Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.843 | 6.854 | 6.783 | 6.814 | 50,366,232 | -0.06(-0.91%) |
Apr 27, 2012 | 6.890 | 6.910 | 6.815 | 6.876 | 40,929,220 | +0.03(+0.39%) |
Apr 26, 2012 | 6.727 | 6.865 | 6.719 | 6.850 | 48,925,136 | +0.09(+1.32%) |
Apr 25, 2012 | 6.705 | 6.761 | 6.693 | 6.761 | 53,681,608 | +0.19(+2.83%) |
Apr 24, 2012 | 6.540 | 6.609 | 6.527 | 6.574 | 40,765,552 | +0.05(+0.80%) |
Apr 23, 2012 | 6.499 | 6.537 | 6.445 | 6.522 | 53,479,608 | -0.12(-1.75%) |
Apr 20, 2012 | 6.675 | 6.723 | 6.632 | 6.638 | 54,582,952 | +0.02(+0.23%) |
Apr 19, 2012 | 6.702 | 6.755 | 6.554 | 6.623 | 96,635,168 | -0.08(-1.17%) |
Apr 18, 2012 | 6.688 | 6.747 | 6.679 | 6.701 | 58,868,336 | -0.05(-0.70%) |
Apr 17, 2012 | 6.633 | 6.775 | 6.616 | 6.749 | 61,036,924 | +0.20(+3.08%) |
Apr 16, 2012 | 6.628 | 6.648 | 6.511 | 6.547 | 65,696,308 | -0.01(-0.18%) |
Apr 13, 2012 | 6.694 | 6.695 | 6.552 | 6.559 | 65,271,300 | -0.17(-2.52%) |
Apr 12, 2012 | 6.566 | 6.733 | 6.559 | 6.728 | 55,196,788 | +0.19(+2.87%) |
Apr 11, 2012 | 6.580 | 6.604 | 6.530 | 6.541 | 70,599,736 | +0.09(+1.47%) |
Apr 10, 2012 | 6.645 | 6.686 | 6.437 | 6.446 | 121,525,664 | -0.23(-3.50%) |
Apr 09, 2012 | 6.654 | 6.728 | 6.637 | 6.680 | 56,947,364 | -0.15(-2.16%) |
Apr 05, 2012 | 6.793 | 6.869 | 6.777 | 6.827 | 58,238,032 | +0.00(+0.02%) |
Apr 04, 2012 | 6.864 | 6.883 | 6.784 | 6.826 | 96,527,064 | -0.15(-2.18%) |
Apr 03, 2012 | 7.010 | 7.035 | 6.891 | 6.978 | 73,923,088 | -0.05(-0.69%) |
Apr 02, 2012 | 6.912 | 7.068 | 6.886 | 7.026 | 48,771,888 | +0.10(+1.45%) |
Mar 30, 2012 | 6.943 | 6.954 | 6.857 | 6.926 | 53,386,492 | +0.05(+0.78%) |
Mar 29, 2012 | 6.817 | 6.892 | 6.762 | 6.872 | 62,799,284 | -0.03(-0.38%) |
Mar 28, 2012 | 6.961 | 6.981 | 6.815 | 6.898 | 69,953,160 | -0.07(-0.99%) |
Mar 27, 2012 | 7.025 | 7.033 | 6.959 | 6.967 | 57,980,288 | -0.04(-0.59%) |
Mar 26, 2012 | 6.915 | 7.009 | 6.911 | 7.009 | 44,065,728 | +0.19(+2.77%) |
Mar 23, 2012 | 6.790 | 6.835 | 6.713 | 6.820 | 53,826,036 | +0.04(+0.65%) |
Mar 22, 2012 | 6.772 | 6.810 | 6.732 | 6.776 | 81,777,696 | -0.10(-1.42%) |
Mar 21, 2012 | 6.903 | 6.919 | 6.850 | 6.873 | 46,748,836 | -0.03(-0.38%) |
Mar 20, 2012 | 6.863 | 6.916 | 6.820 | 6.900 | 59,715,440 | -0.04(-0.58%) |
Mar 19, 2012 | 6.878 | 6.983 | 6.868 | 6.940 | 49,158,164 | +0.05(+0.76%) |
Mar 16, 2012 | 6.890 | 6.902 | 6.858 | 6.888 | 49,412,588 | +0.03(+0.40%) |
Mar 15, 2012 | 6.810 | 6.872 | 6.773 | 6.861 | 60,035,048 | +0.07(+1.05%) |
Mar 14, 2012 | 6.807 | 6.841 | 6.747 | 6.790 | 58,081,080 | -0.02(-0.24%) |
Mar 13, 2012 | 6.637 | 6.809 | 6.613 | 6.806 | 67,813,936 | +0.24(+3.66%) |
Mar 12, 2012 | 6.562 | 6.582 | 6.520 | 6.566 | 36,238,416 | +0.00(+0.07%) |
Mar 09, 2012 | 6.541 | 6.599 | 6.523 | 6.561 | 46,387,788 | +0.05(+0.75%) |
Mar 08, 2012 | 6.465 | 6.541 | 6.438 | 6.513 | 47,941,556 | +0.13(+1.98%) |
Mar 07, 2012 | 6.331 | 6.408 | 6.316 | 6.386 | 56,138,828 | +0.09(+1.37%) |
Mar 06, 2012 | 6.359 | 6.366 | 6.263 | 6.299 | 95,711,128 | -0.20(-3.06%) |
Mar 05, 2012 | 6.527 | 6.534 | 6.448 | 6.498 | 63,660,640 | -0.05(-0.80%) |
Mar 02, 2012 | 6.581 | 6.594 | 6.516 | 6.550 | 66,108,672 | -0.04(-0.61%) |
Mar 01, 2012 | 6.543 | 6.611 | 6.528 | 6.591 | 111,481,552 | +0.10(+1.55%) |
Feb 29, 2012 | 6.587 | 6.629 | 6.489 | 6.490 | 79,665,752 | -0.08(-1.23%) |
Feb 28, 2012 | 6.536 | 6.579 | 6.510 | 6.571 | 58,108,016 | +0.03(+0.51%) |
Feb 27, 2012 | 6.424 | 6.567 | 6.402 | 6.537 | 61,186,456 | +0.03(+0.44%) |
Feb 24, 2012 | 6.509 | 6.535 | 6.482 | 6.509 | 43,811,296 | +0.03(+0.44%) |
Feb 23, 2012 | 6.417 | 6.490 | 6.374 | 6.481 | 58,172,812 | +0.06(+0.87%) |
Feb 22, 2012 | 6.446 | 6.475 | 6.402 | 6.424 | 64,219,592 | -0.05(-0.70%) |
Feb 21, 2012 | 6.494 | 6.522 | 6.429 | 6.470 | 43,801,152 | +0.01(+0.18%) |
Feb 17, 2012 | 6.476 | 6.477 | 6.419 | 6.458 | 42,600,572 | +0.04(+0.59%) |
Feb 16, 2012 | 6.291 | 6.438 | 6.269 | 6.420 | 69,427,112 | +0.13(+2.05%) |
Feb 15, 2012 | 6.392 | 6.410 | 6.264 | 6.291 | 77,934,688 | -0.06(-0.99%) |
Feb 14, 2012 | 6.329 | 6.356 | 6.260 | 6.354 | 88,461,568 | -0.00(-0.07%) |
Feb 13, 2012 | 6.360 | 6.379 | 6.307 | 6.359 | 54,922,836 | +0.08(+1.28%) |
Feb 10, 2012 | 6.251 | 6.282 | 6.223 | 6.278 | 76,385,480 | -0.09(-1.36%) |
Feb 09, 2012 | 6.372 | 6.387 | 6.291 | 6.365 | 67,605,856 | +0.02(+0.24%) |
Feb 08, 2012 | 6.321 | 6.352 | 6.266 | 6.349 | 65,349,048 | +0.04(+0.62%) |
Feb 07, 2012 | 6.254 | 6.334 | 6.206 | 6.310 | 73,360,144 | +0.03(+0.44%) |
Feb 06, 2012 | 6.239 | 6.285 | 6.224 | 6.283 | 48,777,224 | -0.01(-0.15%) |
Feb 03, 2012 | 6.240 | 6.296 | 6.218 | 6.292 | 60,232,160 | +0.18(+2.89%) |
Feb 02, 2012 | 6.122 | 6.149 | 6.076 | 6.116 | 51,740,576 | +0.02(+0.40%) |
Feb 01, 2012 | 6.084 | 6.159 | 6.067 | 6.091 | 96,826,928 | +0.11(+1.78%) |
Jan 31, 2012 | 6.059 | 6.073 | 5.936 | 5.985 | 75,254,760 | -0.02(-0.28%) |
Jan 30, 2012 | 5.923 | 6.006 | 5.878 | 6.001 | 54,219,460 | -0.04(-0.61%) |
Jan 27, 2012 | 5.989 | 6.063 | 5.981 | 6.038 | 58,094,028 | -0.01(-0.14%) |
Jan 26, 2012 | 6.163 | 6.187 | 5.999 | 6.046 | 84,586,672 | -0.06(-1.04%) |
Jan 25, 2012 | 5.990 | 6.138 | 5.945 | 6.110 | 73,554,744 | +0.10(+1.65%) |
Jan 24, 2012 | 5.949 | 6.013 | 5.930 | 6.011 | 63,490,076 | -0.01(-0.22%) |
Jan 23, 2012 | 6.015 | 6.082 | 5.966 | 6.024 | 66,462,128 | +0.01(+0.10%) |
Jan 20, 2012 | 5.989 | 6.018 | 5.960 | 6.018 | 48,509,952 | +0.01(+0.14%) |
Jan 19, 2012 | 5.986 | 6.020 | 5.950 | 6.009 | 61,363,844 | +0.07(+1.12%) |
Jan 18, 2012 | 5.816 | 5.953 | 5.795 | 5.943 | 82,767,184 | +0.13(+2.24%) |
Jan 17, 2012 | 5.884 | 5.905 | 5.793 | 5.813 | 72,658,184 | +0.02(+0.29%) |
Jan 13, 2012 | 5.755 | 5.796 | 5.673 | 5.796 | 100,045,808 | -0.04(-0.65%) |
Jan 12, 2012 | 5.838 | 5.852 | 5.748 | 5.834 | 81,257,024 | +0.02(+0.43%) |
Jan 11, 2012 | 5.764 | 5.822 | 5.745 | 5.809 | 89,051,232 | +0.01(+0.14%) |
Jan 10, 2012 | 5.826 | 5.847 | 5.786 | 5.801 | 83,512,408 | +0.10(+1.75%) |
Jan 09, 2012 | 5.702 | 5.717 | 5.650 | 5.701 | 73,828,248 | +0.01(+0.25%) |
Jan 06, 2012 | 5.721 | 5.723 | 5.639 | 5.687 | 113,398,568 | -0.02(-0.41%) |
Jan 05, 2012 | 5.616 | 5.723 | 5.563 | 5.711 | 100,474,728 | +0.04(+0.63%) |
Jan 04, 2012 | 5.631 | 5.686 | 5.588 | 5.676 | 72,131,720 | +0.18(+3.34%) |
Dec 30, 2011 | 5.528 | 5.548 | 5.490 | 5.492 | 42,657,884 | -0.04(-0.77%) |
Dec 29, 2011 | 5.464 | 5.549 | 5.457 | 5.535 | 59,315,340 | +0.10(+1.79%) |
Dec 28, 2011 | 5.575 | 5.576 | 5.416 | 5.438 | 75,427,344 | -0.13(-2.40%) |
Dec 27, 2011 | 5.544 | 5.602 | 5.535 | 5.571 | 46,914,104 | +0.01(+0.13%) |
Dec 23, 2011 | 5.505 | 5.567 | 5.480 | 5.564 | 61,078,048 | +0.19(+3.59%) |
Dec 21, 2011 | 5.349 | 5.388 | 5.250 | 5.371 | 120,041,664 | +0.02(+0.42%) |
Dec 20, 2011 | 5.202 | 5.368 | 5.202 | 5.349 | 108,944,744 | +0.30(+5.96%) |
Dec 19, 2011 | 5.196 | 5.218 | 5.025 | 5.048 | 114,909,096 | -0.11(-2.07%) |
Dec 16, 2011 | 5.209 | 5.271 | 5.132 | 5.155 | 129,062,600 | +0.01(+0.25%) |
Dec 15, 2011 | 5.213 | 5.228 | 5.128 | 5.142 | 96,428,376 | +0.04(+0.70%) |
Dec 14, 2011 | 5.176 | 5.214 | 5.081 | 5.106 | 134,625,056 | -0.12(-2.21%) |
Dec 13, 2011 | 5.374 | 5.434 | 5.167 | 5.221 | 128,575,688 | -0.09(-1.76%) |
Dec 12, 2011 | 5.381 | 5.383 | 5.228 | 5.315 | 125,904,080 | -0.16(-2.94%) |
Dec 09, 2011 | 5.348 | 5.506 | 5.337 | 5.476 | 98,360,072 | +0.17(+3.28%) |
Dec 08, 2011 | 5.471 | 5.493 | 5.273 | 5.302 | 154,981,424 | -0.23(-4.18%) |
Dec 07, 2011 | 5.464 | 5.587 | 5.389 | 5.533 | 115,325,232 | +0.03(+0.54%) |
Dec 06, 2011 | 5.497 | 5.575 | 5.460 | 5.503 | 93,734,688 | +0.00(+0.06%) |
Dec 05, 2011 | 5.550 | 5.580 | 5.432 | 5.499 | 113,432,880 | +0.11(+2.13%) |
Dec 02, 2011 | 5.490 | 5.523 | 5.373 | 5.384 | 101,555,016 | -0.01(-0.13%) |
Dec 01, 2011 | 5.379 | 5.448 | 5.343 | 5.392 | 97,487,584 | +0.00(+0.04%) |
Nov 30, 2011 | 5.265 | 5.422 | 5.244 | 5.389 | 129,116,200 | +0.41(+8.25%) |
Nov 29, 2011 | 4.980 | 5.048 | 4.944 | 4.978 | 109,793,904 | +0.03(+0.55%) |
Nov 28, 2011 | 4.936 | 4.992 | 4.880 | 4.951 | 103,040,312 | +0.27(+5.82%) |
Nov 25, 2011 | 4.686 | 4.791 | 4.678 | 4.679 | 61,168,140 | -0.02(-0.51%) |
Nov 23, 2011 | 4.825 | 4.835 | 4.700 | 4.703 | 149,950,496 | -0.21(-4.35%) |
Nov 22, 2011 | 4.937 | 4.994 | 4.862 | 4.917 | 130,034,624 | -0.04(-0.84%) |
Nov 21, 2011 | 5.003 | 5.015 | 4.873 | 4.958 | 155,393,296 | -0.20(-3.83%) |
Nov 18, 2011 | 5.200 | 5.220 | 5.112 | 5.156 | 119,862,504 | -0.01(-0.16%) |
Nov 17, 2011 | 5.321 | 5.344 | 5.092 | 5.164 | 214,455,408 | -0.18(-3.34%) |
Nov 16, 2011 | 5.402 | 5.535 | 5.321 | 5.343 | 150,039,136 | -0.17(-3.13%) |
Nov 15, 2011 | 5.437 | 5.570 | 5.394 | 5.516 | 116,607,784 | +0.06(+1.06%) |
Nov 14, 2011 | 5.523 | 5.537 | 5.412 | 5.458 | 115,800,584 | -0.11(-1.94%) |
Nov 11, 2011 | 5.492 | 5.592 | 5.489 | 5.566 | 105,791,272 | +0.21(+3.89%) |
Nov 10, 2011 | 5.402 | 5.414 | 5.251 | 5.357 | 160,691,664 | +0.10(+1.89%) |
Nov 09, 2011 | 5.420 | 5.470 | 5.239 | 5.258 | 215,333,600 | -0.42(-7.44%) |
Nov 08, 2011 | 5.598 | 5.695 | 5.493 | 5.680 | 152,796,608 | +0.14(+2.54%) |
Nov 07, 2011 | 5.466 | 5.551 | 5.363 | 5.540 | 132,518,520 | +0.07(+1.28%) |
Nov 04, 2011 | 5.453 | 5.492 | 5.345 | 5.470 | 140,888,736 | -0.07(-1.28%) |
Nov 03, 2011 | 5.461 | 5.562 | 5.312 | 5.541 | 178,994,880 | +0.20(+3.68%) |
Nov 02, 2011 | 5.336 | 5.382 | 5.245 | 5.344 | 155,296,864 | +0.16(+3.18%) |
Nov 01, 2011 | 5.183 | 5.310 | 5.138 | 5.180 | 303,924,448 | -0.29(-5.38%) |
Oct 31, 2011 | 5.633 | 5.643 | 5.472 | 5.474 | 147,037,888 | -0.29(-5.00%) |
Oct 28, 2011 | 5.714 | 5.786 | 5.691 | 5.762 | 102,824,520 | +0.00(+0.01%) |
Oct 27, 2011 | 5.679 | 5.833 | 5.592 | 5.762 | 178,680,704 | +0.37(+6.90%) |
Oct 26, 2011 | 5.396 | 5.431 | 5.212 | 5.390 | 201,038,672 | +0.10(+1.97%) |
Oct 25, 2011 | 5.446 | 5.448 | 5.260 | 5.286 | 152,651,760 | -0.21(-3.79%) |
Oct 24, 2011 | 5.379 | 5.524 | 5.373 | 5.495 | 143,697,520 | +0.14(+2.54%) |
Oct 21, 2011 | 5.291 | 5.377 | 5.259 | 5.358 | 130,216,952 | +0.19(+3.76%) |
Oct 20, 2011 | 5.150 | 5.206 | 5.013 | 5.164 | 181,109,632 | +0.04(+0.83%) |
Oct 19, 2011 | 5.232 | 5.290 | 5.090 | 5.122 | 156,840,496 | -0.13(-2.48%) |
Oct 18, 2011 | 5.045 | 5.325 | 4.965 | 5.252 | 181,823,968 | +0.20(+3.96%) |
Oct 17, 2011 | 5.201 | 5.209 | 5.026 | 5.052 | 148,122,544 | -0.20(-3.83%) |
Oct 14, 2011 | 5.199 | 5.255 | 5.139 | 5.253 | 133,040,680 | +0.18(+3.47%) |
Oct 13, 2011 | 5.038 | 5.109 | 4.960 | 5.077 | 134,522,496 | -0.02(-0.37%) |
Oct 12, 2011 | 5.090 | 5.214 | 5.064 | 5.096 | 148,611,152 | +0.09(+1.79%) |
Oct 11, 2011 | 4.941 | 5.039 | 4.932 | 5.006 | 119,629,168 | +0.01(+0.11%) |
Oct 10, 2011 | 4.845 | 5.003 | 4.845 | 5.001 | 108,547,208 | +0.31(+6.58%) |
Oct 07, 2011 | 4.807 | 4.812 | 4.634 | 4.692 | 230,383,760 | -0.06(-1.25%) |
Oct 06, 2011 | 4.665 | 4.763 | 4.645 | 4.751 | 222,333,296 | +0.16(+3.59%) |
Oct 05, 2011 | 4.441 | 4.608 | 4.362 | 4.587 | 237,995,440 | +0.18(+4.08%) |
Oct 04, 2011 | 4.114 | 4.440 | 4.045 | 4.407 | 393,165,504 | +0.17(+3.94%) |
Oct 03, 2011 | 4.459 | 4.555 | 4.230 | 4.240 | 334,484,032 | -0.25(-5.66%) |
Sep 30, 2011 | 4.600 | 4.683 | 4.486 | 4.494 | 228,993,008 | -0.23(-4.96%) |
Sep 29, 2011 | 4.810 | 4.857 | 4.559 | 4.729 | 232,497,808 | +0.08(+1.68%) |
Sep 28, 2011 | 4.874 | 4.932 | 4.642 | 4.651 | 203,761,984 | -0.20(-4.17%) |
Sep 27, 2011 | 4.936 | 5.019 | 4.797 | 4.853 | 189,444,384 | +0.11(+2.24%) |
Sep 26, 2011 | 4.621 | 4.761 | 4.488 | 4.746 | 220,008,928 | +0.23(+5.00%) |
Sep 23, 2011 | 4.426 | 4.584 | 4.414 | 4.520 | 259,955,936 | +0.04(+0.92%) |
Sep 22, 2011 | 4.511 | 4.590 | 4.355 | 4.479 | 417,349,760 | -0.30(-6.20%) |
Sep 21, 2011 | 5.096 | 5.125 | 4.775 | 4.775 | 222,334,224 | -0.32(-6.20%) |
Sep 20, 2011 | 5.146 | 5.244 | 5.076 | 5.091 | 156,540,912 | -0.01(-0.21%) |
Sep 19, 2011 | 5.034 | 5.154 | 4.965 | 5.101 | 201,157,456 | -0.11(-2.02%) |
Sep 16, 2011 | 5.184 | 5.244 | 5.104 | 5.206 | 164,254,752 | +0.06(+1.24%) |
Sep 15, 2011 | 5.076 | 5.147 | 4.990 | 5.143 | 174,693,584 | +0.17(+3.47%) |
Sep 14, 2011 | 4.886 | 5.088 | 4.754 | 4.970 | 213,769,984 | +0.13(+2.71%) |
Sep 13, 2011 | 4.782 | 4.876 | 4.714 | 4.839 | 196,703,584 | +0.08(+1.78%) |
Sep 12, 2011 | 4.573 | 4.759 | 4.539 | 4.754 | 224,525,120 | +0.07(+1.41%) |
Sep 09, 2011 | 4.838 | 4.873 | 4.637 | 4.688 | 254,463,424 | -0.26(-5.28%) |
Sep 08, 2011 | 4.994 | 5.111 | 4.928 | 4.949 | 167,471,648 | -0.11(-2.13%) |
Sep 07, 2011 | 4.931 | 5.061 | 4.899 | 5.056 | 122,874,576 | +0.27(+5.65%) |
Sep 06, 2011 | 4.573 | 4.801 | 4.573 | 4.786 | 188,871,984 | -0.07(-1.41%) |
Sep 02, 2011 | 4.909 | 4.962 | 4.822 | 4.854 | 183,594,352 | -0.27(-5.26%) |
Sep 01, 2011 | 5.237 | 5.326 | 5.107 | 5.124 | 185,804,768 | -0.09(-1.81%) |
Aug 31, 2011 | 5.250 | 5.340 | 5.152 | 5.218 | 238,286,800 | +0.04(+0.80%) |
Aug 30, 2011 | 5.113 | 5.250 | 5.039 | 5.177 | 204,049,328 | +0.02(+0.37%) |
Aug 29, 2011 | 5.007 | 5.164 | 5.001 | 5.158 | 136,426,320 | +0.28(+5.77%) |
Aug 26, 2011 | 4.690 | 4.920 | 4.540 | 4.877 | 232,718,336 | +0.14(+2.87%) |
Aug 25, 2011 | 4.943 | 4.998 | 4.704 | 4.741 | 262,400,016 | -0.14(-2.93%) |
Aug 24, 2011 | 4.735 | 4.900 | 4.713 | 4.884 | 244,805,760 | +0.13(+2.66%) |
Aug 23, 2011 | 4.496 | 4.762 | 4.449 | 4.757 | 222,887,584 | +0.30(+6.70%) |
Aug 22, 2011 | 4.655 | 4.657 | 4.436 | 4.459 | 247,151,248 | +0.00(+0.03%) |
Aug 19, 2011 | 4.482 | 4.715 | 4.442 | 4.457 | 184,946,912 | -0.15(-3.18%) |
Aug 18, 2011 | 4.775 | 4.786 | 4.513 | 4.604 | 239,056,944 | -0.44(-8.69%) |
Aug 17, 2011 | 5.089 | 5.170 | 4.962 | 5.042 | 161,998,192 | +0.01(+0.12%) |
Aug 16, 2011 | 5.024 | 5.128 | 4.925 | 5.036 | 188,353,504 | -0.09(-1.68%) |
Aug 15, 2011 | 5.002 | 5.131 | 4.988 | 5.123 | 139,566,048 | +0.21(+4.18%) |
Aug 12, 2011 | 4.939 | 5.006 | 4.845 | 4.917 | 222,851,872 | +0.07(+1.41%) |
Aug 11, 2011 | 4.526 | 4.976 | 4.494 | 4.848 | 324,041,120 | +0.41(+9.27%) |
Aug 10, 2011 | 4.696 | 4.782 | 4.422 | 4.437 | 434,611,808 | -0.45(-9.23%) |
Aug 09, 2011 | 5.073 | 4.892 | 4.307 | 4.889 | 347,352,832 | +0.42(+9.33%) |
Aug 08, 2011 | 4.869 | 4.990 | 4.456 | 4.472 | 463,613,248 | -0.66(-12.85%) |
Aug 05, 2011 | 5.284 | 5.310 | 4.866 | 5.131 | 421,039,776 | -0.02(-0.46%) |
Aug 04, 2011 | 5.534 | 5.550 | 5.139 | 5.154 | 359,046,016 | -0.54(-9.42%) |
Aug 03, 2011 | 5.646 | 5.703 | 5.452 | 5.691 | 241,070,944 | +0.06(+1.13%) |
Aug 02, 2011 | 5.844 | 5.907 | 5.627 | 5.627 | 212,876,272 | -0.30(-5.08%) |
Aug 01, 2011 | 6.126 | 6.135 | 5.818 | 5.928 | 207,869,248 | -0.06(-0.95%) |
Jul 29, 2011 | 5.946 | 6.098 | 5.893 | 5.985 | 166,978,256 | -0.08(-1.36%) |
Jul 28, 2011 | 6.104 | 6.212 | 6.049 | 6.068 | 116,500,192 | -0.04(-0.64%) |
Jul 27, 2011 | 6.294 | 6.294 | 6.088 | 6.107 | 168,499,280 | -0.26(-4.08%) |
Jul 26, 2011 | 6.403 | 6.424 | 6.336 | 6.367 | 83,630,624 | -0.05(-0.76%) |
Jul 25, 2011 | 6.362 | 6.476 | 6.348 | 6.415 | 75,152,200 | -0.07(-1.06%) |
Jul 22, 2011 | 6.480 | 6.499 | 6.461 | 6.483 | 73,914,840 | +0.01(+0.13%) |
Jul 21, 2011 | 6.371 | 6.507 | 6.348 | 6.475 | 103,578,440 | +0.17(+2.78%) |
Jul 20, 2011 | 6.339 | 6.350 | 6.280 | 6.300 | 77,401,904 | -0.01(-0.09%) |
Jul 19, 2011 | 6.179 | 6.323 | 6.177 | 6.306 | 98,650,840 | +0.20(+3.23%) |
Jul 18, 2011 | 6.155 | 6.173 | 6.020 | 6.109 | 138,393,904 | -0.11(-1.69%) |
Jul 15, 2011 | 6.212 | 6.230 | 6.129 | 6.214 | 123,808,000 | +0.07(+1.10%) |
Jul 14, 2011 | 6.259 | 6.317 | 6.120 | 6.147 | 157,782,832 | -0.08(-1.31%) |
Jul 13, 2011 | 6.254 | 6.358 | 6.199 | 6.228 | 117,884,352 | +0.04(+0.65%) |
Jul 12, 2011 | 6.216 | 6.318 | 6.184 | 6.188 | 122,318,896 | -0.06(-0.95%) |
Jul 11, 2011 | 6.318 | 6.358 | 6.214 | 6.247 | 117,639,056 | -0.23(-3.57%) |
Jul 08, 2011 | 6.421 | 6.480 | 6.378 | 6.479 | 111,144,640 | -0.10(-1.49%) |
Jul 07, 2011 | 6.548 | 6.602 | 6.524 | 6.577 | 76,343,872 | +0.15(+2.26%) |
Jul 06, 2011 | 6.389 | 6.452 | 6.354 | 6.431 | 87,710,216 | +0.01(+0.15%) |
Jul 05, 2011 | 6.416 | 6.447 | 6.381 | 6.422 | 82,470,272 | -0.01(-0.17%) |
Jul 01, 2011 | 6.248 | 6.447 | 6.228 | 6.433 | 108,551,320 | +0.18(+2.95%) |
Jun 30, 2011 | 6.169 | 6.266 | 6.155 | 6.248 | 99,620,248 | +0.11(+1.83%) |
Jun 29, 2011 | 6.078 | 6.149 | 6.036 | 6.136 | 131,501,032 | +0.11(+1.82%) |
Jun 28, 2011 | 5.920 | 6.027 | 5.906 | 6.026 | 89,825,840 | +0.16(+2.68%) |
Jun 27, 2011 | 5.782 | 5.921 | 5.759 | 5.869 | 100,338,952 | +0.09(+1.62%) |
Jun 24, 2011 | 5.908 | 5.916 | 5.757 | 5.776 | 160,627,312 | -0.14(-2.34%) |
Jun 23, 2011 | 5.805 | 5.916 | 5.714 | 5.914 | 206,803,488 | -0.03(-0.50%) |
Jun 22, 2011 | 5.980 | 6.051 | 5.938 | 5.944 | 98,415,248 | -0.07(-1.15%) |
Jun 21, 2011 | 5.917 | 6.040 | 5.901 | 6.013 | 112,579,136 | +0.16(+2.66%) |
Jun 20, 2011 | 5.847 | 5.880 | 5.830 | 5.857 | 84,139,312 | +0.06(+1.00%) |
Jun 17, 2011 | 5.876 | 5.878 | 5.758 | 5.799 | 114,185,520 | +0.04(+0.65%) |
Jun 16, 2011 | 5.747 | 5.824 | 5.675 | 5.762 | 153,195,472 | +0.02(+0.37%) |
Jun 15, 2011 | 5.851 | 5.888 | 5.708 | 5.740 | 163,153,120 | -0.21(-3.51%) |
Jun 14, 2011 | 5.908 | 5.992 | 5.906 | 5.949 | 101,491,080 | +0.15(+2.56%) |
Jun 13, 2011 | 5.819 | 5.851 | 5.744 | 5.801 | 104,480,768 | +0.00(+0.08%) |
Jun 10, 2011 | 5.909 | 5.916 | 5.764 | 5.796 | 132,328,144 | -0.16(-2.75%) |
Jun 09, 2011 | 5.903 | 6.008 | 5.875 | 5.960 | 80,933,768 | +0.09(+1.51%) |
Jun 08, 2011 | 5.903 | 5.941 | 5.849 | 5.871 | 117,791,152 | -0.05(-0.84%) |
Jun 07, 2011 | 5.986 | 6.023 | 5.913 | 5.921 | 88,871,168 | -0.01(-0.20%) |
Jun 06, 2011 | 6.030 | 6.052 | 5.915 | 5.933 | 106,940,944 | -0.13(-2.10%) |
Jun 03, 2011 | 6.033 | 6.152 | 6.028 | 6.060 | 133,352,880 | -0.15(-2.45%) |
May 24, 2011 | 6.257 | 6.282 | 6.185 | 6.213 | 80,316,464 | -0.01(-0.15%) |
May 23, 2011 | 6.210 | 6.259 | 6.177 | 6.222 | 110,543,936 | -0.15(-2.35%) |
May 20, 2011 | 6.439 | 6.456 | 6.345 | 6.372 | 113,366,304 | -0.10(-1.53%) |
May 19, 2011 | 6.484 | 6.504 | 6.401 | 6.471 | 82,572,824 | +0.03(+0.49%) |
May 18, 2011 | 6.336 | 6.455 | 6.308 | 6.439 | 87,139,472 | +0.11(+1.72%) |
May 17, 2011 | 6.283 | 6.345 | 6.228 | 6.330 | 118,564,112 | +0.00(+0.01%) |
May 16, 2011 | 6.367 | 6.464 | 6.309 | 6.329 | 92,276,776 | -0.08(-1.29%) |
May 13, 2011 | 6.521 | 6.537 | 6.367 | 6.412 | 96,835,528 | -0.10(-1.56%) |
May 12, 2011 | 6.419 | 6.540 | 6.352 | 6.514 | 99,495,000 | +0.06(+0.88%) |
May 11, 2011 | 6.569 | 6.572 | 6.392 | 6.457 | 112,356,768 | -0.14(-2.06%) |
May 10, 2011 | 6.523 | 6.614 | 6.509 | 6.593 | 60,972,104 | +0.11(+1.73%) |
May 09, 2011 | 6.432 | 6.518 | 6.410 | 6.480 | 58,402,356 | +0.05(+0.81%) |
May 06, 2011 | 6.498 | 6.565 | 6.380 | 6.429 | 146,108,416 | +0.05(+0.81%) |
May 05, 2011 | 6.420 | 6.503 | 6.316 | 6.377 | 179,833,968 | -0.11(-1.75%) |
May 04, 2011 | 6.576 | 6.580 | 6.435 | 6.490 | 126,683,024 | -0.09(-1.33%) |
May 03, 2011 | 6.603 | 6.624 | 6.512 | 6.577 | 108,630,824 | -0.05(-0.82%) |