | 5.622 | 5.674 | 8,211,331 | -0.12(-2.05%) |
Aug 16, 2011 | 5.793 | 5.859 | 5.727 | 5.793 | 12,601,545 | -0.07(-1.24%) |
Aug 15, 2011 | 5.754 | 5.879 | 5.694 | 5.866 | 13,818,312 | +0.17(+3.01%) |
Aug 12, 2011 | 5.674 | 5.754 | 5.549 | 5.694 | 20,916,896 | +0.07(+1.29%) |
Aug 11, 2011 | 5.279 | 5.714 | 5.253 | 5.622 | 33,966,688 | +0.42(+8.11%) |
Aug 10, 2011 | 5.187 | 5.358 | 5.108 | 5.200 | 25,799,786 | -0.17(-3.19%) |
Aug 09, 2011 | 5.299 | 5.371 | 4.943 | 5.371 | 22,414,322 | +0.43(+8.81%) |
Aug 08, 2011 | 5.299 | 5.378 | 4.933 | 4.936 | 21,730,318 | -0.58(-10.51%) |
Aug 05, 2011 | 5.872 | 5.872 | 5.272 | 5.516 | 35,391,652 | -0.24(-4.23%) |
Aug 04, 2011 | 6.024 | 6.030 | 5.754 | 5.760 | 21,422,892 | -0.42(-6.82%) |
Aug 03, 2011 | 5.997 | 6.221 | 5.859 | 6.182 | 24,035,246 | +0.22(+3.76%) |
Aug 02, 2011 | 6.320 | 6.396 | 5.958 | 5.958 | 31,574,494 | -0.35(-5.54%) |
Aug 01, 2011 | 6.551 | 6.630 | 6.221 | 6.307 | 32,313,576 | -0.16(-2.45%) |
Jul 29, 2011 | 6.439 | 6.591 | 6.076 | 6.465 | 31,564,588 | -0.21(-3.16%) |
Jul 28, 2011 | 7.276 | 7.276 | 6.485 | 6.676 | 63,426,208 | -1.30(-16.28%) |
Jul 27, 2011 | 8.153 | 8.179 | 7.890 | 7.975 | 20,093,918 | -0.26(-3.12%) |
Jul 26, 2011 | 8.238 | 8.271 | 8.139 | 8.232 | 6,573,721 | -0.03(-0.32%) |
Jul 25, 2011 | 8.199 | 8.284 | 8.199 | 8.258 | 14,408,035 | -0.09(-1.03%) |
Jul 22, 2011 | 8.225 | 8.370 | 8.185 | 8.344 | 6,450,080 | +0.14(+1.77%) |
Jul 21, 2011 | 8.218 | 8.271 | 8.146 | 8.199 | 9,179,145 | +0.05(+0.65%) |
Jul 20, 2011 | 8.317 | 8.317 | 8.120 | 8.146 | 5,656,871 | -0.13(-1.59%) |
Jul 19, 2011 | 8.008 | 8.281 | 8.008 | 8.278 | 15,901,070 | +0.46(+5.90%) |
Jul 18, 2011 | 7.922 | 7.961 | 7.747 | 7.816 | 9,741,978 | -0.17(-2.15%) |
Jul 15, 2011 | 7.942 | 8.014 | 7.843 | 7.988 | 9,865,676 | +0.13(+1.68%) |
Jul 14, 2011 | 8.034 | 8.093 | 7.836 | 7.856 | 11,163,365 | -0.16(-1.97%) |
Jul 13, 2011 | 8.232 | 8.271 | 7.968 | 8.014 | 13,728,569 | -0.11(-1.38%) |
Jul 12, 2011 | 8.060 | 8.159 | 7.968 | 8.126 | 12,160,316 | -0.02(-0.24%) |
Jul 11, 2011 | 8.199 | 8.284 | 8.120 | 8.146 | 13,055,832 | -0.24(-2.83%) |
Jul 08, 2011 | 8.330 | 8.410 | 8.278 | 8.383 | 9,410,098 | -0.08(-0.93%) |
Jul 07, 2011 | 8.416 | 8.508 | 8.350 | 8.462 | 8,494,755 | +0.16(+1.99%) |
Jul 06, 2011 | 8.357 | 8.370 | 8.192 | 8.297 | 12,738,847 | -0.11(-1.25%) |
Jul 05, 2011 | 8.357 | 8.482 | 8.330 | 8.403 | 10,914,554 | +0.03(+0.31%) |