Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.658 | 6.739 | 6.607 | 6.672 | 11,841,941 | +0.01(+0.20%) |
Jul 30, 2012 | 6.820 | 6.827 | 6.536 | 6.658 | 15,067,493 | -0.18(-2.67%) |
Jul 27, 2012 | 6.773 | 6.861 | 6.645 | 6.841 | 19,544,718 | +0.15(+2.22%) |
Jul 26, 2012 | 6.888 | 6.908 | 6.111 | 6.692 | 47,757,584 | -0.74(-9.92%) |
Jul 25, 2012 | 7.577 | 7.665 | 7.415 | 7.429 | 14,919,224 | -0.13(-1.70%) |
Jul 24, 2012 | 7.658 | 7.733 | 7.489 | 7.557 | 9,491,189 | -0.11(-1.41%) |
Jul 23, 2012 | 7.679 | 7.780 | 7.604 | 7.665 | 10,587,839 | -0.17(-2.16%) |
Jul 20, 2012 | 7.814 | 7.956 | 7.780 | 7.834 | 10,070,262 | +0.02(+0.26%) |
Jul 19, 2012 | 7.807 | 8.145 | 7.760 | 7.814 | 16,255,489 | +0.04(+0.52%) |
Jul 18, 2012 | 7.767 | 7.861 | 7.692 | 7.773 | 12,397,023 | -0.02(-0.26%) |
Jul 17, 2012 | 7.496 | 7.888 | 7.489 | 7.794 | 22,945,944 | +0.37(+4.91%) |
Jul 16, 2012 | 7.206 | 7.442 | 7.192 | 7.429 | 10,490,962 | +0.20(+2.71%) |
Jul 13, 2012 | 7.118 | 7.239 | 7.114 | 7.233 | 8,717,996 | +0.13(+1.81%) |
Jul 12, 2012 | 7.003 | 7.152 | 6.976 | 7.104 | 10,743,493 | +0.06(+0.86%) |
Jul 11, 2012 | 7.131 | 7.145 | 6.989 | 7.043 | 8,072,804 | -0.09(-1.23%) |
Jul 10, 2012 | 7.260 | 7.341 | 7.084 | 7.131 | 5,568,806 | -0.08(-1.12%) |
Jul 09, 2012 | 7.300 | 7.341 | 7.192 | 7.212 | 5,679,109 | -0.12(-1.66%) |
Jul 06, 2012 | 7.435 | 7.473 | 7.266 | 7.334 | 6,802,093 | -0.21(-2.78%) |
Jul 05, 2012 | 7.638 | 7.665 | 7.496 | 7.544 | 6,077,976 | -0.15(-1.93%) |
Jul 03, 2012 | 7.449 | 7.706 | 7.442 | 7.692 | 6,325,624 | +0.23(+3.08%) |
Jul 02, 2012 | 7.354 | 7.462 | 7.314 | 7.462 | 8,345,753 | +0.13(+1.75%) |
Jun 29, 2012 | 7.246 | 7.361 | 7.185 | 7.334 | 11,178,843 | +0.27(+3.83%) |
Jun 28, 2012 | 7.023 | 7.084 | 6.949 | 7.064 | 5,230,686 | -0.03(-0.48%) |
Jun 27, 2012 | 6.996 | 7.131 | 6.949 | 7.097 | 6,494,745 | +0.14(+1.94%) |
Jun 26, 2012 | 6.841 | 6.996 | 6.834 | 6.962 | 6,433,246 | +0.13(+1.88%) |
Jun 25, 2012 | 6.881 | 6.935 | 6.776 | 6.834 | 8,310,846 | -0.14(-2.03%) |
Jun 22, 2012 | 7.057 | 7.077 | 6.955 | 6.976 | 13,650,993 | -0.05(-0.67%) |
Jun 21, 2012 | 7.287 | 7.293 | 7.010 | 7.023 | 8,213,530 | -0.26(-3.53%) |
Jun 20, 2012 | 7.165 | 7.293 | 7.101 | 7.280 | 8,200,589 | +0.11(+1.51%) |
Jun 19, 2012 | 7.064 | 7.206 | 7.064 | 7.172 | 7,055,125 | +0.14(+2.02%) |
Jun 18, 2012 | 7.064 | 7.077 | 6.955 | 7.030 | 7,018,862 | -0.07(-0.95%) |
Jun 15, 2012 | 6.962 | 7.104 | 6.935 | 7.097 | 9,811,766 | +0.11(+1.55%) |
Jun 14, 2012 | 7.037 | 7.054 | 6.901 | 6.989 | 14,044,208 | -0.01(-0.10%) |
Jun 13, 2012 | 7.266 | 7.273 | 6.986 | 6.996 | 10,824,220 | -0.30(-4.17%) |
Jun 12, 2012 | 7.219 | 7.331 | 7.138 | 7.300 | 6,317,282 | +0.11(+1.50%) |
Jun 11, 2012 | 7.361 | 7.395 | 7.185 | 7.192 | 9,346,258 | -0.14(-1.84%) |
Jun 08, 2012 | 7.199 | 7.334 | 7.070 | 7.327 | 7,092,495 | +0.12(+1.69%) |
Jun 07, 2012 | 7.334 | 7.388 | 7.192 | 7.206 | 8,834,860 | -0.02(-0.28%) |
Jun 06, 2012 | 7.003 | 7.246 | 6.935 | 7.226 | 10,112,198 | +0.26(+3.79%) |
Jun 05, 2012 | 6.700 | 6.962 | 6.693 | 6.962 | 12,684,127 | +0.23(+3.39%) |
Jun 04, 2012 | 6.767 | 6.821 | 6.640 | 6.734 | 8,223,549 | -0.03(-0.50%) |
Jun 01, 2012 | 6.861 | 6.902 | 6.720 | 6.767 | 9,275,658 | -0.22(-3.08%) |
May 31, 2012 | 7.150 | 7.171 | 6.962 | 6.982 | 11,202,314 | -0.20(-2.81%) |
May 30, 2012 | 7.305 | 7.305 | 7.157 | 7.184 | 6,612,654 | -0.20(-2.73%) |
May 29, 2012 | 7.278 | 7.419 | 7.251 | 7.386 | 7,985,819 | +0.17(+2.33%) |
May 25, 2012 | 7.258 | 7.271 | 7.184 | 7.218 | 6,198,037 | -0.03(-0.46%) |
May 24, 2012 | 7.258 | 7.278 | 7.171 | 7.251 | 5,847,959 | +0.01(+0.19%) |
May 23, 2012 | 7.157 | 7.255 | 7.083 | 7.238 | 9,380,242 | +0.03(+0.47%) |
May 22, 2012 | 7.211 | 7.271 | 7.157 | 7.204 | 10,451,436 | +0.01(+0.09%) |
May 21, 2012 | 7.029 | 7.204 | 6.908 | 7.197 | 17,222,546 | -0.03(-0.37%) |
May 18, 2012 | 7.372 | 7.419 | 7.197 | 7.224 | 9,494,939 | -0.09(-1.19%) |
May 17, 2012 | 7.486 | 7.500 | 7.305 | 7.312 | 8,545,028 | -0.17(-2.33%) |
May 16, 2012 | 7.614 | 7.661 | 7.480 | 7.486 | 7,436,769 | -0.09(-1.24%) |
May 15, 2012 | 7.614 | 7.688 | 7.540 | 7.581 | 7,413,574 | -0.07(-0.97%) |
May 14, 2012 | 7.668 | 7.712 | 7.567 | 7.654 | 6,482,774 | -0.14(-1.81%) |
May 11, 2012 | 7.742 | 7.923 | 7.728 | 7.796 | 8,671,569 | -0.03(-0.34%) |
May 10, 2012 | 7.728 | 7.873 | 7.675 | 7.822 | 10,070,852 | +0.17(+2.28%) |
May 09, 2012 | 7.419 | 7.701 | 7.419 | 7.648 | 7,798,822 | +0.09(+1.25%) |
May 08, 2012 | 7.601 | 7.628 | 7.453 | 7.554 | 16,644,045 | -0.13(-1.75%) |
May 07, 2012 | 7.675 | 7.782 | 7.668 | 7.688 | 7,155,438 | -0.04(-0.52%) |
May 04, 2012 | 7.822 | 7.870 | 7.688 | 7.728 | 5,723,252 | -0.17(-2.21%) |
May 03, 2012 | 8.004 | 8.031 | 7.876 | 7.903 | 7,283,362 | -0.09(-1.18%) |
May 02, 2012 | 7.990 | 8.011 | 7.870 | 7.997 | 8,622,894 | -0.04(-0.50%) |
May 01, 2012 | 7.943 | 8.179 | 7.923 | 8.038 | 12,432,216 | +0.10(+1.27%) |
Apr 30, 2012 | 7.876 | 7.977 | 7.829 | 7.937 | 14,049,644 | +0.05(+0.68%) |
Apr 27, 2012 | 7.910 | 7.923 | 7.769 | 7.883 | 13,290,050 | -0.02(-0.26%) |
Apr 26, 2012 | 7.735 | 7.990 | 7.661 | 7.903 | 21,487,042 | +0.44(+5.85%) |
Apr 25, 2012 | 7.386 | 7.480 | 7.359 | 7.466 | 10,621,133 | +0.15(+2.11%) |
Apr 24, 2012 | 7.184 | 7.339 | 7.184 | 7.312 | 9,409,556 | +0.11(+1.59%) |
Apr 23, 2012 | 7.224 | 7.245 | 7.157 | 7.197 | 5,554,912 | -0.11(-1.47%) |
Apr 20, 2012 | 7.339 | 7.372 | 7.271 | 7.305 | 5,229,404 | +0.01(+0.09%) |
Apr 19, 2012 | 7.251 | 7.312 | 7.177 | 7.298 | 9,692,754 | +0.03(+0.37%) |
Apr 18, 2012 | 7.352 | 7.352 | 7.245 | 7.271 | 5,908,038 | -0.11(-1.55%) |
Apr 17, 2012 | 7.305 | 7.426 | 7.238 | 7.386 | 10,175,516 | +0.15(+2.04%) |
Apr 16, 2012 | 7.318 | 7.332 | 7.164 | 7.238 | 8,548,837 | -0.01(-0.09%) |
Apr 13, 2012 | 7.359 | 7.392 | 7.231 | 7.245 | 9,892,732 | -0.15(-2.00%) |
Apr 12, 2012 | 7.359 | 7.446 | 7.285 | 7.392 | 7,452,998 | +0.19(+2.71%) |
Apr 11, 2012 | 7.184 | 7.224 | 7.110 | 7.197 | 7,734,647 | +0.12(+1.71%) |
Apr 10, 2012 | 7.211 | 7.318 | 7.070 | 7.077 | 14,017,405 | -0.16(-2.23%) |
Apr 09, 2012 | 7.191 | 7.271 | 7.164 | 7.238 | 7,696,697 | -0.11(-1.55%) |
Apr 05, 2012 | 7.359 | 7.429 | 7.325 | 7.352 | 5,534,240 | -0.02(-0.27%) |
Apr 04, 2012 | 7.359 | 7.413 | 7.298 | 7.372 | 7,366,045 | -0.08(-1.08%) |
Apr 03, 2012 | 7.466 | 7.581 | 7.392 | 7.453 | 13,577,372 | -0.05(-0.63%) |
Apr 02, 2012 | 7.641 | 7.641 | 7.480 | 7.500 | 13,918,758 | -0.17(-2.19%) |
Mar 30, 2012 | 7.654 | 7.688 | 7.392 | 7.668 | 16,752,308 | +0.03(+0.44%) |
Mar 29, 2012 | 7.722 | 7.722 | 7.567 | 7.634 | 7,048,556 | -0.11(-1.39%) |
Mar 28, 2012 | 7.796 | 7.846 | 7.675 | 7.742 | 8,035,933 | -0.09(-1.20%) |
Mar 27, 2012 | 7.769 | 7.863 | 7.759 | 7.836 | 11,297,277 | +0.09(+1.22%) |
Mar 26, 2012 | 7.762 | 7.782 | 7.701 | 7.742 | 8,792,812 | +0.10(+1.32%) |
Mar 23, 2012 | 7.701 | 7.917 | 7.567 | 7.641 | 12,761,449 | -0.03(-0.44%) |
Mar 22, 2012 | 7.675 | 7.759 | 7.631 | 7.675 | 10,250,361 | -0.07(-0.87%) |
Mar 21, 2012 | 7.836 | 7.863 | 7.735 | 7.742 | 12,897,859 | -0.08(-1.03%) |
Mar 20, 2012 | 7.964 | 7.984 | 7.789 | 7.822 | 12,072,236 | -0.22(-2.68%) |
Mar 19, 2012 | 7.950 | 8.044 | 7.890 | 8.038 | 6,816,234 | +0.11(+1.36%) |
Mar 16, 2012 | 7.970 | 7.983 | 7.883 | 7.930 | 9,085,414 | -0.02(-0.25%) |
Mar 15, 2012 | 7.977 | 7.984 | 7.890 | 7.950 | 7,251,979 | -0.03(-0.42%) |
Mar 14, 2012 | 8.024 | 8.044 | 7.903 | 7.984 | 9,285,114 | -0.06(-0.75%) |
Mar 13, 2012 | 7.990 | 8.064 | 7.927 | 8.044 | 8,421,208 | +0.09(+1.18%) |
Mar 12, 2012 | 7.896 | 8.004 | 7.896 | 7.950 | 5,442,042 | +0.02(+0.25%) |
Mar 09, 2012 | 7.923 | 7.977 | 7.809 | 7.930 | 6,795,590 | +0.02(+0.25%) |
Mar 08, 2012 | 7.735 | 7.923 | 7.735 | 7.910 | 8,061,693 | +0.24(+3.06%) |
Mar 07, 2012 | 7.675 | 7.775 | 7.648 | 7.675 | 5,909,783 | +0.06(+0.79%) |
Mar 06, 2012 | 7.728 | 7.768 | 7.614 | 7.614 | 10,902,715 | -0.19(-2.48%) |
Mar 05, 2012 | 7.734 | 7.821 | 7.728 | 7.808 | 5,798,919 | +0.07(+0.95%) |
Mar 02, 2012 | 7.801 | 7.888 | 7.708 | 7.734 | 8,153,688 | -0.05(-0.60%) |
Mar 01, 2012 | 7.861 | 7.888 | 7.775 | 7.781 | 11,002,940 | -0.05(-0.68%) |
Feb 29, 2012 | 7.848 | 7.948 | 7.801 | 7.835 | 10,026,218 | -0.01(-0.09%) |
Feb 28, 2012 | 7.888 | 7.895 | 7.775 | 7.841 | 11,936,797 | -0.05(-0.68%) |
Feb 27, 2012 | 7.748 | 7.942 | 7.714 | 7.895 | 13,293,602 | +0.13(+1.64%) |
Feb 24, 2012 | 7.467 | 7.801 | 7.353 | 7.768 | 24,723,662 | +0.47(+6.51%) |
Feb 23, 2012 | 7.220 | 7.434 | 7.190 | 7.293 | 12,308,719 | +0.05(+0.74%) |
Feb 22, 2012 | 7.220 | 7.347 | 7.220 | 7.240 | 4,822,696 | -0.06(-0.82%) |
Feb 21, 2012 | 7.267 | 7.320 | 7.240 | 7.300 | 5,439,495 | +0.06(+0.83%) |
Feb 17, 2012 | 7.340 | 7.353 | 7.206 | 7.240 | 6,192,900 | -0.07(-0.91%) |
Feb 16, 2012 | 7.240 | 7.313 | 7.143 | 7.307 | 5,595,077 | +0.08(+1.11%) |
Feb 15, 2012 | 7.206 | 7.300 | 7.163 | 7.226 | 8,906,068 | +0.07(+1.03%) |
Feb 14, 2012 | 7.200 | 7.213 | 7.086 | 7.153 | 7,869,429 | -0.03(-0.47%) |
Feb 13, 2012 | 7.246 | 7.283 | 7.160 | 7.186 | 13,257,546 | +0.01(+0.19%) |
Feb 10, 2012 | 7.146 | 7.200 | 7.106 | 7.173 | 6,047,751 | -0.05(-0.74%) |
Feb 09, 2012 | 7.260 | 7.273 | 7.153 | 7.226 | 7,795,715 | -0.03(-0.37%) |
Feb 08, 2012 | 7.253 | 7.313 | 7.160 | 7.253 | 5,569,892 | -0.01(-0.18%) |
Feb 07, 2012 | 7.240 | 7.320 | 7.193 | 7.267 | 4,306,925 | -0.01(-0.09%) |
Feb 06, 2012 | 7.200 | 7.287 | 7.173 | 7.273 | 4,696,450 | +0.01(+0.18%) |
Feb 03, 2012 | 7.180 | 7.267 | 7.146 | 7.260 | 5,686,231 | +0.18(+2.55%) |
Feb 02, 2012 | 7.126 | 7.153 | 7.026 | 7.079 | 6,881,020 | +0.01(+0.09%) |
Feb 01, 2012 | 6.972 | 7.099 | 6.952 | 7.073 | 8,447,023 | +0.17(+2.42%) |
Jan 31, 2012 | 7.046 | 7.133 | 6.862 | 6.906 | 9,215,702 | -0.08(-1.15%) |
Jan 30, 2012 | 6.758 | 7.033 | 6.725 | 6.986 | 10,175,699 | +0.17(+2.45%) |
Jan 27, 2012 | 6.819 | 6.922 | 6.805 | 6.819 | 7,713,585 | -0.03(-0.49%) |
Jan 26, 2012 | 7.046 | 7.059 | 6.805 | 6.852 | 11,280,596 | -0.16(-2.29%) |
Jan 25, 2012 | 6.972 | 7.046 | 6.865 | 7.012 | 7,304,616 | +0.03(+0.48%) |
Jan 24, 2012 | 6.765 | 7.019 | 6.752 | 6.979 | 9,013,923 | -0.01(-0.10%) |
Jan 23, 2012 | 7.019 | 7.073 | 6.906 | 6.986 | 6,666,536 | -0.05(-0.67%) |
Jan 20, 2012 | 7.160 | 7.166 | 6.986 | 7.033 | 8,246,017 | -0.10(-1.41%) |
Jan 19, 2012 | 7.086 | 7.166 | 7.039 | 7.133 | 10,858,964 | +0.05(+0.76%) |
Jan 18, 2012 | 7.126 | 7.220 | 7.006 | 7.079 | 12,675,237 | -0.07(-0.94%) |
Jan 17, 2012 | 7.153 | 7.200 | 7.106 | 7.146 | 9,867,087 | +0.11(+1.52%) |
Jan 13, 2012 | 7.019 | 7.086 | 6.946 | 7.039 | 9,704,423 | -0.04(-0.57%) |
Jan 12, 2012 | 6.986 | 7.099 | 6.977 | 7.079 | 13,019,391 | +0.09(+1.24%) |
Jan 11, 2012 | 7.053 | 7.073 | 6.875 | 6.992 | 14,781,708 | -0.09(-1.23%) |
Jan 10, 2012 | 7.039 | 7.103 | 6.959 | 7.079 | 9,999,305 | +0.11(+1.63%) |
Jan 09, 2012 | 6.952 | 7.039 | 6.909 | 6.966 | 9,678,454 | +0.06(+0.87%) |
Jan 06, 2012 | 6.845 | 6.972 | 6.825 | 6.906 | 6,177,174 | +0.05(+0.68%) |
Jan 05, 2012 | 6.779 | 6.919 | 6.718 | 6.859 | 8,423,358 | +0.06(+0.89%) |
Jan 04, 2012 | 6.758 | 6.832 | 6.685 | 6.799 | 9,048,411 | +0.29(+4.52%) |
Dec 30, 2011 | 6.478 | 6.538 | 6.478 | 6.504 | 4,969,503 | +0.03(+0.41%) |
Dec 29, 2011 | 6.391 | 6.511 | 6.324 | 6.478 | 3,360,782 | +0.15(+2.32%) |
Dec 28, 2011 | 6.498 | 6.508 | 6.311 | 6.331 | 4,159,736 | -0.15(-2.27%) |
Dec 27, 2011 | 6.418 | 6.598 | 6.418 | 6.478 | 4,394,962 | +0.00(+0.00%) |
Dec 23, 2011 | 6.431 | 6.478 | 6.351 | 6.478 | 3,083,042 | +0.19(+2.98%) |
Dec 21, 2011 | 6.317 | 6.331 | 6.090 | 6.291 | 9,098,311 | +0.02(+0.32%) |
Dec 20, 2011 | 6.184 | 6.344 | 6.123 | 6.270 | 9,763,539 | +0.23(+3.88%) |
Dec 19, 2011 | 6.117 | 6.143 | 5.996 | 6.036 | 7,255,961 | -0.04(-0.66%) |
Dec 16, 2011 | 6.137 | 6.184 | 6.030 | 6.077 | 12,333,641 | +0.00(+0.00%) |
Dec 15, 2011 | 6.070 | 6.157 | 6.016 | 6.077 | 6,865,055 | +0.13(+2.13%) |
Dec 14, 2011 | 6.123 | 6.170 | 5.903 | 5.950 | 9,797,506 | -0.28(-4.51%) |
Dec 13, 2011 | 6.377 | 6.424 | 6.170 | 6.230 | 8,252,461 | -0.09(-1.48%) |
Dec 12, 2011 | 6.264 | 6.344 | 6.137 | 6.324 | 12,792,978 | -0.08(-1.25%) |
Dec 09, 2011 | 6.224 | 6.464 | 6.210 | 6.404 | 5,202,878 | +0.21(+3.46%) |
Dec 08, 2011 | 6.397 | 6.498 | 6.163 | 6.190 | 8,244,892 | -0.25(-3.94%) |
Dec 07, 2011 | 6.397 | 6.504 | 6.257 | 6.444 | 6,789,535 | +0.01(+0.10%) |
Dec 06, 2011 | 6.524 | 6.545 | 6.357 | 6.438 | 6,413,597 | -0.09(-1.33%) |
Dec 05, 2011 | 6.524 | 6.685 | 6.478 | 6.524 | 14,029,207 | +0.15(+2.31%) |
Dec 02, 2011 | 6.471 | 6.498 | 6.357 | 6.377 | 8,292,456 | +0.01(+0.21%) |
Dec 01, 2011 | 6.244 | 6.438 | 6.197 | 6.364 | 9,772,379 | +0.09(+1.49%) |
Nov 30, 2011 | 6.257 | 6.297 | 6.097 | 6.270 | 11,545,533 | +0.36(+6.11%) |
Nov 29, 2011 | 5.869 | 6.016 | 5.829 | 5.909 | 7,947,730 | +0.07(+1.26%) |
Nov 28, 2011 | 5.862 | 5.982 | 5.779 | 5.836 | 10,460,858 | +0.25(+4.52%) |
Nov 25, 2011 | 5.497 | 5.697 | 5.491 | 5.584 | 4,360,124 | +0.06(+1.08%) |
Nov 23, 2011 | 5.690 | 5.743 | 5.524 | 5.524 | 8,350,980 | -0.29(-4.91%) |
Nov 22, 2011 | 5.882 | 5.942 | 5.763 | 5.809 | 6,299,536 | -0.08(-1.35%) |
Nov 21, 2011 | 5.796 | 5.922 | 5.776 | 5.889 | 7,340,235 | -0.06(-1.00%) |
Nov 18, 2011 | 6.155 | 6.155 | 5.942 | 5.949 | 8,787,976 | -0.16(-2.61%) |
Nov 17, 2011 | 6.214 | 6.264 | 6.055 | 6.108 | 8,579,431 | -0.14(-2.23%) |
Nov 16, 2011 | 6.161 | 6.380 | 6.155 | 6.248 | 11,098,472 | -0.01(-0.11%) |
Nov 15, 2011 | 6.228 | 6.311 | 6.128 | 6.254 | 6,574,917 | -0.01(-0.11%) |
Nov 14, 2011 | 6.294 | 6.354 | 6.175 | 6.261 | 5,599,437 | -0.10(-1.57%) |
Nov 11, 2011 | 6.307 | 6.410 | 6.271 | 6.360 | 7,668,291 | +0.17(+2.79%) |
Nov 10, 2011 | 6.267 | 6.327 | 6.121 | 6.188 | 10,610,206 | +0.02(+0.32%) |
Nov 09, 2011 | 6.234 | 6.321 | 6.102 | 6.168 | 15,477,417 | -0.28(-4.33%) |
Nov 08, 2011 | 6.506 | 6.520 | 6.314 | 6.447 | 9,608,341 | +0.01(+0.10%) |
Nov 07, 2011 | 6.427 | 6.490 | 6.357 | 6.440 | 10,093,025 | +0.01(+0.21%) |
Nov 04, 2011 | 6.341 | 6.500 | 6.327 | 6.427 | 10,659,141 | -0.03(-0.41%) |
Nov 03, 2011 | 6.274 | 6.473 | 6.102 | 6.453 | 14,621,047 | +0.25(+3.96%) |
Nov 02, 2011 | 6.095 | 6.267 | 6.055 | 6.208 | 11,070,854 | +0.23(+3.89%) |
Nov 01, 2011 | 5.969 | 6.267 | 5.922 | 5.975 | 22,565,644 | -0.32(-5.06%) |
Oct 31, 2011 | 6.493 | 6.546 | 6.287 | 6.294 | 15,806,799 | -0.29(-4.44%) |
Oct 28, 2011 | 6.779 | 6.971 | 6.500 | 6.586 | 36,889,596 | +0.66(+11.21%) |
Oct 27, 2011 | 5.929 | 5.995 | 5.816 | 5.922 | 23,586,396 | +0.21(+3.72%) |
Oct 26, 2011 | 5.663 | 5.756 | 5.537 | 5.710 | 9,098,589 | +0.14(+2.50%) |
Oct 25, 2011 | 5.770 | 5.770 | 5.564 | 5.570 | 8,589,236 | -0.24(-4.11%) |
Oct 24, 2011 | 5.643 | 5.882 | 5.604 | 5.809 | 8,400,789 | +0.21(+3.80%) |
Oct 21, 2011 | 5.604 | 5.730 | 5.464 | 5.597 | 10,266,062 | +0.09(+1.57%) |
Oct 20, 2011 | 5.384 | 5.570 | 5.285 | 5.511 | 11,770,309 | +0.16(+2.98%) |
Oct 19, 2011 | 5.278 | 5.457 | 5.192 | 5.351 | 12,106,920 | +0.05(+0.88%) |
Oct 18, 2011 | 4.953 | 5.358 | 4.880 | 5.305 | 28,685,568 | +0.37(+7.39%) |
Oct 17, 2011 | 5.053 | 5.205 | 4.920 | 4.940 | 21,285,720 | -0.38(-7.12%) |
Oct 14, 2011 | 5.345 | 5.384 | 5.199 | 5.318 | 10,743,346 | +0.08(+1.52%) |
Oct 13, 2011 | 5.398 | 5.398 | 5.155 | 5.238 | 15,275,168 | -0.21(-3.90%) |
Oct 12, 2011 | 5.404 | 5.517 | 5.378 | 5.451 | 7,686,783 | +0.11(+2.11%) |
Oct 11, 2011 | 5.179 | 5.384 | 5.119 | 5.338 | 8,396,708 | +0.13(+2.42%) |
Oct 10, 2011 | 5.185 | 5.318 | 5.112 | 5.212 | 7,217,824 | +0.17(+3.29%) |
Oct 07, 2011 | 5.218 | 5.265 | 4.946 | 5.046 | 11,084,725 | -0.13(-2.44%) |
Oct 06, 2011 | 5.079 | 5.218 | 5.026 | 5.172 | 13,726,851 | +0.12(+2.37%) |
Oct 05, 2011 | 4.960 | 5.092 | 4.847 | 5.053 | 14,268,097 | +0.11(+2.15%) |
Oct 04, 2011 | 4.488 | 4.956 | 4.468 | 4.946 | 15,970,972 | +0.33(+7.19%) |
Oct 03, 2011 | 4.747 | 4.787 | 4.601 | 4.614 | 26,539,568 | -0.17(-3.47%) |
Sep 30, 2011 | 4.807 | 4.887 | 4.721 | 4.780 | 12,455,403 | -0.14(-2.83%) |
Sep 29, 2011 | 4.946 | 5.019 | 4.800 | 4.920 | 11,416,858 | +0.09(+1.93%) |
Sep 28, 2011 | 5.252 | 5.278 | 4.800 | 4.827 | 15,986,076 | -0.42(-8.09%) |
Sep 27, 2011 | 5.106 | 5.331 | 5.106 | 5.252 | 14,615,247 | +0.31(+6.17%) |
Sep 26, 2011 | 4.867 | 4.953 | 4.628 | 4.946 | 16,247,244 | +0.14(+2.90%) |
Sep 23, 2011 | 4.767 | 4.860 | 4.721 | 4.807 | 16,270,699 | +0.00(+0.00%) |
Sep 22, 2011 | 4.867 | 5.013 | 4.707 | 4.807 | 19,089,910 | -0.29(-5.61%) |
Sep 21, 2011 | 5.351 | 5.391 | 5.086 | 5.092 | 22,961,240 | -0.31(-5.66%) |
Sep 20, 2011 | 5.026 | 5.550 | 5.026 | 5.398 | 27,520,316 | +0.41(+8.26%) |
Sep 19, 2011 | 5.132 | 5.145 | 4.946 | 4.986 | 17,767,178 | -0.30(-5.65%) |
Sep 16, 2011 | 5.351 | 5.394 | 5.238 | 5.285 | 12,929,880 | +0.00(+0.00%) |
Sep 15, 2011 | 5.252 | 5.338 | 5.225 | 5.285 | 14,147,935 | +0.08(+1.53%) |
Sep 14, 2011 | 5.112 | 5.272 | 5.046 | 5.205 | 13,604,940 | +0.13(+2.62%) |
Sep 13, 2011 | 4.966 | 5.099 | 4.946 | 5.072 | 10,665,107 | +0.13(+2.55%) |
Sep 12, 2011 | 4.860 | 4.960 | 4.794 | 4.946 | 14,224,725 | -0.03(-0.53%) |
Sep 09, 2011 | 5.079 | 5.092 | 4.926 | 4.973 | 11,312,528 | -0.17(-3.35%) |
Sep 08, 2011 | 5.265 | 5.325 | 5.112 | 5.145 | 13,850,957 | -0.17(-3.12%) |
Sep 07, 2011 | 5.086 | 5.318 | 5.039 | 5.311 | 9,893,605 | +0.31(+6.24%) |
Sep 06, 2011 | 4.940 | 5.065 | 4.914 | 4.999 | 12,832,032 | -0.17(-3.31%) |
Sep 02, 2011 | 5.243 | 5.316 | 5.131 | 5.171 | 9,634,216 | -0.24(-4.38%) |
Sep 01, 2011 | 5.698 | 5.711 | 5.362 | 5.408 | 14,118,383 | -0.28(-4.87%) |
Aug 31, 2011 | 5.763 | 5.836 | 5.619 | 5.684 | 8,432,158 | -0.03(-0.46%) |
Aug 30, 2011 | 5.671 | 5.777 | 5.592 | 5.711 | 9,144,174 | +0.01(+0.12%) |
Aug 29, 2011 | 5.408 | 5.711 | 5.408 | 5.704 | 18,840,668 | +0.38(+7.18%) |
Aug 26, 2011 | 5.210 | 5.470 | 5.111 | 5.322 | 23,899,516 | +0.07(+1.25%) |
Aug 25, 2011 | 5.467 | 5.487 | 5.237 | 5.256 | 19,844,196 | -0.16(-3.04%) |
Aug 24, 2011 | 5.408 | 5.507 | 5.362 | 5.421 | 13,256,542 | -0.04(-0.72%) |
Aug 23, 2011 | 5.164 | 5.493 | 5.125 | 5.460 | 15,261,583 | +0.34(+6.56%) |
Aug 22, 2011 | 5.243 | 5.269 | 5.026 | 5.125 | 11,576,817 | +0.03(+0.52%) |
Aug 19, 2011 | 5.131 | 5.309 | 5.039 | 5.098 | 16,257,815 | -0.07(-1.40%) |
Aug 18, 2011 | 5.671 | 5.487 | 5.111 | 5.171 | 16,076,318 | -0.50(-8.83%) |
Aug 17, 2011 | 5.862 | 5.928 | 5.619 | 5.671 | 8,215,998 | -0.12(-2.05%) |
Aug 16, 2011 | 5.790 | 5.856 | 5.724 | 5.790 | 12,608,707 | -0.07(-1.24%) |
Aug 15, 2011 | 5.750 | 5.875 | 5.691 | 5.862 | 13,826,166 | +0.17(+3.01%) |
Aug 12, 2011 | 5.671 | 5.750 | 5.546 | 5.691 | 20,928,784 | +0.07(+1.29%) |
Aug 11, 2011 | 5.276 | 5.711 | 5.250 | 5.619 | 33,985,996 | +0.42(+8.11%) |
Aug 10, 2011 | 5.184 | 5.355 | 5.105 | 5.197 | 25,814,450 | -0.17(-3.19%) |
Aug 09, 2011 | 5.296 | 5.368 | 4.940 | 5.368 | 22,427,060 | +0.43(+8.81%) |
Aug 08, 2011 | 5.296 | 5.375 | 4.930 | 4.934 | 21,742,670 | -0.58(-10.51%) |
Aug 05, 2011 | 5.869 | 5.869 | 5.269 | 5.513 | 35,411,768 | -0.24(-4.23%) |
Aug 04, 2011 | 6.020 | 6.027 | 5.750 | 5.757 | 21,435,068 | -0.42(-6.82%) |
Aug 03, 2011 | 5.994 | 6.218 | 5.856 | 6.178 | 24,048,906 | +0.22(+3.76%) |
Aug 02, 2011 | 6.317 | 6.392 | 5.954 | 5.954 | 31,592,440 | -0.35(-5.54%) |