Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.164 | 9.443 | 8.929 | 9.304 | 10,630,774 | +0.23(+2.51%) |
May 30, 2012 | 9.407 | 9.407 | 8.995 | 9.076 | 9,078,068 | -0.47(-4.92%) |
May 29, 2012 | 9.385 | 9.576 | 9.296 | 9.546 | 7,178,814 | +0.29(+3.17%) |
May 25, 2012 | 9.326 | 9.355 | 9.179 | 9.252 | 6,666,373 | -0.07(-0.71%) |
May 24, 2012 | 9.363 | 9.524 | 9.131 | 9.319 | 7,611,318 | -0.05(-0.55%) |
May 23, 2012 | 9.076 | 9.377 | 9.032 | 9.370 | 13,122,010 | +0.15(+1.67%) |
May 22, 2012 | 9.003 | 9.296 | 8.915 | 9.216 | 13,345,217 | +0.21(+2.37%) |
May 21, 2012 | 8.768 | 9.054 | 8.599 | 9.003 | 9,262,253 | +0.30(+3.46%) |
May 18, 2012 | 8.951 | 8.995 | 8.592 | 8.702 | 18,516,576 | -0.23(-2.55%) |
May 17, 2012 | 9.722 | 9.752 | 8.922 | 8.929 | 16,154,673 | -0.73(-7.60%) |
May 16, 2012 | 9.818 | 9.998 | 9.634 | 9.664 | 13,002,848 | -0.04(-0.38%) |
May 15, 2012 | 9.855 | 9.935 | 9.686 | 9.700 | 17,240,404 | -0.21(-2.15%) |
May 14, 2012 | 10.10 | 10.20 | 9.855 | 9.913 | 8,257,479 | -0.35(-3.36%) |
May 11, 2012 | 10.13 | 10.40 | 10.07 | 10.26 | 8,072,724 | +0.03(+0.29%) |
May 10, 2012 | 10.42 | 10.52 | 10.19 | 10.23 | 7,945,613 | -0.06(-0.57%) |
May 09, 2012 | 10.34 | 10.43 | 10.07 | 10.29 | 14,344,381 | -0.23(-2.16%) |
May 08, 2012 | 10.56 | 10.63 | 10.24 | 10.52 | 11,840,924 | -0.17(-1.58%) |
May 07, 2012 | 10.50 | 10.78 | 10.49 | 10.68 | 6,496,801 | +0.11(+1.04%) |
May 04, 2012 | 10.50 | 10.63 | 10.35 | 10.57 | 9,057,711 | -0.01(-0.14%) |
May 03, 2012 | 10.69 | 10.76 | 10.52 | 10.59 | 9,045,421 | -0.09(-0.83%) |
May 02, 2012 | 10.20 | 10.74 | 10.20 | 10.68 | 16,266,567 | +0.45(+4.38%) |
May 01, 2012 | 10.23 | 10.52 | 9.972 | 10.23 | 21,040,534 | +0.55(+5.69%) |
Apr 30, 2012 | 9.788 | 9.788 | 9.620 | 9.678 | 11,009,395 | -0.19(-1.93%) |
Apr 27, 2012 | 9.546 | 9.913 | 9.487 | 9.869 | 9,879,071 | +0.40(+4.19%) |
Apr 26, 2012 | 9.282 | 9.524 | 9.238 | 9.473 | 7,560,061 | +0.19(+2.06%) |
Apr 25, 2012 | 9.142 | 9.407 | 9.039 | 9.282 | 6,224,117 | +0.29(+3.27%) |
Apr 24, 2012 | 8.768 | 9.003 | 8.661 | 8.988 | 6,493,613 | +0.26(+3.03%) |
Apr 23, 2012 | 8.650 | 8.790 | 8.606 | 8.724 | 7,035,033 | -0.09(-1.00%) |
Apr 20, 2012 | 8.834 | 8.907 | 8.746 | 8.812 | 6,298,766 | +0.02(+0.25%) |
Apr 19, 2012 | 8.790 | 8.929 | 8.562 | 8.790 | 11,234,273 | -0.01(-0.17%) |
Apr 18, 2012 | 9.054 | 9.069 | 8.746 | 8.804 | 8,303,679 | -0.37(-4.00%) |
Apr 17, 2012 | 9.076 | 9.289 | 8.981 | 9.172 | 5,954,686 | +0.21(+2.38%) |
Apr 16, 2012 | 9.010 | 9.135 | 8.790 | 8.959 | 6,454,835 | +0.04(+0.49%) |
Apr 13, 2012 | 9.142 | 9.157 | 8.827 | 8.915 | 7,151,067 | -0.32(-3.42%) |
Apr 12, 2012 | 8.973 | 9.361 | 8.959 | 9.230 | 7,631,887 | +0.27(+3.03%) |
Apr 11, 2012 | 9.032 | 9.135 | 8.929 | 8.959 | 7,630,036 | +0.11(+1.24%) |
Apr 10, 2012 | 8.966 | 9.003 | 8.804 | 8.849 | 17,970,128 | -0.16(-1.79%) |
Apr 09, 2012 | 9.216 | 9.238 | 8.922 | 9.010 | 12,311,330 | -0.37(-3.92%) |
Apr 05, 2012 | 9.341 | 9.487 | 9.289 | 9.377 | 7,041,368 | -0.01(-0.16%) |
Apr 04, 2012 | 9.480 | 9.480 | 9.208 | 9.392 | 16,406,471 | -0.16(-1.65%) |
Apr 03, 2012 | 9.674 | 9.718 | 9.455 | 9.550 | 10,486,216 | -0.10(-1.06%) |
Apr 02, 2012 | 9.710 | 9.856 | 9.491 | 9.652 | 11,120,444 | -0.11(-1.12%) |
Mar 30, 2012 | 10.13 | 10.15 | 9.740 | 9.762 | 8,134,617 | -0.20(-1.98%) |
Mar 29, 2012 | 9.893 | 9.981 | 9.557 | 9.959 | 8,716,847 | -0.03(-0.29%) |
Mar 28, 2012 | 10.05 | 10.13 | 9.842 | 9.988 | 6,379,036 | -0.09(-0.94%) |
Mar 27, 2012 | 10.10 | 10.52 | 10.05 | 10.08 | 9,362,646 | +0.02(+0.22%) |
Mar 26, 2012 | 10.07 | 10.22 | 9.860 | 10.06 | 5,119,837 | +0.15(+1.47%) |
Mar 23, 2012 | 9.842 | 10.00 | 9.543 | 9.915 | 9,564,123 | -0.12(-1.16%) |
Mar 22, 2012 | 10.15 | 10.23 | 9.856 | 10.03 | 6,640,277 | -0.26(-2.55%) |
Mar 21, 2012 | 10.02 | 10.48 | 10.02 | 10.29 | 14,102,540 | +0.36(+3.60%) |
Mar 20, 2012 | 9.849 | 9.995 | 9.637 | 9.937 | 8,938,645 | -0.07(-0.66%) |
Mar 19, 2012 | 9.791 | 10.10 | 9.783 | 10.00 | 10,996,168 | +0.23(+2.39%) |
Mar 16, 2012 | 10.02 | 10.06 | 9.747 | 9.769 | 11,147,485 | -0.15(-1.55%) |
Mar 15, 2012 | 9.433 | 10.07 | 9.345 | 9.922 | 16,215,231 | +0.49(+5.19%) |
Mar 14, 2012 | 9.396 | 9.470 | 9.297 | 9.433 | 10,427,724 | +0.01(+0.16%) |
Mar 13, 2012 | 8.900 | 9.440 | 8.871 | 9.418 | 14,722,973 | +0.62(+7.05%) |
Mar 12, 2012 | 8.842 | 8.907 | 8.717 | 8.798 | 5,938,034 | -0.04(-0.50%) |
Mar 09, 2012 | 8.769 | 9.046 | 8.732 | 8.842 | 8,392,202 | +0.09(+1.09%) |
Mar 08, 2012 | 8.462 | 8.776 | 8.462 | 8.747 | 11,559,578 | +0.30(+3.54%) |
Mar 07, 2012 | 8.133 | 8.484 | 8.133 | 8.447 | 9,310,535 | +0.37(+4.61%) |
Mar 06, 2012 | 8.382 | 8.411 | 8.038 | 8.075 | 10,132,931 | -0.50(-5.79%) |
Mar 05, 2012 | 8.433 | 8.601 | 8.323 | 8.571 | 6,682,479 | +0.13(+1.56%) |
Mar 02, 2012 | 8.593 | 8.739 | 8.411 | 8.440 | 5,688,577 | -0.23(-2.61%) |
Mar 01, 2012 | 8.732 | 8.834 | 8.593 | 8.666 | 4,862,365 | -0.01(-0.08%) |
Feb 29, 2012 | 8.739 | 8.856 | 8.623 | 8.674 | 9,383,157 | -0.07(-0.83%) |
Feb 28, 2012 | 8.579 | 8.856 | 8.484 | 8.747 | 11,476,361 | +0.17(+1.96%) |
Feb 27, 2012 | 8.338 | 8.725 | 8.316 | 8.579 | 8,103,465 | +0.13(+1.56%) |
Feb 24, 2012 | 8.710 | 8.710 | 8.418 | 8.447 | 7,274,841 | -0.26(-3.02%) |
Feb 23, 2012 | 8.630 | 8.765 | 8.557 | 8.710 | 6,465,895 | +0.04(+0.51%) |
Feb 22, 2012 | 8.542 | 8.703 | 8.520 | 8.666 | 10,873,365 | +0.07(+0.85%) |
Feb 21, 2012 | 8.878 | 8.944 | 8.542 | 8.593 | 13,674,727 | -0.24(-2.73%) |
Feb 17, 2012 | 8.980 | 8.995 | 8.666 | 8.834 | 10,581,161 | +0.04(+0.50%) |
Feb 16, 2012 | 8.206 | 8.823 | 8.163 | 8.790 | 14,155,167 | +0.27(+3.17%) |
Feb 15, 2012 | 8.498 | 8.644 | 8.199 | 8.520 | 13,655,979 | +0.03(+0.34%) |
Feb 14, 2012 | 8.739 | 8.944 | 8.309 | 8.491 | 31,392,614 | -1.17(-12.09%) |
Feb 13, 2012 | 9.389 | 9.703 | 9.360 | 9.659 | 17,284,430 | +0.37(+4.01%) |
Feb 10, 2012 | 9.360 | 9.470 | 9.229 | 9.287 | 7,088,481 | -0.21(-2.23%) |
Feb 09, 2012 | 9.382 | 9.594 | 9.338 | 9.499 | 9,623,120 | +0.14(+1.48%) |
Feb 08, 2012 | 9.360 | 9.404 | 9.236 | 9.360 | 3,795,335 | +0.01(+0.16%) |
Feb 07, 2012 | 9.382 | 9.411 | 9.199 | 9.345 | 4,338,476 | -0.07(-0.78%) |
Feb 06, 2012 | 9.353 | 9.462 | 9.265 | 9.418 | 3,834,467 | -0.01(-0.15%) |
Feb 03, 2012 | 9.265 | 9.455 | 9.265 | 9.433 | 6,321,893 | +0.35(+3.86%) |
Feb 02, 2012 | 9.141 | 9.232 | 9.031 | 9.083 | 7,365,985 | -0.01(-0.08%) |
Feb 01, 2012 | 8.929 | 9.156 | 8.878 | 9.090 | 7,951,026 | +0.28(+3.15%) |
Jan 31, 2012 | 9.017 | 9.031 | 8.710 | 8.812 | 5,181,917 | -0.13(-1.47%) |
Jan 30, 2012 | 8.864 | 9.024 | 8.666 | 8.944 | 5,619,121 | -0.06(-0.65%) |
Jan 27, 2012 | 8.885 | 9.039 | 8.856 | 9.002 | 6,854,556 | +0.06(+0.65%) |
Jan 26, 2012 | 9.265 | 9.521 | 8.907 | 8.944 | 10,311,505 | -0.26(-2.78%) |
Jan 25, 2012 | 8.878 | 9.236 | 8.732 | 9.199 | 9,096,868 | +0.28(+3.11%) |
Jan 24, 2012 | 8.754 | 8.973 | 8.703 | 8.922 | 5,986,871 | +0.07(+0.83%) |
Jan 23, 2012 | 9.090 | 9.305 | 8.849 | 8.849 | 9,252,723 | -0.21(-2.34%) |
Jan 20, 2012 | 9.382 | 9.389 | 8.900 | 9.061 | 12,087,190 | -0.32(-3.42%) |
Jan 19, 2012 | 9.265 | 9.470 | 9.090 | 9.382 | 11,473,192 | +0.14(+1.50%) |
Jan 18, 2012 | 8.805 | 9.258 | 8.747 | 9.243 | 12,169,029 | +0.41(+4.63%) |
Jan 17, 2012 | 8.922 | 8.973 | 8.721 | 8.834 | 7,265,563 | +0.01(+0.08%) |
Jan 13, 2012 | 8.623 | 8.842 | 8.579 | 8.827 | 10,110,918 | +0.12(+1.34%) |
Jan 12, 2012 | 8.805 | 8.878 | 8.620 | 8.710 | 9,438,265 | -0.04(-0.50%) |
Jan 11, 2012 | 8.550 | 8.973 | 8.455 | 8.754 | 17,167,614 | +0.39(+4.62%) |
Jan 10, 2012 | 8.462 | 8.615 | 8.338 | 8.367 | 8,780,562 | +0.04(+0.53%) |
Jan 09, 2012 | 8.323 | 8.440 | 8.265 | 8.323 | 6,971,053 | +0.00(+0.00%) |
Jan 06, 2012 | 8.425 | 8.480 | 8.265 | 8.323 | 7,933,628 | -0.10(-1.21%) |
Jan 05, 2012 | 8.119 | 8.615 | 8.079 | 8.425 | 11,749,367 | +0.26(+3.13%) |
Jan 04, 2012 | 7.944 | 8.243 | 7.929 | 8.170 | 11,295,871 | +0.57(+7.54%) |
Dec 30, 2011 | 7.756 | 7.756 | 7.582 | 7.597 | 4,290,651 | -0.16(-2.06%) |
Dec 29, 2011 | 7.184 | 7.763 | 7.155 | 7.756 | 6,447,866 | +0.60(+8.41%) |
Dec 28, 2011 | 7.401 | 7.416 | 7.089 | 7.155 | 3,254,970 | -0.23(-3.14%) |
Dec 27, 2011 | 7.394 | 7.437 | 7.321 | 7.387 | 1,984,579 | -0.01(-0.10%) |
Dec 23, 2011 | 7.459 | 7.492 | 7.358 | 7.394 | 3,649,812 | +0.13(+1.80%) |
Dec 21, 2011 | 7.089 | 7.307 | 6.981 | 7.263 | 5,080,080 | +0.14(+2.04%) |
Dec 20, 2011 | 6.698 | 7.140 | 6.691 | 7.118 | 6,098,945 | +0.58(+8.87%) |
Dec 19, 2011 | 6.669 | 6.785 | 6.502 | 6.538 | 7,578,628 | -0.10(-1.53%) |
Dec 16, 2011 | 6.372 | 6.647 | 6.350 | 6.640 | 11,382,859 | +0.33(+5.29%) |
Dec 15, 2011 | 6.314 | 6.451 | 6.223 | 6.306 | 4,569,943 | +0.04(+0.69%) |
Dec 14, 2011 | 6.451 | 6.451 | 6.212 | 6.263 | 6,134,752 | -0.25(-3.89%) |
Dec 13, 2011 | 6.828 | 6.944 | 6.451 | 6.517 | 7,242,680 | -0.12(-1.86%) |
Dec 12, 2011 | 6.720 | 6.720 | 6.502 | 6.640 | 5,084,634 | -0.17(-2.45%) |
Dec 09, 2011 | 6.567 | 6.828 | 6.557 | 6.807 | 3,680,406 | +0.25(+3.87%) |
Dec 08, 2011 | 6.799 | 6.821 | 6.546 | 6.553 | 5,843,861 | -0.30(-4.34%) |
Dec 07, 2011 | 6.770 | 6.937 | 6.712 | 6.850 | 8,301,299 | +0.00(+0.00%) |
Dec 06, 2011 | 6.843 | 6.966 | 6.727 | 6.850 | 6,680,436 | +0.03(+0.43%) |
Dec 05, 2011 | 6.894 | 6.944 | 6.770 | 6.821 | 8,467,606 | +0.07(+0.97%) |
Dec 02, 2011 | 6.915 | 6.923 | 6.727 | 6.756 | 8,313,000 | -0.08(-1.17%) |
Dec 01, 2011 | 6.901 | 6.985 | 6.792 | 6.836 | 5,792,908 | -0.11(-1.57%) |
Nov 30, 2011 | 6.807 | 6.959 | 6.691 | 6.944 | 7,173,394 | +0.42(+6.44%) |
Nov 29, 2011 | 6.502 | 6.604 | 6.430 | 6.524 | 5,709,874 | +0.05(+0.78%) |
Nov 28, 2011 | 6.350 | 6.517 | 6.350 | 6.473 | 6,029,215 | +0.37(+6.06%) |
Nov 25, 2011 | 6.067 | 6.234 | 6.060 | 6.104 | 1,425,934 | +0.00(+0.00%) |
Nov 23, 2011 | 6.285 | 6.321 | 6.038 | 6.104 | 4,517,388 | -0.25(-3.88%) |
Nov 22, 2011 | 6.357 | 6.415 | 6.176 | 6.350 | 6,055,974 | +0.01(+0.11%) |
Nov 21, 2011 | 6.401 | 6.437 | 6.256 | 6.343 | 7,838,202 | -0.19(-2.89%) |
Nov 18, 2011 | 6.712 | 6.749 | 6.520 | 6.531 | 8,084,612 | -0.11(-1.64%) |
Nov 17, 2011 | 6.930 | 6.981 | 6.582 | 6.640 | 8,595,907 | -0.32(-4.58%) |
Nov 16, 2011 | 6.894 | 7.176 | 6.836 | 6.959 | 7,776,572 | -0.07(-0.93%) |
Nov 15, 2011 | 6.785 | 7.053 | 6.752 | 7.024 | 8,779,566 | +0.22(+3.19%) |
Nov 14, 2011 | 6.872 | 6.952 | 6.712 | 6.807 | 12,879,907 | -0.12(-1.68%) |
Nov 11, 2011 | 6.763 | 7.126 | 6.720 | 6.923 | 5,482,105 | +0.30(+4.60%) |
Nov 10, 2011 | 6.625 | 6.698 | 6.546 | 6.618 | 6,371,366 | +0.14(+2.13%) |
Nov 09, 2011 | 6.799 | 6.799 | 6.451 | 6.480 | 7,118,478 | -0.56(-7.93%) |
Nov 08, 2011 | 6.850 | 7.082 | 6.749 | 7.039 | 5,028,055 | +0.22(+3.30%) |
Nov 07, 2011 | 6.720 | 6.857 | 6.591 | 6.814 | 4,067,486 | +0.01(+0.11%) |
Nov 04, 2011 | 6.741 | 6.850 | 6.604 | 6.807 | 4,482,120 | -0.04(-0.63%) |
Nov 03, 2011 | 6.676 | 6.883 | 6.531 | 6.850 | 6,300,031 | +0.26(+3.96%) |
Nov 02, 2011 | 6.633 | 6.741 | 6.480 | 6.589 | 7,687,716 | +0.10(+1.56%) |
Nov 01, 2011 | 6.741 | 6.741 | 6.393 | 6.488 | 8,717,480 | -0.47(-6.77%) |
Oct 31, 2011 | 7.060 | 7.227 | 6.944 | 6.959 | 7,387,884 | -0.20(-2.83%) |
Oct 28, 2011 | 7.379 | 7.441 | 7.082 | 7.162 | 7,388,534 | -0.25(-3.42%) |
Oct 27, 2011 | 7.285 | 7.582 | 7.147 | 7.416 | 13,052,203 | +0.42(+6.01%) |
Oct 26, 2011 | 7.010 | 7.176 | 6.857 | 6.995 | 12,426,005 | +0.11(+1.58%) |
Oct 25, 2011 | 6.618 | 7.176 | 6.560 | 6.886 | 16,558,600 | +0.12(+1.71%) |
Oct 24, 2011 | 6.538 | 6.828 | 6.451 | 6.770 | 8,860,714 | +0.25(+3.78%) |
Oct 21, 2011 | 6.379 | 6.538 | 6.292 | 6.524 | 6,426,003 | +0.25(+4.05%) |
Oct 20, 2011 | 6.277 | 6.314 | 6.111 | 6.270 | 6,592,659 | +0.01(+0.12%) |
Oct 19, 2011 | 6.343 | 6.379 | 6.212 | 6.263 | 7,572,046 | -0.09(-1.37%) |
Oct 18, 2011 | 6.009 | 6.444 | 5.944 | 6.350 | 11,789,425 | +0.34(+5.67%) |
Oct 17, 2011 | 6.147 | 6.147 | 5.980 | 6.009 | 10,458,475 | -0.13(-2.13%) |
Oct 14, 2011 | 5.908 | 6.140 | 5.893 | 6.140 | 7,894,287 | +0.33(+5.74%) |
Oct 13, 2011 | 5.770 | 5.857 | 5.661 | 5.806 | 5,854,932 | -0.01(-0.12%) |
Oct 12, 2011 | 5.734 | 5.948 | 5.690 | 5.814 | 5,484,257 | +0.13(+2.30%) |
Oct 11, 2011 | 5.669 | 5.777 | 5.625 | 5.683 | 5,940,209 | -0.07(-1.13%) |
Oct 10, 2011 | 5.553 | 5.756 | 5.513 | 5.748 | 4,599,707 | +0.32(+5.87%) |
Oct 07, 2011 | 5.727 | 5.734 | 5.342 | 5.429 | 6,937,348 | -0.24(-4.22%) |
Oct 06, 2011 | 5.611 | 5.676 | 5.560 | 5.669 | 6,110,202 | +0.06(+1.03%) |
Oct 05, 2011 | 5.263 | 5.632 | 5.139 | 5.611 | 8,380,799 | +0.35(+6.68%) |
Oct 04, 2011 | 4.879 | 5.288 | 4.735 | 5.259 | 12,331,096 | +0.30(+6.08%) |
Oct 03, 2011 | 5.087 | 5.209 | 4.958 | 4.958 | 10,299,609 | -0.15(-2.95%) |
Sep 30, 2011 | 5.324 | 5.338 | 5.080 | 5.108 | 8,643,762 | -0.29(-5.32%) |
Sep 29, 2011 | 5.438 | 5.481 | 5.220 | 5.395 | 15,091,093 | +0.10(+1.90%) |
Sep 28, 2011 | 5.367 | 5.424 | 5.209 | 5.295 | 10,661,400 | +0.00(+0.00%) |
Sep 27, 2011 | 5.374 | 5.632 | 5.237 | 5.295 | 8,521,702 | +0.09(+1.65%) |
Sep 26, 2011 | 5.166 | 5.209 | 4.979 | 5.209 | 6,678,327 | +0.09(+1.68%) |
Sep 23, 2011 | 4.986 | 5.245 | 4.958 | 5.123 | 8,171,223 | +0.13(+2.59%) |
Sep 22, 2011 | 4.972 | 5.037 | 4.864 | 4.994 | 12,274,430 | -0.17(-3.20%) |
Sep 21, 2011 | 5.438 | 5.453 | 5.151 | 5.159 | 8,090,836 | -0.30(-5.52%) |
Sep 20, 2011 | 5.596 | 5.632 | 5.453 | 5.460 | 6,390,702 | -0.09(-1.55%) |
Sep 19, 2011 | 5.575 | 5.603 | 5.446 | 5.546 | 5,139,698 | -0.17(-3.01%) |
Sep 16, 2011 | 5.754 | 5.844 | 5.639 | 5.718 | 5,278,976 | -0.01(-0.25%) |
Sep 15, 2011 | 5.790 | 5.862 | 5.675 | 5.733 | 5,938,908 | +0.03(+0.50%) |
Sep 14, 2011 | 5.568 | 5.776 | 5.438 | 5.704 | 7,879,426 | +0.19(+3.38%) |
Sep 13, 2011 | 5.467 | 5.575 | 5.356 | 5.517 | 5,101,467 | +0.09(+1.59%) |
Sep 12, 2011 | 5.496 | 5.568 | 5.259 | 5.431 | 7,419,218 | -0.17(-2.95%) |
Sep 09, 2011 | 5.646 | 5.725 | 5.489 | 5.596 | 7,283,407 | -0.13(-2.26%) |
Sep 08, 2011 | 5.826 | 5.890 | 5.661 | 5.725 | 8,360,222 | -0.19(-3.27%) |
Sep 07, 2011 | 5.754 | 5.951 | 5.668 | 5.919 | 6,925,394 | +0.29(+5.10%) |
Sep 06, 2011 | 5.474 | 5.646 | 5.359 | 5.632 | 9,896,729 | -0.09(-1.63%) |
Sep 02, 2011 | 5.811 | 5.919 | 5.718 | 5.725 | 6,054,918 | -0.25(-4.20%) |
Sep 01, 2011 | 6.357 | 6.436 | 5.969 | 5.976 | 7,962,204 | -0.39(-6.09%) |
Aug 31, 2011 | 6.385 | 6.608 | 6.289 | 6.364 | 7,431,347 | -0.01(-0.11%) |
Aug 30, 2011 | 6.342 | 6.428 | 6.156 | 6.371 | 6,543,048 | +0.02(+0.34%) |
Aug 29, 2011 | 5.898 | 6.350 | 5.869 | 6.350 | 6,970,057 | +0.57(+9.94%) |
Aug 26, 2011 | 5.611 | 5.890 | 5.546 | 5.776 | 10,849,185 | +0.12(+2.16%) |
Aug 25, 2011 | 5.768 | 5.840 | 5.582 | 5.654 | 5,787,767 | -0.08(-1.38%) |
Aug 24, 2011 | 5.532 | 5.776 | 5.481 | 5.733 | 10,241,220 | +0.17(+2.96%) |
Aug 23, 2011 | 5.367 | 5.575 | 5.281 | 5.568 | 7,390,748 | +0.22(+4.02%) |
Aug 22, 2011 | 5.560 | 5.603 | 5.180 | 5.352 | 14,879,288 | -0.07(-1.32%) |
Aug 19, 2011 | 5.489 | 5.718 | 5.417 | 5.424 | 5,915,290 | -0.22(-3.94%) |
Aug 18, 2011 | 6.041 | 6.048 | 5.596 | 5.646 | 6,069,551 | -0.60(-9.54%) |
Aug 17, 2011 | 6.350 | 6.393 | 6.177 | 6.242 | 7,630,746 | -0.07(-1.14%) |
Aug 16, 2011 | 6.263 | 6.342 | 6.206 | 6.314 | 8,839,426 | -0.02(-0.34%) |
Aug 15, 2011 | 6.206 | 6.335 | 6.098 | 6.335 | 6,152,071 | +0.19(+3.15%) |
Aug 12, 2011 | 6.012 | 6.220 | 5.969 | 6.142 | 6,545,883 | +0.14(+2.27%) |
Aug 11, 2011 | 5.855 | 6.113 | 5.761 | 6.005 | 12,100,904 | +0.19(+3.21%) |
Aug 10, 2011 | 5.855 | 5.987 | 5.646 | 5.819 | 17,439,474 | -0.17(-2.76%) |
Aug 09, 2011 | 6.428 | 6.063 | 5.546 | 5.984 | 14,797,832 | +0.07(+1.21%) |
Aug 08, 2011 | 6.428 | 6.507 | 5.869 | 5.912 | 16,775,238 | -0.67(-10.24%) |
Aug 05, 2011 | 6.737 | 6.830 | 6.407 | 6.586 | 16,082,308 | -0.04(-0.54%) |
Aug 04, 2011 | 7.139 | 7.139 | 6.601 | 6.622 | 14,781,996 | -0.65(-8.88%) |
Aug 03, 2011 | 7.239 | 7.325 | 7.010 | 7.268 | 13,848,253 | +0.06(+0.80%) |
Aug 02, 2011 | 7.476 | 7.555 | 7.196 | 7.211 | 7,669,570 | -0.36(-4.74%) |
Aug 01, 2011 | 7.677 | 7.677 | 7.419 | 7.569 | 11,361,635 | +0.00(+0.00%) |
Jul 29, 2011 | 7.526 | 7.749 | 7.447 | 7.569 | 16,838,172 | -0.03(-0.38%) |
Jul 28, 2011 | 7.806 | 7.871 | 7.591 | 7.598 | 10,257,724 | -0.24(-3.02%) |
Jul 27, 2011 | 7.935 | 7.942 | 7.785 | 7.835 | 9,503,875 | -0.14(-1.71%) |
Jul 26, 2011 | 7.985 | 8.308 | 7.731 | 7.971 | 15,525,820 | -0.26(-3.14%) |
Jul 25, 2011 | 8.071 | 8.402 | 8.050 | 8.229 | 8,656,062 | +0.04(+0.44%) |
Jul 22, 2011 | 8.186 | 8.244 | 8.168 | 8.193 | 5,220,633 | -0.10(-1.21%) |
Jul 21, 2011 | 8.301 | 8.416 | 8.258 | 8.294 | 6,713,791 | +0.05(+0.61%) |
Jul 20, 2011 | 8.330 | 8.337 | 8.122 | 8.244 | 6,297,285 | -0.04(-0.52%) |
Jul 19, 2011 | 8.201 | 8.358 | 8.193 | 8.287 | 7,005,747 | +0.17(+2.03%) |
Jul 18, 2011 | 8.086 | 8.161 | 7.993 | 8.122 | 7,895,550 | -0.04(-0.44%) |
Jul 15, 2011 | 8.136 | 8.179 | 8.057 | 8.158 | 5,971,551 | +0.04(+0.44%) |
Jul 14, 2011 | 8.330 | 8.344 | 8.064 | 8.122 | 13,444,740 | -0.19(-2.25%) |
Jul 13, 2011 | 8.351 | 8.480 | 8.287 | 8.308 | 4,706,442 | -0.02(-0.26%) |
Jul 12, 2011 | 8.416 | 8.459 | 8.301 | 8.330 | 10,486,751 | -0.09(-1.02%) |
Jul 11, 2011 | 8.452 | 8.452 | 8.215 | 8.416 | 9,238,553 | -0.14(-1.59%) |
Jul 08, 2011 | 8.559 | 8.567 | 8.423 | 8.552 | 7,086,625 | -0.09(-1.00%) |
Jul 07, 2011 | 8.767 | 8.789 | 8.617 | 8.638 | 10,156,512 | -0.03(-0.33%) |
Jul 06, 2011 | 8.739 | 8.775 | 8.574 | 8.667 | 6,045,967 | -0.08(-0.94%) |
Jul 05, 2011 | 8.849 | 8.864 | 8.657 | 8.749 | 5,347,740 | -0.14(-1.52%) |
Jul 01, 2011 | 8.621 | 8.914 | 8.614 | 8.885 | 8,508,836 | +0.31(+3.57%) |
Jun 30, 2011 | 8.678 | 8.828 | 8.550 | 8.578 | 6,970,503 | -0.06(-0.66%) |
Jun 29, 2011 | 8.700 | 8.749 | 8.578 | 8.635 | 4,859,296 | -0.03(-0.33%) |
Jun 28, 2011 | 8.650 | 8.678 | 8.550 | 8.664 | 5,887,063 | +0.05(+0.58%) |
Jun 27, 2011 | 8.585 | 8.657 | 8.500 | 8.614 | 6,861,282 | +0.05(+0.58%) |
Jun 24, 2011 | 8.799 | 8.849 | 8.550 | 8.564 | 10,329,470 | -0.25(-2.83%) |
Jun 23, 2011 | 8.621 | 8.814 | 8.564 | 8.814 | 9,563,736 | +0.05(+0.57%) |
Jun 22, 2011 | 8.821 | 8.949 | 8.721 | 8.764 | 6,438,531 | -0.10(-1.13%) |
Jun 21, 2011 | 8.764 | 8.885 | 8.685 | 8.864 | 5,254,481 | +0.17(+1.97%) |
Jun 20, 2011 | 8.700 | 8.721 | 8.664 | 8.692 | 6,176,244 | +0.04(+0.49%) |
Jun 17, 2011 | 8.643 | 8.671 | 8.528 | 8.650 | 9,556,544 | +0.11(+1.34%) |
Jun 16, 2011 | 8.457 | 8.657 | 8.407 | 8.536 | 7,665,380 | +0.10(+1.18%) |
Jun 15, 2011 | 8.585 | 8.600 | 8.386 | 8.436 | 7,076,976 | -0.27(-3.11%) |
Jun 14, 2011 | 8.714 | 8.842 | 8.671 | 8.707 | 13,079,704 | +0.27(+3.21%) |
Jun 13, 2011 | 8.436 | 8.564 | 8.400 | 8.436 | 8,036,933 | +0.01(+0.17%) |
Jun 10, 2011 | 8.621 | 8.707 | 8.364 | 8.421 | 11,571,010 | -0.30(-3.43%) |
Jun 09, 2011 | 8.856 | 8.856 | 8.671 | 8.721 | 9,892,093 | -0.09(-0.97%) |
Jun 08, 2011 | 8.928 | 8.928 | 8.643 | 8.807 | 17,069,962 | -0.11(-1.28%) |
Jun 07, 2011 | 9.227 | 9.270 | 8.914 | 8.921 | 12,726,727 | -0.27(-2.95%) |
Jun 06, 2011 | 9.441 | 9.512 | 9.163 | 9.192 | 8,011,058 | -0.29(-3.08%) |