Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.052 | 8.052 | 7.943 | 7.983 | 2,804,075 | -0.04(-0.49%) |
Jul 30, 2012 | 7.924 | 8.022 | 7.914 | 8.022 | 2,341,028 | +0.10(+1.25%) |
Jul 27, 2012 | 7.825 | 7.963 | 7.825 | 7.924 | 3,809,732 | +0.07(+0.88%) |
Jul 26, 2012 | 7.874 | 7.884 | 7.775 | 7.854 | 3,483,357 | +0.03(+0.38%) |
Jul 25, 2012 | 7.785 | 7.864 | 7.775 | 7.825 | 2,553,543 | +0.02(+0.25%) |
Jul 24, 2012 | 7.785 | 7.845 | 7.775 | 7.805 | 2,372,009 | +0.01(+0.13%) |
Jul 23, 2012 | 7.756 | 7.815 | 7.746 | 7.795 | 1,759,683 | +0.04(+0.51%) |
Jul 20, 2012 | 7.716 | 7.815 | 7.716 | 7.756 | 2,955,423 | +0.04(+0.51%) |
Jul 19, 2012 | 7.746 | 7.775 | 7.706 | 7.716 | 1,958,316 | -0.01(-0.13%) |
Jul 18, 2012 | 7.775 | 7.785 | 7.706 | 7.726 | 2,907,489 | -0.08(-1.01%) |
Jul 17, 2012 | 7.785 | 7.845 | 7.766 | 7.805 | 3,151,489 | +0.04(+0.51%) |
Jul 16, 2012 | 7.657 | 7.785 | 7.657 | 7.766 | 3,444,263 | +0.07(+0.90%) |
Jul 13, 2012 | 7.726 | 7.726 | 7.667 | 7.696 | 3,545,589 | +0.01(+0.13%) |
Jul 12, 2012 | 7.706 | 7.726 | 7.627 | 7.686 | 4,235,519 | -0.04(-0.51%) |
Jul 11, 2012 | 7.766 | 7.785 | 7.607 | 7.726 | 6,728,203 | -0.02(-0.26%) |
Jul 10, 2012 | 7.784 | 7.784 | 7.679 | 7.746 | 6,304,185 | +0.01(+0.12%) |
Jul 09, 2012 | 7.823 | 7.842 | 7.717 | 7.736 | 6,226,149 | -0.07(-0.86%) |
Jul 06, 2012 | 7.784 | 7.823 | 7.746 | 7.803 | 3,344,595 | +0.05(+0.62%) |
Jul 05, 2012 | 7.765 | 7.794 | 7.727 | 7.755 | 3,375,876 | +0.01(+0.12%) |
Jul 03, 2012 | 7.688 | 7.746 | 7.669 | 7.746 | 2,092,117 | +0.08(+1.00%) |
Jul 02, 2012 | 7.621 | 7.669 | 7.583 | 7.669 | 4,309,957 | +0.10(+1.27%) |
Jun 29, 2012 | 7.583 | 7.611 | 7.525 | 7.573 | 3,318,885 | +0.04(+0.51%) |
Jun 28, 2012 | 7.535 | 7.544 | 7.487 | 7.535 | 4,320,473 | -0.01(-0.13%) |
Jun 27, 2012 | 7.429 | 7.592 | 7.391 | 7.544 | 4,397,599 | +0.09(+1.16%) |
Jun 26, 2012 | 7.410 | 7.467 | 7.362 | 7.458 | 3,409,973 | +0.05(+0.65%) |
Jun 25, 2012 | 7.400 | 7.458 | 7.376 | 7.410 | 3,037,025 | +0.04(+0.52%) |
Jun 22, 2012 | 7.477 | 7.506 | 7.333 | 7.371 | 41,439,020 | -0.06(-0.78%) |
Jun 21, 2012 | 7.506 | 7.515 | 7.429 | 7.429 | 4,046,108 | -0.06(-0.77%) |
Jun 20, 2012 | 7.467 | 7.520 | 7.439 | 7.487 | 2,837,022 | +0.03(+0.39%) |
Jun 19, 2012 | 7.467 | 7.535 | 7.448 | 7.458 | 5,083,281 | +0.03(+0.39%) |
Jun 18, 2012 | 7.506 | 7.506 | 7.391 | 7.429 | 3,509,703 | -0.08(-1.02%) |
Jun 15, 2012 | 7.448 | 7.515 | 7.400 | 7.506 | 4,924,176 | +0.06(+0.77%) |
Jun 14, 2012 | 7.371 | 7.467 | 7.352 | 7.448 | 2,704,390 | +0.10(+1.31%) |
Jun 13, 2012 | 7.400 | 7.400 | 7.314 | 7.352 | 3,488,479 | -0.04(-0.52%) |
Jun 12, 2012 | 7.371 | 7.391 | 7.304 | 7.391 | 2,559,737 | +0.08(+1.05%) |
Jun 11, 2012 | 7.458 | 7.467 | 7.314 | 7.314 | 3,367,927 | -0.08(-1.04%) |
Jun 08, 2012 | 7.304 | 7.400 | 7.304 | 7.391 | 3,370,668 | +0.08(+1.05%) |
Jun 07, 2012 | 7.515 | 7.515 | 7.314 | 7.314 | 3,755,274 | -0.14(-1.93%) |
Jun 06, 2012 | 7.410 | 7.487 | 7.371 | 7.458 | 3,507,922 | +0.11(+1.44%) |
Jun 05, 2012 | 7.285 | 7.419 | 7.256 | 7.352 | 3,427,606 | +0.01(+0.13%) |
Jun 04, 2012 | 7.285 | 7.343 | 7.256 | 7.343 | 2,860,202 | +0.07(+0.92%) |
Jun 01, 2012 | 7.256 | 7.304 | 7.237 | 7.275 | 4,481,441 | -0.04(-0.52%) |
May 31, 2012 | 7.362 | 7.410 | 7.304 | 7.314 | 3,714,166 | -0.03(-0.39%) |
May 30, 2012 | 7.448 | 7.487 | 7.333 | 7.343 | 4,895,464 | -0.15(-2.05%) |
May 29, 2012 | 7.467 | 7.506 | 7.400 | 7.496 | 3,010,054 | +0.08(+1.03%) |
May 25, 2012 | 7.410 | 7.467 | 7.391 | 7.419 | 2,391,784 | +0.02(+0.26%) |
May 24, 2012 | 7.343 | 7.400 | 7.285 | 7.400 | 3,042,822 | +0.06(+0.78%) |
May 23, 2012 | 7.247 | 7.362 | 7.208 | 7.343 | 4,657,952 | +0.06(+0.79%) |
May 22, 2012 | 7.218 | 7.285 | 7.179 | 7.285 | 3,069,211 | +0.09(+1.20%) |
May 21, 2012 | 7.103 | 7.208 | 7.064 | 7.199 | 4,364,720 | +0.13(+1.90%) |
May 18, 2012 | 7.103 | 7.160 | 7.064 | 7.064 | 3,313,215 | -0.04(-0.54%) |
May 17, 2012 | 7.275 | 7.285 | 7.093 | 7.103 | 4,396,672 | -0.17(-2.37%) |
May 16, 2012 | 7.266 | 7.343 | 7.247 | 7.275 | 2,090,830 | +0.03(+0.40%) |
May 15, 2012 | 7.295 | 7.314 | 7.247 | 7.247 | 2,585,368 | -0.03(-0.40%) |
May 14, 2012 | 7.266 | 7.333 | 7.266 | 7.275 | 2,550,994 | -0.05(-0.66%) |
May 11, 2012 | 7.295 | 7.333 | 7.199 | 7.323 | 3,854,179 | -0.04(-0.52%) |
May 10, 2012 | 7.343 | 7.410 | 7.304 | 7.362 | 2,236,748 | +0.06(+0.79%) |
May 09, 2012 | 7.304 | 7.352 | 7.266 | 7.304 | 2,541,169 | -0.03(-0.39%) |
May 08, 2012 | 7.381 | 7.400 | 7.285 | 7.333 | 6,353,781 | -0.07(-0.91%) |
May 07, 2012 | 7.323 | 7.429 | 7.285 | 7.400 | 4,703,665 | +0.10(+1.31%) |
May 04, 2012 | 7.189 | 7.314 | 7.151 | 7.304 | 8,757,310 | +0.12(+1.60%) |
May 03, 2012 | 7.151 | 7.247 | 7.112 | 7.189 | 4,581,711 | +0.01(+0.13%) |
May 02, 2012 | 7.103 | 7.199 | 7.074 | 7.179 | 2,998,738 | +0.04(+0.54%) |
May 01, 2012 | 7.112 | 7.208 | 7.083 | 7.141 | 3,030,277 | +0.06(+0.81%) |
Apr 30, 2012 | 7.179 | 7.199 | 7.040 | 7.083 | 2,959,554 | -0.07(-0.94%) |
Apr 27, 2012 | 7.103 | 7.151 | 7.007 | 7.151 | 2,128,050 | +0.05(+0.68%) |
Apr 26, 2012 | 7.064 | 7.122 | 7.045 | 7.103 | 1,745,059 | +0.03(+0.41%) |
Apr 25, 2012 | 7.055 | 7.083 | 7.007 | 7.074 | 1,720,222 | +0.06(+0.82%) |
Apr 24, 2012 | 6.978 | 7.026 | 6.959 | 7.016 | 1,638,215 | +0.06(+0.83%) |
Apr 23, 2012 | 6.968 | 7.016 | 6.940 | 6.959 | 2,066,133 | -0.06(-0.82%) |
Apr 20, 2012 | 6.997 | 7.036 | 6.940 | 7.016 | 2,297,028 | +0.09(+1.25%) |
Apr 19, 2012 | 6.930 | 6.959 | 6.901 | 6.930 | 2,805,978 | -0.01(-0.14%) |
Apr 18, 2012 | 7.007 | 7.016 | 6.940 | 6.940 | 2,214,729 | -0.08(-1.09%) |
Apr 17, 2012 | 6.988 | 7.079 | 6.940 | 7.016 | 3,312,504 | +0.05(+0.69%) |
Apr 16, 2012 | 6.911 | 6.978 | 6.911 | 6.968 | 1,630,277 | +0.07(+0.97%) |
Apr 13, 2012 | 6.920 | 6.949 | 6.882 | 6.901 | 3,002,857 | -0.02(-0.28%) |
Apr 12, 2012 | 6.872 | 6.968 | 6.872 | 6.920 | 3,221,441 | +0.03(+0.42%) |
Apr 11, 2012 | 6.815 | 6.901 | 6.776 | 6.892 | 2,425,903 | +0.12(+1.70%) |
Apr 10, 2012 | 6.815 | 6.872 | 6.728 | 6.776 | 3,220,371 | -0.04(-0.56%) |
Apr 09, 2012 | 6.844 | 6.882 | 6.815 | 6.815 | 2,620,993 | -0.07(-0.98%) |
Apr 05, 2012 | 6.911 | 6.978 | 6.882 | 6.882 | 2,137,150 | -0.07(-0.97%) |
Apr 04, 2012 | 6.949 | 6.997 | 6.872 | 6.949 | 4,197,258 | -0.03(-0.41%) |
Apr 03, 2012 | 7.045 | 7.083 | 6.978 | 6.978 | 2,289,454 | -0.07(-0.95%) |
Apr 02, 2012 | 6.949 | 7.055 | 6.920 | 7.045 | 3,623,514 | +0.11(+1.52%) |
Mar 30, 2012 | 7.023 | 7.042 | 6.940 | 6.940 | 5,411,337 | -0.07(-1.06%) |
Mar 29, 2012 | 6.967 | 7.023 | 6.949 | 7.014 | 3,316,187 | +0.02(+0.27%) |
Mar 28, 2012 | 7.014 | 7.042 | 6.967 | 6.995 | 3,113,458 | -0.01(-0.13%) |
Mar 27, 2012 | 7.032 | 7.060 | 7.005 | 7.005 | 4,677,992 | -0.02(-0.26%) |
Mar 26, 2012 | 6.930 | 7.042 | 6.921 | 7.023 | 4,445,710 | +0.11(+1.61%) |
Mar 23, 2012 | 6.875 | 6.921 | 6.856 | 6.912 | 2,297,875 | +0.07(+0.95%) |
Mar 22, 2012 | 6.884 | 6.884 | 6.819 | 6.847 | 2,858,187 | -0.05(-0.67%) |
Mar 21, 2012 | 6.893 | 6.921 | 6.884 | 6.893 | 7,607,740 | +0.01(+0.13%) |
Mar 20, 2012 | 6.828 | 6.893 | 6.828 | 6.884 | 2,165,844 | +0.02(+0.27%) |
Mar 19, 2012 | 6.828 | 6.893 | 6.800 | 6.865 | 2,929,479 | +0.05(+0.68%) |
Mar 16, 2012 | 6.837 | 6.837 | 6.772 | 6.819 | 3,813,295 | -0.01(-0.14%) |
Mar 15, 2012 | 6.791 | 6.837 | 6.763 | 6.828 | 2,529,941 | +0.07(+0.96%) |
Mar 14, 2012 | 6.884 | 6.884 | 6.754 | 6.763 | 2,622,513 | -0.11(-1.62%) |
Mar 13, 2012 | 6.819 | 6.884 | 6.800 | 6.875 | 4,125,410 | +0.09(+1.37%) |
Mar 12, 2012 | 6.809 | 6.828 | 6.763 | 6.782 | 6,040,290 | +0.00(+0.00%) |
Mar 09, 2012 | 6.809 | 6.828 | 6.782 | 6.782 | 4,415,355 | -0.05(-0.68%) |
Mar 08, 2012 | 6.875 | 6.884 | 6.772 | 6.828 | 3,206,620 | -0.02(-0.27%) |
Mar 07, 2012 | 6.828 | 6.847 | 6.782 | 6.847 | 3,441,245 | +0.04(+0.55%) |
Mar 06, 2012 | 6.837 | 6.875 | 6.800 | 6.809 | 3,280,363 | -0.05(-0.68%) |
Mar 05, 2012 | 6.847 | 6.912 | 6.819 | 6.856 | 5,061,085 | +0.01(+0.14%) |
Mar 02, 2012 | 6.735 | 6.856 | 6.726 | 6.847 | 5,851,796 | +0.11(+1.66%) |
Mar 01, 2012 | 6.800 | 6.809 | 6.670 | 6.735 | 5,766,337 | -0.05(-0.68%) |
Feb 29, 2012 | 6.958 | 6.963 | 6.782 | 6.782 | 7,853,455 | -0.15(-2.14%) |
Feb 28, 2012 | 6.912 | 6.967 | 6.893 | 6.930 | 4,512,208 | +0.02(+0.27%) |
Feb 27, 2012 | 6.865 | 6.912 | 6.828 | 6.912 | 7,335,008 | +0.08(+1.22%) |
Feb 24, 2012 | 6.865 | 6.921 | 6.828 | 6.828 | 4,714,897 | -0.04(-0.54%) |
Feb 23, 2012 | 6.800 | 6.875 | 6.800 | 6.865 | 1,964,764 | +0.07(+0.96%) |
Feb 22, 2012 | 6.884 | 6.884 | 6.782 | 6.800 | 2,299,095 | -0.06(-0.81%) |
Feb 21, 2012 | 6.875 | 6.893 | 6.837 | 6.856 | 3,046,942 | -0.02(-0.27%) |
Feb 17, 2012 | 6.865 | 6.949 | 6.856 | 6.875 | 2,943,289 | -0.02(-0.27%) |
Feb 16, 2012 | 6.902 | 6.958 | 6.847 | 6.893 | 8,105,023 | -0.05(-0.67%) |
Feb 15, 2012 | 6.958 | 6.977 | 6.930 | 6.940 | 3,672,890 | +0.00(+0.00%) |
Feb 14, 2012 | 6.940 | 6.958 | 6.921 | 6.940 | 5,079,977 | -0.02(-0.27%) |
Feb 13, 2012 | 7.005 | 7.014 | 6.949 | 6.958 | 3,479,737 | +0.03(+0.40%) |
Feb 10, 2012 | 6.958 | 6.967 | 6.893 | 6.930 | 6,936,593 | -0.06(-0.80%) |
Feb 09, 2012 | 6.930 | 7.032 | 6.912 | 6.986 | 7,763,968 | +0.07(+1.08%) |
Feb 08, 2012 | 6.949 | 6.967 | 6.893 | 6.912 | 4,286,077 | -0.04(-0.53%) |
Feb 07, 2012 | 6.902 | 6.949 | 6.875 | 6.949 | 3,775,707 | +0.05(+0.67%) |
Feb 06, 2012 | 6.902 | 6.921 | 6.879 | 6.902 | 2,528,441 | -0.01(-0.13%) |
Feb 03, 2012 | 6.912 | 6.940 | 6.837 | 6.912 | 3,431,632 | +0.07(+1.09%) |
Feb 02, 2012 | 6.865 | 6.884 | 6.800 | 6.837 | 3,568,411 | +0.01(+0.14%) |
Feb 01, 2012 | 6.875 | 6.921 | 6.791 | 6.828 | 4,710,768 | +0.01(+0.14%) |
Jan 31, 2012 | 6.791 | 6.856 | 6.754 | 6.819 | 6,074,324 | +0.08(+1.24%) |
Jan 30, 2012 | 6.735 | 6.763 | 6.698 | 6.735 | 3,367,421 | -0.02(-0.28%) |
Jan 27, 2012 | 6.726 | 6.758 | 6.689 | 6.754 | 3,742,645 | +0.02(+0.28%) |
Jan 26, 2012 | 6.670 | 6.744 | 6.652 | 6.735 | 5,179,368 | +0.09(+1.40%) |
Jan 25, 2012 | 6.577 | 6.652 | 6.512 | 6.642 | 3,196,245 | +0.07(+1.13%) |
Jan 24, 2012 | 6.559 | 6.624 | 6.531 | 6.568 | 3,514,200 | +0.00(+0.00%) |
Jan 23, 2012 | 6.475 | 6.577 | 6.466 | 6.568 | 1,832,561 | +0.10(+1.58%) |
Jan 20, 2012 | 6.456 | 6.494 | 6.401 | 6.466 | 4,729,948 | +0.01(+0.14%) |
Jan 19, 2012 | 6.484 | 6.494 | 6.410 | 6.456 | 3,476,205 | +0.01(+0.14%) |
Jan 18, 2012 | 6.438 | 6.456 | 6.401 | 6.447 | 3,198,020 | -0.01(-0.14%) |
Jan 17, 2012 | 6.466 | 6.494 | 6.438 | 6.456 | 2,975,521 | +0.03(+0.43%) |
Jan 13, 2012 | 6.364 | 6.438 | 6.326 | 6.429 | 3,750,146 | +0.03(+0.44%) |
Jan 12, 2012 | 6.484 | 6.503 | 6.382 | 6.401 | 4,724,188 | -0.06(-0.86%) |
Jan 11, 2012 | 6.447 | 6.494 | 6.391 | 6.456 | 4,469,473 | +0.00(+0.00%) |
Jan 10, 2012 | 6.391 | 6.466 | 6.345 | 6.456 | 4,475,613 | +0.13(+2.06%) |
Jan 09, 2012 | 6.345 | 6.354 | 6.299 | 6.326 | 1,948,871 | +0.05(+0.74%) |
Jan 06, 2012 | 6.234 | 6.328 | 6.187 | 6.280 | 2,627,357 | +0.07(+1.20%) |
Jan 05, 2012 | 6.252 | 6.317 | 6.178 | 6.206 | 5,475,209 | -0.05(-0.74%) |
Jan 04, 2012 | 6.317 | 6.327 | 6.243 | 6.252 | 3,364,003 | +0.01(+0.15%) |
Dec 30, 2011 | 6.266 | 6.317 | 6.243 | 6.243 | 2,549,983 | -0.04(-0.59%) |
Dec 29, 2011 | 6.252 | 6.308 | 6.252 | 6.280 | 2,935,391 | +0.03(+0.45%) |
Dec 28, 2011 | 6.438 | 6.438 | 6.252 | 6.252 | 4,524,613 | -0.14(-2.18%) |
Dec 27, 2011 | 6.472 | 6.490 | 6.391 | 6.391 | 6,429,605 | -0.02(-0.28%) |
Dec 23, 2011 | 6.463 | 6.472 | 6.365 | 6.409 | 3,410,800 | -0.02(-0.28%) |
Dec 21, 2011 | 6.312 | 6.454 | 6.293 | 6.427 | 3,221,930 | +0.11(+1.70%) |
Dec 20, 2011 | 6.231 | 6.338 | 6.186 | 6.320 | 5,999,007 | +0.19(+3.06%) |
Dec 19, 2011 | 6.239 | 6.266 | 6.132 | 6.132 | 6,752,425 | -0.11(-1.72%) |
Dec 16, 2011 | 6.213 | 6.239 | 6.177 | 6.239 | 4,715,474 | +0.06(+1.01%) |
Dec 15, 2011 | 6.177 | 6.204 | 6.132 | 6.177 | 4,281,946 | +0.05(+0.88%) |
Dec 14, 2011 | 6.034 | 6.132 | 6.007 | 6.123 | 4,428,734 | +0.08(+1.33%) |
Dec 13, 2011 | 6.061 | 6.150 | 6.043 | 6.043 | 2,720,053 | -0.01(-0.15%) |
Dec 12, 2011 | 6.043 | 6.088 | 6.016 | 6.052 | 3,196,654 | -0.05(-0.88%) |
Dec 09, 2011 | 6.007 | 6.132 | 5.971 | 6.105 | 3,961,851 | +0.09(+1.49%) |
Dec 08, 2011 | 6.168 | 6.168 | 6.007 | 6.016 | 3,070,811 | -0.16(-2.60%) |
Dec 07, 2011 | 6.096 | 6.222 | 6.088 | 6.177 | 2,274,475 | +0.04(+0.73%) |
Dec 06, 2011 | 6.132 | 6.177 | 6.088 | 6.132 | 2,676,859 | +0.03(+0.44%) |
Dec 05, 2011 | 6.141 | 6.150 | 6.079 | 6.105 | 3,881,011 | +0.04(+0.59%) |
Dec 02, 2011 | 6.123 | 6.190 | 6.070 | 6.070 | 4,026,444 | -0.01(-0.15%) |
Dec 01, 2011 | 6.096 | 6.141 | 6.052 | 6.079 | 7,269,400 | -0.07(-1.16%) |
Nov 30, 2011 | 5.944 | 6.150 | 5.837 | 6.150 | 7,324,798 | +0.31(+5.36%) |
Nov 29, 2011 | 5.873 | 5.873 | 5.819 | 5.837 | 2,026,418 | -0.04(-0.61%) |
Nov 28, 2011 | 5.846 | 5.873 | 5.784 | 5.873 | 3,406,758 | +0.14(+2.50%) |
Nov 25, 2011 | 5.605 | 5.801 | 5.596 | 5.730 | 2,728,242 | +0.14(+2.56%) |
Nov 23, 2011 | 5.784 | 5.784 | 5.578 | 5.587 | 3,228,423 | -0.20(-3.40%) |
Nov 22, 2011 | 5.846 | 5.864 | 5.730 | 5.784 | 3,007,077 | -0.05(-0.92%) |
Nov 21, 2011 | 5.900 | 5.909 | 5.810 | 5.837 | 1,835,753 | -0.11(-1.80%) |
Nov 18, 2011 | 5.891 | 5.971 | 5.891 | 5.944 | 1,709,824 | +0.04(+0.61%) |
Nov 17, 2011 | 5.962 | 5.980 | 5.873 | 5.909 | 2,330,710 | -0.03(-0.45%) |
Nov 16, 2011 | 5.971 | 6.034 | 5.909 | 5.936 | 1,931,437 | -0.05(-0.90%) |
Nov 15, 2011 | 5.918 | 6.016 | 5.900 | 5.989 | 3,042,828 | +0.07(+1.21%) |
Nov 14, 2011 | 6.052 | 6.096 | 5.882 | 5.918 | 3,379,426 | -0.17(-2.79%) |
Nov 11, 2011 | 6.088 | 6.150 | 6.034 | 6.088 | 2,691,825 | +0.04(+0.74%) |
Nov 10, 2011 | 6.096 | 6.105 | 5.989 | 6.043 | 2,404,326 | +0.02(+0.30%) |
Nov 09, 2011 | 6.123 | 6.168 | 5.998 | 6.025 | 4,399,411 | -0.15(-2.46%) |
Nov 08, 2011 | 6.159 | 6.213 | 6.070 | 6.177 | 3,662,340 | +0.13(+2.22%) |
Nov 07, 2011 | 6.043 | 6.123 | 5.900 | 6.043 | 4,954,527 | +0.02(+0.30%) |
Nov 04, 2011 | 6.007 | 6.061 | 5.962 | 6.025 | 2,958,925 | -0.04(-0.74%) |
Nov 03, 2011 | 6.052 | 6.079 | 5.944 | 6.070 | 4,194,823 | +0.08(+1.34%) |
Nov 02, 2011 | 6.096 | 6.096 | 5.944 | 5.989 | 3,760,525 | -0.03(-0.45%) |
Nov 01, 2011 | 5.944 | 6.150 | 5.891 | 6.016 | 5,321,009 | -0.02(-0.30%) |
Oct 31, 2011 | 6.239 | 6.239 | 6.016 | 6.034 | 9,212,879 | -0.21(-3.30%) |
Oct 28, 2011 | 6.150 | 6.320 | 6.114 | 6.239 | 8,301,386 | +0.04(+0.58%) |
Oct 27, 2011 | 6.195 | 6.248 | 6.070 | 6.204 | 9,311,071 | +0.18(+2.97%) |
Oct 26, 2011 | 6.114 | 6.114 | 5.944 | 6.025 | 9,879,727 | -0.02(-0.30%) |
Oct 25, 2011 | 5.989 | 6.096 | 5.918 | 6.043 | 7,495,083 | +0.00(+0.00%) |
Oct 24, 2011 | 5.784 | 6.070 | 5.748 | 6.043 | 12,345,346 | +0.28(+4.81%) |
Oct 21, 2011 | 5.864 | 5.891 | 5.730 | 5.766 | 5,399,311 | -0.04(-0.62%) |
Oct 20, 2011 | 5.828 | 5.837 | 5.721 | 5.801 | 2,551,644 | +0.01(+0.15%) |
Oct 19, 2011 | 5.801 | 5.846 | 5.784 | 5.793 | 3,667,046 | -0.02(-0.31%) |
Oct 18, 2011 | 5.819 | 5.846 | 5.757 | 5.810 | 6,410,425 | +0.01(+0.15%) |
Oct 17, 2011 | 5.819 | 5.839 | 5.739 | 5.801 | 4,493,783 | -0.05(-0.92%) |
Oct 14, 2011 | 5.739 | 5.913 | 5.685 | 5.855 | 6,851,658 | +0.13(+2.34%) |
Oct 13, 2011 | 5.676 | 5.748 | 5.614 | 5.721 | 4,950,457 | +0.03(+0.47%) |
Oct 12, 2011 | 5.739 | 5.810 | 5.685 | 5.694 | 6,035,807 | -0.04(-0.62%) |
Oct 11, 2011 | 5.775 | 5.810 | 5.676 | 5.730 | 3,565,167 | -0.05(-0.93%) |
Oct 10, 2011 | 5.658 | 5.784 | 5.658 | 5.784 | 4,382,829 | +0.18(+3.19%) |
Oct 07, 2011 | 5.819 | 5.819 | 5.569 | 5.605 | 10,521,258 | -0.17(-2.94%) |
Oct 06, 2011 | 5.775 | 5.801 | 5.703 | 5.775 | 9,710,848 | +0.10(+1.73%) |
Oct 05, 2011 | 5.702 | 5.728 | 5.556 | 5.676 | 7,324,878 | +0.03(+0.46%) |
Oct 04, 2011 | 5.599 | 5.659 | 5.375 | 5.651 | 15,457,025 | -0.03(-0.61%) |
Oct 03, 2011 | 6.089 | 6.098 | 5.676 | 5.685 | 9,914,996 | -0.35(-5.84%) |
Sep 30, 2011 | 6.046 | 6.106 | 6.020 | 6.038 | 5,018,893 | -0.04(-0.71%) |
Sep 29, 2011 | 6.063 | 6.115 | 5.990 | 6.081 | 3,494,430 | +0.06(+1.00%) |
Sep 28, 2011 | 6.029 | 6.076 | 6.003 | 6.020 | 5,208,650 | -0.01(-0.14%) |
Sep 27, 2011 | 6.124 | 6.141 | 5.995 | 6.029 | 4,929,039 | +0.00(+0.00%) |
Sep 26, 2011 | 5.986 | 6.038 | 5.934 | 6.029 | 6,121,883 | +0.16(+2.79%) |
Sep 23, 2011 | 5.866 | 5.934 | 5.831 | 5.866 | 5,216,479 | -0.01(-0.15%) |
Sep 22, 2011 | 5.848 | 5.977 | 5.788 | 5.874 | 7,508,099 | -0.03(-0.58%) |
Sep 21, 2011 | 6.141 | 6.184 | 5.891 | 5.909 | 6,604,880 | -0.26(-4.18%) |
Sep 20, 2011 | 6.218 | 6.270 | 6.149 | 6.167 | 3,826,301 | -0.05(-0.83%) |
Sep 19, 2011 | 6.192 | 6.244 | 6.158 | 6.218 | 5,437,399 | -0.03(-0.41%) |
Sep 16, 2011 | 6.149 | 6.261 | 6.132 | 6.244 | 5,593,938 | +0.12(+1.97%) |
Sep 15, 2011 | 6.124 | 6.124 | 6.063 | 6.124 | 3,363,083 | +0.04(+0.71%) |
Sep 14, 2011 | 6.132 | 6.140 | 6.020 | 6.081 | 4,990,145 | -0.02(-0.28%) |
Sep 13, 2011 | 6.003 | 6.124 | 5.977 | 6.098 | 5,948,318 | +0.09(+1.58%) |
Sep 12, 2011 | 5.969 | 6.020 | 5.943 | 6.003 | 5,481,519 | -0.02(-0.29%) |
Sep 09, 2011 | 6.038 | 6.089 | 5.977 | 6.020 | 5,559,992 | -0.03(-0.57%) |
Sep 08, 2011 | 6.106 | 6.148 | 6.038 | 6.055 | 4,267,768 | -0.07(-1.12%) |
Sep 07, 2011 | 6.227 | 6.227 | 6.063 | 6.124 | 5,211,343 | -0.03(-0.56%) |
Sep 06, 2011 | 5.934 | 6.192 | 5.934 | 6.158 | 6,753,225 | +0.10(+1.70%) |
Sep 02, 2011 | 5.917 | 6.167 | 5.891 | 6.055 | 8,883,150 | +0.02(+0.28%) |
Sep 01, 2011 | 6.468 | 6.485 | 6.003 | 6.038 | 25,368,234 | -0.40(-6.28%) |
Aug 31, 2011 | 6.536 | 6.554 | 6.416 | 6.442 | 4,826,435 | -0.03(-0.40%) |
Aug 30, 2011 | 6.330 | 6.519 | 6.313 | 6.468 | 3,970,808 | +0.09(+1.35%) |
Aug 29, 2011 | 6.304 | 6.390 | 6.304 | 6.382 | 4,476,540 | +0.16(+2.63%) |
Aug 26, 2011 | 6.158 | 6.261 | 6.081 | 6.218 | 3,497,622 | +0.07(+1.12%) |
Aug 25, 2011 | 6.433 | 6.433 | 6.132 | 6.149 | 7,205,746 | -0.23(-3.64%) |
Aug 24, 2011 | 6.450 | 6.493 | 6.321 | 6.382 | 5,865,885 | -0.06(-0.93%) |
Aug 23, 2011 | 6.321 | 6.450 | 6.278 | 6.442 | 6,747,182 | +0.03(+0.54%) |
Aug 22, 2011 | 6.459 | 6.468 | 6.278 | 6.407 | 4,458,291 | +0.09(+1.36%) |
Aug 19, 2011 | 6.235 | 6.407 | 6.218 | 6.321 | 5,586,539 | -0.03(-0.41%) |
Aug 18, 2011 | 6.459 | 6.519 | 6.304 | 6.347 | 6,629,052 | -0.24(-3.66%) |
Aug 17, 2011 | 6.579 | 6.622 | 6.502 | 6.588 | 5,044,029 | +0.06(+0.92%) |
Aug 16, 2011 | 6.528 | 6.579 | 6.450 | 6.528 | 3,828,552 | -0.05(-0.78%) |
Aug 15, 2011 | 6.502 | 6.579 | 6.485 | 6.579 | 7,737,666 | +0.10(+1.59%) |
Aug 12, 2011 | 6.588 | 6.648 | 6.459 | 6.476 | 4,825,052 | -0.09(-1.31%) |
Aug 11, 2011 | 6.382 | 6.665 | 6.330 | 6.562 | 10,036,921 | +0.27(+4.23%) |
Aug 10, 2011 | 6.339 | 6.549 | 6.261 | 6.296 | 8,648,611 | -0.18(-2.79%) |
Aug 09, 2011 | 6.003 | 6.493 | 5.840 | 6.476 | 15,053,293 | +0.68(+11.72%) |
Aug 08, 2011 | 6.003 | 6.184 | 5.771 | 5.797 | 12,814,599 | -0.41(-6.65%) |
Aug 05, 2011 | 6.278 | 6.313 | 6.072 | 6.210 | 11,379,511 | -0.04(-0.69%) |
Aug 04, 2011 | 6.511 | 6.579 | 6.244 | 6.253 | 6,862,291 | -0.33(-4.97%) |
Aug 03, 2011 | 6.571 | 6.584 | 6.364 | 6.579 | 7,898,767 | +0.08(+1.19%) |
Aug 02, 2011 | 6.665 | 6.665 | 6.502 | 6.502 | 7,136,487 | -0.13(-1.95%) |