Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.707 | 6.763 | 6.640 | 6.647 | 1,929,138 | -0.09(-1.34%) |
Jul 30, 2012 | 6.770 | 6.797 | 6.653 | 6.737 | 1,920,357 | -0.04(-0.54%) |
Jul 27, 2012 | 6.430 | 6.789 | 6.370 | 6.773 | 2,804,178 | +0.41(+6.50%) |
Jul 26, 2012 | 6.333 | 6.803 | 6.103 | 6.360 | 4,362,996 | +0.27(+4.43%) |
Jul 25, 2012 | 6.187 | 6.310 | 6.023 | 6.090 | 3,419,601 | -0.08(-1.30%) |
Jul 24, 2012 | 6.210 | 6.267 | 6.097 | 6.170 | 2,411,859 | -0.01(-0.11%) |
Jul 23, 2012 | 6.347 | 6.360 | 6.167 | 6.177 | 1,920,735 | -0.29(-4.53%) |
Jul 20, 2012 | 6.693 | 6.697 | 6.457 | 6.470 | 2,688,498 | -0.27(-4.01%) |
Jul 19, 2012 | 6.657 | 6.814 | 6.580 | 6.740 | 2,116,542 | +0.10(+1.51%) |
Jul 18, 2012 | 6.467 | 6.697 | 6.460 | 6.640 | 4,260,411 | +0.18(+2.84%) |
Jul 17, 2012 | 6.522 | 6.570 | 6.350 | 6.457 | 2,221,188 | -0.05(-0.77%) |
Jul 16, 2012 | 6.430 | 6.527 | 6.377 | 6.507 | 1,646,634 | +0.05(+0.77%) |
Jul 13, 2012 | 6.477 | 6.587 | 6.450 | 6.457 | 1,202,094 | +0.01(+0.21%) |
Jul 12, 2012 | 6.437 | 6.490 | 6.310 | 6.443 | 1,412,973 | -0.06(-0.87%) |
Jul 11, 2012 | 6.783 | 6.790 | 6.455 | 6.500 | 1,975,815 | -0.26(-3.89%) |
Jul 10, 2012 | 6.757 | 6.840 | 6.717 | 6.763 | 2,608,311 | +0.05(+0.79%) |
Jul 09, 2012 | 6.727 | 6.777 | 6.658 | 6.710 | 2,020,245 | -0.03(-0.45%) |
Jul 06, 2012 | 6.740 | 6.863 | 6.683 | 6.740 | 2,739,234 | -0.08(-1.22%) |
Jul 05, 2012 | 6.787 | 6.883 | 6.770 | 6.823 | 2,475,885 | +0.01(+0.10%) |
Jul 03, 2012 | 6.840 | 6.846 | 6.730 | 6.817 | 1,108,755 | -0.02(-0.24%) |
Jul 02, 2012 | 6.790 | 6.877 | 6.713 | 6.833 | 3,257,559 | +0.04(+0.64%) |
Jun 29, 2012 | 6.958 | 6.958 | 6.773 | 6.790 | 3,651,666 | -0.02(-0.24%) |
Jun 28, 2012 | 6.977 | 7.027 | 6.657 | 6.807 | 3,636,663 | -0.24(-3.45%) |
Jun 27, 2012 | 6.977 | 7.067 | 6.890 | 7.050 | 2,778,369 | +0.10(+1.39%) |
Jun 26, 2012 | 6.987 | 7.073 | 6.867 | 6.953 | 2,109,258 | -0.04(-0.52%) |
Jun 25, 2012 | 6.910 | 7.043 | 6.830 | 6.990 | 1,805,667 | +0.00(+0.00%) |
Jun 22, 2012 | 6.987 | 7.087 | 6.963 | 6.990 | 2,205,111 | +0.04(+0.62%) |
Jun 21, 2012 | 7.097 | 7.140 | 6.877 | 6.947 | 2,643,720 | -0.19(-2.66%) |
Jun 20, 2012 | 7.020 | 7.167 | 6.997 | 7.137 | 2,136,531 | +0.10(+1.37%) |
Jun 19, 2012 | 7.007 | 7.157 | 6.953 | 7.040 | 4,473,894 | +0.06(+0.81%) |
Jun 18, 2012 | 6.847 | 7.000 | 6.760 | 6.983 | 2,864,859 | +0.08(+1.11%) |
Jun 15, 2012 | 6.787 | 6.907 | 6.700 | 6.907 | 2,862,870 | +0.14(+2.12%) |
Jun 14, 2012 | 6.777 | 6.938 | 6.697 | 6.763 | 4,399,029 | +0.03(+0.45%) |
Jun 13, 2012 | 6.803 | 6.983 | 6.660 | 6.733 | 4,199,961 | -0.09(-1.37%) |
Jun 12, 2012 | 6.673 | 6.867 | 6.667 | 6.827 | 6,058,092 | +0.20(+3.02%) |
Jun 11, 2012 | 6.630 | 6.743 | 6.560 | 6.627 | 9,555,978 | +0.20(+3.06%) |
Jun 08, 2012 | 6.090 | 6.473 | 6.000 | 6.430 | 6,472,662 | +0.30(+4.89%) |
Jun 07, 2012 | 6.117 | 6.250 | 6.010 | 6.130 | 6,099,786 | +0.07(+1.10%) |
Jun 06, 2012 | 5.690 | 6.087 | 5.610 | 6.063 | 4,180,752 | +0.43(+7.57%) |
Jun 05, 2012 | 5.473 | 5.672 | 5.433 | 5.637 | 1,522,221 | +0.14(+2.55%) |
Jun 04, 2012 | 5.423 | 5.513 | 5.350 | 5.497 | 1,357,983 | +0.08(+1.48%) |
Jun 01, 2012 | 5.550 | 5.563 | 5.317 | 5.417 | 2,464,467 | -0.25(-4.36%) |
May 31, 2012 | 5.813 | 5.840 | 5.547 | 5.663 | 3,133,608 | -0.16(-2.69%) |
May 30, 2012 | 5.850 | 5.860 | 5.723 | 5.820 | 1,600,116 | -0.11(-1.80%) |
May 29, 2012 | 5.870 | 5.957 | 5.767 | 5.927 | 1,726,026 | +0.11(+1.89%) |
May 25, 2012 | 5.753 | 5.863 | 5.727 | 5.817 | 1,720,695 | +0.07(+1.28%) |
May 24, 2012 | 5.770 | 5.827 | 5.677 | 5.743 | 1,315,311 | -0.02(-0.29%) |
May 23, 2012 | 5.660 | 5.837 | 5.617 | 5.760 | 2,088,381 | +0.03(+0.58%) |
May 22, 2012 | 5.747 | 5.830 | 5.683 | 5.727 | 2,505,657 | -0.01(-0.23%) |
May 21, 2012 | 5.567 | 5.750 | 5.517 | 5.740 | 2,196,669 | +0.20(+3.67%) |
May 18, 2012 | 5.583 | 5.687 | 5.513 | 5.537 | 2,995,707 | -0.03(-0.60%) |
May 17, 2012 | 5.953 | 5.953 | 5.553 | 5.570 | 4,025,634 | -0.38(-6.39%) |
May 16, 2012 | 6.103 | 6.140 | 5.907 | 5.950 | 2,923,326 | -0.14(-2.30%) |
May 15, 2012 | 6.080 | 6.223 | 6.067 | 6.090 | 2,137,749 | -0.00(-0.05%) |
May 14, 2012 | 5.990 | 6.200 | 5.980 | 6.093 | 2,048,271 | +0.03(+0.49%) |
May 11, 2012 | 5.960 | 6.109 | 5.940 | 6.063 | 1,299,501 | +0.04(+0.72%) |
May 10, 2012 | 6.057 | 6.100 | 5.957 | 6.020 | 1,733,547 | +0.02(+0.28%) |
May 09, 2012 | 5.900 | 6.033 | 5.833 | 6.003 | 2,938,527 | +0.02(+0.28%) |
May 08, 2012 | 6.087 | 6.093 | 5.833 | 5.987 | 2,871,675 | -0.14(-2.23%) |
May 07, 2012 | 6.003 | 6.190 | 5.963 | 6.123 | 2,566,443 | +0.10(+1.66%) |
May 04, 2012 | 6.127 | 6.147 | 6.023 | 6.023 | 4,642,983 | -0.13(-2.17%) |
May 03, 2012 | 6.193 | 6.213 | 6.100 | 6.157 | 5,335,944 | -0.02(-0.38%) |
May 02, 2012 | 6.167 | 6.233 | 6.137 | 6.180 | 6,347,952 | -0.04(-0.70%) |
May 01, 2012 | 6.193 | 6.333 | 6.133 | 6.223 | 4,401,315 | +0.00(+0.00%) |
Apr 30, 2012 | 5.957 | 6.300 | 5.917 | 6.223 | 6,114,033 | +0.23(+3.90%) |
Apr 27, 2012 | 5.670 | 6.043 | 5.663 | 5.990 | 8,105,574 | +0.34(+5.96%) |
Apr 26, 2012 | 5.897 | 5.917 | 5.440 | 5.653 | 11,232,204 | +0.68(+13.67%) |
Apr 25, 2012 | 4.977 | 4.993 | 4.837 | 4.973 | 2,950,344 | +0.04(+0.74%) |
Apr 24, 2012 | 4.883 | 4.950 | 4.823 | 4.937 | 2,397,759 | +0.03(+0.61%) |
Apr 23, 2012 | 4.823 | 4.937 | 4.767 | 4.907 | 3,288,939 | -0.01(-0.27%) |
Apr 20, 2012 | 4.803 | 4.970 | 4.793 | 4.920 | 3,043,431 | +0.15(+3.07%) |
Apr 19, 2012 | 4.643 | 4.777 | 4.600 | 4.773 | 2,803,815 | +0.12(+2.58%) |
Apr 18, 2012 | 4.607 | 4.677 | 4.570 | 4.653 | 1,265,166 | +0.02(+0.50%) |
Apr 17, 2012 | 4.507 | 4.667 | 4.507 | 4.630 | 1,814,211 | +0.17(+3.73%) |
Apr 16, 2012 | 4.413 | 4.477 | 4.350 | 4.463 | 1,846,005 | +0.07(+1.59%) |
Apr 13, 2012 | 4.433 | 4.453 | 4.380 | 4.393 | 1,338,213 | -0.04(-0.90%) |
Apr 12, 2012 | 4.337 | 4.460 | 4.333 | 4.433 | 1,137,336 | +0.09(+1.99%) |
Apr 11, 2012 | 4.243 | 4.350 | 4.243 | 4.347 | 2,888,649 | +0.16(+3.82%) |
Apr 10, 2012 | 4.330 | 4.373 | 4.187 | 4.187 | 1,812,285 | -0.15(-3.38%) |
Apr 09, 2012 | 4.167 | 4.343 | 4.167 | 4.333 | 1,835,331 | +0.11(+2.69%) |
Apr 05, 2012 | 4.220 | 4.273 | 4.203 | 4.220 | 1,548,099 | -0.02(-0.47%) |
Apr 04, 2012 | 4.300 | 4.333 | 4.237 | 4.240 | 2,030,424 | -0.11(-2.60%) |
Apr 03, 2012 | 4.280 | 4.358 | 4.263 | 4.353 | 1,832,106 | +0.07(+1.63%) |
Apr 02, 2012 | 4.217 | 4.283 | 4.167 | 4.283 | 1,917,375 | +0.04(+1.02%) |
Mar 30, 2012 | 4.300 | 4.367 | 4.193 | 4.240 | 1,586,217 | -0.03(-0.70%) |
Mar 29, 2012 | 4.287 | 4.287 | 4.197 | 4.270 | 1,386,459 | -0.04(-0.85%) |
Mar 28, 2012 | 4.353 | 4.407 | 4.273 | 4.307 | 2,817,657 | -0.06(-1.30%) |
Mar 27, 2012 | 4.657 | 4.680 | 4.353 | 4.363 | 5,031,696 | -0.40(-8.46%) |
Mar 26, 2012 | 4.700 | 4.783 | 4.677 | 4.767 | 1,651,110 | +0.11(+2.29%) |
Mar 23, 2012 | 4.677 | 4.717 | 4.573 | 4.660 | 1,920,741 | -0.02(-0.43%) |
Mar 22, 2012 | 4.687 | 4.733 | 4.660 | 4.680 | 1,511,025 | -0.03(-0.71%) |
Mar 21, 2012 | 4.667 | 4.773 | 4.653 | 4.713 | 1,931,040 | +0.06(+1.36%) |
Mar 20, 2012 | 4.623 | 4.693 | 4.583 | 4.650 | 2,465,664 | +0.00(+0.07%) |
Mar 19, 2012 | 4.517 | 4.667 | 4.517 | 4.647 | 2,165,721 | +0.13(+2.95%) |
Mar 16, 2012 | 4.497 | 4.550 | 4.452 | 4.513 | 2,560,014 | +0.02(+0.45%) |
Mar 15, 2012 | 4.440 | 4.508 | 4.397 | 4.493 | 1,678,569 | +0.06(+1.35%) |
Mar 14, 2012 | 4.473 | 4.497 | 4.407 | 4.433 | 2,573,958 | -0.03(-0.75%) |
Mar 13, 2012 | 4.293 | 4.473 | 4.293 | 4.467 | 2,764,614 | +0.20(+4.69%) |
Mar 12, 2012 | 4.213 | 4.270 | 4.177 | 4.267 | 1,702,851 | +0.06(+1.43%) |
Mar 09, 2012 | 4.040 | 4.213 | 4.040 | 4.207 | 1,857,651 | +0.17(+4.13%) |
Mar 08, 2012 | 4.083 | 4.087 | 3.990 | 4.040 | 2,850,906 | -0.02(-0.57%) |
Mar 07, 2012 | 4.150 | 4.160 | 4.060 | 4.063 | 1,684,494 | -0.08(-1.93%) |
Mar 06, 2012 | 4.177 | 4.247 | 4.113 | 4.143 | 1,487,076 | -0.12(-2.81%) |
Mar 05, 2012 | 4.177 | 4.287 | 4.167 | 4.263 | 2,467,548 | +0.09(+2.07%) |
Mar 02, 2012 | 4.253 | 4.277 | 4.167 | 4.177 | 1,973,262 | -0.07(-1.57%) |
Mar 01, 2012 | 4.260 | 4.310 | 4.223 | 4.243 | 2,763,291 | -0.01(-0.31%) |
Feb 29, 2012 | 4.347 | 4.353 | 4.203 | 4.257 | 2,170,914 | -0.08(-1.92%) |
Feb 28, 2012 | 4.183 | 4.347 | 4.183 | 4.340 | 2,519,568 | +0.15(+3.50%) |
Feb 27, 2012 | 4.193 | 4.277 | 4.137 | 4.193 | 1,422,261 | -0.04(-0.87%) |
Feb 24, 2012 | 4.187 | 4.260 | 4.160 | 4.230 | 2,366,883 | +0.02(+0.55%) |
Feb 23, 2012 | 4.147 | 4.245 | 4.137 | 4.207 | 2,206,743 | +0.07(+1.77%) |
Feb 22, 2012 | 4.233 | 4.270 | 4.108 | 4.133 | 3,198,726 | -0.10(-2.29%) |
Feb 21, 2012 | 4.343 | 4.460 | 4.210 | 4.230 | 3,204,702 | -0.12(-2.68%) |
Feb 17, 2012 | 4.420 | 4.523 | 4.310 | 4.347 | 3,350,316 | -0.06(-1.44%) |
Feb 16, 2012 | 4.483 | 4.810 | 4.333 | 4.410 | 10,438,908 | -0.25(-5.36%) |
Feb 15, 2012 | 4.753 | 4.900 | 4.637 | 4.660 | 3,896,385 | -0.13(-2.65%) |
Feb 14, 2012 | 4.710 | 4.810 | 4.617 | 4.787 | 5,496,444 | +0.08(+1.63%) |
Feb 13, 2012 | 4.680 | 4.727 | 4.580 | 4.710 | 2,366,274 | +0.05(+1.07%) |
Feb 10, 2012 | 4.680 | 4.720 | 4.637 | 4.660 | 1,463,478 | -0.07(-1.55%) |
Feb 09, 2012 | 4.710 | 4.770 | 4.630 | 4.733 | 1,510,512 | +0.03(+0.64%) |
Feb 08, 2012 | 4.663 | 4.747 | 4.647 | 4.703 | 2,096,505 | +0.04(+0.86%) |
Feb 07, 2012 | 4.600 | 4.693 | 4.543 | 4.663 | 3,420,789 | +0.06(+1.38%) |
Feb 06, 2012 | 4.453 | 4.610 | 4.440 | 4.600 | 4,674,570 | +0.24(+5.50%) |
Feb 03, 2012 | 4.227 | 4.367 | 4.227 | 4.360 | 2,373,390 | +0.16(+3.73%) |
Feb 02, 2012 | 4.037 | 4.237 | 4.037 | 4.203 | 3,377,919 | +0.17(+4.13%) |
Feb 01, 2012 | 4.073 | 4.117 | 4.020 | 4.037 | 2,259,135 | -0.02(-0.41%) |
Jan 31, 2012 | 4.100 | 4.103 | 4.020 | 4.053 | 1,493,955 | -0.03(-0.73%) |
Jan 30, 2012 | 4.120 | 4.187 | 4.083 | 4.083 | 2,015,289 | -0.06(-1.45%) |
Jan 27, 2012 | 4.120 | 4.150 | 4.083 | 4.143 | 1,665,732 | +0.02(+0.49%) |
Jan 26, 2012 | 4.290 | 4.297 | 4.090 | 4.123 | 2,181,207 | -0.16(-3.74%) |
Jan 25, 2012 | 4.157 | 4.293 | 4.121 | 4.283 | 2,147,907 | +0.13(+3.05%) |
Jan 24, 2012 | 4.087 | 4.190 | 4.073 | 4.157 | 1,332,222 | +0.05(+1.22%) |
Jan 23, 2012 | 4.043 | 4.140 | 4.043 | 4.107 | 1,776,000 | +0.07(+1.82%) |
Jan 20, 2012 | 3.983 | 4.093 | 3.967 | 4.033 | 1,815,270 | +0.05(+1.17%) |
Jan 19, 2012 | 4.013 | 4.047 | 3.947 | 3.987 | 4,628,304 | -0.02(-0.50%) |
Jan 18, 2012 | 4.120 | 4.120 | 3.953 | 4.007 | 6,044,544 | -0.21(-4.90%) |
Jan 17, 2012 | 4.443 | 4.453 | 4.210 | 4.213 | 2,466,378 | -0.22(-5.03%) |
Jan 13, 2012 | 4.347 | 4.540 | 4.340 | 4.437 | 2,143,767 | +0.07(+1.60%) |
Jan 12, 2012 | 4.300 | 4.383 | 4.167 | 4.367 | 3,008,196 | +0.06(+1.47%) |
Jan 11, 2012 | 4.147 | 4.383 | 4.123 | 4.303 | 3,934,695 | +0.16(+3.95%) |
Jan 10, 2012 | 3.850 | 4.160 | 3.810 | 4.140 | 7,164,072 | +0.32(+8.38%) |
Jan 09, 2012 | 3.903 | 3.903 | 3.737 | 3.820 | 3,341,712 | -0.08(-2.05%) |
Jan 06, 2012 | 4.003 | 4.047 | 3.830 | 3.900 | 2,596,662 | -0.10(-2.50%) |
Jan 05, 2012 | 4.123 | 4.223 | 3.990 | 4.000 | 3,309,552 | -0.18(-4.31%) |
Jan 04, 2012 | 4.163 | 4.236 | 4.120 | 4.180 | 967,914 | +0.14(+3.47%) |
Dec 30, 2011 | 4.090 | 4.110 | 4.037 | 4.040 | 1,170,765 | -0.07(-1.70%) |
Dec 29, 2011 | 4.143 | 4.147 | 4.077 | 4.110 | 1,015,593 | -0.01(-0.24%) |
Dec 28, 2011 | 4.250 | 4.280 | 4.113 | 4.120 | 759,567 | -0.14(-3.21%) |
Dec 27, 2011 | 4.230 | 4.293 | 4.207 | 4.257 | 902,493 | +0.01(+0.24%) |
Dec 23, 2011 | 4.220 | 4.260 | 4.147 | 4.247 | 979,830 | +0.04(+1.03%) |
Dec 21, 2011 | 4.087 | 4.210 | 4.073 | 4.203 | 1,583,895 | +0.13(+3.11%) |
Dec 20, 2011 | 4.053 | 4.133 | 4.023 | 4.077 | 1,601,859 | +0.09(+2.26%) |
Dec 19, 2011 | 4.103 | 4.130 | 3.970 | 3.987 | 1,313,379 | -0.09(-2.21%) |
Dec 16, 2011 | 4.030 | 4.157 | 4.030 | 4.077 | 2,424,945 | +0.07(+1.66%) |
Dec 15, 2011 | 4.007 | 4.051 | 3.933 | 4.010 | 1,906,317 | +0.05(+1.18%) |
Dec 14, 2011 | 4.060 | 4.103 | 3.947 | 3.963 | 1,808,994 | -0.14(-3.41%) |
Dec 13, 2011 | 4.200 | 4.260 | 4.083 | 4.103 | 2,417,625 | -0.05(-1.28%) |
Dec 12, 2011 | 4.180 | 4.180 | 4.097 | 4.157 | 1,384,056 | -0.09(-2.04%) |
Dec 09, 2011 | 4.160 | 4.270 | 4.130 | 4.243 | 1,880,640 | +0.10(+2.41%) |
Dec 08, 2011 | 4.267 | 4.267 | 4.123 | 4.143 | 2,186,841 | -0.16(-3.64%) |
Dec 07, 2011 | 4.347 | 4.380 | 4.212 | 4.300 | 2,097,807 | -0.05(-1.15%) |
Dec 06, 2011 | 4.327 | 4.380 | 4.293 | 4.350 | 1,943,277 | +0.01(+0.23%) |
Dec 05, 2011 | 4.337 | 4.433 | 4.287 | 4.340 | 2,107,104 | +0.07(+1.72%) |
Dec 02, 2011 | 4.377 | 4.437 | 4.243 | 4.267 | 3,137,559 | -0.05(-1.08%) |
Dec 01, 2011 | 4.473 | 4.520 | 4.313 | 4.313 | 5,013,675 | -0.17(-3.86%) |
Nov 30, 2011 | 4.570 | 4.677 | 4.447 | 4.487 | 4,066,392 | +0.07(+1.66%) |
Nov 29, 2011 | 4.317 | 4.417 | 4.237 | 4.413 | 2,168,382 | +0.11(+2.48%) |
Nov 28, 2011 | 4.203 | 4.333 | 4.187 | 4.307 | 2,476,503 | +0.25(+6.08%) |
Nov 25, 2011 | 4.083 | 4.190 | 4.060 | 4.060 | 1,202,385 | -0.05(-1.22%) |
Nov 23, 2011 | 3.953 | 4.147 | 3.917 | 4.110 | 4,759,968 | +0.11(+2.66%) |
Nov 22, 2011 | 4.010 | 4.063 | 3.933 | 4.003 | 2,478,078 | -0.03(-0.74%) |
Nov 21, 2011 | 4.043 | 4.060 | 3.957 | 4.033 | 2,691,843 | -0.07(-1.79%) |
Nov 18, 2011 | 4.110 | 4.187 | 4.042 | 4.107 | 1,916,109 | +0.01(+0.33%) |
Nov 17, 2011 | 4.100 | 4.163 | 4.000 | 4.093 | 4,207,863 | -0.03(-0.81%) |
Nov 16, 2011 | 4.243 | 4.300 | 4.097 | 4.127 | 3,921,537 | -0.17(-4.03%) |
Nov 15, 2011 | 4.400 | 4.423 | 4.297 | 4.300 | 3,054,204 | -0.16(-3.52%) |
Nov 14, 2011 | 4.573 | 4.633 | 4.447 | 4.457 | 2,670,348 | -0.18(-3.81%) |
Nov 11, 2011 | 4.543 | 4.693 | 4.510 | 4.633 | 1,721,016 | +0.13(+2.81%) |
Nov 10, 2011 | 4.590 | 4.623 | 4.437 | 4.507 | 2,441,736 | -0.01(-0.15%) |
Nov 09, 2011 | 4.690 | 4.780 | 4.503 | 4.513 | 3,865,434 | -0.29(-5.97%) |
Nov 08, 2011 | 4.790 | 4.827 | 4.687 | 4.800 | 2,295,135 | +0.03(+0.70%) |
Nov 07, 2011 | 4.730 | 4.793 | 4.703 | 4.767 | 1,942,140 | +0.01(+0.28%) |
Nov 04, 2011 | 4.770 | 4.853 | 4.750 | 4.753 | 1,991,262 | -0.09(-1.93%) |
Nov 03, 2011 | 4.827 | 4.867 | 4.708 | 4.847 | 3,364,470 | +0.07(+1.47%) |
Nov 02, 2011 | 4.890 | 4.943 | 4.743 | 4.777 | 5,313,813 | -0.06(-1.17%) |
Nov 01, 2011 | 4.597 | 4.920 | 4.527 | 4.833 | 3,857,358 | +0.08(+1.68%) |
Oct 31, 2011 | 4.567 | 4.827 | 4.567 | 4.753 | 3,501,942 | +0.13(+2.89%) |
Oct 28, 2011 | 4.493 | 4.682 | 4.473 | 4.620 | 6,365,478 | +0.13(+2.82%) |
Oct 27, 2011 | 5.020 | 5.140 | 4.333 | 4.493 | 11,632,812 | -0.25(-5.27%) |
Oct 26, 2011 | 4.757 | 4.833 | 4.633 | 4.743 | 4,081,590 | +0.09(+1.86%) |
Oct 25, 2011 | 4.843 | 4.877 | 4.653 | 4.657 | 3,305,895 | -0.20(-4.18%) |
Oct 24, 2011 | 4.780 | 4.940 | 4.683 | 4.860 | 3,515,076 | +0.14(+3.04%) |
Oct 21, 2011 | 4.690 | 4.747 | 4.630 | 4.717 | 1,861,926 | +0.12(+2.69%) |
Oct 20, 2011 | 4.450 | 4.623 | 4.373 | 4.593 | 2,994,132 | +0.13(+2.91%) |
Oct 19, 2011 | 4.637 | 4.733 | 4.443 | 4.463 | 2,254,503 | -0.20(-4.22%) |
Oct 18, 2011 | 4.523 | 4.710 | 4.383 | 4.660 | 3,034,257 | +0.11(+2.34%) |
Oct 17, 2011 | 4.690 | 4.707 | 4.537 | 4.553 | 3,446,163 | -0.20(-4.27%) |
Oct 14, 2011 | 4.927 | 4.927 | 4.630 | 4.757 | 2,862,714 | -0.11(-2.19%) |
Oct 13, 2011 | 4.943 | 5.027 | 4.750 | 4.863 | 2,863,785 | -0.12(-2.47%) |
Oct 12, 2011 | 4.970 | 5.093 | 4.890 | 4.987 | 2,522,427 | +0.07(+1.42%) |
Oct 11, 2011 | 4.863 | 4.970 | 4.840 | 4.917 | 1,776,633 | -0.01(-0.14%) |
Oct 10, 2011 | 4.870 | 4.993 | 4.827 | 4.923 | 2,286,363 | +0.18(+3.79%) |
Oct 07, 2011 | 4.897 | 4.967 | 4.687 | 4.743 | 2,881,917 | -0.15(-3.13%) |
Oct 06, 2011 | 4.860 | 4.913 | 4.830 | 4.897 | 3,307,965 | +0.22(+4.78%) |
Oct 05, 2011 | 4.597 | 4.700 | 4.467 | 4.673 | 3,250,140 | +0.10(+2.11%) |
Oct 04, 2011 | 4.290 | 4.600 | 4.270 | 4.577 | 4,429,440 | +0.25(+5.78%) |
Oct 03, 2011 | 4.580 | 4.667 | 4.323 | 4.327 | 4,838,055 | -0.35(-7.48%) |
Sep 30, 2011 | 4.830 | 5.017 | 4.667 | 4.677 | 3,225,147 | -0.25(-5.01%) |
Sep 29, 2011 | 5.030 | 5.157 | 4.720 | 4.923 | 3,439,647 | +0.02(+0.34%) |
Sep 28, 2011 | 5.033 | 5.210 | 4.847 | 4.907 | 8,241,066 | -0.12(-2.39%) |
Sep 27, 2011 | 5.430 | 5.560 | 5.007 | 5.027 | 4,651,092 | -0.29(-5.40%) |
Sep 26, 2011 | 5.177 | 5.317 | 4.980 | 5.313 | 2,418,741 | +0.20(+3.84%) |
Sep 23, 2011 | 4.887 | 5.223 | 4.867 | 5.117 | 2,702,118 | +0.22(+4.49%) |
Sep 22, 2011 | 4.850 | 4.993 | 4.763 | 4.897 | 4,442,757 | -0.13(-2.65%) |
Sep 21, 2011 | 5.407 | 5.490 | 5.030 | 5.030 | 3,108,996 | -0.37(-6.91%) |
Sep 20, 2011 | 5.677 | 5.723 | 5.403 | 5.403 | 2,432,157 | -0.26(-4.65%) |
Sep 19, 2011 | 5.620 | 5.727 | 5.493 | 5.667 | 2,593,410 | -0.05(-0.82%) |
Sep 16, 2011 | 5.547 | 5.740 | 5.547 | 5.713 | 5,176,023 | +0.20(+3.69%) |
Sep 15, 2011 | 5.573 | 5.657 | 5.470 | 5.510 | 4,051,929 | +0.00(+0.06%) |
Sep 14, 2011 | 5.413 | 5.593 | 5.330 | 5.507 | 2,496,177 | +0.14(+2.55%) |
Sep 13, 2011 | 5.283 | 5.410 | 5.233 | 5.370 | 3,351,543 | +0.09(+1.77%) |
Sep 12, 2011 | 4.920 | 5.297 | 4.900 | 5.277 | 3,207,009 | +0.28(+5.67%) |
Sep 09, 2011 | 5.150 | 5.197 | 4.897 | 4.993 | 2,206,113 | -0.21(-4.04%) |
Sep 08, 2011 | 5.233 | 5.383 | 5.153 | 5.203 | 2,052,579 | -0.05(-0.95%) |
Sep 07, 2011 | 5.067 | 5.257 | 5.013 | 5.253 | 2,165,145 | +0.28(+5.63%) |
Sep 06, 2011 | 4.783 | 5.000 | 4.710 | 4.973 | 2,388,231 | +0.06(+1.29%) |
Sep 02, 2011 | 5.093 | 5.147 | 4.910 | 4.910 | 2,860,557 | -0.33(-6.30%) |
Sep 01, 2011 | 5.390 | 5.557 | 5.230 | 5.240 | 2,486,373 | -0.14(-2.54%) |
Aug 31, 2011 | 5.587 | 5.647 | 5.317 | 5.377 | 2,680,410 | -0.16(-2.95%) |
Aug 30, 2011 | 5.547 | 5.623 | 5.417 | 5.540 | 2,165,475 | -0.06(-1.07%) |
Aug 29, 2011 | 5.393 | 5.607 | 5.383 | 5.600 | 2,341,281 | +0.26(+4.87%) |
Aug 26, 2011 | 5.173 | 5.370 | 5.133 | 5.340 | 3,073,791 | +0.14(+2.76%) |
Aug 25, 2011 | 5.430 | 5.463 | 5.107 | 5.197 | 2,918,790 | -0.15(-2.87%) |
Aug 24, 2011 | 5.150 | 5.503 | 5.140 | 5.350 | 4,085,271 | +0.21(+4.02%) |
Aug 23, 2011 | 4.973 | 5.160 | 4.900 | 5.143 | 3,582,435 | +0.21(+4.26%) |
Aug 22, 2011 | 4.927 | 5.053 | 4.910 | 4.933 | 2,506,233 | +0.12(+2.49%) |
Aug 19, 2011 | 4.797 | 5.000 | 4.743 | 4.813 | 3,723,312 | -0.06(-1.23%) |
Aug 18, 2011 | 4.944 | 5.070 | 4.813 | 4.873 | 4,619,184 | -0.26(-5.13%) |
Aug 17, 2011 | 5.310 | 5.353 | 5.090 | 5.137 | 4,008,198 | -0.14(-2.65%) |
Aug 16, 2011 | 5.307 | 5.370 | 5.193 | 5.277 | 3,094,704 | -0.08(-1.49%) |
Aug 15, 2011 | 5.203 | 5.360 | 5.160 | 5.357 | 3,291,249 | +0.20(+3.95%) |
Aug 12, 2011 | 5.100 | 5.197 | 5.017 | 5.153 | 2,511,009 | +0.11(+2.18%) |
Aug 11, 2011 | 4.830 | 5.157 | 4.733 | 5.043 | 3,964,848 | +0.25(+5.22%) |
Aug 10, 2011 | 4.797 | 5.043 | 4.757 | 4.793 | 4,226,598 | -0.14(-2.77%) |
Aug 09, 2011 | 4.680 | 4.930 | 4.523 | 4.930 | 5,950,671 | +0.38(+8.27%) |
Aug 08, 2011 | 4.680 | 4.807 | 4.437 | 4.553 | 8,195,484 | -0.29(-6.05%) |
Aug 05, 2011 | 4.977 | 5.090 | 4.690 | 4.847 | 7,339,308 | -0.07(-1.49%) |
Aug 04, 2011 | 5.273 | 5.283 | 4.910 | 4.920 | 4,157,172 | -0.43(-7.98%) |
Aug 03, 2011 | 5.187 | 5.400 | 5.087 | 5.347 | 3,736,422 | +0.15(+2.95%) |
Aug 02, 2011 | 5.400 | 5.463 | 5.183 | 5.193 | 4,150,716 | -0.24(-4.48%) |