Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.589 | 5.641 | 5.467 | 5.538 | 45,295,452 | -0.01(-0.17%) |
Mar 29, 2012 | 5.512 | 5.562 | 5.383 | 5.548 | 59,259,300 | -0.01(-0.17%) |
Mar 28, 2012 | 5.775 | 5.782 | 5.522 | 5.558 | 56,555,860 | -0.24(-4.08%) |
Mar 27, 2012 | 5.804 | 5.854 | 5.770 | 5.794 | 41,918,884 | +0.01(+0.12%) |
Mar 26, 2012 | 5.950 | 5.950 | 5.746 | 5.787 | 43,410,408 | -0.11(-1.82%) |
Mar 23, 2012 | 5.859 | 5.921 | 5.782 | 5.895 | 42,440,400 | +0.05(+0.94%) |
Mar 22, 2012 | 5.935 | 5.938 | 5.749 | 5.840 | 65,743,244 | -0.18(-3.02%) |
Mar 21, 2012 | 6.114 | 6.124 | 5.934 | 6.021 | 48,276,160 | -0.09(-1.52%) |
Mar 20, 2012 | 6.064 | 6.236 | 6.024 | 6.114 | 70,232,672 | +0.03(+0.47%) |
Mar 19, 2012 | 5.983 | 6.136 | 5.981 | 6.086 | 47,846,956 | +0.10(+1.60%) |
Mar 16, 2012 | 5.880 | 6.019 | 5.863 | 5.990 | 64,094,980 | +0.15(+2.54%) |
Mar 15, 2012 | 5.823 | 5.897 | 5.754 | 5.842 | 37,306,256 | +0.05(+0.83%) |
Mar 14, 2012 | 5.885 | 5.976 | 5.756 | 5.794 | 44,282,928 | -0.11(-1.86%) |
Mar 13, 2012 | 5.806 | 5.906 | 5.670 | 5.904 | 44,701,728 | +0.12(+2.02%) |
Mar 12, 2012 | 5.868 | 5.868 | 5.730 | 5.787 | 39,677,396 | -0.08(-1.38%) |
Mar 09, 2012 | 5.904 | 5.969 | 5.847 | 5.868 | 36,706,936 | -0.01(-0.12%) |
Mar 08, 2012 | 5.804 | 5.915 | 5.737 | 5.875 | 50,311,184 | +0.12(+2.08%) |
Mar 07, 2012 | 5.691 | 5.794 | 5.581 | 5.756 | 49,615,928 | +0.12(+2.21%) |
Mar 06, 2012 | 5.691 | 5.734 | 5.584 | 5.632 | 50,290,044 | -0.16(-2.77%) |
Mar 05, 2012 | 5.782 | 5.813 | 5.699 | 5.792 | 43,795,780 | -0.02(-0.41%) |
Mar 02, 2012 | 5.952 | 5.997 | 5.799 | 5.816 | 43,205,276 | -0.14(-2.41%) |
Mar 01, 2012 | 5.950 | 6.012 | 5.917 | 5.959 | 67,245,760 | -0.02(-0.28%) |
Feb 29, 2012 | 5.985 | 6.031 | 5.861 | 5.976 | 67,222,544 | -0.01(-0.20%) |
Feb 28, 2012 | 6.021 | 6.040 | 5.935 | 5.988 | 58,045,392 | -0.01(-0.24%) |
Feb 27, 2012 | 6.074 | 6.081 | 5.976 | 6.002 | 57,269,636 | -0.08(-1.34%) |
Feb 24, 2012 | 5.935 | 6.181 | 5.918 | 6.083 | 91,215,072 | +0.11(+1.88%) |
Feb 23, 2012 | 5.761 | 5.973 | 5.725 | 5.971 | 81,797,736 | +0.23(+3.95%) |
Feb 22, 2012 | 5.806 | 5.820 | 5.651 | 5.744 | 105,530,776 | -0.14(-2.40%) |
Feb 21, 2012 | 5.985 | 5.990 | 5.866 | 5.885 | 83,122,928 | -0.02(-0.36%) |
Feb 17, 2012 | 5.761 | 5.973 | 5.751 | 5.906 | 114,251,080 | +0.22(+3.95%) |
Feb 16, 2012 | 5.514 | 5.687 | 5.433 | 5.682 | 69,627,104 | +0.18(+3.26%) |
Feb 15, 2012 | 5.438 | 5.562 | 5.383 | 5.503 | 85,261,936 | +0.07(+1.37%) |
Feb 14, 2012 | 5.455 | 5.486 | 5.366 | 5.428 | 64,356,464 | +0.01(+0.22%) |
Feb 13, 2012 | 5.426 | 5.574 | 5.318 | 5.416 | 124,884,896 | +0.13(+2.39%) |
Feb 10, 2012 | 5.240 | 5.307 | 5.154 | 5.290 | 78,062,136 | -0.05(-0.94%) |
Feb 09, 2012 | 5.330 | 5.412 | 5.266 | 5.340 | 76,390,744 | +0.05(+1.04%) |
Feb 08, 2012 | 5.328 | 5.381 | 5.266 | 5.285 | 52,349,420 | -0.02(-0.32%) |
Feb 07, 2012 | 5.414 | 5.421 | 5.263 | 5.302 | 65,276,520 | -0.11(-2.08%) |
Feb 06, 2012 | 5.283 | 5.438 | 5.278 | 5.414 | 62,368,596 | +0.08(+1.52%) |
Feb 03, 2012 | 5.323 | 5.345 | 5.211 | 5.333 | 68,823,264 | +0.05(+0.86%) |
Feb 02, 2012 | 5.046 | 5.297 | 5.032 | 5.287 | 99,579,976 | +0.27(+5.48%) |
Feb 01, 2012 | 5.079 | 5.103 | 4.931 | 5.013 | 100,376,784 | -0.04(-0.76%) |
Jan 31, 2012 | 5.151 | 5.180 | 5.046 | 5.051 | 94,146,680 | -0.13(-2.58%) |
Jan 30, 2012 | 5.223 | 5.235 | 5.122 | 5.185 | 53,098,536 | -0.09(-1.63%) |
Jan 27, 2012 | 5.168 | 5.316 | 5.168 | 5.271 | 63,723,468 | +0.04(+0.69%) |
Jan 26, 2012 | 5.505 | 5.548 | 5.199 | 5.235 | 124,098,424 | -0.35(-6.33%) |
Jan 25, 2012 | 5.390 | 5.615 | 5.283 | 5.589 | 99,477,160 | +0.21(+3.96%) |
Jan 24, 2012 | 5.275 | 5.388 | 5.194 | 5.376 | 87,792,648 | +0.05(+0.94%) |
Jan 23, 2012 | 5.333 | 5.414 | 5.170 | 5.326 | 133,887,864 | +0.32(+6.30%) |
Jan 20, 2012 | 4.936 | 5.013 | 4.879 | 5.010 | 83,730,408 | +0.07(+1.35%) |
Jan 19, 2012 | 5.146 | 5.149 | 4.910 | 4.943 | 93,943,352 | -0.18(-3.59%) |
Jan 18, 2012 | 4.969 | 5.182 | 4.926 | 5.127 | 86,760,320 | +0.15(+3.08%) |
Jan 17, 2012 | 5.139 | 5.154 | 4.972 | 4.974 | 92,278,976 | -0.14(-2.80%) |
Jan 13, 2012 | 5.261 | 5.266 | 5.103 | 5.118 | 66,822,836 | -0.18(-3.43%) |
Jan 12, 2012 | 5.378 | 5.424 | 5.228 | 5.299 | 74,150,536 | -0.08(-1.43%) |
Jan 11, 2012 | 5.476 | 5.476 | 5.310 | 5.376 | 90,085,784 | -0.17(-3.01%) |
Jan 10, 2012 | 5.669 | 5.703 | 5.515 | 5.543 | 55,501,404 | -0.07(-1.19%) |
Jan 09, 2012 | 5.622 | 5.669 | 5.495 | 5.610 | 78,459,384 | -0.10(-1.75%) |
Jan 06, 2012 | 5.638 | 5.788 | 5.624 | 5.710 | 63,000,060 | +0.09(+1.52%) |
Jan 05, 2012 | 5.691 | 5.743 | 5.591 | 5.624 | 69,881,224 | -0.06(-1.01%) |
Jan 04, 2012 | 5.588 | 5.731 | 5.586 | 5.681 | 69,895,176 | +0.37(+7.04%) |
Dec 30, 2011 | 5.412 | 5.412 | 5.307 | 5.307 | 36,725,292 | -0.10(-1.94%) |
Dec 29, 2011 | 5.395 | 5.467 | 5.360 | 5.412 | 38,432,192 | +0.02(+0.31%) |
Dec 28, 2011 | 5.586 | 5.643 | 5.384 | 5.395 | 31,551,944 | -0.20(-3.66%) |
Dec 27, 2011 | 5.617 | 5.676 | 5.584 | 5.600 | 18,431,722 | -0.05(-0.88%) |
Dec 23, 2011 | 5.622 | 5.686 | 5.579 | 5.650 | 20,467,262 | +0.18(+3.22%) |
Dec 21, 2011 | 5.441 | 5.486 | 5.376 | 5.474 | 32,273,294 | +0.04(+0.74%) |
Dec 20, 2011 | 5.343 | 5.484 | 5.343 | 5.434 | 39,437,036 | +0.18(+3.45%) |
Dec 19, 2011 | 5.474 | 5.476 | 5.238 | 5.253 | 44,298,632 | -0.22(-4.00%) |
Dec 16, 2011 | 5.474 | 5.512 | 5.403 | 5.472 | 36,680,756 | +0.05(+0.88%) |
Dec 15, 2011 | 5.462 | 5.531 | 5.379 | 5.424 | 48,131,100 | +0.05(+0.93%) |
Dec 14, 2011 | 5.526 | 5.526 | 5.357 | 5.374 | 47,879,844 | -0.20(-3.67%) |
Dec 13, 2011 | 5.710 | 5.788 | 5.541 | 5.579 | 34,725,300 | -0.07(-1.22%) |
Dec 12, 2011 | 5.788 | 5.788 | 5.586 | 5.648 | 40,034,788 | -0.22(-3.81%) |
Dec 09, 2011 | 5.774 | 5.903 | 5.762 | 5.872 | 39,058,900 | +0.10(+1.77%) |
Dec 08, 2011 | 6.026 | 6.060 | 5.750 | 5.769 | 53,041,564 | -0.31(-5.09%) |
Dec 07, 2011 | 6.119 | 6.131 | 5.986 | 6.079 | 37,687,876 | -0.04(-0.58%) |
Dec 06, 2011 | 5.957 | 6.157 | 5.957 | 6.115 | 47,173,688 | +0.13(+2.11%) |
Dec 05, 2011 | 6.143 | 6.176 | 5.943 | 5.988 | 39,527,084 | -0.07(-1.14%) |
Dec 02, 2011 | 6.100 | 6.229 | 6.036 | 6.057 | 62,592,984 | +0.03(+0.55%) |
Dec 01, 2011 | 6.007 | 6.112 | 5.953 | 6.024 | 36,361,284 | -0.01(-0.16%) |
Nov 30, 2011 | 5.896 | 6.048 | 5.850 | 6.034 | 87,436,848 | +0.37(+6.56%) |
Nov 29, 2011 | 5.588 | 5.734 | 5.560 | 5.662 | 42,977,772 | +0.10(+1.80%) |
Nov 28, 2011 | 5.569 | 5.607 | 5.495 | 5.562 | 42,540,084 | +0.22(+4.19%) |
Nov 25, 2011 | 5.410 | 5.438 | 5.336 | 5.338 | 16,197,654 | -0.07(-1.28%) |
Nov 23, 2011 | 5.553 | 5.593 | 5.407 | 5.407 | 40,217,668 | -0.23(-4.02%) |
Nov 22, 2011 | 5.722 | 5.796 | 5.584 | 5.634 | 34,621,224 | -0.10(-1.70%) |
Nov 21, 2011 | 5.688 | 5.775 | 5.565 | 5.731 | 54,579,832 | -0.06(-1.07%) |
Nov 18, 2011 | 5.941 | 5.981 | 5.769 | 5.793 | 50,351,268 | -0.09(-1.58%) |
Nov 17, 2011 | 6.055 | 6.103 | 5.836 | 5.886 | 73,806,992 | -0.18(-2.91%) |
Nov 16, 2011 | 6.038 | 6.215 | 6.000 | 6.062 | 59,812,628 | -0.00(-0.04%) |
Nov 15, 2011 | 6.060 | 6.112 | 5.953 | 6.065 | 48,893,804 | -0.05(-0.78%) |
Nov 14, 2011 | 6.229 | 6.257 | 6.069 | 6.112 | 45,734,276 | -0.19(-2.95%) |
Nov 11, 2011 | 6.150 | 6.393 | 6.029 | 6.298 | 83,626,008 | +0.22(+3.56%) |
Nov 10, 2011 | 6.234 | 6.279 | 6.024 | 6.081 | 87,386,232 | -0.01(-0.12%) |
Nov 09, 2011 | 6.255 | 6.326 | 6.072 | 6.088 | 69,066,024 | -0.36(-5.61%) |
Nov 08, 2011 | 6.391 | 6.457 | 6.243 | 6.450 | 69,493,424 | +0.06(+0.93%) |
Nov 07, 2011 | 6.519 | 6.546 | 6.265 | 6.391 | 79,424,088 | -0.05(-0.85%) |
Nov 04, 2011 | 7.069 | 7.107 | 6.386 | 6.446 | 188,775,312 | -0.47(-6.75%) |
Nov 03, 2011 | 6.815 | 6.960 | 6.615 | 6.912 | 54,931,364 | +0.24(+3.64%) |
Nov 02, 2011 | 6.572 | 6.731 | 6.546 | 6.669 | 36,100,036 | +0.24(+3.74%) |
Nov 01, 2011 | 6.422 | 6.548 | 6.310 | 6.429 | 53,054,144 | -0.27(-3.98%) |
Oct 31, 2011 | 6.991 | 6.991 | 6.688 | 6.696 | 43,122,040 | -0.39(-5.45%) |
Oct 28, 2011 | 6.848 | 7.105 | 6.846 | 7.081 | 39,028,720 | +0.14(+1.99%) |
Oct 27, 2011 | 6.857 | 7.112 | 6.850 | 6.943 | 63,974,624 | +0.24(+3.59%) |
Oct 26, 2011 | 6.667 | 6.741 | 6.467 | 6.703 | 43,197,380 | +0.20(+3.08%) |
Oct 25, 2011 | 6.705 | 6.707 | 6.486 | 6.503 | 32,829,550 | -0.24(-3.57%) |
Oct 24, 2011 | 6.717 | 6.767 | 6.657 | 6.743 | 28,939,640 | +0.12(+1.83%) |
Oct 21, 2011 | 6.593 | 6.681 | 6.522 | 6.622 | 37,705,388 | +0.12(+1.87%) |
Oct 20, 2011 | 6.574 | 6.584 | 6.338 | 6.500 | 43,409,672 | +0.05(+0.74%) |
Oct 19, 2011 | 6.503 | 6.622 | 6.422 | 6.453 | 41,024,904 | -0.06(-0.95%) |
Oct 18, 2011 | 6.419 | 6.547 | 6.176 | 6.515 | 74,076,048 | +0.01(+0.22%) |
Oct 17, 2011 | 6.610 | 6.655 | 6.476 | 6.500 | 30,569,102 | -0.11(-1.62%) |
Oct 14, 2011 | 6.529 | 6.607 | 6.453 | 6.607 | 35,645,464 | +0.21(+3.35%) |
Oct 13, 2011 | 6.331 | 6.426 | 6.191 | 6.393 | 28,387,278 | +0.02(+0.37%) |
Oct 12, 2011 | 6.407 | 6.510 | 6.350 | 6.369 | 37,434,508 | +0.03(+0.49%) |
Oct 11, 2011 | 6.281 | 6.412 | 6.243 | 6.338 | 35,200,112 | -0.03(-0.49%) |
Oct 10, 2011 | 6.205 | 6.369 | 6.191 | 6.369 | 36,910,712 | +0.33(+5.52%) |
Oct 07, 2011 | 6.284 | 6.367 | 6.007 | 6.036 | 68,131,456 | -0.13(-2.16%) |
Oct 06, 2011 | 6.188 | 6.274 | 5.955 | 6.169 | 51,143,972 | +0.12(+2.05%) |
Oct 05, 2011 | 6.003 | 6.069 | 5.855 | 6.046 | 61,733,024 | +0.06(+1.07%) |
Oct 04, 2011 | 5.572 | 5.988 | 5.362 | 5.981 | 92,559,776 | +0.28(+4.84%) |
Oct 03, 2011 | 5.917 | 6.067 | 5.705 | 5.705 | 69,557,576 | -0.38(-6.22%) |
Sep 30, 2011 | 6.315 | 6.315 | 6.081 | 6.084 | 60,478,488 | -0.29(-4.59%) |
Sep 29, 2011 | 6.577 | 6.653 | 6.205 | 6.376 | 64,120,644 | -0.10(-1.48%) |
Sep 28, 2011 | 6.942 | 7.025 | 6.460 | 6.472 | 80,142,600 | -0.10(-1.48%) |
Sep 27, 2011 | 6.738 | 6.788 | 6.534 | 6.570 | 49,267,168 | +0.04(+0.54%) |
Sep 26, 2011 | 6.235 | 6.544 | 6.084 | 6.534 | 58,456,832 | +0.35(+5.72%) |
Sep 23, 2011 | 6.382 | 6.449 | 6.152 | 6.180 | 77,698,560 | -0.25(-3.84%) |
Sep 22, 2011 | 6.752 | 6.752 | 6.330 | 6.427 | 77,911,320 | -0.56(-7.95%) |
Sep 21, 2011 | 7.267 | 7.419 | 6.973 | 6.983 | 53,117,584 | -0.23(-3.26%) |
Sep 20, 2011 | 7.410 | 7.514 | 7.199 | 7.218 | 38,003,500 | -0.15(-2.09%) |
Sep 19, 2011 | 7.384 | 7.464 | 7.199 | 7.372 | 36,068,756 | -0.18(-2.39%) |
Sep 16, 2011 | 7.581 | 7.595 | 7.422 | 7.552 | 38,358,604 | +0.02(+0.32%) |
Sep 15, 2011 | 7.566 | 7.612 | 7.417 | 7.529 | 31,436,780 | +0.05(+0.63%) |
Sep 14, 2011 | 7.483 | 7.585 | 7.322 | 7.481 | 41,632,932 | +0.01(+0.10%) |
Sep 13, 2011 | 7.334 | 7.562 | 7.279 | 7.474 | 49,100,616 | +0.17(+2.37%) |
Sep 12, 2011 | 7.037 | 7.303 | 7.006 | 7.301 | 45,702,384 | +0.09(+1.25%) |
Sep 09, 2011 | 7.474 | 7.521 | 7.168 | 7.210 | 45,133,244 | -0.38(-4.94%) |
Sep 08, 2011 | 7.517 | 7.716 | 7.467 | 7.585 | 65,191,084 | +0.11(+1.43%) |
Sep 07, 2011 | 7.450 | 7.571 | 7.291 | 7.479 | 59,062,200 | +0.14(+1.91%) |
Sep 06, 2011 | 7.282 | 7.443 | 7.151 | 7.339 | 66,460,228 | -0.28(-3.71%) |
Sep 02, 2011 | 7.645 | 7.754 | 7.533 | 7.621 | 42,096,324 | -0.24(-3.02%) |
Sep 01, 2011 | 7.759 | 8.038 | 7.742 | 7.858 | 69,864,616 | +0.17(+2.22%) |
Aug 31, 2011 | 7.740 | 7.906 | 7.626 | 7.688 | 38,858,832 | -0.01(-0.12%) |
Aug 30, 2011 | 7.455 | 7.761 | 7.410 | 7.697 | 46,846,692 | +0.16(+2.08%) |
Aug 29, 2011 | 7.336 | 7.550 | 7.327 | 7.540 | 35,210,072 | +0.30(+4.10%) |
Aug 26, 2011 | 6.897 | 7.244 | 6.797 | 7.244 | 41,910,416 | +0.23(+3.28%) |
Aug 25, 2011 | 7.267 | 7.317 | 6.980 | 7.013 | 33,522,936 | -0.15(-2.09%) |
Aug 24, 2011 | 7.035 | 7.163 | 6.942 | 7.163 | 34,127,504 | +0.13(+1.79%) |
Aug 23, 2011 | 6.795 | 7.037 | 6.686 | 7.037 | 55,293,672 | +0.29(+4.33%) |
Aug 22, 2011 | 7.070 | 7.120 | 6.705 | 6.745 | 48,372,500 | -0.21(-3.04%) |
Aug 19, 2011 | 6.945 | 7.229 | 6.919 | 6.957 | 46,237,100 | -0.12(-1.71%) |
Aug 18, 2011 | 7.272 | 7.279 | 7.006 | 7.078 | 66,723,224 | -0.45(-5.93%) |
Aug 17, 2011 | 7.597 | 7.735 | 7.476 | 7.524 | 28,701,558 | +0.01(+0.13%) |
Aug 16, 2011 | 7.538 | 7.626 | 7.398 | 7.514 | 45,706,836 | -0.15(-1.95%) |
Aug 15, 2011 | 7.495 | 7.704 | 7.495 | 7.664 | 41,685,268 | +0.23(+3.16%) |
Aug 12, 2011 | 7.479 | 7.602 | 7.381 | 7.429 | 59,331,304 | +0.10(+1.33%) |
Aug 11, 2011 | 6.973 | 7.448 | 6.911 | 7.332 | 73,198,848 | +0.50(+7.33%) |
Aug 10, 2011 | 6.760 | 7.180 | 6.710 | 6.831 | 89,973,664 | -0.08(-1.17%) |
Aug 09, 2011 | 6.814 | 6.921 | 6.401 | 6.911 | 73,556,520 | +0.46(+7.06%) |
Aug 08, 2011 | 6.814 | 7.037 | 6.408 | 6.456 | 106,742,840 | -0.83(-11.34%) |
Aug 05, 2011 | 7.564 | 7.595 | 7.021 | 7.282 | 99,028,088 | -0.16(-2.14%) |
Aug 04, 2011 | 8.034 | 8.036 | 7.419 | 7.441 | 99,621,424 | -0.68(-8.41%) |
Aug 03, 2011 | 8.219 | 8.324 | 7.977 | 8.124 | 95,145,048 | +0.02(+0.23%) |
Aug 02, 2011 | 8.364 | 8.485 | 8.105 | 8.105 | 129,824,312 | -0.05(-0.58%) |
Aug 01, 2011 | 8.400 | 8.414 | 8.032 | 8.153 | 59,690,024 | +0.00(+0.00%) |
Jul 29, 2011 | 8.172 | 8.324 | 8.070 | 8.153 | 87,590,640 | +0.22(+2.75%) |
Jul 28, 2011 | 7.899 | 8.174 | 7.870 | 7.934 | 47,963,288 | +0.01(+0.09%) |
Jul 27, 2011 | 8.063 | 8.091 | 7.873 | 7.927 | 40,437,476 | -0.17(-2.08%) |
Jul 26, 2011 | 8.074 | 8.267 | 7.987 | 8.096 | 49,831,876 | +0.06(+0.71%) |
Jul 25, 2011 | 8.025 | 8.162 | 7.989 | 8.039 | 30,418,756 | -0.12(-1.51%) |
Jul 22, 2011 | 8.086 | 8.169 | 8.036 | 8.162 | 32,415,012 | +0.10(+1.21%) |
Jul 21, 2011 | 8.022 | 8.138 | 8.017 | 8.065 | 46,732,628 | +0.06(+0.77%) |
Jul 20, 2011 | 8.039 | 8.039 | 7.915 | 8.003 | 33,254,020 | +0.01(+0.18%) |
Jul 19, 2011 | 7.880 | 8.004 | 7.880 | 7.989 | 36,072,532 | +0.18(+2.34%) |
Jul 18, 2011 | 7.744 | 7.885 | 7.666 | 7.806 | 81,794,608 | -0.02(-0.21%) |
Jul 15, 2011 | 7.543 | 7.823 | 7.498 | 7.823 | 140,830,080 | +0.65(+9.10%) |
Jul 14, 2011 | 7.156 | 7.298 | 7.149 | 7.170 | 41,529,224 | +0.06(+0.90%) |
Jul 13, 2011 | 7.113 | 7.203 | 7.086 | 7.106 | 28,153,632 | +0.04(+0.57%) |
Jul 12, 2011 | 7.018 | 7.165 | 6.975 | 7.066 | 30,086,330 | +0.00(+0.07%) |
Jul 11, 2011 | 7.154 | 7.170 | 7.013 | 7.061 | 38,952,476 | -0.20(-2.71%) |
Jul 08, 2011 | 7.182 | 7.320 | 7.156 | 7.258 | 42,634,296 | +0.02(+0.23%) |
Jul 07, 2011 | 7.272 | 7.324 | 7.199 | 7.241 | 39,614,008 | +0.08(+1.09%) |
Jul 06, 2011 | 7.172 | 7.189 | 7.080 | 7.163 | 34,666,872 | -0.03(-0.36%) |
Jul 05, 2011 | 7.104 | 7.272 | 7.099 | 7.189 | 26,976,818 | +0.05(+0.63%) |
Jul 01, 2011 | 7.059 | 7.163 | 6.940 | 7.144 | 34,881,348 | +0.10(+1.38%) |
Jun 30, 2011 | 6.926 | 7.184 | 6.909 | 7.047 | 54,793,296 | +0.15(+2.20%) |
Jun 29, 2011 | 6.771 | 6.935 | 6.769 | 6.895 | 44,071,020 | +0.15(+2.21%) |
Jun 28, 2011 | 6.677 | 6.751 | 6.654 | 6.746 | 33,096,618 | +0.12(+1.82%) |
Jun 27, 2011 | 6.467 | 6.689 | 6.455 | 6.625 | 47,724,384 | -0.00(-0.04%) |
Jun 24, 2011 | 6.857 | 6.862 | 6.623 | 6.628 | 42,701,672 | -0.23(-3.31%) |
Jun 23, 2011 | 6.764 | 6.864 | 6.661 | 6.855 | 33,545,354 | -0.00(-0.07%) |
Jun 22, 2011 | 6.774 | 6.966 | 6.770 | 6.859 | 31,632,342 | +0.05(+0.69%) |
Jun 21, 2011 | 6.696 | 6.848 | 6.694 | 6.812 | 23,390,266 | +0.16(+2.46%) |
Jun 20, 2011 | 6.602 | 6.673 | 6.599 | 6.649 | 25,707,290 | +0.02(+0.29%) |
Jun 17, 2011 | 6.710 | 6.734 | 6.571 | 6.630 | 36,980,656 | -0.04(-0.53%) |
Jun 16, 2011 | 6.805 | 6.881 | 6.609 | 6.665 | 39,150,416 | -0.14(-2.05%) |
Jun 15, 2011 | 6.822 | 6.923 | 6.727 | 6.805 | 34,160,112 | -0.05(-0.76%) |
Jun 14, 2011 | 6.793 | 6.893 | 6.781 | 6.857 | 29,837,376 | +0.16(+2.33%) |
Jun 13, 2011 | 6.928 | 6.999 | 6.661 | 6.701 | 45,705,840 | -0.22(-3.15%) |
Jun 10, 2011 | 7.011 | 7.082 | 6.885 | 6.919 | 33,950,508 | -0.12(-1.71%) |
Jun 09, 2011 | 7.035 | 7.136 | 7.013 | 7.039 | 28,874,884 | +0.04(+0.54%) |
Jun 08, 2011 | 7.032 | 7.141 | 6.949 | 7.001 | 32,513,948 | -0.03(-0.47%) |
Jun 07, 2011 | 7.053 | 7.136 | 6.933 | 7.035 | 26,503,502 | +0.01(+0.17%) |
Jun 06, 2011 | 7.224 | 7.300 | 7.013 | 7.023 | 34,539,264 | -0.20(-2.78%) |
Jun 03, 2011 | 7.124 | 7.278 | 7.072 | 7.224 | 25,546,310 | -0.09(-1.26%) |
May 24, 2011 | 7.188 | 7.486 | 7.188 | 7.316 | 47,185,524 | +0.17(+2.38%) |
May 23, 2011 | 7.087 | 7.191 | 7.065 | 7.146 | 30,443,980 | -0.10(-1.37%) |
May 20, 2011 | 7.094 | 7.347 | 6.999 | 7.245 | 55,370,668 | +0.17(+2.37%) |
May 19, 2011 | 7.150 | 7.169 | 6.992 | 7.077 | 31,055,572 | -0.01(-0.13%) |
May 18, 2011 | 6.890 | 7.120 | 6.883 | 7.087 | 38,909,312 | +0.20(+2.96%) |
May 17, 2011 | 6.871 | 6.984 | 6.803 | 6.883 | 54,002,372 | -0.13(-1.79%) |
May 16, 2011 | 7.056 | 7.186 | 6.935 | 7.008 | 30,838,700 | -0.04(-0.54%) |
May 13, 2011 | 7.219 | 7.231 | 7.011 | 7.046 | 56,285,004 | -0.17(-2.30%) |
May 12, 2011 | 7.238 | 7.316 | 7.072 | 7.212 | 43,862,620 | -0.10(-1.42%) |
May 11, 2011 | 7.444 | 7.453 | 7.224 | 7.316 | 52,135,148 | -0.17(-2.21%) |
May 10, 2011 | 7.423 | 7.529 | 7.335 | 7.482 | 38,078,960 | +0.08(+1.02%) |
May 09, 2011 | 7.378 | 7.479 | 7.359 | 7.406 | 29,332,014 | +0.08(+1.13%) |
May 06, 2011 | 7.442 | 7.548 | 7.257 | 7.323 | 45,918,452 | +0.02(+0.29%) |
May 05, 2011 | 7.115 | 7.389 | 7.004 | 7.302 | 75,265,840 | +0.03(+0.42%) |
May 04, 2011 | 7.401 | 7.408 | 7.124 | 7.271 | 59,148,252 | -0.14(-1.92%) |
May 03, 2011 | 7.607 | 7.664 | 7.278 | 7.413 | 87,207,280 | -0.45(-5.72%) |
May 02, 2011 | 7.865 | 7.877 | 7.827 | 7.863 | 41,813,604 | -0.10(-1.31%) |
Apr 29, 2011 | 7.853 | 7.979 | 7.840 | 7.967 | 35,918,588 | +0.11(+1.35%) |
Apr 28, 2011 | 7.794 | 7.886 | 7.671 | 7.860 | 27,648,262 | +0.02(+0.30%) |
Apr 27, 2011 | 7.896 | 7.896 | 7.678 | 7.837 | 28,931,204 | +0.01(+0.09%) |
Apr 26, 2011 | 7.692 | 7.865 | 7.690 | 7.830 | 29,693,358 | +0.14(+1.78%) |
Apr 25, 2011 | 7.778 | 7.801 | 7.662 | 7.692 | 23,811,132 | -0.04(-0.55%) |
Apr 21, 2011 | 7.654 | 7.756 | 7.505 | 7.735 | 47,946,468 | +0.11(+1.49%) |
Apr 20, 2011 | 7.650 | 7.799 | 7.574 | 7.621 | 53,886,060 | +0.05(+0.72%) |
Apr 19, 2011 | 7.574 | 7.598 | 7.479 | 7.567 | 37,671,888 | +0.00(+0.00%) |
Apr 18, 2011 | 7.617 | 7.647 | 7.406 | 7.567 | 40,394,968 | -0.18(-2.29%) |
Apr 15, 2011 | 7.723 | 7.761 | 7.609 | 7.744 | 32,541,174 | +0.02(+0.25%) |
Apr 14, 2011 | 7.645 | 7.742 | 7.572 | 7.725 | 33,386,060 | +0.06(+0.77%) |
Apr 13, 2011 | 7.626 | 7.782 | 7.609 | 7.666 | 35,927,648 | +0.11(+1.47%) |
Apr 12, 2011 | 7.730 | 7.759 | 7.486 | 7.555 | 69,733,744 | -0.33(-4.23%) |
Apr 11, 2011 | 8.142 | 8.149 | 7.856 | 7.889 | 46,219,292 | -0.16(-2.00%) |
Apr 08, 2011 | 8.182 | 8.210 | 7.998 | 8.050 | 43,685,100 | -0.11(-1.36%) |
Apr 07, 2011 | 7.962 | 8.163 | 7.938 | 8.161 | 56,625,440 | +0.19(+2.40%) |
Apr 06, 2011 | 8.045 | 8.125 | 7.922 | 7.969 | 35,097,288 | -0.03(-0.38%) |
Apr 05, 2011 | 8.005 | 8.073 | 7.950 | 8.000 | 59,155,572 | -0.00(-0.06%) |
Apr 04, 2011 | 7.931 | 8.026 | 7.832 | 8.005 | 43,894,256 | +0.08(+0.99%) |