Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.490 | 9.503 | 9.362 | 9.477 | 2,175,806 | +0.04(+0.38%) |
Aug 30, 2012 | 9.437 | 9.455 | 9.344 | 9.441 | 1,406,113 | -0.02(-0.19%) |
Aug 29, 2012 | 9.477 | 9.488 | 9.370 | 9.459 | 2,467,405 | -0.02(-0.23%) |
Aug 27, 2012 | 9.503 | 9.503 | 9.375 | 9.481 | 2,661,369 | +0.04(+0.42%) |
Aug 24, 2012 | 9.366 | 9.490 | 9.326 | 9.441 | 2,437,033 | +0.07(+0.76%) |
Aug 23, 2012 | 9.353 | 9.399 | 9.267 | 9.370 | 3,176,416 | +0.03(+0.28%) |
Aug 22, 2012 | 9.388 | 9.428 | 9.260 | 9.344 | 1,991,218 | -0.06(-0.61%) |
Aug 21, 2012 | 9.295 | 9.444 | 9.295 | 9.401 | 2,532,215 | +0.14(+1.48%) |
Aug 20, 2012 | 9.428 | 9.432 | 9.215 | 9.264 | 3,664,343 | -0.18(-1.88%) |
Aug 17, 2012 | 9.322 | 9.455 | 9.313 | 9.441 | 3,060,517 | +0.09(+1.00%) |
Aug 16, 2012 | 9.197 | 9.410 | 9.158 | 9.348 | 2,660,602 | +0.18(+1.93%) |
Aug 15, 2012 | 9.095 | 9.215 | 9.078 | 9.171 | 3,517,355 | +0.06(+0.68%) |
Aug 14, 2012 | 9.109 | 9.162 | 9.100 | 9.109 | 3,250,968 | -0.01(-0.15%) |
Aug 13, 2012 | 9.016 | 9.122 | 8.976 | 9.122 | 1,680,458 | +0.11(+1.18%) |
Aug 10, 2012 | 8.980 | 9.033 | 8.958 | 9.016 | 1,962,361 | +0.04(+0.40%) |
Aug 09, 2012 | 9.002 | 9.056 | 8.967 | 8.980 | 2,758,597 | -0.01(-0.15%) |
Aug 08, 2012 | 8.971 | 9.016 | 8.891 | 8.993 | 3,203,880 | -0.04(-0.44%) |
Aug 07, 2012 | 9.095 | 9.138 | 8.949 | 9.033 | 2,591,246 | -0.06(-0.68%) |
Aug 06, 2012 | 9.091 | 9.151 | 9.060 | 9.095 | 2,916,262 | +0.04(+0.44%) |
Aug 03, 2012 | 8.914 | 9.135 | 8.846 | 9.056 | 4,247,581 | +0.22(+2.46%) |
Aug 02, 2012 | 8.781 | 8.871 | 8.741 | 8.838 | 6,322,258 | -0.02(-0.20%) |
Aug 01, 2012 | 8.812 | 8.936 | 8.754 | 8.856 | 7,428,697 | +0.11(+1.22%) |
Jul 31, 2012 | 8.754 | 8.803 | 8.634 | 8.750 | 4,433,657 | +0.02(+0.20%) |
Jul 30, 2012 | 8.639 | 8.843 | 8.639 | 8.732 | 12,052,795 | +0.08(+0.92%) |
Jul 27, 2012 | 8.603 | 8.687 | 8.506 | 8.652 | 14,637,576 | +0.18(+2.15%) |
Jul 26, 2012 | 8.426 | 8.528 | 8.342 | 8.470 | 5,781,470 | +0.16(+1.92%) |
Jul 25, 2012 | 8.421 | 8.452 | 8.266 | 8.311 | 3,200,197 | -0.08(-0.90%) |
Jul 24, 2012 | 8.506 | 8.532 | 8.302 | 8.386 | 5,874,526 | -0.09(-1.05%) |
Jul 23, 2012 | 8.572 | 8.572 | 8.359 | 8.475 | 5,600,524 | +0.03(+0.37%) |
Jul 20, 2012 | 8.448 | 8.488 | 8.417 | 8.444 | 3,776,341 | -0.06(-0.68%) |
Jul 19, 2012 | 8.648 | 8.674 | 8.417 | 8.501 | 4,969,244 | -0.14(-1.64%) |
Jul 18, 2012 | 8.652 | 8.745 | 8.541 | 8.643 | 6,339,179 | -0.04(-0.41%) |
Jul 17, 2012 | 8.719 | 8.758 | 8.579 | 8.679 | 7,635,027 | +0.01(+0.15%) |
Jul 16, 2012 | 8.710 | 8.789 | 8.625 | 8.665 | 7,379,076 | +0.01(+0.10%) |
Jul 13, 2012 | 8.732 | 8.754 | 8.639 | 8.656 | 8,123,842 | -0.03(-0.31%) |
Jul 12, 2012 | 8.732 | 8.754 | 8.630 | 8.683 | 4,341,820 | -0.08(-0.91%) |
Jul 11, 2012 | 8.829 | 8.838 | 8.687 | 8.763 | 3,575,066 | -0.05(-0.55%) |
Jul 10, 2012 | 9.060 | 9.060 | 8.781 | 8.812 | 3,650,319 | -0.17(-1.88%) |
Jul 09, 2012 | 8.918 | 9.002 | 8.896 | 8.980 | 3,101,772 | +0.05(+0.55%) |
Jul 06, 2012 | 8.869 | 8.954 | 8.843 | 8.931 | 3,193,232 | +0.01(+0.15%) |
Jul 05, 2012 | 8.829 | 8.936 | 8.790 | 8.918 | 2,187,840 | +0.10(+1.11%) |
Jul 03, 2012 | 8.856 | 8.905 | 8.781 | 8.820 | 1,767,073 | +0.02(+0.20%) |
Jul 02, 2012 | 8.723 | 8.825 | 8.623 | 8.803 | 3,555,976 | +0.14(+1.59%) |
Jun 29, 2012 | 8.448 | 8.679 | 8.417 | 8.665 | 5,469,379 | +0.35(+4.16%) |
Jun 28, 2012 | 8.151 | 8.342 | 8.124 | 8.319 | 3,206,177 | +0.14(+1.74%) |
Jun 27, 2012 | 8.151 | 8.226 | 8.078 | 8.177 | 2,064,577 | +0.02(+0.27%) |
Jun 26, 2012 | 8.129 | 8.260 | 8.076 | 8.155 | 3,944,568 | +0.03(+0.38%) |
Jun 25, 2012 | 8.063 | 8.186 | 7.936 | 8.125 | 4,618,858 | +0.00(+0.05%) |
Jun 22, 2012 | 8.098 | 8.217 | 7.976 | 8.120 | 35,306,068 | +0.11(+1.37%) |
Jun 21, 2012 | 8.111 | 8.155 | 7.962 | 8.011 | 5,723,121 | -0.08(-0.98%) |
Jun 20, 2012 | 8.094 | 8.195 | 7.993 | 8.090 | 2,712,794 | +0.00(+0.05%) |
Jun 19, 2012 | 8.252 | 8.291 | 8.046 | 8.085 | 6,694,333 | -0.12(-1.44%) |
Jun 18, 2012 | 8.111 | 8.306 | 8.111 | 8.204 | 5,706,223 | +0.04(+0.48%) |
Jun 15, 2012 | 8.116 | 8.212 | 8.037 | 8.164 | 6,732,971 | +0.06(+0.76%) |
Jun 14, 2012 | 7.879 | 8.129 | 7.879 | 8.103 | 3,247,448 | +0.21(+2.67%) |
Jun 13, 2012 | 7.897 | 7.984 | 7.827 | 7.892 | 4,207,728 | -0.04(-0.50%) |
Jun 12, 2012 | 7.818 | 7.936 | 7.752 | 7.932 | 3,117,094 | +0.16(+2.09%) |
Jun 11, 2012 | 7.989 | 7.989 | 7.761 | 7.770 | 7,251,291 | -0.12(-1.50%) |
Jun 08, 2012 | 7.621 | 7.892 | 7.603 | 7.888 | 2,560,570 | +0.24(+3.15%) |
Jun 07, 2012 | 7.796 | 7.844 | 7.616 | 7.647 | 2,846,544 | -0.04(-0.57%) |
Jun 06, 2012 | 7.686 | 7.800 | 7.629 | 7.691 | 4,462,571 | +0.10(+1.27%) |
Jun 05, 2012 | 7.406 | 7.660 | 7.384 | 7.594 | 3,363,965 | +0.16(+2.12%) |
Jun 04, 2012 | 7.529 | 7.572 | 7.336 | 7.437 | 4,604,865 | -0.06(-0.76%) |
Jun 01, 2012 | 7.494 | 7.542 | 7.393 | 7.494 | 4,600,031 | -0.16(-2.06%) |
May 31, 2012 | 7.625 | 7.721 | 7.498 | 7.651 | 3,023,463 | +0.05(+0.63%) |
May 30, 2012 | 7.792 | 7.813 | 7.594 | 7.603 | 2,949,202 | -0.25(-3.23%) |
May 29, 2012 | 7.761 | 7.888 | 7.708 | 7.857 | 2,118,688 | +0.17(+2.22%) |
May 25, 2012 | 7.708 | 7.730 | 7.577 | 7.686 | 1,824,104 | -0.01(-0.11%) |
May 24, 2012 | 7.730 | 7.783 | 7.599 | 7.695 | 2,497,529 | -0.04(-0.57%) |
May 23, 2012 | 7.590 | 7.765 | 7.489 | 7.739 | 3,926,609 | +0.07(+0.86%) |
May 22, 2012 | 7.581 | 7.700 | 7.533 | 7.673 | 4,076,655 | +0.12(+1.57%) |
May 21, 2012 | 7.340 | 7.590 | 7.305 | 7.555 | 3,411,359 | +0.21(+2.80%) |
May 18, 2012 | 7.529 | 7.555 | 7.296 | 7.349 | 4,112,472 | -0.18(-2.39%) |
May 17, 2012 | 7.875 | 7.919 | 7.529 | 7.529 | 5,232,581 | -0.36(-4.61%) |
May 16, 2012 | 8.019 | 8.041 | 7.849 | 7.892 | 3,004,001 | -0.11(-1.42%) |
May 15, 2012 | 8.041 | 8.072 | 7.932 | 8.006 | 2,350,913 | -0.03(-0.38%) |
May 14, 2012 | 8.195 | 8.269 | 8.006 | 8.037 | 3,323,004 | -0.28(-3.32%) |
May 11, 2012 | 8.221 | 8.348 | 8.186 | 8.313 | 3,082,847 | +0.01(+0.11%) |
May 10, 2012 | 8.274 | 8.344 | 8.151 | 8.304 | 3,400,330 | +0.09(+1.12%) |
May 09, 2012 | 8.116 | 8.234 | 8.085 | 8.212 | 3,549,314 | -0.01(-0.16%) |
May 08, 2012 | 8.190 | 8.265 | 8.111 | 8.225 | 2,757,525 | -0.04(-0.53%) |
May 07, 2012 | 8.217 | 8.287 | 8.164 | 8.269 | 3,270,717 | +0.02(+0.21%) |
May 04, 2012 | 8.230 | 8.296 | 8.195 | 8.252 | 3,288,195 | -0.04(-0.53%) |
May 03, 2012 | 8.326 | 8.374 | 8.243 | 8.296 | 2,555,098 | -0.04(-0.47%) |
May 02, 2012 | 8.256 | 8.339 | 8.155 | 8.335 | 4,118,537 | +0.01(+0.11%) |
May 01, 2012 | 8.322 | 8.515 | 8.182 | 8.326 | 4,174,988 | +0.16(+1.99%) |
Apr 30, 2012 | 8.182 | 8.199 | 8.094 | 8.164 | 2,483,442 | +0.00(+0.00%) |
Apr 27, 2012 | 8.247 | 8.247 | 8.085 | 8.164 | 4,602,535 | -0.04(-0.48%) |
Apr 26, 2012 | 8.230 | 8.287 | 8.193 | 8.204 | 2,593,202 | -0.04(-0.43%) |
Apr 25, 2012 | 8.282 | 8.366 | 8.208 | 8.239 | 2,794,885 | +0.07(+0.80%) |
Apr 24, 2012 | 8.059 | 8.217 | 8.046 | 8.173 | 1,917,356 | +0.14(+1.69%) |
Apr 23, 2012 | 8.046 | 8.081 | 7.936 | 8.037 | 2,701,209 | -0.13(-1.56%) |
Apr 20, 2012 | 8.072 | 8.204 | 8.011 | 8.164 | 3,509,158 | +0.18(+2.31%) |
Apr 19, 2012 | 8.059 | 8.059 | 7.827 | 7.980 | 4,844,344 | -0.05(-0.65%) |
Apr 18, 2012 | 8.208 | 8.230 | 8.015 | 8.033 | 4,285,809 | -0.21(-2.55%) |
Apr 17, 2012 | 8.326 | 8.326 | 8.217 | 8.243 | 3,951,435 | +0.00(+0.05%) |
Apr 16, 2012 | 8.160 | 8.265 | 8.076 | 8.239 | 2,918,286 | +0.16(+1.95%) |
Apr 13, 2012 | 8.019 | 8.138 | 7.938 | 8.081 | 3,781,906 | +0.05(+0.60%) |
Apr 12, 2012 | 7.980 | 8.076 | 7.941 | 8.033 | 3,102,695 | +0.08(+0.99%) |
Apr 11, 2012 | 7.932 | 7.989 | 7.879 | 7.954 | 2,079,270 | +0.12(+1.57%) |
Apr 10, 2012 | 8.033 | 8.063 | 7.800 | 7.831 | 5,347,902 | -0.18(-2.19%) |
Apr 09, 2012 | 7.989 | 8.059 | 7.945 | 8.006 | 3,134,188 | -0.13(-1.62%) |
Apr 05, 2012 | 8.182 | 8.247 | 8.125 | 8.138 | 1,974,962 | -0.07(-0.91%) |
Apr 04, 2012 | 8.291 | 8.331 | 8.199 | 8.212 | 2,202,335 | -0.15(-1.83%) |
Apr 03, 2012 | 8.379 | 8.445 | 8.352 | 8.366 | 3,500,517 | +0.00(+0.00%) |
Apr 02, 2012 | 8.291 | 8.396 | 8.256 | 8.366 | 2,631,716 | +0.07(+0.90%) |
Mar 30, 2012 | 8.374 | 8.385 | 8.274 | 8.291 | 2,772,828 | -0.03(-0.32%) |
Mar 29, 2012 | 8.239 | 8.361 | 8.155 | 8.317 | 3,669,685 | +0.01(+0.11%) |
Mar 28, 2012 | 8.309 | 8.453 | 8.256 | 8.309 | 3,447,375 | -0.06(-0.73%) |
Mar 27, 2012 | 8.253 | 8.448 | 8.212 | 8.370 | 5,234,908 | +0.13(+1.63%) |
Mar 26, 2012 | 8.184 | 8.236 | 8.145 | 8.236 | 3,125,028 | +0.14(+1.71%) |
Mar 23, 2012 | 8.084 | 8.114 | 8.002 | 8.097 | 3,888,370 | +0.03(+0.32%) |
Mar 22, 2012 | 8.023 | 8.104 | 7.911 | 8.071 | 4,314,858 | -0.02(-0.21%) |
Mar 21, 2012 | 8.123 | 8.192 | 8.071 | 8.088 | 1,895,298 | -0.03(-0.37%) |
Mar 20, 2012 | 8.075 | 8.166 | 8.045 | 8.119 | 2,454,984 | -0.02(-0.27%) |
Mar 19, 2012 | 8.045 | 8.205 | 8.019 | 8.140 | 2,701,462 | +0.06(+0.80%) |
Mar 16, 2012 | 7.997 | 8.123 | 7.937 | 8.075 | 5,447,698 | +0.10(+1.30%) |
Mar 15, 2012 | 7.919 | 8.002 | 7.863 | 7.971 | 2,746,600 | +0.08(+1.04%) |
Mar 14, 2012 | 7.746 | 7.906 | 7.712 | 7.889 | 4,195,545 | +0.15(+1.96%) |
Mar 13, 2012 | 7.612 | 7.772 | 7.569 | 7.738 | 4,172,456 | +0.19(+2.53%) |
Mar 12, 2012 | 7.664 | 7.677 | 7.538 | 7.547 | 2,838,246 | -0.11(-1.41%) |
Mar 09, 2012 | 7.707 | 7.790 | 7.642 | 7.655 | 2,349,156 | -0.06(-0.73%) |
Mar 08, 2012 | 7.803 | 7.803 | 7.689 | 7.712 | 2,830,502 | -0.06(-0.78%) |
Mar 07, 2012 | 7.673 | 7.781 | 7.621 | 7.772 | 2,883,536 | +0.13(+1.70%) |
Mar 06, 2012 | 7.712 | 7.781 | 7.621 | 7.642 | 3,459,429 | -0.17(-2.22%) |
Mar 05, 2012 | 7.694 | 7.822 | 7.642 | 7.816 | 2,058,603 | +0.10(+1.29%) |
Mar 02, 2012 | 7.738 | 7.794 | 7.677 | 7.716 | 2,783,111 | -0.02(-0.28%) |
Mar 01, 2012 | 7.677 | 7.807 | 7.599 | 7.738 | 3,799,893 | +0.10(+1.30%) |
Feb 29, 2012 | 7.681 | 7.768 | 7.595 | 7.638 | 3,721,646 | -0.04(-0.51%) |
Feb 28, 2012 | 7.725 | 7.772 | 7.582 | 7.677 | 3,424,916 | -0.06(-0.73%) |
Feb 27, 2012 | 7.664 | 7.764 | 7.556 | 7.733 | 3,348,213 | +0.02(+0.28%) |
Feb 24, 2012 | 7.465 | 7.768 | 7.460 | 7.712 | 5,654,054 | +0.26(+3.43%) |
Feb 23, 2012 | 7.369 | 7.482 | 7.287 | 7.456 | 5,279,587 | +0.10(+1.29%) |
Feb 22, 2012 | 7.504 | 7.538 | 7.330 | 7.361 | 3,390,913 | -0.18(-2.36%) |
Feb 21, 2012 | 7.651 | 7.707 | 7.473 | 7.538 | 3,475,164 | -0.06(-0.80%) |
Feb 17, 2012 | 7.694 | 7.694 | 7.577 | 7.599 | 2,947,303 | -0.09(-1.18%) |
Feb 16, 2012 | 7.608 | 7.733 | 7.569 | 7.690 | 4,384,587 | -0.02(-0.28%) |
Feb 15, 2012 | 7.824 | 7.911 | 7.634 | 7.712 | 6,825,231 | -0.10(-1.22%) |
Feb 14, 2012 | 8.002 | 8.019 | 7.768 | 7.807 | 5,416,876 | -0.23(-2.86%) |
Feb 13, 2012 | 7.963 | 8.097 | 7.937 | 8.036 | 5,341,060 | +0.18(+2.32%) |
Feb 10, 2012 | 7.764 | 7.911 | 7.694 | 7.854 | 6,533,004 | +0.02(+0.28%) |
Feb 09, 2012 | 7.971 | 8.015 | 7.751 | 7.833 | 7,214,582 | -0.17(-2.11%) |
Feb 08, 2012 | 7.976 | 8.106 | 7.950 | 8.002 | 4,921,547 | +0.01(+0.11%) |
Feb 07, 2012 | 8.010 | 8.080 | 7.963 | 7.993 | 6,215,294 | -0.05(-0.59%) |
Feb 06, 2012 | 8.015 | 8.058 | 7.980 | 8.041 | 2,433,899 | -0.01(-0.11%) |
Feb 03, 2012 | 8.002 | 8.080 | 7.919 | 8.049 | 3,486,936 | +0.16(+2.03%) |
Feb 02, 2012 | 7.638 | 7.906 | 7.635 | 7.889 | 5,380,874 | +0.24(+3.17%) |
Feb 01, 2012 | 7.560 | 7.690 | 7.560 | 7.647 | 4,308,146 | +0.12(+1.61%) |
Jan 31, 2012 | 7.521 | 7.586 | 7.395 | 7.525 | 3,339,867 | +0.06(+0.81%) |
Jan 30, 2012 | 7.504 | 7.560 | 7.404 | 7.465 | 2,528,511 | -0.13(-1.77%) |
Jan 27, 2012 | 7.469 | 7.625 | 7.456 | 7.599 | 2,903,140 | +0.08(+1.10%) |
Jan 26, 2012 | 7.447 | 7.527 | 7.374 | 7.517 | 3,298,637 | +0.13(+1.76%) |
Jan 25, 2012 | 7.283 | 7.486 | 7.248 | 7.387 | 3,845,266 | +0.11(+1.49%) |
Jan 24, 2012 | 7.183 | 7.322 | 7.161 | 7.278 | 3,286,934 | +0.03(+0.48%) |
Jan 23, 2012 | 7.218 | 7.335 | 7.166 | 7.244 | 3,030,455 | -0.00(-0.06%) |
Jan 20, 2012 | 7.096 | 7.257 | 7.036 | 7.248 | 4,090,091 | +0.16(+2.20%) |
Jan 19, 2012 | 7.014 | 7.135 | 6.988 | 7.092 | 4,384,543 | +0.11(+1.55%) |
Jan 18, 2012 | 6.858 | 7.018 | 6.858 | 6.984 | 3,269,558 | +0.14(+2.09%) |
Jan 17, 2012 | 6.858 | 6.932 | 6.789 | 6.841 | 4,792,242 | +0.07(+1.02%) |
Jan 13, 2012 | 6.724 | 6.793 | 6.676 | 6.771 | 5,529,370 | -0.02(-0.26%) |
Jan 12, 2012 | 7.088 | 7.131 | 6.693 | 6.789 | 10,087,643 | -0.14(-2.06%) |
Jan 11, 2012 | 6.841 | 6.962 | 6.823 | 6.932 | 2,773,816 | +0.04(+0.57%) |
Jan 10, 2012 | 6.958 | 7.005 | 6.871 | 6.893 | 3,083,173 | +0.03(+0.51%) |
Jan 09, 2012 | 6.966 | 6.966 | 6.828 | 6.858 | 3,170,839 | -0.05(-0.75%) |
Jan 06, 2012 | 6.979 | 7.053 | 6.854 | 6.910 | 4,068,500 | -0.05(-0.68%) |
Jan 05, 2012 | 6.849 | 7.005 | 6.784 | 6.958 | 3,468,962 | +0.07(+1.07%) |
Jan 04, 2012 | 6.932 | 6.962 | 6.836 | 6.884 | 3,279,779 | +0.08(+1.21%) |
Dec 30, 2011 | 6.862 | 6.914 | 6.797 | 6.802 | 2,606,197 | -0.06(-0.88%) |
Dec 29, 2011 | 6.784 | 6.945 | 6.754 | 6.862 | 3,237,529 | +0.12(+1.80%) |
Dec 28, 2011 | 6.810 | 6.832 | 6.711 | 6.741 | 5,677,900 | -0.04(-0.58%) |
Dec 27, 2011 | 6.861 | 6.887 | 6.733 | 6.780 | 5,648,075 | -0.11(-1.55%) |
Dec 23, 2011 | 6.900 | 6.908 | 6.801 | 6.887 | 3,258,509 | +0.12(+1.70%) |
Dec 21, 2011 | 6.797 | 6.810 | 6.686 | 6.772 | 3,454,988 | -0.03(-0.44%) |
Dec 20, 2011 | 6.660 | 6.836 | 6.635 | 6.801 | 3,730,757 | +0.27(+4.19%) |
Dec 19, 2011 | 6.626 | 6.660 | 6.511 | 6.528 | 4,375,345 | -0.06(-0.84%) |
Dec 16, 2011 | 6.447 | 6.609 | 6.387 | 6.583 | 5,581,971 | +0.15(+2.33%) |
Dec 15, 2011 | 6.412 | 6.494 | 6.327 | 6.434 | 3,484,397 | +0.12(+1.83%) |
Dec 14, 2011 | 6.280 | 6.391 | 6.237 | 6.318 | 4,290,212 | -0.00(-0.07%) |
Dec 13, 2011 | 6.515 | 6.579 | 6.263 | 6.323 | 3,685,903 | -0.13(-1.99%) |
Dec 12, 2011 | 6.425 | 6.489 | 6.331 | 6.451 | 3,489,021 | -0.09(-1.31%) |
Dec 09, 2011 | 6.383 | 6.592 | 6.295 | 6.536 | 5,316,253 | +0.16(+2.55%) |
Dec 08, 2011 | 6.391 | 6.430 | 6.293 | 6.374 | 5,216,917 | -0.09(-1.32%) |
Dec 07, 2011 | 6.293 | 6.489 | 6.254 | 6.459 | 4,277,269 | +0.11(+1.68%) |
Dec 06, 2011 | 6.327 | 6.387 | 6.224 | 6.353 | 4,307,952 | +0.06(+0.88%) |
Dec 05, 2011 | 6.297 | 6.327 | 6.182 | 6.297 | 4,773,999 | +0.13(+2.08%) |
Dec 02, 2011 | 6.083 | 6.199 | 6.032 | 6.169 | 6,190,167 | +0.19(+3.15%) |
Dec 01, 2011 | 6.070 | 6.096 | 5.925 | 5.981 | 4,001,506 | -0.13(-2.10%) |
Nov 30, 2011 | 5.934 | 6.113 | 5.870 | 6.109 | 7,636,308 | +0.38(+6.72%) |
Nov 29, 2011 | 5.639 | 5.753 | 5.600 | 5.724 | 4,745,192 | +0.10(+1.83%) |
Nov 28, 2011 | 5.609 | 5.643 | 5.545 | 5.622 | 3,358,079 | +0.23(+4.20%) |
Nov 25, 2011 | 5.416 | 5.549 | 5.378 | 5.395 | 1,550,241 | -0.06(-1.10%) |
Nov 23, 2011 | 5.634 | 5.660 | 5.438 | 5.455 | 3,826,901 | -0.27(-4.63%) |
Nov 22, 2011 | 5.686 | 5.780 | 5.651 | 5.720 | 4,724,018 | +0.04(+0.75%) |
Nov 21, 2011 | 5.810 | 5.857 | 5.647 | 5.677 | 4,752,067 | -0.29(-4.80%) |
Nov 18, 2011 | 5.929 | 5.972 | 5.865 | 5.964 | 3,028,721 | +0.06(+1.01%) |
Nov 17, 2011 | 6.058 | 6.113 | 5.861 | 5.904 | 4,775,300 | -0.17(-2.81%) |
Nov 16, 2011 | 6.117 | 6.207 | 6.058 | 6.075 | 3,438,588 | -0.09(-1.46%) |
Nov 15, 2011 | 6.019 | 6.216 | 5.985 | 6.164 | 3,959,499 | +0.11(+1.76%) |
Nov 14, 2011 | 6.194 | 6.254 | 5.989 | 6.058 | 5,035,649 | -0.19(-3.08%) |
Nov 11, 2011 | 6.199 | 6.280 | 6.117 | 6.250 | 6,713,369 | +0.15(+2.52%) |
Nov 10, 2011 | 6.259 | 6.293 | 6.045 | 6.096 | 10,104,422 | -0.03(-0.42%) |
Nov 09, 2011 | 6.340 | 6.438 | 6.105 | 6.122 | 11,474,540 | -0.38(-5.85%) |
Nov 08, 2011 | 6.579 | 6.613 | 6.231 | 6.502 | 8,485,412 | +0.14(+2.22%) |
Nov 07, 2011 | 6.365 | 6.489 | 6.229 | 6.361 | 5,082,672 | -0.02(-0.27%) |
Nov 04, 2011 | 6.370 | 6.417 | 6.276 | 6.378 | 4,950,111 | -0.06(-0.93%) |
Nov 03, 2011 | 6.605 | 6.622 | 6.357 | 6.438 | 9,265,844 | -0.09(-1.38%) |
Nov 02, 2011 | 6.797 | 6.797 | 6.421 | 6.528 | 9,757,344 | +0.24(+3.81%) |
Nov 01, 2011 | 6.297 | 6.498 | 6.139 | 6.288 | 11,635,403 | -0.29(-4.36%) |
Oct 31, 2011 | 6.519 | 6.650 | 6.438 | 6.575 | 5,965,012 | -0.10(-1.54%) |
Oct 28, 2011 | 6.665 | 6.699 | 6.524 | 6.677 | 6,391,805 | +0.04(+0.58%) |
Oct 27, 2011 | 6.498 | 6.733 | 6.408 | 6.639 | 7,711,819 | +0.46(+7.47%) |
Oct 26, 2011 | 6.169 | 6.241 | 5.976 | 6.177 | 5,509,367 | +0.09(+1.40%) |
Oct 25, 2011 | 6.246 | 6.280 | 6.083 | 6.092 | 3,824,927 | -0.20(-3.13%) |
Oct 24, 2011 | 6.199 | 6.315 | 6.173 | 6.288 | 5,282,309 | +0.09(+1.38%) |
Oct 21, 2011 | 6.045 | 6.216 | 5.993 | 6.203 | 4,858,555 | +0.27(+4.54%) |
Oct 20, 2011 | 5.882 | 5.942 | 5.771 | 5.934 | 5,954,967 | +0.03(+0.51%) |
Oct 19, 2011 | 5.895 | 6.019 | 5.840 | 5.904 | 8,272,132 | +0.01(+0.15%) |
Oct 18, 2011 | 5.570 | 6.011 | 5.549 | 5.895 | 7,958,749 | +0.29(+5.11%) |
Oct 17, 2011 | 5.579 | 5.699 | 5.463 | 5.609 | 8,992,286 | +0.00(+0.00%) |
Oct 14, 2011 | 5.485 | 5.643 | 5.446 | 5.609 | 6,335,987 | +0.24(+4.46%) |
Oct 13, 2011 | 5.305 | 5.395 | 5.113 | 5.369 | 5,096,908 | +0.00(+0.08%) |
Oct 12, 2011 | 5.215 | 5.451 | 5.177 | 5.365 | 4,993,815 | +0.21(+4.15%) |
Oct 11, 2011 | 5.220 | 5.267 | 5.119 | 5.151 | 4,791,848 | -0.10(-1.95%) |
Oct 10, 2011 | 5.044 | 5.275 | 5.015 | 5.254 | 5,099,341 | +0.34(+6.87%) |
Oct 07, 2011 | 5.245 | 5.275 | 4.908 | 4.916 | 5,456,648 | -0.33(-6.28%) |
Oct 06, 2011 | 5.164 | 5.250 | 5.087 | 5.245 | 5,012,264 | +0.24(+4.87%) |
Oct 05, 2011 | 5.134 | 5.134 | 4.745 | 5.002 | 8,182,000 | +0.06(+1.12%) |
Oct 04, 2011 | 4.596 | 4.955 | 4.450 | 4.946 | 6,914,582 | +0.28(+6.05%) |
Oct 03, 2011 | 4.882 | 4.938 | 4.647 | 4.664 | 6,821,931 | -0.19(-3.96%) |
Sep 30, 2011 | 4.972 | 5.091 | 4.856 | 4.856 | 4,954,193 | -0.29(-5.73%) |
Sep 29, 2011 | 5.228 | 5.275 | 4.993 | 5.151 | 4,097,849 | +0.05(+0.92%) |
Sep 28, 2011 | 5.352 | 5.421 | 5.100 | 5.104 | 4,399,074 | -0.27(-4.94%) |
Sep 27, 2011 | 5.449 | 5.500 | 5.323 | 5.369 | 5,214,907 | +0.05(+1.03%) |
Sep 26, 2011 | 5.382 | 5.386 | 5.146 | 5.315 | 3,630,759 | -0.02(-0.32%) |
Sep 23, 2011 | 5.214 | 5.344 | 5.163 | 5.332 | 3,976,317 | +0.11(+2.09%) |
Sep 22, 2011 | 5.189 | 5.361 | 5.109 | 5.222 | 8,387,092 | -0.08(-1.58%) |
Sep 21, 2011 | 5.638 | 5.685 | 5.298 | 5.306 | 4,752,569 | -0.35(-6.24%) |
Sep 20, 2011 | 5.756 | 5.773 | 5.659 | 5.659 | 4,132,611 | -0.06(-1.03%) |
Sep 19, 2011 | 5.748 | 5.807 | 5.678 | 5.718 | 3,524,213 | -0.17(-2.93%) |
Sep 16, 2011 | 5.836 | 5.897 | 5.693 | 5.891 | 4,146,731 | +0.07(+1.23%) |
Sep 15, 2011 | 5.727 | 5.828 | 5.655 | 5.819 | 3,509,819 | +0.18(+3.13%) |
Sep 14, 2011 | 5.664 | 5.727 | 5.445 | 5.643 | 4,730,494 | +0.00(+0.00%) |
Sep 13, 2011 | 5.617 | 5.689 | 5.521 | 5.643 | 3,154,841 | +0.02(+0.30%) |
Sep 12, 2011 | 5.449 | 5.626 | 5.407 | 5.626 | 3,253,579 | +0.06(+1.13%) |
Sep 09, 2011 | 5.706 | 5.735 | 5.487 | 5.563 | 4,413,695 | -0.20(-3.43%) |
Sep 08, 2011 | 5.887 | 6.013 | 5.714 | 5.760 | 4,897,958 | -0.13(-2.14%) |
Sep 07, 2011 | 5.823 | 5.979 | 5.710 | 5.887 | 5,541,070 | +0.21(+3.78%) |
Sep 06, 2011 | 5.508 | 5.819 | 5.508 | 5.672 | 6,786,809 | -0.05(-0.95%) |
Sep 02, 2011 | 5.861 | 5.916 | 5.718 | 5.727 | 5,054,849 | -0.31(-5.09%) |