Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.300 | 5.330 | 5.230 | 5.290 | 7,312,469 | +0.08(+1.54%) |
Aug 30, 2012 | 5.270 | 5.300 | 5.150 | 5.210 | 5,696,090 | -0.13(-2.43%) |
Aug 29, 2012 | 5.270 | 5.350 | 5.240 | 5.340 | 5,467,405 | +0.08(+1.52%) |
Aug 27, 2012 | 5.430 | 5.470 | 5.250 | 5.260 | 6,112,385 | -0.15(-2.77%) |
Aug 24, 2012 | 5.220 | 5.490 | 5.140 | 5.410 | 8,482,487 | +0.17(+3.24%) |
Aug 23, 2012 | 5.350 | 5.400 | 5.240 | 5.240 | 5,349,917 | -0.14(-2.60%) |
Aug 22, 2012 | 5.450 | 5.530 | 5.280 | 5.380 | 9,787,594 | -0.07(-1.28%) |
Aug 21, 2012 | 5.410 | 5.570 | 5.400 | 5.450 | 15,847,481 | +0.11(+2.06%) |
Aug 20, 2012 | 5.250 | 5.390 | 5.210 | 5.340 | 7,351,001 | +0.09(+1.71%) |
Aug 17, 2012 | 5.200 | 5.290 | 5.115 | 5.250 | 9,006,782 | +0.08(+1.55%) |
Aug 16, 2012 | 5.020 | 5.190 | 5.020 | 5.170 | 7,440,432 | +0.18(+3.61%) |
Aug 15, 2012 | 4.900 | 5.070 | 4.870 | 4.990 | 6,013,524 | +0.10(+2.04%) |
Aug 14, 2012 | 4.880 | 5.020 | 4.830 | 4.890 | 7,812,391 | +0.06(+1.24%) |
Aug 13, 2012 | 4.800 | 4.970 | 4.760 | 4.830 | 4,656,066 | -0.01(-0.21%) |
Aug 10, 2012 | 4.750 | 4.910 | 4.730 | 4.840 | 6,392,310 | +0.04(+0.83%) |
Aug 09, 2012 | 4.670 | 4.830 | 4.640 | 4.800 | 7,628,022 | +0.19(+4.12%) |
Aug 08, 2012 | 4.470 | 4.790 | 4.430 | 4.610 | 10,981,461 | +0.11(+2.44%) |
Aug 07, 2012 | 4.440 | 4.590 | 4.430 | 4.500 | 6,740,289 | +0.11(+2.51%) |
Aug 06, 2012 | 4.350 | 4.440 | 4.310 | 4.390 | 7,554,324 | +0.07(+1.62%) |
Aug 03, 2012 | 4.320 | 4.400 | 4.250 | 4.320 | 19,194,910 | +0.20(+4.85%) |
Aug 02, 2012 | 4.410 | 4.490 | 4.060 | 4.120 | 23,807,816 | -0.36(-8.04%) |
Aug 01, 2012 | 5.340 | 5.350 | 4.420 | 4.480 | 36,041,468 | -0.56(-11.11%) |
Jul 31, 2012 | 5.090 | 5.130 | 4.980 | 5.040 | 9,103,149 | -0.06(-1.18%) |
Jul 30, 2012 | 5.080 | 5.170 | 4.990 | 5.100 | 6,172,466 | +0.03(+0.59%) |
Jul 27, 2012 | 4.870 | 5.150 | 4.800 | 5.070 | 10,511,233 | +0.30(+6.29%) |
Jul 26, 2012 | 4.830 | 4.850 | 4.620 | 4.770 | 6,151,216 | +0.10(+2.14%) |
Jul 25, 2012 | 4.820 | 4.900 | 4.650 | 4.670 | 6,379,435 | -0.12(-2.51%) |
Jul 24, 2012 | 4.840 | 4.850 | 4.650 | 4.790 | 6,575,567 | -0.04(-0.83%) |
Jul 23, 2012 | 4.720 | 4.830 | 4.620 | 4.830 | 5,699,166 | +0.04(+0.84%) |
Jul 20, 2012 | 5.010 | 5.010 | 4.780 | 4.790 | 8,327,235 | -0.27(-5.34%) |
Jul 19, 2012 | 5.140 | 5.200 | 5.000 | 5.060 | 6,861,625 | -0.06(-1.17%) |
Jul 18, 2012 | 5.250 | 5.270 | 5.080 | 5.120 | 6,874,431 | -0.18(-3.40%) |
Jul 17, 2012 | 5.330 | 5.390 | 5.190 | 5.300 | 5,199,815 | -0.01(-0.19%) |
Jul 16, 2012 | 5.280 | 5.390 | 5.230 | 5.310 | 5,067,356 | -0.01(-0.19%) |
Jul 13, 2012 | 5.100 | 5.350 | 5.090 | 5.320 | 5,945,764 | +0.24(+4.72%) |
Jul 12, 2012 | 5.150 | 5.180 | 5.010 | 5.080 | 6,192,034 | -0.15(-2.87%) |
Jul 11, 2012 | 5.210 | 5.300 | 5.170 | 5.230 | 4,502,145 | +0.02(+0.38%) |
Jul 10, 2012 | 5.470 | 5.530 | 5.150 | 5.210 | 5,984,367 | -0.20(-3.70%) |
Jul 09, 2012 | 5.530 | 5.590 | 5.330 | 5.410 | 4,220,148 | -0.15(-2.70%) |
Jul 06, 2012 | 5.510 | 5.600 | 5.440 | 5.560 | 5,913,799 | -0.05(-0.89%) |
Jul 05, 2012 | 5.840 | 5.870 | 5.600 | 5.610 | 5,366,528 | -0.28(-4.75%) |
Jul 03, 2012 | 5.700 | 5.970 | 5.700 | 5.890 | 5,796,075 | +0.18(+3.15%) |
Jul 02, 2012 | 5.740 | 5.790 | 5.610 | 5.710 | 5,416,723 | +0.05(+0.88%) |
Jun 29, 2012 | 5.600 | 5.790 | 5.480 | 5.660 | 13,650,225 | +0.23(+4.24%) |
Jun 28, 2012 | 4.900 | 5.460 | 4.800 | 5.430 | 19,942,810 | +0.52(+10.59%) |
Jun 27, 2012 | 4.970 | 5.090 | 4.910 | 4.910 | 8,785,941 | -0.03(-0.61%) |
Jun 26, 2012 | 4.920 | 5.000 | 4.890 | 4.940 | 5,454,830 | +0.05(+1.02%) |
Jun 25, 2012 | 5.100 | 5.100 | 4.890 | 4.890 | 7,237,682 | -0.28(-5.42%) |
Jun 22, 2012 | 5.210 | 5.270 | 5.120 | 5.170 | 6,084,990 | +0.02(+0.39%) |
Jun 21, 2012 | 5.480 | 5.520 | 5.140 | 5.150 | 5,691,601 | -0.33(-6.02%) |
Jun 20, 2012 | 5.490 | 5.559 | 5.360 | 5.480 | 5,012,165 | +0.00(+0.00%) |
Jun 19, 2012 | 5.280 | 5.540 | 5.240 | 5.480 | 6,194,373 | +0.25(+4.78%) |
Jun 18, 2012 | 5.290 | 5.320 | 5.200 | 5.230 | 5,537,230 | -0.14(-2.61%) |
Jun 15, 2012 | 5.220 | 5.370 | 5.160 | 5.370 | 6,717,428 | +0.20(+3.87%) |
Jun 14, 2012 | 5.150 | 5.240 | 5.110 | 5.170 | 7,376,874 | +0.05(+0.98%) |
Jun 13, 2012 | 5.160 | 5.250 | 5.100 | 5.120 | 7,147,590 | -0.06(-1.16%) |
Jun 12, 2012 | 5.090 | 5.220 | 5.090 | 5.180 | 5,554,036 | +0.10(+1.97%) |
Jun 11, 2012 | 5.480 | 5.500 | 5.070 | 5.080 | 6,985,065 | -0.30(-5.58%) |
Jun 08, 2012 | 5.350 | 5.390 | 5.210 | 5.380 | 4,919,526 | -0.01(-0.19%) |
Jun 07, 2012 | 5.570 | 5.660 | 5.350 | 5.390 | 5,831,445 | -0.05(-0.92%) |
Jun 06, 2012 | 5.210 | 5.475 | 5.155 | 5.440 | 7,446,879 | +0.34(+6.67%) |
Jun 05, 2012 | 5.060 | 5.190 | 5.030 | 5.100 | 8,012,359 | +0.05(+0.99%) |
Jun 04, 2012 | 5.100 | 5.170 | 5.030 | 5.050 | 8,733,134 | -0.08(-1.56%) |
Jun 01, 2012 | 5.070 | 5.240 | 5.010 | 5.130 | 10,783,414 | -0.11(-2.10%) |
May 31, 2012 | 5.270 | 5.310 | 5.110 | 5.240 | 7,152,924 | -0.04(-0.76%) |
May 30, 2012 | 5.340 | 5.370 | 5.210 | 5.280 | 5,531,724 | -0.16(-2.94%) |
May 29, 2012 | 5.290 | 5.480 | 5.250 | 5.440 | 4,834,192 | +0.25(+4.82%) |
May 25, 2012 | 5.240 | 5.280 | 5.130 | 5.190 | 3,967,645 | -0.06(-1.14%) |
May 24, 2012 | 5.280 | 5.320 | 5.080 | 5.250 | 5,413,129 | +0.01(+0.19%) |
May 23, 2012 | 5.160 | 5.260 | 5.040 | 5.240 | 9,896,726 | -0.01(-0.19%) |
May 22, 2012 | 5.160 | 5.505 | 5.110 | 5.250 | 10,586,037 | +0.15(+2.94%) |
May 21, 2012 | 4.940 | 5.110 | 4.880 | 5.100 | 6,452,045 | +0.22(+4.51%) |
May 18, 2012 | 5.050 | 5.070 | 4.820 | 4.880 | 8,990,296 | -0.10(-2.01%) |
May 17, 2012 | 5.100 | 5.140 | 4.870 | 4.980 | 15,561,234 | -0.13(-2.54%) |
May 16, 2012 | 5.540 | 5.650 | 5.100 | 5.110 | 15,432,233 | -0.39(-7.09%) |
May 15, 2012 | 5.730 | 5.760 | 5.490 | 5.500 | 13,349,955 | -0.23(-4.01%) |
May 14, 2012 | 5.720 | 5.770 | 5.660 | 5.730 | 8,241,971 | -0.12(-2.05%) |
May 11, 2012 | 5.590 | 5.880 | 5.560 | 5.850 | 9,537,663 | +0.18(+3.17%) |
May 10, 2012 | 5.680 | 5.750 | 5.630 | 5.670 | 6,785,995 | +0.06(+1.07%) |
May 09, 2012 | 5.690 | 5.690 | 5.540 | 5.610 | 10,914,101 | -0.21(-3.61%) |
May 08, 2012 | 5.800 | 5.840 | 5.630 | 5.820 | 10,122,447 | +0.02(+0.34%) |
May 07, 2012 | 5.690 | 5.800 | 5.500 | 5.800 | 13,141,291 | +0.00(+0.00%) |
May 04, 2012 | 5.800 | 5.845 | 5.670 | 5.800 | 8,986,658 | -0.03(-0.51%) |
May 03, 2012 | 6.150 | 6.185 | 5.780 | 5.830 | 13,892,707 | -0.31(-5.05%) |
May 02, 2012 | 6.430 | 6.500 | 6.040 | 6.140 | 28,221,282 | -0.01(-0.16%) |
May 01, 2012 | 6.030 | 6.210 | 5.980 | 6.150 | 15,200,702 | +0.14(+2.33%) |
Apr 30, 2012 | 5.970 | 6.050 | 5.900 | 6.010 | 8,563,416 | +0.02(+0.33%) |
Apr 27, 2012 | 5.980 | 6.010 | 5.805 | 5.990 | 9,636,968 | +0.04(+0.67%) |
Apr 26, 2012 | 5.860 | 5.970 | 5.810 | 5.950 | 11,834,428 | +0.08(+1.36%) |
Apr 25, 2012 | 6.120 | 6.130 | 5.700 | 5.870 | 20,797,796 | -0.17(-2.81%) |
Apr 24, 2012 | 6.020 | 6.180 | 5.970 | 6.040 | 14,908,119 | -0.02(-0.33%) |
Apr 23, 2012 | 5.930 | 6.070 | 5.860 | 6.060 | 19,492,896 | +0.00(+0.00%) |
Apr 20, 2012 | 6.080 | 6.200 | 6.010 | 6.060 | 14,357,779 | +0.02(+0.33%) |
Apr 19, 2012 | 6.010 | 6.210 | 5.940 | 6.040 | 43,385,576 | +0.17(+2.90%) |
Apr 18, 2012 | 6.600 | 6.600 | 5.830 | 5.870 | 75,245,128 | -1.83(-23.77%) |
Apr 17, 2012 | 7.720 | 7.790 | 7.620 | 7.700 | 5,227,800 | +0.08(+1.05%) |
Apr 16, 2012 | 7.720 | 7.810 | 7.500 | 7.620 | 6,474,231 | -0.03(-0.39%) |
Apr 13, 2012 | 7.710 | 7.760 | 7.540 | 7.650 | 9,336,708 | -0.20(-2.55%) |
Apr 12, 2012 | 7.580 | 7.870 | 7.530 | 7.850 | 8,518,798 | +0.31(+4.11%) |
Apr 11, 2012 | 7.530 | 7.770 | 7.440 | 7.540 | 11,504,299 | +0.23(+3.15%) |
Apr 10, 2012 | 7.660 | 7.780 | 7.280 | 7.310 | 11,144,012 | -0.38(-4.94%) |
Apr 09, 2012 | 7.830 | 7.850 | 7.650 | 7.690 | 7,765,876 | -0.36(-4.47%) |
Apr 05, 2012 | 7.940 | 8.140 | 7.910 | 8.050 | 7,203,430 | +0.03(+0.37%) |
Apr 04, 2012 | 8.020 | 8.140 | 7.910 | 8.020 | 10,394,073 | -0.15(-1.84%) |
Apr 03, 2012 | 8.390 | 8.440 | 8.020 | 8.170 | 13,353,222 | -0.21(-2.51%) |
Apr 02, 2012 | 8.320 | 8.460 | 8.220 | 8.380 | 7,936,124 | +0.06(+0.72%) |
Mar 30, 2012 | 8.520 | 8.540 | 8.110 | 8.320 | 10,536,546 | -0.13(-1.54%) |
Mar 29, 2012 | 8.530 | 8.590 | 8.240 | 8.450 | 8,173,060 | -0.20(-2.31%) |
Mar 28, 2012 | 8.750 | 8.790 | 8.460 | 8.650 | 8,736,648 | -0.09(-1.03%) |
Mar 27, 2012 | 8.850 | 8.900 | 8.710 | 8.740 | 7,431,018 | -0.06(-0.68%) |
Mar 26, 2012 | 8.830 | 8.870 | 8.720 | 8.800 | 10,083,318 | +0.09(+1.03%) |
Mar 23, 2012 | 8.740 | 8.780 | 8.580 | 8.710 | 9,951,985 | -0.03(-0.34%) |
Mar 22, 2012 | 8.740 | 8.850 | 8.650 | 8.740 | 11,061,016 | -0.14(-1.58%) |
Mar 21, 2012 | 9.120 | 9.160 | 8.880 | 8.880 | 11,317,416 | -0.20(-2.20%) |
Mar 20, 2012 | 9.050 | 9.110 | 8.910 | 9.080 | 6,951,729 | -0.07(-0.77%) |
Mar 19, 2012 | 9.090 | 9.315 | 9.010 | 9.150 | 7,268,892 | +0.00(+0.00%) |
Mar 16, 2012 | 9.360 | 9.490 | 9.070 | 9.150 | 8,651,223 | -0.17(-1.82%) |
Mar 15, 2012 | 8.950 | 9.320 | 8.860 | 9.320 | 11,216,460 | +0.42(+4.72%) |
Mar 14, 2012 | 9.080 | 9.110 | 8.870 | 8.900 | 8,939,722 | -0.14(-1.55%) |
Mar 13, 2012 | 8.900 | 9.080 | 8.790 | 9.040 | 12,682,014 | +0.23(+2.61%) |
Mar 12, 2012 | 8.880 | 8.940 | 8.710 | 8.810 | 5,250,134 | -0.09(-1.01%) |
Mar 09, 2012 | 8.950 | 8.980 | 8.820 | 8.900 | 10,925,414 | -0.01(-0.11%) |
Mar 08, 2012 | 8.820 | 9.100 | 8.740 | 8.910 | 11,288,511 | +0.23(+2.65%) |
Mar 07, 2012 | 8.650 | 8.730 | 8.580 | 8.680 | 6,104,182 | +0.12(+1.34%) |
Mar 06, 2012 | 8.730 | 8.750 | 8.520 | 8.565 | 6,894,656 | -0.35(-3.87%) |
Mar 05, 2012 | 8.960 | 9.010 | 8.810 | 8.910 | 6,620,703 | -0.05(-0.56%) |
Mar 02, 2012 | 9.120 | 9.200 | 8.930 | 8.960 | 7,053,050 | -0.14(-1.54%) |
Mar 01, 2012 | 9.090 | 9.280 | 9.050 | 9.100 | 8,425,981 | +0.01(+0.11%) |
Feb 29, 2012 | 9.010 | 9.290 | 9.010 | 9.090 | 8,936,604 | +0.13(+1.45%) |
Feb 28, 2012 | 9.040 | 9.090 | 8.930 | 8.960 | 6,403,304 | -0.07(-0.78%) |
Feb 27, 2012 | 8.960 | 9.150 | 8.800 | 9.030 | 8,070,336 | -0.11(-1.20%) |
Feb 24, 2012 | 9.340 | 9.380 | 9.120 | 9.140 | 5,310,309 | -0.20(-2.14%) |
Feb 23, 2012 | 9.260 | 9.480 | 9.140 | 9.340 | 6,735,658 | +0.14(+1.52%) |
Feb 22, 2012 | 9.460 | 9.495 | 9.140 | 9.200 | 7,474,137 | -0.34(-3.56%) |
Feb 21, 2012 | 9.250 | 9.680 | 9.215 | 9.540 | 14,335,387 | +0.32(+3.47%) |
Feb 17, 2012 | 9.060 | 9.250 | 9.010 | 9.220 | 10,884,843 | +0.19(+2.10%) |
Feb 16, 2012 | 8.820 | 9.060 | 8.670 | 9.030 | 10,018,599 | +0.21(+2.38%) |
Feb 15, 2012 | 8.970 | 9.010 | 8.780 | 8.820 | 7,605,529 | -0.06(-0.68%) |
Feb 14, 2012 | 8.990 | 9.010 | 8.720 | 8.880 | 8,955,020 | -0.16(-1.77%) |
Feb 13, 2012 | 8.930 | 9.060 | 8.770 | 9.040 | 11,097,478 | +0.30(+3.49%) |
Feb 10, 2012 | 8.710 | 8.920 | 8.520 | 8.735 | 9,980,313 | -0.18(-1.96%) |
Feb 09, 2012 | 8.950 | 9.020 | 8.830 | 8.910 | 16,513,247 | +0.01(+0.11%) |
Feb 08, 2012 | 8.970 | 9.000 | 8.830 | 8.900 | 8,676,283 | -0.05(-0.56%) |
Feb 07, 2012 | 8.940 | 9.000 | 8.780 | 8.950 | 7,526,794 | +0.01(+0.11%) |
Feb 06, 2012 | 9.100 | 9.190 | 8.830 | 8.940 | 12,260,849 | -0.23(-2.51%) |
Feb 03, 2012 | 8.830 | 9.610 | 8.750 | 9.170 | 29,104,852 | +1.13(+14.05%) |
Feb 02, 2012 | 8.080 | 8.150 | 7.970 | 8.040 | 7,571,671 | +0.05(+0.63%) |
Feb 01, 2012 | 7.870 | 8.070 | 7.770 | 7.990 | 8,481,537 | +0.28(+3.63%) |
Jan 31, 2012 | 7.720 | 8.040 | 7.600 | 7.710 | 7,253,254 | +0.06(+0.78%) |
Jan 30, 2012 | 7.710 | 7.775 | 7.540 | 7.650 | 8,081,135 | -0.18(-2.30%) |
Jan 27, 2012 | 7.700 | 7.900 | 7.560 | 7.830 | 12,102,202 | +0.03(+0.38%) |
Jan 26, 2012 | 8.210 | 8.250 | 7.650 | 7.800 | 10,609,584 | -0.26(-3.23%) |
Jan 25, 2012 | 8.210 | 8.260 | 7.980 | 8.060 | 11,289,431 | -0.18(-2.18%) |
Jan 24, 2012 | 8.060 | 8.290 | 8.000 | 8.240 | 6,520,534 | +0.02(+0.24%) |
Jan 23, 2012 | 8.210 | 8.450 | 8.150 | 8.220 | 6,240,263 | -0.02(-0.24%) |
Jan 20, 2012 | 8.120 | 8.240 | 8.060 | 8.240 | 8,147,262 | +0.07(+0.86%) |
Jan 19, 2012 | 7.900 | 8.330 | 7.900 | 8.170 | 10,712,551 | +0.35(+4.48%) |
Jan 18, 2012 | 7.520 | 7.890 | 7.455 | 7.820 | 8,089,499 | +0.29(+3.85%) |
Jan 17, 2012 | 7.620 | 7.685 | 7.440 | 7.530 | 6,921,563 | +0.02(+0.27%) |
Jan 13, 2012 | 7.590 | 7.610 | 7.290 | 7.510 | 8,574,624 | -0.21(-2.72%) |
Jan 12, 2012 | 7.900 | 7.960 | 7.491 | 7.720 | 9,770,883 | -0.08(-1.03%) |
Jan 11, 2012 | 7.220 | 7.820 | 7.180 | 7.800 | 11,923,673 | +0.53(+7.29%) |
Jan 10, 2012 | 6.930 | 7.330 | 6.920 | 7.270 | 8,636,916 | +0.50(+7.39%) |
Jan 09, 2012 | 6.760 | 6.870 | 6.730 | 6.770 | 3,884,238 | +0.00(+0.00%) |
Jan 06, 2012 | 6.940 | 7.000 | 6.740 | 6.770 | 6,729,316 | -0.19(-2.73%) |
Jan 05, 2012 | 6.670 | 7.055 | 6.580 | 6.960 | 8,273,055 | +0.21(+3.11%) |
Jan 04, 2012 | 6.800 | 6.800 | 6.570 | 6.750 | 6,298,007 | +0.20(+3.05%) |
Dec 30, 2011 | 6.450 | 6.590 | 6.450 | 6.550 | 5,226,509 | +0.10(+1.55%) |
Dec 29, 2011 | 6.290 | 6.490 | 6.280 | 6.450 | 4,542,431 | +0.16(+2.54%) |
Dec 28, 2011 | 6.390 | 6.420 | 6.220 | 6.290 | 4,918,734 | -0.10(-1.56%) |
Dec 27, 2011 | 6.460 | 6.570 | 6.390 | 6.390 | 4,116,371 | -0.07(-1.08%) |
Dec 23, 2011 | 6.380 | 6.710 | 6.300 | 6.460 | 3,744,363 | +0.46(+7.67%) |
Dec 21, 2011 | 5.920 | 6.100 | 5.880 | 6.000 | 13,089,611 | +0.00(+0.00%) |
Dec 20, 2011 | 5.940 | 6.070 | 5.840 | 6.000 | 10,868,766 | +0.25(+4.35%) |
Dec 19, 2011 | 6.300 | 6.320 | 5.690 | 5.750 | 10,540,045 | -0.51(-8.15%) |
Dec 16, 2011 | 6.320 | 6.500 | 6.200 | 6.260 | 6,992,126 | +0.00(+0.00%) |
Dec 15, 2011 | 6.390 | 6.480 | 6.220 | 6.260 | 6,064,798 | +0.04(+0.64%) |
Dec 14, 2011 | 6.230 | 6.380 | 6.070 | 6.220 | 11,052,422 | -0.07(-1.11%) |
Dec 13, 2011 | 6.500 | 6.630 | 6.220 | 6.290 | 9,207,106 | -0.14(-2.18%) |
Dec 12, 2011 | 6.610 | 6.650 | 6.290 | 6.430 | 7,277,160 | -0.32(-4.74%) |
Dec 09, 2011 | 6.600 | 6.810 | 6.600 | 6.750 | 7,807,955 | +0.21(+3.21%) |
Dec 08, 2011 | 6.870 | 7.050 | 6.510 | 6.540 | 11,545,098 | -0.39(-5.63%) |
Dec 07, 2011 | 6.640 | 6.940 | 6.550 | 6.930 | 7,399,649 | +0.20(+2.97%) |
Dec 06, 2011 | 6.660 | 6.890 | 6.470 | 6.730 | 7,551,731 | +0.02(+0.30%) |
Dec 05, 2011 | 6.760 | 6.820 | 6.571 | 6.710 | 9,806,427 | +0.24(+3.71%) |
Dec 02, 2011 | 6.640 | 6.830 | 6.460 | 6.470 | 9,411,312 | -0.07(-1.07%) |
Dec 01, 2011 | 6.480 | 6.600 | 6.385 | 6.540 | 7,150,107 | -0.05(-0.76%) |
Nov 30, 2011 | 6.600 | 6.610 | 6.390 | 6.590 | 10,981,536 | +0.45(+7.33%) |
Nov 29, 2011 | 6.080 | 6.300 | 5.990 | 6.140 | 10,648,070 | +0.07(+1.15%) |
Nov 28, 2011 | 5.870 | 6.230 | 5.870 | 6.070 | 13,577,072 | +0.68(+12.62%) |
Nov 25, 2011 | 5.340 | 5.520 | 5.335 | 5.390 | 3,315,117 | +0.04(+0.75%) |
Nov 23, 2011 | 5.570 | 5.570 | 5.320 | 5.350 | 10,064,998 | -0.34(-5.98%) |
Nov 22, 2011 | 5.720 | 5.850 | 5.680 | 5.690 | 7,137,475 | -0.09(-1.56%) |
Nov 21, 2011 | 5.930 | 5.930 | 5.660 | 5.780 | 12,481,831 | -0.31(-5.09%) |
Nov 18, 2011 | 6.200 | 6.240 | 6.040 | 6.090 | 7,563,766 | -0.01(-0.16%) |
Nov 17, 2011 | 6.330 | 6.400 | 6.020 | 6.100 | 12,161,151 | -0.21(-3.33%) |
Nov 16, 2011 | 6.500 | 6.555 | 6.280 | 6.310 | 11,855,282 | -0.29(-4.39%) |
Nov 15, 2011 | 6.660 | 6.760 | 6.510 | 6.600 | 10,826,664 | -0.13(-1.93%) |
Nov 14, 2011 | 6.900 | 6.940 | 6.680 | 6.730 | 6,753,352 | -0.22(-3.17%) |
Nov 11, 2011 | 6.860 | 7.070 | 6.760 | 6.950 | 10,315,249 | +0.40(+6.11%) |
Nov 10, 2011 | 6.750 | 6.810 | 6.450 | 6.550 | 9,579,900 | -0.01(-0.15%) |
Nov 09, 2011 | 6.900 | 6.910 | 6.510 | 6.560 | 14,114,058 | -0.60(-8.38%) |
Nov 08, 2011 | 7.100 | 7.240 | 6.930 | 7.160 | 12,036,368 | +0.18(+2.58%) |
Nov 07, 2011 | 7.130 | 7.177 | 6.720 | 6.980 | 16,332,777 | -0.21(-2.92%) |
Nov 04, 2011 | 6.380 | 7.380 | 6.310 | 7.190 | 25,060,888 | +1.03(+16.72%) |
Nov 03, 2011 | 6.390 | 6.430 | 5.930 | 6.160 | 13,019,665 | -0.01(-0.16%) |
Nov 02, 2011 | 6.180 | 6.290 | 6.000 | 6.170 | 8,686,521 | +0.33(+5.65%) |
Nov 01, 2011 | 6.010 | 6.100 | 5.810 | 5.840 | 15,871,282 | -0.54(-8.46%) |
Oct 31, 2011 | 6.640 | 6.640 | 6.370 | 6.380 | 9,358,252 | -0.47(-6.86%) |
Oct 28, 2011 | 6.730 | 6.890 | 6.570 | 6.850 | 10,044,172 | +0.01(+0.15%) |
Oct 27, 2011 | 6.640 | 6.990 | 6.530 | 6.840 | 18,790,712 | +0.69(+11.22%) |
Oct 26, 2011 | 5.900 | 6.285 | 5.760 | 6.150 | 13,380,522 | +0.42(+7.33%) |
Oct 25, 2011 | 6.280 | 6.280 | 5.720 | 5.730 | 11,089,084 | -0.62(-9.76%) |
Oct 24, 2011 | 6.020 | 6.410 | 6.020 | 6.350 | 12,122,200 | +0.35(+5.83%) |
Oct 21, 2011 | 5.960 | 6.170 | 5.900 | 6.000 | 9,645,687 | +0.14(+2.39%) |
Oct 20, 2011 | 5.800 | 5.900 | 5.660 | 5.860 | 8,814,130 | +0.06(+1.03%) |
Oct 19, 2011 | 6.060 | 6.270 | 5.770 | 5.800 | 11,082,633 | -0.29(-4.76%) |
Oct 18, 2011 | 5.610 | 6.190 | 5.490 | 6.090 | 11,912,827 | +0.50(+8.94%) |
Oct 17, 2011 | 5.810 | 5.810 | 5.510 | 5.590 | 9,469,644 | -0.28(-4.77%) |
Oct 14, 2011 | 5.680 | 5.900 | 5.530 | 5.870 | 11,264,474 | +0.31(+5.58%) |
Oct 13, 2011 | 5.860 | 5.860 | 5.460 | 5.560 | 10,498,095 | -0.33(-5.60%) |
Oct 12, 2011 | 5.740 | 6.055 | 5.740 | 5.890 | 11,288,324 | +0.27(+4.80%) |
Oct 11, 2011 | 5.380 | 5.750 | 5.310 | 5.620 | 11,618,143 | +0.17(+3.12%) |
Oct 10, 2011 | 5.250 | 5.450 | 5.250 | 5.450 | 7,835,765 | +0.32(+6.24%) |
Oct 07, 2011 | 5.550 | 5.590 | 5.120 | 5.130 | 9,948,310 | -0.38(-6.90%) |
Oct 06, 2011 | 5.400 | 5.520 | 5.360 | 5.510 | 11,864,174 | +0.17(+3.18%) |
Oct 05, 2011 | 5.280 | 5.390 | 5.110 | 5.340 | 10,530,808 | +0.02(+0.38%) |
Oct 04, 2011 | 5.230 | 5.320 | 4.840 | 5.320 | 12,707,234 | +0.03(+0.57%) |
Oct 03, 2011 | 5.740 | 5.830 | 5.160 | 5.290 | 9,240,861 | -0.45(-7.84%) |
Sep 30, 2011 | 5.880 | 5.940 | 5.722 | 5.740 | 8,365,106 | -0.26(-4.33%) |
Sep 29, 2011 | 5.730 | 6.040 | 5.700 | 6.000 | 11,433,770 | +0.43(+7.82%) |
Sep 28, 2011 | 5.650 | 5.700 | 5.550 | 5.565 | 11,729,812 | -0.04(-0.80%) |
Sep 27, 2011 | 5.510 | 5.790 | 5.440 | 5.610 | 12,230,380 | +0.28(+5.25%) |
Sep 26, 2011 | 5.260 | 5.330 | 5.020 | 5.330 | 8,947,227 | +0.24(+4.72%) |
Sep 23, 2011 | 4.930 | 5.170 | 4.880 | 5.090 | 7,230,241 | +0.17(+3.46%) |
Sep 22, 2011 | 5.040 | 5.139 | 4.800 | 4.920 | 15,599,670 | -0.43(-8.04%) |
Sep 21, 2011 | 5.700 | 5.760 | 5.340 | 5.350 | 7,870,964 | -0.36(-6.30%) |
Sep 20, 2011 | 5.940 | 6.050 | 5.705 | 5.710 | 6,326,804 | -0.18(-3.06%) |
Sep 19, 2011 | 6.000 | 6.005 | 5.740 | 5.890 | 7,124,239 | -0.27(-4.38%) |
Sep 16, 2011 | 6.190 | 6.310 | 5.970 | 6.160 | 7,797,328 | +0.03(+0.49%) |
Sep 15, 2011 | 6.065 | 6.160 | 5.830 | 6.130 | 9,994,021 | +0.18(+3.03%) |
Sep 14, 2011 | 5.940 | 6.090 | 5.600 | 5.950 | 9,298,202 | +0.09(+1.54%) |
Sep 13, 2011 | 5.830 | 5.980 | 5.680 | 5.860 | 8,192,312 | +0.04(+0.69%) |
Sep 12, 2011 | 5.700 | 5.830 | 5.500 | 5.820 | 14,258,777 | +0.00(+0.00%) |
Sep 09, 2011 | 6.010 | 6.040 | 5.700 | 5.820 | 11,467,661 | -0.29(-4.75%) |
Sep 08, 2011 | 6.410 | 6.460 | 6.020 | 6.110 | 8,417,600 | -0.41(-6.29%) |
Sep 07, 2011 | 6.180 | 6.560 | 6.160 | 6.520 | 9,132,918 | +0.48(+7.95%) |
Sep 06, 2011 | 6.150 | 6.205 | 5.940 | 6.040 | 8,543,706 | -0.35(-5.48%) |
Sep 02, 2011 | 6.410 | 6.480 | 6.300 | 6.390 | 8,390,868 | -0.23(-3.47%) |