Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.108 | 8.122 | 8.039 | 8.092 | 3,353,115 | -0.01(-0.07%) |
Apr 27, 2012 | 8.050 | 8.132 | 8.028 | 8.098 | 6,703,020 | +0.04(+0.53%) |
Apr 26, 2012 | 8.023 | 8.055 | 8.020 | 8.055 | 12,483,985 | +0.02(+0.20%) |
Apr 25, 2012 | 8.050 | 8.050 | 8.010 | 8.039 | 20,463,484 | -0.01(-0.13%) |
Apr 24, 2012 | 8.023 | 8.052 | 8.007 | 8.050 | 15,905,167 | +0.04(+0.50%) |
Apr 23, 2012 | 8.002 | 8.042 | 7.994 | 8.010 | 13,308,684 | -0.01(-0.10%) |
Apr 20, 2012 | 8.058 | 8.060 | 8.008 | 8.018 | 9,699,017 | -0.02(-0.27%) |
Apr 19, 2012 | 8.012 | 8.063 | 7.983 | 8.039 | 97,685,144 | +0.61(+8.22%) |
Apr 18, 2012 | 7.341 | 7.470 | 7.293 | 7.429 | 2,126,900 | +0.00(+0.04%) |
Apr 17, 2012 | 7.442 | 7.551 | 7.397 | 7.426 | 2,179,105 | +0.06(+0.87%) |
Apr 16, 2012 | 7.511 | 7.589 | 7.298 | 7.362 | 5,059,418 | -0.13(-1.78%) |
Apr 13, 2012 | 7.554 | 7.631 | 7.493 | 7.495 | 7,657,966 | -0.07(-0.92%) |
Apr 12, 2012 | 7.559 | 7.650 | 7.466 | 7.565 | 5,972,518 | +0.05(+0.60%) |
Apr 11, 2012 | 7.650 | 7.658 | 7.474 | 7.519 | 3,286,230 | -0.07(-0.95%) |
Apr 10, 2012 | 7.645 | 7.690 | 7.557 | 7.591 | 5,417,149 | -0.05(-0.59%) |
Apr 09, 2012 | 7.426 | 7.717 | 7.426 | 7.637 | 3,059,719 | -0.01(-0.17%) |
Apr 05, 2012 | 7.650 | 7.714 | 7.559 | 7.650 | 4,277,703 | -0.03(-0.42%) |
Apr 04, 2012 | 7.543 | 7.706 | 7.535 | 7.682 | 5,816,748 | +0.01(+0.07%) |
Apr 03, 2012 | 7.639 | 7.730 | 7.547 | 7.677 | 16,496,222 | +0.43(+5.88%) |
Apr 02, 2012 | 7.098 | 7.330 | 7.005 | 7.250 | 4,642,967 | +0.12(+1.68%) |
Mar 30, 2012 | 7.151 | 7.205 | 6.944 | 7.130 | 3,521,296 | +0.07(+0.94%) |
Mar 29, 2012 | 7.082 | 7.114 | 6.936 | 7.064 | 2,798,305 | -0.04(-0.60%) |
Mar 28, 2012 | 6.960 | 7.146 | 6.888 | 7.106 | 4,191,692 | +0.13(+1.83%) |
Mar 27, 2012 | 7.234 | 7.245 | 6.976 | 6.978 | 4,126,367 | -0.24(-3.36%) |
Mar 26, 2012 | 7.199 | 7.319 | 7.197 | 7.221 | 3,157,758 | +0.09(+1.20%) |
Mar 23, 2012 | 6.933 | 7.159 | 6.920 | 7.135 | 3,008,711 | +0.19(+2.72%) |
Mar 22, 2012 | 6.930 | 6.978 | 6.826 | 6.946 | 4,810,839 | -0.08(-1.14%) |
Mar 21, 2012 | 7.103 | 7.125 | 6.971 | 7.026 | 4,321,676 | -0.05(-0.72%) |
Mar 20, 2012 | 7.138 | 7.194 | 7.026 | 7.077 | 3,479,397 | -0.14(-1.99%) |
Mar 19, 2012 | 7.210 | 7.301 | 7.210 | 7.221 | 3,304,550 | +0.01(+0.07%) |
Mar 16, 2012 | 7.189 | 7.261 | 7.130 | 7.215 | 10,264,076 | +0.07(+1.01%) |
Mar 15, 2012 | 7.245 | 7.266 | 7.040 | 7.143 | 3,510,033 | -0.08(-1.07%) |
Mar 14, 2012 | 7.343 | 7.343 | 7.143 | 7.221 | 7,213,849 | +0.08(+1.16%) |
Mar 13, 2012 | 7.197 | 7.197 | 6.997 | 7.138 | 4,814,704 | -0.01(-0.11%) |
Mar 12, 2012 | 7.309 | 7.330 | 7.064 | 7.146 | 4,371,210 | -0.20(-2.76%) |
Mar 09, 2012 | 6.965 | 7.437 | 6.909 | 7.349 | 9,052,560 | +0.42(+6.00%) |
Mar 08, 2012 | 6.898 | 6.960 | 6.773 | 6.933 | 6,532,825 | +0.09(+1.29%) |
Mar 07, 2012 | 6.829 | 6.920 | 6.797 | 6.845 | 7,818,309 | -0.03(-0.47%) |
Mar 06, 2012 | 7.002 | 7.090 | 6.793 | 6.877 | 6,244,669 | -0.24(-3.37%) |
Mar 05, 2012 | 7.223 | 7.234 | 7.079 | 7.117 | 5,830,468 | -0.13(-1.77%) |
Mar 02, 2012 | 7.383 | 7.447 | 7.218 | 7.245 | 6,618,153 | -0.15(-2.05%) |
Mar 01, 2012 | 7.338 | 7.442 | 7.143 | 7.397 | 9,652,938 | +0.14(+1.98%) |
Feb 29, 2012 | 7.431 | 7.541 | 7.226 | 7.253 | 8,245,929 | -0.13(-1.77%) |
Feb 28, 2012 | 7.794 | 7.836 | 7.335 | 7.383 | 9,168,746 | -0.48(-6.10%) |
Feb 27, 2012 | 7.852 | 7.890 | 7.775 | 7.863 | 5,642,002 | -0.07(-0.87%) |
Feb 24, 2012 | 7.919 | 7.956 | 7.826 | 7.932 | 5,671,040 | -0.00(-0.03%) |
Feb 23, 2012 | 7.876 | 7.972 | 7.730 | 7.935 | 13,238,902 | +0.08(+1.05%) |
Feb 22, 2012 | 7.946 | 8.026 | 7.845 | 7.852 | 7,282,006 | +0.01(+0.10%) |
Feb 21, 2012 | 7.770 | 7.895 | 7.762 | 7.844 | 8,231,039 | +0.11(+1.38%) |
Feb 17, 2012 | 7.810 | 7.850 | 7.522 | 7.738 | 13,046,291 | -0.05(-0.58%) |
Feb 16, 2012 | 7.365 | 8.020 | 7.279 | 7.783 | 25,783,848 | +0.43(+5.80%) |
Feb 15, 2012 | 7.445 | 7.506 | 7.303 | 7.357 | 6,105,238 | -0.01(-0.07%) |
Feb 14, 2012 | 7.410 | 7.450 | 7.239 | 7.362 | 12,235,593 | +0.18(+2.45%) |
Feb 13, 2012 | 7.333 | 7.434 | 6.970 | 7.186 | 11,326,485 | -0.04(-0.52%) |
Feb 10, 2012 | 7.391 | 7.439 | 7.189 | 7.223 | 4,541,566 | -0.27(-3.63%) |
Feb 09, 2012 | 7.463 | 7.530 | 7.237 | 7.495 | 5,492,348 | +0.08(+1.08%) |
Feb 08, 2012 | 7.354 | 7.450 | 7.199 | 7.415 | 7,737,636 | +0.06(+0.83%) |
Feb 07, 2012 | 7.378 | 7.426 | 7.229 | 7.354 | 5,121,655 | +0.01(+0.11%) |
Feb 06, 2012 | 7.162 | 7.362 | 7.093 | 7.346 | 4,376,218 | +0.21(+2.87%) |
Feb 03, 2012 | 7.178 | 7.218 | 7.101 | 7.141 | 6,134,906 | +0.08(+1.17%) |
Feb 02, 2012 | 6.834 | 7.085 | 6.810 | 7.058 | 4,995,771 | +0.24(+3.52%) |
Feb 01, 2012 | 6.706 | 6.877 | 6.706 | 6.818 | 4,864,203 | +0.17(+2.57%) |
Jan 31, 2012 | 6.693 | 6.736 | 6.552 | 6.648 | 3,752,722 | +0.02(+0.36%) |
Jan 30, 2012 | 6.565 | 6.655 | 6.509 | 6.624 | 3,111,451 | -0.01(-0.08%) |
Jan 27, 2012 | 6.434 | 6.696 | 6.418 | 6.629 | 5,865,651 | +0.19(+3.02%) |
Jan 26, 2012 | 6.720 | 6.781 | 6.381 | 6.434 | 7,935,159 | -0.25(-3.67%) |
Jan 25, 2012 | 6.533 | 6.702 | 6.438 | 6.680 | 4,057,565 | +0.13(+1.95%) |
Jan 24, 2012 | 6.426 | 6.560 | 6.376 | 6.552 | 3,359,234 | +0.07(+1.11%) |
Jan 23, 2012 | 6.466 | 6.608 | 6.389 | 6.480 | 4,424,334 | +0.03(+0.41%) |
Jan 20, 2012 | 6.341 | 6.474 | 6.285 | 6.453 | 4,093,934 | +0.10(+1.64%) |
Jan 19, 2012 | 6.450 | 6.490 | 6.272 | 6.349 | 5,407,593 | -0.05(-0.71%) |
Jan 18, 2012 | 6.275 | 6.416 | 6.264 | 6.394 | 6,988,470 | +0.13(+2.13%) |
Jan 17, 2012 | 6.283 | 6.291 | 6.144 | 6.261 | 8,919,961 | +0.12(+1.91%) |
Jan 13, 2012 | 5.947 | 6.482 | 5.891 | 6.144 | 19,500,424 | +0.21(+3.60%) |
Jan 12, 2012 | 5.832 | 5.944 | 5.808 | 5.931 | 14,821,287 | +0.05(+0.91%) |
Jan 11, 2012 | 5.579 | 5.891 | 5.504 | 5.877 | 12,856,812 | +0.27(+4.80%) |
Jan 10, 2012 | 5.613 | 5.637 | 5.539 | 5.608 | 12,457,059 | +0.12(+2.14%) |
Jan 09, 2012 | 5.581 | 5.608 | 5.446 | 5.491 | 16,264,282 | -0.10(-1.81%) |
Jan 06, 2012 | 5.470 | 5.597 | 5.395 | 5.592 | 11,254,521 | +0.13(+2.44%) |
Jan 05, 2012 | 5.179 | 5.459 | 5.139 | 5.459 | 14,042,085 | +0.14(+2.61%) |
Jan 04, 2012 | 5.264 | 5.390 | 5.243 | 5.320 | 9,743,196 | +0.33(+6.57%) |
Dec 30, 2011 | 4.952 | 5.019 | 4.952 | 4.992 | 2,671,776 | +0.02(+0.48%) |
Dec 29, 2011 | 4.880 | 4.990 | 4.809 | 4.968 | 3,629,265 | +0.12(+2.47%) |
Dec 28, 2011 | 5.040 | 5.131 | 4.838 | 4.848 | 5,244,500 | -0.21(-4.16%) |
Dec 27, 2011 | 5.014 | 5.088 | 4.891 | 5.059 | 3,020,619 | +0.01(+0.26%) |
Dec 23, 2011 | 5.008 | 5.046 | 4.899 | 5.046 | 2,601,248 | +0.07(+1.45%) |
Dec 21, 2011 | 4.862 | 4.992 | 4.762 | 4.974 | 5,838,084 | +0.09(+1.80%) |
Dec 20, 2011 | 4.758 | 4.928 | 4.758 | 4.886 | 10,584,069 | +0.21(+4.56%) |
Dec 19, 2011 | 4.963 | 4.979 | 4.649 | 4.673 | 8,390,272 | -0.26(-5.19%) |
Dec 16, 2011 | 4.848 | 4.982 | 4.814 | 4.928 | 8,650,489 | +0.14(+2.84%) |
Dec 15, 2011 | 4.918 | 4.944 | 4.723 | 4.793 | 9,250,634 | -0.07(-1.37%) |
Dec 14, 2011 | 4.739 | 4.888 | 4.657 | 4.859 | 11,652,904 | +0.05(+1.05%) |
Dec 13, 2011 | 5.051 | 5.070 | 4.731 | 4.809 | 10,849,331 | -0.18(-3.63%) |
Dec 12, 2011 | 4.979 | 5.006 | 4.848 | 4.990 | 15,360,693 | -0.08(-1.53%) |
Dec 09, 2011 | 4.902 | 5.074 | 4.862 | 5.067 | 9,796,260 | +0.18(+3.77%) |
Dec 08, 2011 | 5.038 | 5.062 | 4.809 | 4.883 | 10,263,412 | -0.22(-4.28%) |
Dec 07, 2011 | 5.054 | 5.144 | 4.963 | 5.102 | 10,583,686 | +0.04(+0.79%) |
Dec 06, 2011 | 5.040 | 5.094 | 4.982 | 5.062 | 9,312,406 | +0.02(+0.32%) |
Dec 05, 2011 | 5.075 | 5.123 | 4.992 | 5.046 | 8,846,293 | +0.09(+1.77%) |
Dec 02, 2011 | 4.888 | 5.048 | 4.824 | 4.958 | 9,524,169 | +0.14(+2.99%) |
Dec 01, 2011 | 4.819 | 4.904 | 4.753 | 4.814 | 7,927,847 | -0.04(-0.77%) |
Nov 30, 2011 | 4.928 | 4.963 | 4.731 | 4.851 | 9,262,801 | +0.09(+1.90%) |
Nov 29, 2011 | 4.678 | 4.793 | 4.579 | 4.761 | 8,970,305 | +0.08(+1.71%) |
Nov 28, 2011 | 4.713 | 4.798 | 4.622 | 4.681 | 7,254,134 | +0.15(+3.29%) |
Nov 25, 2011 | 4.521 | 4.651 | 4.494 | 4.531 | 4,107,459 | -0.02(-0.47%) |
Nov 23, 2011 | 4.505 | 4.601 | 4.430 | 4.553 | 14,071,934 | -0.02(-0.41%) |
Nov 22, 2011 | 4.737 | 4.777 | 4.545 | 4.571 | 16,563,107 | -0.16(-3.38%) |
Nov 21, 2011 | 4.654 | 4.890 | 4.629 | 4.731 | 14,244,856 | -0.05(-1.11%) |
Nov 18, 2011 | 4.705 | 4.830 | 4.638 | 4.785 | 19,707,490 | +0.11(+2.40%) |
Nov 17, 2011 | 5.024 | 5.046 | 4.585 | 4.673 | 27,483,162 | -0.23(-4.62%) |
Nov 16, 2011 | 5.408 | 5.432 | 4.867 | 4.899 | 51,020,836 | -0.95(-16.26%) |
Nov 15, 2011 | 5.800 | 5.981 | 5.800 | 5.851 | 12,164,927 | -0.11(-1.79%) |
Nov 14, 2011 | 6.064 | 6.147 | 5.864 | 5.957 | 9,340,296 | -0.12(-1.93%) |
Nov 11, 2011 | 6.272 | 6.420 | 5.997 | 6.075 | 13,872,063 | -0.08(-1.26%) |
Nov 10, 2011 | 6.501 | 6.541 | 5.955 | 6.152 | 18,872,234 | -0.18(-2.90%) |
Nov 09, 2011 | 6.600 | 6.621 | 6.269 | 6.336 | 12,526,263 | -0.53(-7.69%) |
Nov 08, 2011 | 6.938 | 6.938 | 6.760 | 6.864 | 8,026,673 | -0.05(-0.69%) |
Nov 07, 2011 | 7.013 | 7.207 | 6.749 | 6.912 | 9,071,484 | -0.15(-2.11%) |
Nov 04, 2011 | 6.978 | 7.253 | 6.957 | 7.061 | 7,613,951 | +0.05(+0.76%) |
Nov 03, 2011 | 6.760 | 7.117 | 6.658 | 7.008 | 14,863,175 | +0.22(+3.22%) |
Nov 02, 2011 | 6.661 | 6.840 | 6.589 | 6.789 | 8,479,644 | +0.30(+4.64%) |
Nov 01, 2011 | 6.168 | 6.648 | 6.144 | 6.488 | 11,578,362 | -0.11(-1.70%) |
Oct 31, 2011 | 6.781 | 6.781 | 6.520 | 6.600 | 5,360,810 | -0.26(-3.84%) |
Oct 28, 2011 | 6.741 | 6.954 | 6.664 | 6.864 | 5,533,823 | +0.08(+1.14%) |
Oct 27, 2011 | 6.786 | 6.904 | 6.648 | 6.786 | 7,816,260 | +0.29(+4.39%) |
Oct 26, 2011 | 6.360 | 6.557 | 6.179 | 6.501 | 9,035,573 | +0.32(+5.13%) |
Oct 25, 2011 | 6.650 | 6.650 | 6.171 | 6.184 | 16,303,168 | -0.63(-9.30%) |
Oct 24, 2011 | 7.101 | 7.197 | 6.746 | 6.818 | 10,623,443 | -0.21(-2.92%) |
Oct 21, 2011 | 7.290 | 7.290 | 6.797 | 7.024 | 6,858,384 | +0.02(+0.30%) |
Oct 20, 2011 | 6.946 | 7.114 | 6.653 | 7.002 | 7,234,371 | +0.07(+1.04%) |
Oct 19, 2011 | 7.293 | 7.450 | 6.829 | 6.930 | 12,680,254 | -0.39(-5.35%) |
Oct 18, 2011 | 7.117 | 7.407 | 6.920 | 7.322 | 12,945,292 | +0.22(+3.15%) |
Oct 17, 2011 | 7.111 | 7.255 | 7.026 | 7.098 | 10,491,128 | -0.10(-1.41%) |
Oct 14, 2011 | 6.890 | 7.226 | 6.874 | 7.199 | 12,653,718 | +0.41(+6.00%) |
Oct 13, 2011 | 6.538 | 6.890 | 6.434 | 6.792 | 6,645,435 | +0.18(+2.66%) |
Oct 12, 2011 | 6.826 | 6.864 | 6.589 | 6.616 | 8,898,070 | -0.12(-1.74%) |
Oct 11, 2011 | 6.405 | 6.773 | 6.346 | 6.733 | 10,263,566 | +0.28(+4.29%) |
Oct 10, 2011 | 6.203 | 6.501 | 6.203 | 6.456 | 7,188,622 | +0.43(+7.12%) |
Oct 07, 2011 | 6.253 | 6.264 | 5.916 | 6.027 | 9,554,299 | -0.09(-1.52%) |
Oct 06, 2011 | 5.995 | 6.131 | 5.949 | 6.120 | 11,701,815 | +0.40(+7.04%) |
Oct 05, 2011 | 5.478 | 5.829 | 5.270 | 5.717 | 13,194,430 | +0.26(+4.84%) |
Oct 04, 2011 | 5.136 | 5.480 | 4.904 | 5.454 | 18,666,350 | +0.21(+3.91%) |
Oct 03, 2011 | 5.488 | 5.576 | 5.243 | 5.248 | 15,238,842 | -0.39(-6.86%) |
Sep 30, 2011 | 5.643 | 5.781 | 5.502 | 5.635 | 9,727,983 | -0.13(-2.17%) |
Sep 29, 2011 | 6.232 | 6.288 | 5.336 | 5.760 | 18,925,974 | -0.32(-5.26%) |
Sep 28, 2011 | 6.453 | 6.493 | 6.072 | 6.080 | 5,513,841 | -0.35(-5.47%) |
Sep 27, 2011 | 6.498 | 6.717 | 6.354 | 6.432 | 8,534,843 | +0.07(+1.17%) |
Sep 26, 2011 | 6.093 | 6.389 | 5.941 | 6.357 | 10,686,977 | +0.34(+5.58%) |
Sep 23, 2011 | 5.989 | 6.187 | 5.835 | 6.021 | 10,802,694 | -0.00(-0.04%) |
Sep 22, 2011 | 6.101 | 6.301 | 5.811 | 6.024 | 17,013,580 | -0.35(-5.44%) |
Sep 21, 2011 | 6.744 | 6.896 | 6.341 | 6.370 | 8,932,443 | -0.39(-5.83%) |
Sep 20, 2011 | 7.037 | 7.221 | 6.725 | 6.765 | 5,849,793 | -0.22(-3.09%) |
Sep 19, 2011 | 6.896 | 7.103 | 6.682 | 6.981 | 8,213,102 | -0.10(-1.39%) |
Sep 16, 2011 | 6.944 | 7.098 | 6.816 | 7.079 | 11,429,739 | +0.17(+2.43%) |
Sep 15, 2011 | 6.824 | 7.151 | 6.733 | 6.912 | 8,233,350 | +0.22(+3.31%) |
Sep 14, 2011 | 6.976 | 6.980 | 6.528 | 6.690 | 16,357,324 | -0.20(-2.86%) |
Sep 13, 2011 | 7.389 | 7.466 | 6.768 | 6.888 | 15,845,272 | -0.50(-6.75%) |
Sep 12, 2011 | 7.205 | 7.461 | 7.143 | 7.386 | 6,504,169 | +0.02(+0.22%) |
Sep 09, 2011 | 7.565 | 7.642 | 7.263 | 7.370 | 7,497,806 | -0.33(-4.26%) |
Sep 08, 2011 | 7.619 | 7.892 | 7.565 | 7.698 | 9,289,190 | +0.03(+0.38%) |
Sep 07, 2011 | 7.397 | 7.722 | 7.397 | 7.669 | 8,505,490 | +0.39(+5.31%) |
Sep 06, 2011 | 6.754 | 7.314 | 6.752 | 7.282 | 9,095,495 | +0.26(+3.72%) |
Sep 02, 2011 | 6.994 | 7.261 | 6.826 | 7.021 | 6,508,007 | -0.22(-3.05%) |
Sep 01, 2011 | 7.573 | 7.630 | 7.202 | 7.242 | 10,209,681 | -0.35(-4.57%) |
Aug 31, 2011 | 7.714 | 7.730 | 7.447 | 7.589 | 8,170,483 | -0.01(-0.07%) |
Aug 30, 2011 | 7.458 | 7.690 | 7.371 | 7.594 | 10,809,230 | +0.10(+1.28%) |
Aug 29, 2011 | 7.354 | 7.645 | 7.298 | 7.498 | 10,305,405 | +0.27(+3.80%) |
Aug 26, 2011 | 6.754 | 7.271 | 6.698 | 7.223 | 10,581,214 | +0.39(+5.78%) |
Aug 25, 2011 | 6.930 | 6.997 | 6.634 | 6.829 | 8,120,526 | +0.02(+0.27%) |
Aug 24, 2011 | 6.616 | 6.877 | 6.490 | 6.810 | 7,581,923 | +0.18(+2.73%) |
Aug 23, 2011 | 6.179 | 6.634 | 6.080 | 6.629 | 11,445,631 | +0.49(+7.94%) |
Aug 22, 2011 | 6.661 | 6.704 | 6.115 | 6.141 | 16,552,344 | -0.38(-5.81%) |
Aug 19, 2011 | 6.362 | 6.901 | 6.349 | 6.520 | 12,783,335 | +0.04(+0.58%) |
Aug 18, 2011 | 6.533 | 6.653 | 6.197 | 6.482 | 14,244,117 | -0.28(-4.14%) |
Aug 17, 2011 | 6.736 | 6.922 | 6.645 | 6.762 | 7,081,032 | +0.11(+1.68%) |
Aug 16, 2011 | 6.794 | 6.861 | 6.522 | 6.650 | 7,279,976 | -0.27(-3.85%) |
Aug 15, 2011 | 6.917 | 7.122 | 6.834 | 6.917 | 10,784,787 | +0.11(+1.65%) |
Aug 12, 2011 | 6.946 | 7.026 | 6.738 | 6.805 | 8,194,749 | +0.01(+0.12%) |
Aug 11, 2011 | 6.080 | 6.922 | 6.080 | 6.797 | 15,807,969 | +0.78(+12.93%) |
Aug 10, 2011 | 5.733 | 6.445 | 5.672 | 6.019 | 12,133,814 | +0.04(+0.67%) |
Aug 09, 2011 | 5.795 | 5.981 | 5.368 | 5.979 | 15,956,134 | +0.61(+11.37%) |
Aug 08, 2011 | 5.795 | 5.872 | 5.118 | 5.368 | 15,791,555 | -0.75(-12.24%) |
Aug 05, 2011 | 6.397 | 6.437 | 5.845 | 6.117 | 18,222,260 | -0.17(-2.63%) |
Aug 04, 2011 | 7.048 | 7.048 | 6.280 | 6.283 | 17,331,594 | -0.55(-8.00%) |
Aug 03, 2011 | 6.994 | 7.048 | 6.512 | 6.829 | 9,720,289 | -0.15(-2.10%) |
Aug 02, 2011 | 7.266 | 7.479 | 6.965 | 6.976 | 7,946,432 | -0.36(-4.87%) |
Aug 01, 2011 | 7.551 | 7.559 | 7.106 | 7.333 | 6,141,123 | +0.18(+2.46%) |
Jul 29, 2011 | 6.816 | 7.197 | 6.674 | 7.157 | 5,323,582 | +0.24(+3.43%) |
Jul 28, 2011 | 7.042 | 7.133 | 6.920 | 6.920 | 2,843,569 | -0.09(-1.29%) |
Jul 27, 2011 | 7.250 | 7.311 | 6.960 | 7.010 | 5,344,955 | -0.31(-4.29%) |
Jul 26, 2011 | 7.303 | 7.453 | 7.250 | 7.325 | 4,113,356 | +0.00(+0.00%) |
Jul 25, 2011 | 7.221 | 7.466 | 7.221 | 7.325 | 8,420,811 | +0.03(+0.48%) |
Jul 22, 2011 | 7.256 | 7.322 | 7.255 | 7.290 | 3,563,438 | +0.04(+0.55%) |
Jul 21, 2011 | 7.146 | 7.301 | 7.125 | 7.250 | 10,361,365 | +0.17(+2.33%) |
Jul 20, 2011 | 7.095 | 7.197 | 6.994 | 7.085 | 3,858,253 | +0.03(+0.49%) |
Jul 19, 2011 | 6.941 | 7.154 | 6.933 | 7.050 | 6,819,997 | +0.22(+3.16%) |
Jul 18, 2011 | 6.992 | 7.008 | 6.786 | 6.834 | 4,703,770 | -0.16(-2.29%) |
Jul 15, 2011 | 6.848 | 7.042 | 6.848 | 6.994 | 6,187,850 | +0.19(+2.78%) |
Jul 14, 2011 | 6.989 | 7.050 | 6.664 | 6.805 | 6,119,982 | -0.12(-1.69%) |
Jul 13, 2011 | 6.896 | 7.064 | 6.824 | 6.922 | 6,376,672 | +0.10(+1.45%) |
Jul 12, 2011 | 6.778 | 6.981 | 6.730 | 6.824 | 4,038,255 | -0.02(-0.35%) |
Jul 11, 2011 | 6.957 | 7.050 | 6.722 | 6.848 | 6,566,207 | -0.26(-3.64%) |
Jul 08, 2011 | 6.898 | 7.146 | 6.810 | 7.106 | 6,060,998 | +0.05(+0.64%) |
Jul 07, 2011 | 6.912 | 7.207 | 6.885 | 7.061 | 9,304,891 | +0.28(+4.09%) |
Jul 06, 2011 | 6.736 | 6.834 | 6.661 | 6.784 | 5,574,322 | +0.01(+0.12%) |
Jul 05, 2011 | 6.733 | 6.893 | 6.685 | 6.776 | 5,556,096 | +0.09(+1.36%) |
Jul 01, 2011 | 6.560 | 6.722 | 6.421 | 6.685 | 6,097,926 | +0.12(+1.87%) |
Jun 30, 2011 | 6.506 | 6.672 | 6.501 | 6.562 | 6,503,606 | +0.13(+2.07%) |
Jun 29, 2011 | 6.400 | 6.600 | 6.216 | 6.429 | 7,223,194 | +0.08(+1.22%) |
Jun 28, 2011 | 6.131 | 6.432 | 6.115 | 6.352 | 7,553,669 | +0.25(+4.02%) |
Jun 27, 2011 | 6.048 | 6.188 | 5.997 | 6.107 | 7,663,927 | +0.03(+0.53%) |
Jun 24, 2011 | 6.557 | 6.568 | 5.896 | 6.075 | 44,772,628 | -0.41(-6.33%) |
Jun 23, 2011 | 6.280 | 6.506 | 6.080 | 6.485 | 9,867,846 | +0.05(+0.79%) |
Jun 22, 2011 | 6.269 | 6.634 | 6.269 | 6.434 | 17,827,324 | +0.22(+3.60%) |
Jun 21, 2011 | 6.083 | 6.328 | 6.080 | 6.211 | 10,125,928 | +0.19(+3.23%) |
Jun 20, 2011 | 5.917 | 6.019 | 5.907 | 6.016 | 6,478,012 | +0.05(+0.89%) |
Jun 17, 2011 | 6.069 | 6.141 | 5.832 | 5.963 | 13,551,583 | -0.06(-0.93%) |
Jun 16, 2011 | 5.941 | 6.064 | 5.859 | 6.019 | 13,507,677 | +0.07(+1.16%) |
Jun 15, 2011 | 5.941 | 6.227 | 5.885 | 5.949 | 14,948,079 | -0.11(-1.85%) |
Jun 14, 2011 | 5.864 | 6.160 | 5.851 | 6.061 | 16,400,611 | +0.34(+5.96%) |
Jun 13, 2011 | 5.595 | 5.861 | 5.544 | 5.720 | 15,278,797 | +0.14(+2.53%) |
Jun 10, 2011 | 5.515 | 5.605 | 5.416 | 5.579 | 8,934,191 | -0.03(-0.48%) |
Jun 09, 2011 | 5.534 | 5.712 | 5.512 | 5.605 | 6,739,370 | +0.09(+1.69%) |
Jun 08, 2011 | 5.581 | 5.637 | 5.467 | 5.512 | 6,473,649 | -0.06(-1.15%) |
Jun 07, 2011 | 5.398 | 5.632 | 5.392 | 5.576 | 8,300,543 | +0.23(+4.24%) |
Jun 06, 2011 | 5.683 | 5.696 | 5.339 | 5.350 | 7,222,658 | -0.33(-5.77%) |
Jun 03, 2011 | 5.384 | 5.819 | 5.344 | 5.677 | 9,850,896 | +0.35(+6.50%) |
May 24, 2011 | 5.422 | 5.442 | 5.232 | 5.331 | 17,721,894 | +0.06(+1.21%) |
May 23, 2011 | 5.222 | 5.278 | 5.102 | 5.267 | 5,686,193 | -0.10(-1.79%) |
May 20, 2011 | 5.350 | 5.403 | 5.259 | 5.363 | 5,067,372 | -0.01(-0.25%) |
May 19, 2011 | 5.392 | 5.411 | 5.243 | 5.376 | 6,697,415 | +0.05(+1.00%) |
May 18, 2011 | 4.971 | 5.400 | 4.971 | 5.323 | 11,330,170 | +0.42(+8.59%) |
May 17, 2011 | 4.915 | 5.096 | 4.878 | 4.902 | 10,428,828 | -0.06(-1.13%) |
May 16, 2011 | 5.099 | 5.171 | 4.939 | 4.958 | 9,152,246 | -0.18(-3.48%) |
May 13, 2011 | 5.211 | 5.331 | 5.091 | 5.136 | 6,430,047 | -0.06(-1.08%) |
May 12, 2011 | 5.286 | 5.286 | 5.056 | 5.192 | 13,346,174 | -0.13(-2.50%) |
May 11, 2011 | 5.523 | 5.534 | 5.272 | 5.326 | 7,324,891 | -0.24(-4.31%) |
May 10, 2011 | 5.491 | 5.864 | 5.491 | 5.566 | 12,282,321 | +0.01(+0.14%) |
May 09, 2011 | 5.248 | 5.563 | 5.184 | 5.558 | 8,925,877 | +0.28(+5.30%) |
May 06, 2011 | 5.286 | 5.502 | 5.216 | 5.278 | 8,031,626 | +0.11(+2.22%) |
May 05, 2011 | 5.128 | 5.350 | 5.035 | 5.163 | 8,231,178 | -0.05(-0.87%) |
May 04, 2011 | 5.254 | 5.275 | 5.064 | 5.208 | 8,340,975 | -0.05(-1.01%) |
May 03, 2011 | 5.605 | 5.621 | 5.224 | 5.262 | 13,051,633 | -0.38(-6.80%) |