Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.994 | 6.081 | 5.878 | 5.941 | 1,388,799 | -0.05(-0.89%) |
Mar 29, 2012 | 6.042 | 6.100 | 5.887 | 5.994 | 1,378,484 | -0.11(-1.74%) |
Mar 28, 2012 | 6.187 | 6.235 | 6.032 | 6.100 | 1,270,377 | -0.09(-1.41%) |
Mar 27, 2012 | 6.177 | 6.235 | 6.100 | 6.187 | 1,137,873 | +0.01(+0.16%) |
Mar 26, 2012 | 6.129 | 6.284 | 6.061 | 6.177 | 1,438,609 | +0.15(+2.40%) |
Mar 23, 2012 | 6.032 | 6.061 | 5.926 | 6.032 | 1,135,369 | -0.02(-0.32%) |
Mar 22, 2012 | 6.090 | 6.139 | 5.984 | 6.052 | 662,044 | -0.13(-2.03%) |
Mar 21, 2012 | 6.206 | 6.284 | 6.129 | 6.177 | 645,342 | +0.00(+0.00%) |
Mar 20, 2012 | 6.148 | 6.293 | 6.129 | 6.177 | 978,222 | -0.02(-0.31%) |
Mar 19, 2012 | 6.148 | 6.371 | 6.129 | 6.197 | 1,303,150 | +0.05(+0.79%) |
Mar 16, 2012 | 6.139 | 6.177 | 6.071 | 6.148 | 1,057,540 | +0.03(+0.47%) |
Mar 15, 2012 | 6.071 | 6.187 | 5.945 | 6.119 | 1,285,931 | +0.07(+1.12%) |
Mar 14, 2012 | 6.129 | 6.206 | 6.042 | 6.052 | 918,976 | -0.07(-1.11%) |
Mar 13, 2012 | 6.148 | 6.187 | 6.003 | 6.119 | 1,296,191 | +0.03(+0.48%) |
Mar 12, 2012 | 6.139 | 6.177 | 6.052 | 6.090 | 531,558 | -0.07(-1.10%) |
Mar 09, 2012 | 6.032 | 6.226 | 6.032 | 6.158 | 643,627 | +0.08(+1.27%) |
Mar 08, 2012 | 6.013 | 6.110 | 5.945 | 6.081 | 611,183 | +0.11(+1.78%) |
Mar 07, 2012 | 5.878 | 6.013 | 5.878 | 5.974 | 889,328 | +0.11(+1.81%) |
Mar 06, 2012 | 5.810 | 5.926 | 5.800 | 5.868 | 1,225,774 | -0.03(-0.57%) |
Mar 05, 2012 | 6.003 | 6.013 | 5.849 | 5.902 | 1,181,000 | -0.14(-2.32%) |
Mar 02, 2012 | 6.158 | 6.226 | 5.984 | 6.042 | 1,619,208 | -0.10(-1.65%) |
Mar 01, 2012 | 6.235 | 6.342 | 6.139 | 6.144 | 1,399,309 | -0.03(-0.55%) |
Feb 29, 2012 | 6.438 | 6.506 | 6.139 | 6.177 | 2,169,738 | -0.24(-3.77%) |
Feb 28, 2012 | 6.390 | 6.516 | 6.332 | 6.419 | 1,385,424 | +0.06(+0.99%) |
Feb 27, 2012 | 6.071 | 6.467 | 5.897 | 6.356 | 2,566,780 | +0.26(+4.20%) |
Feb 24, 2012 | 6.216 | 6.255 | 6.061 | 6.100 | 918,461 | -0.12(-1.87%) |
Feb 23, 2012 | 6.023 | 6.226 | 5.926 | 6.216 | 2,174,325 | +0.19(+3.21%) |
Feb 22, 2012 | 6.245 | 6.361 | 6.013 | 6.023 | 2,433,636 | -0.20(-3.26%) |
Feb 21, 2012 | 6.313 | 6.467 | 6.197 | 6.226 | 1,777,192 | -0.10(-1.53%) |
Feb 17, 2012 | 6.535 | 6.545 | 6.322 | 6.322 | 1,770,724 | -0.16(-2.53%) |
Feb 16, 2012 | 6.255 | 6.550 | 6.235 | 6.487 | 3,543,178 | +0.26(+4.19%) |
Feb 15, 2012 | 6.303 | 6.438 | 6.177 | 6.226 | 2,748,454 | -0.06(-0.92%) |
Feb 14, 2012 | 6.071 | 6.303 | 6.071 | 6.284 | 2,194,582 | +0.20(+3.26%) |
Feb 13, 2012 | 6.081 | 6.129 | 5.955 | 6.086 | 2,116,910 | +0.03(+0.56%) |
Feb 10, 2012 | 5.742 | 6.235 | 5.655 | 6.052 | 2,650,644 | +0.05(+0.81%) |
Feb 09, 2012 | 5.994 | 6.061 | 5.907 | 6.003 | 2,463,635 | +0.05(+0.81%) |
Feb 08, 2012 | 5.810 | 5.994 | 5.781 | 5.955 | 1,870,551 | +0.16(+2.84%) |
Feb 07, 2012 | 5.791 | 5.878 | 5.694 | 5.791 | 2,630,746 | +0.01(+0.17%) |
Feb 06, 2012 | 5.829 | 5.858 | 5.704 | 5.781 | 1,442,674 | -0.09(-1.48%) |
Feb 03, 2012 | 5.800 | 5.945 | 5.800 | 5.868 | 1,661,664 | +0.08(+1.34%) |
Feb 02, 2012 | 5.752 | 5.839 | 5.684 | 5.791 | 1,903,699 | +0.03(+0.50%) |
Feb 01, 2012 | 5.559 | 5.762 | 5.549 | 5.762 | 1,869,776 | +0.22(+4.01%) |
Jan 31, 2012 | 5.607 | 5.607 | 5.467 | 5.539 | 987,794 | -0.01(-0.17%) |
Jan 30, 2012 | 5.481 | 5.588 | 5.404 | 5.549 | 1,096,407 | +0.01(+0.17%) |
Jan 27, 2012 | 5.375 | 5.578 | 5.375 | 5.539 | 1,082,544 | +0.09(+1.60%) |
Jan 26, 2012 | 5.423 | 5.539 | 5.385 | 5.452 | 2,108,275 | +0.03(+0.53%) |
Jan 25, 2012 | 5.443 | 5.462 | 5.327 | 5.423 | 1,858,873 | -0.05(-0.88%) |
Jan 24, 2012 | 5.278 | 5.472 | 5.220 | 5.472 | 1,663,660 | +0.18(+3.47%) |
Jan 23, 2012 | 5.201 | 5.375 | 5.153 | 5.288 | 1,186,997 | +0.08(+1.48%) |
Jan 20, 2012 | 4.998 | 5.211 | 4.979 | 5.211 | 988,409 | +0.18(+3.65%) |
Jan 19, 2012 | 4.979 | 5.143 | 4.979 | 5.027 | 1,303,084 | +0.04(+0.78%) |
Jan 18, 2012 | 4.814 | 4.998 | 4.785 | 4.988 | 4,327,164 | +0.17(+3.61%) |
Jan 17, 2012 | 4.698 | 4.834 | 4.698 | 4.814 | 899,047 | +0.11(+2.26%) |
Jan 13, 2012 | 4.689 | 4.776 | 4.650 | 4.708 | 748,100 | -0.03(-0.61%) |
Jan 12, 2012 | 4.718 | 4.780 | 4.640 | 4.737 | 565,633 | +0.06(+1.24%) |
Jan 11, 2012 | 4.708 | 4.756 | 4.640 | 4.679 | 1,339,582 | -0.06(-1.22%) |
Jan 10, 2012 | 4.737 | 4.766 | 4.669 | 4.737 | 701,076 | +0.09(+1.87%) |
Jan 09, 2012 | 4.505 | 4.679 | 4.505 | 4.650 | 1,291,438 | +0.16(+3.66%) |
Jan 06, 2012 | 4.457 | 4.563 | 4.399 | 4.486 | 989,733 | +0.03(+0.65%) |
Jan 05, 2012 | 4.399 | 4.466 | 4.379 | 4.457 | 935,284 | +0.04(+0.88%) |
Jan 04, 2012 | 4.447 | 4.505 | 4.399 | 4.418 | 660,845 | +0.20(+4.82%) |
Dec 30, 2011 | 4.244 | 4.273 | 4.176 | 4.215 | 808,664 | +0.00(+0.00%) |
Dec 29, 2011 | 4.263 | 4.321 | 4.176 | 4.215 | 1,291,370 | -0.04(-0.91%) |
Dec 28, 2011 | 4.360 | 4.370 | 4.254 | 4.254 | 580,224 | -0.10(-2.22%) |
Dec 27, 2011 | 4.350 | 4.399 | 4.302 | 4.350 | 385,093 | -0.02(-0.44%) |
Dec 23, 2011 | 4.350 | 4.428 | 4.292 | 4.370 | 510,477 | +0.26(+6.35%) |
Dec 21, 2011 | 4.147 | 4.186 | 4.089 | 4.109 | 920,780 | -0.08(-1.85%) |
Dec 20, 2011 | 4.031 | 4.196 | 4.012 | 4.186 | 2,138,600 | +0.24(+6.13%) |
Dec 19, 2011 | 4.041 | 4.080 | 3.944 | 3.944 | 1,062,728 | -0.07(-1.69%) |
Dec 16, 2011 | 4.041 | 4.099 | 3.944 | 4.012 | 2,414,058 | +0.01(+0.24%) |
Dec 15, 2011 | 4.022 | 4.060 | 3.935 | 4.002 | 1,298,299 | +0.05(+1.22%) |
Dec 14, 2011 | 4.012 | 4.099 | 3.954 | 3.954 | 1,987,843 | -0.07(-1.68%) |
Dec 13, 2011 | 4.157 | 4.263 | 4.022 | 4.022 | 2,314,810 | -0.10(-2.35%) |
Dec 12, 2011 | 4.370 | 4.457 | 4.104 | 4.118 | 2,416,576 | -0.32(-7.19%) |
Dec 09, 2011 | 4.418 | 4.476 | 4.360 | 4.437 | 2,222,132 | +0.04(+0.88%) |
Dec 08, 2011 | 4.505 | 4.582 | 4.399 | 4.399 | 1,320,415 | -0.18(-4.01%) |
Dec 07, 2011 | 4.457 | 4.611 | 4.447 | 4.582 | 1,157,350 | +0.07(+1.50%) |
Dec 06, 2011 | 4.428 | 4.563 | 4.428 | 4.515 | 1,837,518 | +0.08(+1.74%) |
Dec 05, 2011 | 4.524 | 4.577 | 4.379 | 4.437 | 1,841,954 | +0.00(+0.00%) |
Dec 02, 2011 | 4.379 | 4.495 | 4.379 | 4.437 | 1,792,389 | +0.12(+2.68%) |
Dec 01, 2011 | 4.263 | 4.418 | 4.245 | 4.321 | 1,831,755 | +0.03(+0.68%) |
Nov 30, 2011 | 3.993 | 4.312 | 3.973 | 4.292 | 2,611,988 | +0.33(+8.29%) |
Nov 29, 2011 | 4.147 | 4.208 | 3.925 | 3.964 | 2,496,529 | -0.22(-5.31%) |
Nov 28, 2011 | 4.147 | 4.215 | 4.070 | 4.186 | 1,357,892 | +0.17(+4.34%) |
Nov 25, 2011 | 4.041 | 4.176 | 4.012 | 4.012 | 634,498 | -0.04(-0.95%) |
Nov 23, 2011 | 4.205 | 4.244 | 4.051 | 4.051 | 1,883,512 | -0.19(-4.56%) |
Nov 22, 2011 | 4.360 | 4.428 | 4.244 | 4.244 | 1,391,382 | -0.10(-2.23%) |
Nov 21, 2011 | 4.370 | 4.437 | 4.302 | 4.341 | 1,449,873 | -0.14(-3.02%) |
Nov 18, 2011 | 4.486 | 4.553 | 4.437 | 4.476 | 1,380,387 | +0.01(+0.22%) |
Nov 17, 2011 | 4.592 | 4.660 | 4.399 | 4.466 | 1,937,703 | -0.13(-2.74%) |
Nov 16, 2011 | 4.592 | 4.766 | 4.563 | 4.592 | 1,181,407 | -0.08(-1.66%) |
Nov 15, 2011 | 4.592 | 4.708 | 4.544 | 4.669 | 1,125,884 | +0.05(+1.05%) |
Nov 14, 2011 | 4.795 | 4.834 | 4.602 | 4.621 | 932,462 | -0.22(-4.59%) |
Nov 11, 2011 | 4.747 | 4.863 | 4.737 | 4.843 | 1,062,855 | +0.15(+3.30%) |
Nov 10, 2011 | 4.602 | 4.718 | 4.515 | 4.689 | 1,949,902 | +0.15(+3.41%) |
Nov 09, 2011 | 4.679 | 4.766 | 4.524 | 4.534 | 3,522,285 | -0.28(-5.82%) |
Nov 08, 2011 | 4.834 | 4.921 | 4.737 | 4.814 | 2,475,078 | +0.03(+0.61%) |
Nov 07, 2011 | 4.892 | 4.940 | 4.718 | 4.785 | 1,473,897 | -0.12(-2.37%) |
Nov 04, 2011 | 4.727 | 4.950 | 4.718 | 4.901 | 1,483,417 | +0.10(+2.01%) |
Nov 03, 2011 | 4.689 | 4.814 | 4.592 | 4.805 | 1,414,673 | +0.18(+3.97%) |
Nov 02, 2011 | 4.631 | 4.689 | 4.534 | 4.621 | 2,293,071 | +0.08(+1.70%) |
Nov 01, 2011 | 4.505 | 4.650 | 4.476 | 4.544 | 1,535,111 | -0.14(-2.89%) |
Oct 31, 2011 | 4.544 | 4.737 | 4.505 | 4.679 | 2,876,948 | +0.07(+1.47%) |
Oct 28, 2011 | 4.515 | 4.650 | 4.418 | 4.611 | 4,385,223 | -0.28(-5.73%) |
Oct 27, 2011 | 4.911 | 4.993 | 4.805 | 4.892 | 3,551,205 | +0.17(+3.69%) |
Oct 26, 2011 | 4.718 | 4.776 | 4.476 | 4.718 | 3,292,067 | +0.10(+2.09%) |
Oct 25, 2011 | 4.660 | 4.747 | 4.621 | 4.621 | 1,986,115 | -0.11(-2.25%) |
Oct 24, 2011 | 4.582 | 4.882 | 4.582 | 4.727 | 2,459,201 | +0.17(+3.82%) |
Oct 21, 2011 | 4.679 | 4.679 | 4.505 | 4.553 | 3,696,352 | -0.01(-0.21%) |
Oct 20, 2011 | 4.592 | 4.660 | 4.447 | 4.563 | 2,273,686 | -0.05(-1.05%) |
Oct 19, 2011 | 4.640 | 4.689 | 4.582 | 4.611 | 2,031,337 | -0.03(-0.62%) |
Oct 18, 2011 | 4.611 | 4.698 | 4.544 | 4.640 | 1,426,161 | +0.07(+1.48%) |
Oct 17, 2011 | 4.650 | 4.660 | 4.553 | 4.573 | 1,019,990 | -0.13(-2.67%) |
Oct 14, 2011 | 4.747 | 4.834 | 4.660 | 4.698 | 1,945,823 | +0.01(+0.21%) |
Oct 13, 2011 | 4.631 | 4.727 | 4.562 | 4.689 | 2,287,775 | +0.02(+0.41%) |
Oct 12, 2011 | 4.718 | 4.785 | 4.640 | 4.669 | 1,346,274 | +0.01(+0.21%) |
Oct 11, 2011 | 4.573 | 4.708 | 4.544 | 4.660 | 1,214,326 | +0.07(+1.47%) |
Oct 10, 2011 | 4.544 | 4.611 | 4.505 | 4.592 | 2,789,651 | +0.15(+3.26%) |
Oct 07, 2011 | 4.631 | 4.635 | 4.360 | 4.447 | 2,702,706 | -0.16(-3.56%) |
Oct 06, 2011 | 4.568 | 4.631 | 4.370 | 4.611 | 1,939,919 | +0.19(+4.38%) |
Oct 05, 2011 | 4.360 | 4.495 | 4.263 | 4.418 | 2,910,204 | +0.04(+0.88%) |
Oct 04, 2011 | 4.080 | 4.389 | 4.080 | 4.379 | 3,284,830 | +0.25(+6.09%) |
Oct 03, 2011 | 4.225 | 4.331 | 4.118 | 4.128 | 4,731,943 | -0.09(-2.06%) |
Sep 30, 2011 | 4.437 | 4.515 | 4.196 | 4.215 | 2,835,327 | -0.32(-7.04%) |
Sep 29, 2011 | 4.602 | 4.650 | 4.379 | 4.534 | 2,687,216 | +0.06(+1.30%) |
Sep 28, 2011 | 4.863 | 4.921 | 4.476 | 4.476 | 4,392,346 | -0.38(-7.77%) |
Sep 27, 2011 | 4.747 | 4.979 | 4.737 | 4.853 | 1,956,847 | +0.17(+3.72%) |
Sep 26, 2011 | 4.679 | 4.709 | 4.524 | 4.679 | 2,228,384 | +0.02(+0.41%) |
Sep 23, 2011 | 4.418 | 4.727 | 4.321 | 4.660 | 6,328,182 | +0.24(+5.47%) |
Sep 22, 2011 | 4.331 | 4.573 | 4.331 | 4.418 | 3,672,245 | -0.06(-1.30%) |
Sep 21, 2011 | 4.553 | 4.621 | 4.466 | 4.476 | 1,947,319 | -0.07(-1.49%) |
Sep 20, 2011 | 4.553 | 4.631 | 4.515 | 4.544 | 1,800,602 | +0.00(+0.00%) |
Sep 19, 2011 | 4.486 | 4.582 | 4.418 | 4.544 | 3,129,385 | -0.02(-0.42%) |
Sep 16, 2011 | 4.563 | 4.640 | 4.544 | 4.563 | 2,738,235 | +0.01(+0.21%) |
Sep 15, 2011 | 4.679 | 4.697 | 4.544 | 4.553 | 1,804,503 | -0.04(-0.84%) |
Sep 14, 2011 | 4.544 | 4.669 | 4.486 | 4.592 | 1,973,417 | +0.09(+1.93%) |
Sep 13, 2011 | 4.370 | 4.544 | 4.360 | 4.505 | 2,520,150 | +0.16(+3.79%) |
Sep 12, 2011 | 4.109 | 4.350 | 4.109 | 4.341 | 3,235,190 | +0.18(+4.42%) |
Sep 09, 2011 | 4.138 | 4.234 | 4.128 | 4.157 | 2,566,826 | -0.02(-0.46%) |
Sep 08, 2011 | 4.215 | 4.379 | 4.147 | 4.176 | 2,840,471 | -0.06(-1.37%) |
Sep 07, 2011 | 4.041 | 4.292 | 4.031 | 4.234 | 3,766,493 | +0.28(+7.09%) |
Sep 06, 2011 | 3.877 | 3.973 | 3.857 | 3.954 | 3,445,727 | -0.07(-1.68%) |
Sep 02, 2011 | 4.022 | 4.089 | 3.983 | 4.022 | 3,244,887 | -0.07(-1.65%) |
Sep 01, 2011 | 4.225 | 4.271 | 4.089 | 4.089 | 2,528,550 | -0.12(-2.76%) |
Aug 31, 2011 | 4.234 | 4.341 | 4.109 | 4.205 | 3,895,817 | +0.07(+1.64%) |
Aug 30, 2011 | 4.051 | 4.186 | 3.983 | 4.138 | 2,428,577 | +0.08(+1.90%) |
Aug 29, 2011 | 3.886 | 4.060 | 3.886 | 4.060 | 1,819,806 | +0.21(+5.53%) |
Aug 26, 2011 | 3.770 | 3.877 | 3.686 | 3.848 | 1,639,548 | +0.05(+1.27%) |
Aug 25, 2011 | 3.915 | 3.939 | 3.790 | 3.799 | 1,465,280 | -0.11(-2.72%) |
Aug 24, 2011 | 3.906 | 3.954 | 3.838 | 3.906 | 1,178,392 | +0.01(+0.25%) |
Aug 23, 2011 | 3.780 | 3.944 | 3.770 | 3.896 | 7,311,362 | +0.15(+3.87%) |
Aug 22, 2011 | 3.886 | 3.915 | 3.732 | 3.751 | 2,536,797 | -0.08(-2.02%) |
Aug 19, 2011 | 3.712 | 3.896 | 3.703 | 3.828 | 3,032,677 | +0.02(+0.51%) |
Aug 18, 2011 | 4.002 | 4.012 | 3.770 | 3.809 | 2,773,446 | -0.22(-5.52%) |
Aug 17, 2011 | 4.089 | 4.128 | 3.964 | 4.031 | 1,400,881 | -0.04(-0.95%) |
Aug 16, 2011 | 4.128 | 4.157 | 4.022 | 4.070 | 1,931,764 | -0.09(-2.09%) |
Aug 15, 2011 | 4.099 | 4.167 | 4.080 | 4.157 | 2,180,006 | +0.12(+2.87%) |
Aug 12, 2011 | 4.176 | 4.254 | 4.041 | 4.041 | 2,475,766 | -0.09(-2.11%) |
Aug 11, 2011 | 4.157 | 4.254 | 4.089 | 4.128 | 4,603,540 | +0.01(+0.23%) |
Aug 10, 2011 | 4.196 | 4.302 | 4.080 | 4.118 | 2,997,179 | -0.20(-4.70%) |
Aug 09, 2011 | 4.389 | 4.389 | 4.022 | 4.321 | 3,654,657 | +0.18(+4.44%) |
Aug 08, 2011 | 4.292 | 4.350 | 4.012 | 4.138 | 4,305,931 | -0.36(-7.96%) |
Aug 05, 2011 | 4.631 | 4.776 | 4.374 | 4.495 | 6,379,433 | -0.05(-1.06%) |
Aug 04, 2011 | 4.901 | 4.901 | 4.544 | 4.544 | 5,938,070 | -0.43(-8.56%) |
Aug 03, 2011 | 5.017 | 5.066 | 4.882 | 4.969 | 3,646,816 | -0.01(-0.19%) |
Aug 02, 2011 | 5.104 | 5.143 | 4.979 | 4.979 | 3,199,008 | -0.14(-2.74%) |
Aug 01, 2011 | 5.269 | 5.317 | 5.008 | 5.119 | 4,213,539 | -0.04(-0.75%) |
Jul 29, 2011 | 5.133 | 5.317 | 5.119 | 5.158 | 5,047,974 | +0.01(+0.28%) |
Jul 28, 2011 | 5.278 | 5.278 | 5.133 | 5.143 | 3,907,288 | -0.15(-2.92%) |
Jul 27, 2011 | 5.491 | 5.549 | 5.269 | 5.298 | 3,063,090 | -0.28(-5.03%) |
Jul 26, 2011 | 5.549 | 5.646 | 5.539 | 5.578 | 2,220,751 | +0.02(+0.35%) |
Jul 25, 2011 | 5.665 | 5.665 | 5.510 | 5.559 | 1,876,696 | -0.12(-2.04%) |
Jul 22, 2011 | 5.472 | 5.723 | 5.472 | 5.675 | 1,760,289 | +0.19(+3.53%) |
Jul 21, 2011 | 5.249 | 5.491 | 5.216 | 5.481 | 1,795,487 | +0.23(+4.42%) |
Jul 20, 2011 | 5.346 | 5.433 | 5.177 | 5.249 | 2,425,292 | -0.08(-1.45%) |
Jul 19, 2011 | 5.259 | 5.385 | 4.991 | 5.327 | 1,920,863 | +0.15(+2.80%) |
Jul 18, 2011 | 5.365 | 5.385 | 5.075 | 5.182 | 1,869,698 | -0.23(-4.29%) |
Jul 15, 2011 | 5.414 | 5.443 | 5.317 | 5.414 | 2,114,458 | +0.05(+0.90%) |
Jul 14, 2011 | 5.539 | 5.607 | 5.336 | 5.365 | 2,221,508 | -0.14(-2.46%) |
Jul 13, 2011 | 5.607 | 5.636 | 5.472 | 5.501 | 2,128,809 | -0.09(-1.56%) |
Jul 12, 2011 | 5.829 | 5.839 | 5.568 | 5.588 | 2,547,223 | -0.29(-4.93%) |
Jul 11, 2011 | 6.013 | 6.100 | 5.858 | 5.878 | 1,344,601 | -0.22(-3.65%) |
Jul 08, 2011 | 6.119 | 6.206 | 6.047 | 6.100 | 1,777,098 | -0.21(-3.37%) |
Jul 07, 2011 | 5.800 | 6.371 | 5.742 | 6.313 | 3,365,433 | +0.60(+10.49%) |
Jul 06, 2011 | 5.858 | 5.858 | 5.694 | 5.713 | 1,259,752 | -0.17(-2.96%) |
Jul 05, 2011 | 6.023 | 6.032 | 5.839 | 5.887 | 1,126,277 | -0.13(-2.09%) |
Jul 01, 2011 | 5.945 | 6.061 | 5.868 | 6.013 | 2,993,425 | +0.05(+0.81%) |
Jun 30, 2011 | 5.926 | 6.042 | 5.888 | 5.965 | 3,725,333 | +0.07(+1.15%) |
Jun 29, 2011 | 5.936 | 5.974 | 5.820 | 5.897 | 1,877,671 | +0.01(+0.16%) |
Jun 28, 2011 | 5.791 | 5.897 | 5.713 | 5.887 | 1,872,036 | +0.11(+1.84%) |
Jun 27, 2011 | 5.762 | 5.800 | 5.684 | 5.781 | 692,110 | +0.01(+0.17%) |
Jun 24, 2011 | 5.829 | 5.858 | 5.694 | 5.771 | 5,620,838 | -0.05(-0.83%) |
Jun 23, 2011 | 5.549 | 5.868 | 5.510 | 5.820 | 1,552,857 | +0.18(+3.26%) |
Jun 22, 2011 | 5.655 | 5.723 | 5.568 | 5.636 | 776,506 | -0.07(-1.19%) |
Jun 21, 2011 | 5.568 | 5.742 | 5.520 | 5.704 | 956,783 | +0.17(+3.15%) |
Jun 20, 2011 | 5.515 | 5.530 | 5.452 | 5.530 | 943,844 | +0.03(+0.53%) |
Jun 17, 2011 | 5.617 | 5.617 | 5.462 | 5.501 | 1,362,435 | -0.04(-0.70%) |
Jun 16, 2011 | 5.617 | 5.665 | 5.501 | 5.539 | 921,400 | -0.09(-1.55%) |
Jun 15, 2011 | 5.733 | 5.781 | 5.617 | 5.626 | 1,195,219 | -0.20(-3.48%) |
Jun 14, 2011 | 5.704 | 5.849 | 5.704 | 5.829 | 1,241,527 | +0.20(+3.61%) |
Jun 13, 2011 | 5.665 | 5.704 | 5.559 | 5.626 | 1,115,182 | -0.03(-0.51%) |
Jun 10, 2011 | 5.694 | 5.742 | 5.568 | 5.655 | 1,329,641 | -0.10(-1.68%) |
Jun 09, 2011 | 5.675 | 5.800 | 5.617 | 5.752 | 1,189,396 | +0.10(+1.71%) |
Jun 08, 2011 | 5.723 | 5.771 | 5.626 | 5.655 | 1,332,004 | -0.12(-2.01%) |
Jun 07, 2011 | 5.897 | 5.897 | 5.752 | 5.771 | 1,173,558 | -0.02(-0.33%) |
Jun 06, 2011 | 5.878 | 5.907 | 5.781 | 5.791 | 1,998,789 | -0.05(-0.91%) |
Jun 03, 2011 | 5.810 | 5.926 | 5.800 | 5.844 | 1,780,744 | -0.25(-4.05%) |
May 24, 2011 | 6.110 | 6.187 | 6.071 | 6.090 | 1,934,477 | +0.01(+0.16%) |
May 23, 2011 | 6.139 | 6.173 | 6.071 | 6.081 | 1,283,789 | -0.17(-2.78%) |
May 20, 2011 | 6.371 | 6.448 | 6.206 | 6.255 | 2,047,624 | -0.15(-2.41%) |
May 19, 2011 | 6.593 | 6.593 | 6.390 | 6.409 | 1,714,589 | -0.06(-0.97%) |
May 18, 2011 | 6.448 | 6.603 | 6.380 | 6.472 | 2,065,247 | +0.06(+0.98%) |
May 17, 2011 | 6.458 | 6.477 | 6.303 | 6.409 | 1,964,573 | -0.11(-1.63%) |
May 16, 2011 | 6.554 | 6.603 | 6.496 | 6.516 | 2,667,623 | -0.05(-0.74%) |
May 13, 2011 | 6.670 | 6.709 | 6.554 | 6.564 | 1,404,018 | -0.12(-1.74%) |
May 12, 2011 | 6.564 | 6.767 | 6.516 | 6.680 | 2,426,747 | +0.08(+1.17%) |
May 11, 2011 | 6.554 | 6.661 | 6.477 | 6.603 | 1,832,104 | +0.03(+0.44%) |
May 10, 2011 | 6.535 | 6.651 | 6.487 | 6.574 | 1,448,584 | +0.05(+0.74%) |
May 09, 2011 | 6.371 | 6.545 | 6.332 | 6.525 | 1,122,522 | +0.13(+2.04%) |
May 06, 2011 | 6.409 | 6.622 | 6.351 | 6.395 | 1,713,759 | +0.11(+1.77%) |
May 05, 2011 | 6.216 | 6.535 | 6.197 | 6.284 | 1,605,130 | +0.01(+0.15%) |
May 04, 2011 | 6.264 | 6.361 | 6.119 | 6.274 | 1,458,944 | +0.03(+0.46%) |
May 03, 2011 | 6.400 | 6.409 | 6.139 | 6.245 | 2,800,003 | -0.15(-2.27%) |
May 02, 2011 | 6.429 | 6.535 | 6.380 | 6.390 | 2,684,655 | -0.09(-1.34%) |
Apr 29, 2011 | 6.400 | 6.651 | 6.332 | 6.477 | 3,448,741 | -0.04(-0.59%) |
Apr 28, 2011 | 6.458 | 6.525 | 6.342 | 6.516 | 1,659,790 | +0.01(+0.15%) |
Apr 27, 2011 | 6.477 | 6.564 | 6.409 | 6.506 | 1,169,984 | +0.00(+0.00%) |
Apr 26, 2011 | 6.313 | 6.506 | 6.264 | 6.506 | 1,365,234 | +0.23(+3.70%) |
Apr 25, 2011 | 6.332 | 6.371 | 6.255 | 6.274 | 724,229 | -0.02(-0.31%) |
Apr 21, 2011 | 6.496 | 6.496 | 6.245 | 6.293 | 1,270,374 | -0.10(-1.51%) |
Apr 20, 2011 | 6.255 | 6.400 | 6.216 | 6.390 | 1,387,804 | +0.28(+4.59%) |
Apr 19, 2011 | 6.071 | 6.129 | 5.974 | 6.110 | 1,067,994 | +0.06(+0.96%) |
Apr 18, 2011 | 6.148 | 6.158 | 6.003 | 6.052 | 1,539,913 | -0.18(-2.95%) |
Apr 15, 2011 | 6.013 | 6.245 | 6.013 | 6.235 | 1,187,148 | +0.05(+0.78%) |
Apr 14, 2011 | 6.071 | 6.197 | 6.003 | 6.187 | 1,452,130 | +0.04(+0.63%) |
Apr 13, 2011 | 6.284 | 6.293 | 6.061 | 6.148 | 1,862,659 | -0.06(-0.93%) |
Apr 12, 2011 | 6.313 | 6.361 | 6.139 | 6.206 | 2,212,139 | -0.19(-3.02%) |
Apr 11, 2011 | 6.516 | 6.574 | 6.322 | 6.400 | 1,327,196 | -0.09(-1.34%) |
Apr 08, 2011 | 6.612 | 6.651 | 6.467 | 6.487 | 1,337,416 | -0.05(-0.74%) |
Apr 07, 2011 | 6.670 | 6.699 | 6.496 | 6.535 | 1,609,486 | -0.12(-1.74%) |
Apr 06, 2011 | 6.670 | 6.699 | 6.554 | 6.651 | 1,340,457 | +0.07(+1.03%) |
Apr 05, 2011 | 6.448 | 6.738 | 6.448 | 6.583 | 1,825,927 | +0.18(+2.87%) |
Apr 04, 2011 | 6.583 | 6.598 | 6.361 | 6.400 | 1,302,765 | -0.14(-2.07%) |