Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.758 | 8.806 | 8.638 | 8.753 | 4,431,699 | +0.02(+0.20%) |
Jul 30, 2012 | 8.643 | 8.847 | 8.643 | 8.736 | 12,047,473 | +0.08(+0.92%) |
Jul 27, 2012 | 8.607 | 8.691 | 8.509 | 8.656 | 14,631,114 | +0.18(+2.15%) |
Jul 26, 2012 | 8.430 | 8.532 | 8.345 | 8.474 | 5,778,917 | +0.16(+1.92%) |
Jul 25, 2012 | 8.425 | 8.456 | 8.270 | 8.314 | 3,198,784 | -0.08(-0.90%) |
Jul 24, 2012 | 8.509 | 8.536 | 8.305 | 8.390 | 5,871,932 | -0.09(-1.05%) |
Jul 23, 2012 | 8.576 | 8.576 | 8.363 | 8.478 | 5,598,051 | +0.03(+0.37%) |
Jul 20, 2012 | 8.452 | 8.492 | 8.421 | 8.447 | 3,774,673 | -0.06(-0.68%) |
Jul 19, 2012 | 8.651 | 8.678 | 8.421 | 8.505 | 4,967,050 | -0.14(-1.64%) |
Jul 18, 2012 | 8.656 | 8.749 | 8.545 | 8.647 | 6,336,380 | -0.04(-0.41%) |
Jul 17, 2012 | 8.722 | 8.762 | 8.583 | 8.682 | 7,631,655 | +0.01(+0.15%) |
Jul 16, 2012 | 8.713 | 8.793 | 8.629 | 8.669 | 7,375,818 | +0.01(+0.10%) |
Jul 13, 2012 | 8.736 | 8.758 | 8.643 | 8.660 | 8,120,255 | -0.03(-0.31%) |
Jul 12, 2012 | 8.736 | 8.758 | 8.634 | 8.687 | 4,339,903 | -0.08(-0.91%) |
Jul 11, 2012 | 8.833 | 8.842 | 8.691 | 8.767 | 3,573,488 | -0.05(-0.55%) |
Jul 10, 2012 | 9.064 | 9.064 | 8.784 | 8.816 | 3,648,707 | -0.17(-1.88%) |
Jul 09, 2012 | 8.922 | 9.006 | 8.900 | 8.984 | 3,100,403 | +0.05(+0.55%) |
Jul 06, 2012 | 8.873 | 8.957 | 8.847 | 8.935 | 3,191,822 | +0.01(+0.15%) |
Jul 05, 2012 | 8.833 | 8.940 | 8.794 | 8.922 | 2,186,874 | +0.10(+1.11%) |
Jul 03, 2012 | 8.860 | 8.909 | 8.784 | 8.824 | 1,766,293 | +0.02(+0.20%) |
Jul 02, 2012 | 8.727 | 8.829 | 8.627 | 8.807 | 3,554,406 | +0.14(+1.59%) |
Jun 29, 2012 | 8.452 | 8.682 | 8.421 | 8.669 | 5,466,964 | +0.35(+4.16%) |
Jun 28, 2012 | 8.154 | 8.345 | 8.128 | 8.323 | 3,204,762 | +0.14(+1.74%) |
Jun 27, 2012 | 8.154 | 8.230 | 8.081 | 8.181 | 2,063,665 | +0.02(+0.27%) |
Jun 26, 2012 | 8.133 | 8.264 | 8.080 | 8.159 | 3,942,826 | +0.03(+0.38%) |
Jun 25, 2012 | 8.067 | 8.190 | 7.940 | 8.128 | 4,616,818 | +0.00(+0.05%) |
Jun 22, 2012 | 8.102 | 8.220 | 7.979 | 8.124 | 35,290,476 | +0.11(+1.37%) |
Jun 21, 2012 | 8.115 | 8.159 | 7.966 | 8.014 | 5,720,593 | -0.08(-0.98%) |
Jun 20, 2012 | 8.098 | 8.198 | 7.997 | 8.093 | 2,711,596 | +0.00(+0.05%) |
Jun 19, 2012 | 8.255 | 8.295 | 8.049 | 8.089 | 6,691,376 | -0.12(-1.44%) |
Jun 18, 2012 | 8.115 | 8.310 | 8.115 | 8.207 | 5,703,703 | +0.04(+0.48%) |
Jun 15, 2012 | 8.119 | 8.216 | 8.041 | 8.168 | 6,729,997 | +0.06(+0.76%) |
Jun 14, 2012 | 7.883 | 8.133 | 7.883 | 8.106 | 3,246,014 | +0.21(+2.67%) |
Jun 13, 2012 | 7.900 | 7.988 | 7.830 | 7.896 | 4,205,869 | -0.04(-0.50%) |
Jun 12, 2012 | 7.821 | 7.940 | 7.756 | 7.935 | 3,115,718 | +0.16(+2.09%) |
Jun 11, 2012 | 7.992 | 7.992 | 7.764 | 7.773 | 7,248,088 | -0.12(-1.50%) |
Jun 08, 2012 | 7.624 | 7.896 | 7.606 | 7.891 | 2,559,439 | +0.24(+3.15%) |
Jun 07, 2012 | 7.799 | 7.848 | 7.620 | 7.650 | 2,845,287 | -0.04(-0.57%) |
Jun 06, 2012 | 7.690 | 7.804 | 7.633 | 7.694 | 4,460,600 | +0.10(+1.27%) |
Jun 05, 2012 | 7.409 | 7.663 | 7.387 | 7.598 | 3,362,479 | +0.16(+2.12%) |
Jun 04, 2012 | 7.532 | 7.576 | 7.339 | 7.440 | 4,602,831 | -0.06(-0.76%) |
Jun 01, 2012 | 7.497 | 7.545 | 7.396 | 7.497 | 4,598,000 | -0.16(-2.06%) |
May 31, 2012 | 7.628 | 7.725 | 7.501 | 7.655 | 3,022,128 | +0.05(+0.63%) |
May 30, 2012 | 7.795 | 7.817 | 7.598 | 7.606 | 2,947,899 | -0.25(-3.23%) |
May 29, 2012 | 7.764 | 7.891 | 7.712 | 7.861 | 2,117,753 | +0.17(+2.22%) |
May 25, 2012 | 7.712 | 7.734 | 7.580 | 7.690 | 1,823,299 | -0.01(-0.11%) |
May 24, 2012 | 7.734 | 7.786 | 7.602 | 7.699 | 2,496,426 | -0.04(-0.57%) |
May 23, 2012 | 7.593 | 7.769 | 7.493 | 7.742 | 3,924,875 | +0.07(+0.86%) |
May 22, 2012 | 7.585 | 7.703 | 7.536 | 7.677 | 4,074,854 | +0.12(+1.57%) |
May 21, 2012 | 7.343 | 7.593 | 7.308 | 7.558 | 3,409,852 | +0.21(+2.80%) |
May 18, 2012 | 7.532 | 7.558 | 7.300 | 7.352 | 4,110,656 | -0.18(-2.39%) |
May 17, 2012 | 7.878 | 7.922 | 7.532 | 7.532 | 5,230,270 | -0.36(-4.61%) |
May 16, 2012 | 8.023 | 8.045 | 7.852 | 7.896 | 3,002,674 | -0.11(-1.42%) |
May 15, 2012 | 8.045 | 8.076 | 7.935 | 8.010 | 2,349,875 | -0.03(-0.38%) |
May 14, 2012 | 8.198 | 8.273 | 8.010 | 8.041 | 3,321,536 | -0.28(-3.32%) |
May 11, 2012 | 8.225 | 8.352 | 8.190 | 8.317 | 3,081,485 | +0.01(+0.11%) |
May 10, 2012 | 8.277 | 8.347 | 8.155 | 8.308 | 3,398,828 | +0.09(+1.12%) |
May 09, 2012 | 8.119 | 8.238 | 8.089 | 8.216 | 3,547,746 | -0.01(-0.16%) |
May 08, 2012 | 8.194 | 8.269 | 8.115 | 8.229 | 2,756,307 | -0.04(-0.53%) |
May 07, 2012 | 8.220 | 8.290 | 8.168 | 8.273 | 3,269,273 | +0.02(+0.21%) |
May 04, 2012 | 8.233 | 8.299 | 8.198 | 8.255 | 3,286,743 | -0.04(-0.53%) |
May 03, 2012 | 8.330 | 8.378 | 8.247 | 8.299 | 2,553,969 | -0.04(-0.47%) |
May 02, 2012 | 8.260 | 8.343 | 8.159 | 8.339 | 4,116,718 | +0.01(+0.11%) |
May 01, 2012 | 8.325 | 8.518 | 8.185 | 8.330 | 4,173,144 | +0.16(+1.99%) |
Apr 30, 2012 | 8.185 | 8.203 | 8.098 | 8.168 | 2,482,345 | +0.00(+0.00%) |
Apr 27, 2012 | 8.251 | 8.251 | 8.089 | 8.168 | 4,600,502 | -0.04(-0.48%) |
Apr 26, 2012 | 8.233 | 8.290 | 8.196 | 8.207 | 2,592,056 | -0.04(-0.43%) |
Apr 25, 2012 | 8.286 | 8.369 | 8.212 | 8.242 | 2,793,651 | +0.07(+0.80%) |
Apr 24, 2012 | 8.062 | 8.220 | 8.049 | 8.176 | 1,916,509 | +0.14(+1.69%) |
Apr 23, 2012 | 8.049 | 8.084 | 7.940 | 8.041 | 2,700,016 | -0.13(-1.56%) |
Apr 20, 2012 | 8.076 | 8.207 | 8.014 | 8.168 | 3,507,609 | +0.18(+2.31%) |
Apr 19, 2012 | 8.062 | 8.062 | 7.830 | 7.984 | 4,842,204 | -0.05(-0.65%) |
Apr 18, 2012 | 8.212 | 8.233 | 8.019 | 8.036 | 4,283,916 | -0.21(-2.55%) |
Apr 17, 2012 | 8.330 | 8.330 | 8.220 | 8.247 | 3,949,690 | +0.00(+0.05%) |
Apr 16, 2012 | 8.163 | 8.269 | 8.080 | 8.242 | 2,916,997 | +0.16(+1.95%) |
Apr 13, 2012 | 8.023 | 8.141 | 7.942 | 8.084 | 3,780,236 | +0.05(+0.60%) |
Apr 12, 2012 | 7.984 | 8.080 | 7.944 | 8.036 | 3,101,325 | +0.08(+0.99%) |
Apr 11, 2012 | 7.935 | 7.992 | 7.883 | 7.957 | 2,078,351 | +0.12(+1.57%) |
Apr 10, 2012 | 8.036 | 8.067 | 7.804 | 7.834 | 5,345,540 | -0.18(-2.19%) |
Apr 09, 2012 | 7.992 | 8.062 | 7.948 | 8.010 | 3,132,804 | -0.13(-1.62%) |
Apr 05, 2012 | 8.185 | 8.251 | 8.128 | 8.141 | 1,974,090 | -0.07(-0.91%) |
Apr 04, 2012 | 8.295 | 8.334 | 8.203 | 8.216 | 2,201,363 | -0.15(-1.83%) |
Apr 03, 2012 | 8.383 | 8.448 | 8.356 | 8.369 | 3,498,971 | +0.00(+0.00%) |
Apr 02, 2012 | 8.295 | 8.400 | 8.260 | 8.369 | 2,630,554 | +0.07(+0.90%) |
Mar 30, 2012 | 8.378 | 8.389 | 8.277 | 8.295 | 2,771,603 | -0.03(-0.32%) |
Mar 29, 2012 | 8.242 | 8.365 | 8.159 | 8.321 | 3,668,064 | +0.01(+0.11%) |
Mar 28, 2012 | 8.312 | 8.457 | 8.260 | 8.312 | 3,445,852 | -0.06(-0.73%) |
Mar 27, 2012 | 8.257 | 8.452 | 8.216 | 8.374 | 5,232,597 | +0.13(+1.63%) |
Mar 26, 2012 | 8.187 | 8.239 | 8.148 | 8.239 | 3,123,648 | +0.14(+1.71%) |
Mar 23, 2012 | 8.088 | 8.118 | 8.005 | 8.101 | 3,886,653 | +0.03(+0.32%) |
Mar 22, 2012 | 8.027 | 8.107 | 7.914 | 8.075 | 4,312,953 | -0.02(-0.21%) |
Mar 21, 2012 | 8.127 | 8.196 | 8.075 | 8.092 | 1,894,461 | -0.03(-0.37%) |
Mar 20, 2012 | 8.079 | 8.170 | 8.049 | 8.122 | 2,453,900 | -0.02(-0.27%) |
Mar 19, 2012 | 8.049 | 8.209 | 8.023 | 8.144 | 2,700,269 | +0.07(+0.80%) |
Mar 16, 2012 | 8.001 | 8.127 | 7.940 | 8.079 | 5,445,292 | +0.10(+1.30%) |
Mar 15, 2012 | 7.923 | 8.005 | 7.867 | 7.975 | 2,745,387 | +0.08(+1.04%) |
Mar 14, 2012 | 7.750 | 7.910 | 7.715 | 7.893 | 4,193,693 | +0.15(+1.96%) |
Mar 13, 2012 | 7.615 | 7.776 | 7.572 | 7.741 | 4,170,614 | +0.19(+2.53%) |
Mar 12, 2012 | 7.667 | 7.680 | 7.542 | 7.550 | 2,836,993 | -0.11(-1.41%) |
Mar 09, 2012 | 7.711 | 7.793 | 7.646 | 7.659 | 2,348,119 | -0.06(-0.73%) |
Mar 08, 2012 | 7.806 | 7.806 | 7.692 | 7.715 | 2,829,252 | -0.06(-0.78%) |
Mar 07, 2012 | 7.676 | 7.784 | 7.624 | 7.776 | 2,882,263 | +0.13(+1.70%) |
Mar 06, 2012 | 7.715 | 7.784 | 7.624 | 7.646 | 3,457,901 | -0.17(-2.22%) |
Mar 05, 2012 | 7.698 | 7.825 | 7.646 | 7.819 | 2,057,694 | +0.10(+1.29%) |
Mar 02, 2012 | 7.741 | 7.797 | 7.680 | 7.719 | 2,781,883 | -0.02(-0.28%) |
Mar 01, 2012 | 7.680 | 7.810 | 7.602 | 7.741 | 3,798,215 | +0.10(+1.30%) |
Feb 29, 2012 | 7.685 | 7.771 | 7.598 | 7.641 | 3,720,003 | -0.04(-0.51%) |
Feb 28, 2012 | 7.728 | 7.776 | 7.585 | 7.680 | 3,423,404 | -0.06(-0.73%) |
Feb 27, 2012 | 7.667 | 7.767 | 7.559 | 7.737 | 3,346,735 | +0.02(+0.28%) |
Feb 24, 2012 | 7.468 | 7.771 | 7.464 | 7.715 | 5,651,557 | +0.26(+3.43%) |
Feb 23, 2012 | 7.373 | 7.485 | 7.290 | 7.459 | 5,277,256 | +0.10(+1.29%) |
Feb 22, 2012 | 7.507 | 7.542 | 7.334 | 7.364 | 3,389,416 | -0.18(-2.36%) |
Feb 21, 2012 | 7.654 | 7.711 | 7.477 | 7.542 | 3,473,629 | -0.06(-0.80%) |
Feb 17, 2012 | 7.698 | 7.698 | 7.581 | 7.602 | 2,946,002 | -0.09(-1.18%) |
Feb 16, 2012 | 7.611 | 7.737 | 7.572 | 7.693 | 4,382,652 | -0.02(-0.28%) |
Feb 15, 2012 | 7.828 | 7.914 | 7.637 | 7.715 | 6,822,218 | -0.10(-1.22%) |
Feb 14, 2012 | 8.005 | 8.023 | 7.771 | 7.810 | 5,414,484 | -0.23(-2.86%) |
Feb 13, 2012 | 7.966 | 8.101 | 7.940 | 8.040 | 5,338,701 | +0.18(+2.32%) |
Feb 10, 2012 | 7.767 | 7.914 | 7.698 | 7.858 | 6,530,120 | +0.02(+0.28%) |
Feb 09, 2012 | 7.975 | 8.018 | 7.754 | 7.836 | 7,211,396 | -0.17(-2.11%) |
Feb 08, 2012 | 7.979 | 8.109 | 7.953 | 8.005 | 4,919,374 | +0.01(+0.11%) |
Feb 07, 2012 | 8.014 | 8.083 | 7.966 | 7.997 | 6,212,550 | -0.05(-0.59%) |
Feb 06, 2012 | 8.018 | 8.062 | 7.984 | 8.044 | 2,432,824 | -0.01(-0.11%) |
Feb 03, 2012 | 8.005 | 8.083 | 7.923 | 8.053 | 3,485,396 | +0.16(+2.03%) |
Feb 02, 2012 | 7.641 | 7.910 | 7.638 | 7.893 | 5,378,499 | +0.24(+3.17%) |
Feb 01, 2012 | 7.563 | 7.693 | 7.563 | 7.650 | 4,306,243 | +0.12(+1.61%) |
Jan 31, 2012 | 7.524 | 7.589 | 7.399 | 7.529 | 3,338,392 | +0.06(+0.81%) |
Jan 30, 2012 | 7.507 | 7.563 | 7.407 | 7.468 | 2,527,394 | -0.13(-1.77%) |
Jan 27, 2012 | 7.472 | 7.628 | 7.459 | 7.602 | 2,901,858 | +0.08(+1.10%) |
Jan 26, 2012 | 7.451 | 7.531 | 7.377 | 7.520 | 3,297,181 | +0.13(+1.76%) |
Jan 25, 2012 | 7.286 | 7.490 | 7.251 | 7.390 | 3,843,568 | +0.11(+1.49%) |
Jan 24, 2012 | 7.186 | 7.325 | 7.164 | 7.282 | 3,285,483 | +0.03(+0.48%) |
Jan 23, 2012 | 7.221 | 7.338 | 7.169 | 7.247 | 3,029,117 | -0.00(-0.06%) |
Jan 20, 2012 | 7.099 | 7.260 | 7.039 | 7.251 | 4,088,285 | +0.16(+2.20%) |
Jan 19, 2012 | 7.017 | 7.138 | 6.991 | 7.095 | 4,382,608 | +0.11(+1.55%) |
Jan 18, 2012 | 6.861 | 7.021 | 6.861 | 6.987 | 3,268,114 | +0.14(+2.09%) |
Jan 17, 2012 | 6.861 | 6.935 | 6.792 | 6.844 | 4,790,126 | +0.07(+1.02%) |
Jan 13, 2012 | 6.727 | 6.796 | 6.679 | 6.774 | 5,526,929 | -0.02(-0.26%) |
Jan 12, 2012 | 7.091 | 7.134 | 6.696 | 6.792 | 10,083,189 | -0.14(-2.06%) |
Jan 11, 2012 | 6.844 | 6.965 | 6.826 | 6.935 | 2,772,591 | +0.04(+0.57%) |
Jan 10, 2012 | 6.961 | 7.008 | 6.874 | 6.896 | 3,081,811 | +0.03(+0.51%) |
Jan 09, 2012 | 6.969 | 6.969 | 6.831 | 6.861 | 3,169,439 | -0.05(-0.75%) |
Jan 06, 2012 | 6.982 | 7.056 | 6.857 | 6.913 | 4,066,704 | -0.05(-0.68%) |
Jan 05, 2012 | 6.852 | 7.008 | 6.787 | 6.961 | 3,467,430 | +0.07(+1.07%) |
Jan 04, 2012 | 6.935 | 6.965 | 6.839 | 6.887 | 3,278,331 | +0.08(+1.21%) |
Dec 30, 2011 | 6.865 | 6.917 | 6.800 | 6.805 | 2,605,046 | -0.06(-0.88%) |
Dec 29, 2011 | 6.787 | 6.948 | 6.757 | 6.865 | 3,236,099 | +0.12(+1.80%) |
Dec 28, 2011 | 6.813 | 6.835 | 6.714 | 6.744 | 5,675,393 | -0.04(-0.58%) |
Dec 27, 2011 | 6.864 | 6.890 | 6.736 | 6.783 | 5,645,580 | -0.11(-1.55%) |
Dec 23, 2011 | 6.903 | 6.911 | 6.804 | 6.890 | 3,257,070 | +0.12(+1.70%) |
Dec 21, 2011 | 6.800 | 6.813 | 6.689 | 6.775 | 3,453,462 | -0.03(-0.44%) |
Dec 20, 2011 | 6.663 | 6.839 | 6.638 | 6.804 | 3,729,110 | +0.27(+4.19%) |
Dec 19, 2011 | 6.629 | 6.663 | 6.514 | 6.531 | 4,373,412 | -0.06(-0.84%) |
Dec 16, 2011 | 6.449 | 6.612 | 6.390 | 6.586 | 5,579,506 | +0.15(+2.33%) |
Dec 15, 2011 | 6.415 | 6.497 | 6.330 | 6.437 | 3,482,858 | +0.12(+1.83%) |
Dec 14, 2011 | 6.283 | 6.394 | 6.240 | 6.321 | 4,288,317 | -0.00(-0.07%) |
Dec 13, 2011 | 6.518 | 6.582 | 6.266 | 6.325 | 3,684,275 | -0.13(-1.99%) |
Dec 12, 2011 | 6.428 | 6.492 | 6.334 | 6.454 | 3,487,480 | -0.09(-1.31%) |
Dec 09, 2011 | 6.385 | 6.595 | 6.298 | 6.539 | 5,313,906 | +0.16(+2.55%) |
Dec 08, 2011 | 6.394 | 6.432 | 6.296 | 6.377 | 5,214,613 | -0.09(-1.32%) |
Dec 07, 2011 | 6.296 | 6.492 | 6.257 | 6.462 | 4,275,380 | +0.11(+1.68%) |
Dec 06, 2011 | 6.330 | 6.390 | 6.227 | 6.355 | 4,306,049 | +0.06(+0.88%) |
Dec 05, 2011 | 6.300 | 6.330 | 6.184 | 6.300 | 4,771,891 | +0.13(+2.08%) |
Dec 02, 2011 | 6.086 | 6.201 | 6.035 | 6.171 | 6,187,433 | +0.19(+3.15%) |
Dec 01, 2011 | 6.073 | 6.099 | 5.928 | 5.983 | 3,999,739 | -0.13(-2.10%) |
Nov 30, 2011 | 5.936 | 6.116 | 5.872 | 6.112 | 7,632,935 | +0.38(+6.72%) |
Nov 29, 2011 | 5.641 | 5.756 | 5.603 | 5.727 | 4,743,096 | +0.10(+1.83%) |
Nov 28, 2011 | 5.611 | 5.645 | 5.547 | 5.624 | 3,356,596 | +0.23(+4.20%) |
Nov 25, 2011 | 5.419 | 5.551 | 5.380 | 5.397 | 1,549,557 | -0.06(-1.10%) |
Nov 23, 2011 | 5.637 | 5.663 | 5.440 | 5.457 | 3,825,211 | -0.27(-4.63%) |
Nov 22, 2011 | 5.688 | 5.782 | 5.654 | 5.722 | 4,721,931 | +0.04(+0.75%) |
Nov 21, 2011 | 5.812 | 5.859 | 5.650 | 5.680 | 4,749,968 | -0.29(-4.80%) |
Nov 18, 2011 | 5.932 | 5.975 | 5.868 | 5.966 | 3,027,384 | +0.06(+1.01%) |
Nov 17, 2011 | 6.060 | 6.116 | 5.864 | 5.906 | 4,773,191 | -0.17(-2.81%) |
Nov 16, 2011 | 6.120 | 6.210 | 6.060 | 6.077 | 3,437,069 | -0.09(-1.46%) |
Nov 15, 2011 | 6.022 | 6.219 | 5.988 | 6.167 | 3,957,750 | +0.11(+1.76%) |
Nov 14, 2011 | 6.197 | 6.257 | 5.992 | 6.060 | 5,033,425 | -0.19(-3.08%) |
Nov 11, 2011 | 6.201 | 6.283 | 6.120 | 6.253 | 6,710,404 | +0.15(+2.52%) |
Nov 10, 2011 | 6.261 | 6.296 | 6.047 | 6.099 | 10,099,959 | -0.03(-0.42%) |
Nov 09, 2011 | 6.343 | 6.441 | 6.107 | 6.124 | 11,469,472 | -0.38(-5.85%) |
Nov 08, 2011 | 6.582 | 6.616 | 6.234 | 6.505 | 8,481,664 | +0.14(+2.22%) |
Nov 07, 2011 | 6.368 | 6.492 | 6.231 | 6.364 | 5,080,427 | -0.02(-0.27%) |
Nov 04, 2011 | 6.372 | 6.420 | 6.278 | 6.381 | 4,947,925 | -0.06(-0.93%) |
Nov 03, 2011 | 6.608 | 6.625 | 6.360 | 6.441 | 9,261,752 | -0.09(-1.38%) |
Nov 02, 2011 | 6.800 | 6.800 | 6.424 | 6.531 | 9,753,035 | +0.24(+3.81%) |
Nov 01, 2011 | 6.300 | 6.501 | 6.142 | 6.291 | 11,630,264 | -0.29(-4.36%) |
Oct 31, 2011 | 6.522 | 6.653 | 6.441 | 6.578 | 5,962,377 | -0.10(-1.54%) |
Oct 28, 2011 | 6.668 | 6.702 | 6.526 | 6.680 | 6,388,982 | +0.04(+0.58%) |
Oct 27, 2011 | 6.501 | 6.736 | 6.411 | 6.642 | 7,708,414 | +0.46(+7.47%) |
Oct 26, 2011 | 6.171 | 6.244 | 5.979 | 6.180 | 5,506,934 | +0.09(+1.40%) |
Oct 25, 2011 | 6.248 | 6.283 | 6.086 | 6.095 | 3,823,237 | -0.20(-3.13%) |
Oct 24, 2011 | 6.201 | 6.317 | 6.176 | 6.291 | 5,279,976 | +0.09(+1.38%) |
Oct 21, 2011 | 6.047 | 6.219 | 5.996 | 6.206 | 4,856,409 | +0.27(+4.54%) |
Oct 20, 2011 | 5.885 | 5.945 | 5.774 | 5.936 | 5,952,337 | +0.03(+0.51%) |
Oct 19, 2011 | 5.898 | 6.022 | 5.842 | 5.906 | 8,268,479 | +0.01(+0.15%) |
Oct 18, 2011 | 5.573 | 6.013 | 5.551 | 5.898 | 7,955,234 | +0.29(+5.11%) |
Oct 17, 2011 | 5.581 | 5.701 | 5.466 | 5.611 | 8,988,314 | +0.00(+0.00%) |
Oct 14, 2011 | 5.487 | 5.645 | 5.449 | 5.611 | 6,333,188 | +0.24(+4.46%) |
Oct 13, 2011 | 5.308 | 5.397 | 5.115 | 5.372 | 5,094,657 | +0.00(+0.08%) |
Oct 12, 2011 | 5.218 | 5.453 | 5.179 | 5.367 | 4,991,609 | +0.21(+4.15%) |
Oct 11, 2011 | 5.222 | 5.269 | 5.122 | 5.154 | 4,789,731 | -0.10(-1.95%) |
Oct 10, 2011 | 5.047 | 5.278 | 5.017 | 5.256 | 5,097,089 | +0.34(+6.87%) |
Oct 07, 2011 | 5.248 | 5.278 | 4.910 | 4.918 | 5,454,238 | -0.33(-6.28%) |
Oct 06, 2011 | 5.166 | 5.252 | 5.089 | 5.248 | 5,010,050 | +0.24(+4.87%) |
Oct 05, 2011 | 5.136 | 5.136 | 4.748 | 5.004 | 8,178,387 | +0.06(+1.12%) |
Oct 04, 2011 | 4.598 | 4.957 | 4.452 | 4.948 | 6,911,529 | +0.28(+6.05%) |
Oct 03, 2011 | 4.884 | 4.940 | 4.649 | 4.666 | 6,818,918 | -0.19(-3.96%) |
Sep 30, 2011 | 4.974 | 5.094 | 4.858 | 4.858 | 4,952,005 | -0.30(-5.73%) |
Sep 29, 2011 | 5.231 | 5.278 | 4.995 | 5.154 | 4,096,039 | +0.05(+0.92%) |
Sep 28, 2011 | 5.355 | 5.423 | 5.102 | 5.107 | 4,397,131 | -0.27(-4.94%) |
Sep 27, 2011 | 5.452 | 5.502 | 5.325 | 5.372 | 5,212,605 | +0.05(+1.03%) |
Sep 26, 2011 | 5.384 | 5.388 | 5.149 | 5.317 | 3,629,157 | -0.02(-0.32%) |
Sep 23, 2011 | 5.216 | 5.346 | 5.166 | 5.334 | 3,974,562 | +0.11(+2.09%) |
Sep 22, 2011 | 5.191 | 5.363 | 5.111 | 5.224 | 8,383,389 | -0.08(-1.58%) |
Sep 21, 2011 | 5.641 | 5.687 | 5.300 | 5.309 | 4,750,471 | -0.35(-6.24%) |
Sep 20, 2011 | 5.759 | 5.776 | 5.662 | 5.662 | 4,130,786 | -0.06(-1.03%) |
Sep 19, 2011 | 5.750 | 5.809 | 5.681 | 5.721 | 3,522,657 | -0.17(-2.93%) |
Sep 16, 2011 | 5.839 | 5.900 | 5.696 | 5.893 | 4,144,900 | +0.07(+1.23%) |
Sep 15, 2011 | 5.729 | 5.830 | 5.658 | 5.822 | 3,508,270 | +0.18(+3.13%) |
Sep 14, 2011 | 5.666 | 5.729 | 5.447 | 5.645 | 4,728,406 | +0.00(+0.00%) |
Sep 13, 2011 | 5.620 | 5.691 | 5.523 | 5.645 | 3,153,448 | +0.02(+0.30%) |
Sep 12, 2011 | 5.452 | 5.628 | 5.410 | 5.628 | 3,252,143 | +0.06(+1.13%) |
Sep 09, 2011 | 5.708 | 5.737 | 5.489 | 5.565 | 4,411,746 | -0.20(-3.43%) |
Sep 08, 2011 | 5.889 | 6.015 | 5.717 | 5.763 | 4,895,796 | -0.13(-2.14%) |
Sep 07, 2011 | 5.826 | 5.982 | 5.712 | 5.889 | 5,538,624 | +0.21(+3.78%) |
Sep 06, 2011 | 5.511 | 5.822 | 5.511 | 5.675 | 6,783,813 | -0.05(-0.95%) |
Sep 02, 2011 | 5.864 | 5.919 | 5.721 | 5.729 | 5,052,617 | -0.31(-5.09%) |
Sep 01, 2011 | 6.213 | 6.255 | 6.011 | 6.036 | 3,951,024 | -0.15(-2.45%) |
Aug 31, 2011 | 6.285 | 6.398 | 6.133 | 6.188 | 6,640,233 | -0.02(-0.34%) |
Aug 30, 2011 | 6.255 | 6.285 | 6.062 | 6.209 | 4,366,150 | -0.07(-1.14%) |
Aug 29, 2011 | 6.036 | 6.293 | 6.028 | 6.280 | 3,116,147 | +0.34(+5.74%) |
Aug 26, 2011 | 5.809 | 6.020 | 5.675 | 5.940 | 3,593,077 | +0.08(+1.29%) |
Aug 25, 2011 | 6.150 | 6.268 | 5.834 | 5.864 | 3,557,256 | -0.23(-3.80%) |
Aug 24, 2011 | 6.116 | 6.154 | 5.914 | 6.095 | 4,931,543 | -0.06(-0.96%) |
Aug 23, 2011 | 5.948 | 6.154 | 5.879 | 6.154 | 4,534,527 | +0.24(+4.05%) |
Aug 22, 2011 | 6.205 | 6.205 | 5.885 | 5.914 | 3,980,812 | -0.10(-1.61%) |
Aug 19, 2011 | 6.179 | 6.377 | 6.003 | 6.011 | 6,896,550 | -0.33(-5.18%) |
Aug 18, 2011 | 6.436 | 6.524 | 6.247 | 6.339 | 9,065,109 | -0.40(-5.93%) |
Aug 17, 2011 | 6.693 | 6.772 | 6.625 | 6.739 | 5,119,293 | +0.11(+1.59%) |
Aug 16, 2011 | 6.596 | 6.718 | 6.541 | 6.634 | 6,670,474 | -0.08(-1.19%) |
Aug 15, 2011 | 6.592 | 6.772 | 6.584 | 6.714 | 8,153,096 | +0.19(+2.97%) |
Aug 12, 2011 | 6.381 | 6.747 | 6.381 | 6.520 | 3,695,294 | -0.07(-1.02%) |
Aug 11, 2011 | 6.116 | 6.739 | 5.994 | 6.587 | 8,090,781 | +0.54(+8.90%) |
Aug 10, 2011 | 5.944 | 6.432 | 5.830 | 6.049 | 7,968,244 | -0.08(-1.37%) |
Aug 09, 2011 | 5.952 | 6.137 | 5.330 | 6.133 | 9,304,906 | +0.86(+16.36%) |
Aug 08, 2011 | 5.952 | 6.057 | 5.267 | 5.271 | 10,479,757 | -0.97(-15.51%) |
Aug 05, 2011 | 6.617 | 6.659 | 5.973 | 6.238 | 10,979,930 | -0.27(-4.14%) |
Aug 04, 2011 | 6.924 | 6.966 | 6.499 | 6.507 | 6,521,004 | -0.53(-7.48%) |
Aug 03, 2011 | 6.987 | 7.117 | 6.735 | 7.033 | 9,650,856 | +0.10(+1.46%) |
Aug 02, 2011 | 7.366 | 7.366 | 6.924 | 6.932 | 6,148,065 | -0.49(-6.63%) |