Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.221 | 6.315 | 6.208 | 6.309 | 24,593,790 | +0.01(+0.21%) |
Jan 30, 2013 | 6.221 | 6.329 | 6.197 | 6.295 | 20,482,758 | +0.08(+1.30%) |
Jan 29, 2013 | 6.148 | 6.228 | 6.148 | 6.215 | 17,163,244 | +0.04(+0.65%) |
Jan 28, 2013 | 6.221 | 6.221 | 6.148 | 6.174 | 12,487,276 | -0.06(-0.97%) |
Jan 25, 2013 | 6.215 | 6.241 | 6.134 | 6.235 | 24,130,804 | +0.03(+0.54%) |
Jan 24, 2013 | 6.067 | 6.262 | 6.033 | 6.201 | 68,447,712 | -0.04(-0.65%) |
Jan 23, 2013 | 6.335 | 6.376 | 6.181 | 6.241 | 37,197,860 | -0.04(-0.64%) |
Jan 22, 2013 | 6.228 | 6.288 | 6.194 | 6.282 | 23,676,044 | +0.05(+0.86%) |
Jan 18, 2013 | 6.302 | 6.309 | 6.194 | 6.228 | 30,168,238 | -0.04(-0.64%) |
Jan 17, 2013 | 6.141 | 6.282 | 6.127 | 6.268 | 42,247,684 | +0.13(+2.08%) |
Jan 16, 2013 | 6.027 | 6.141 | 6.007 | 6.141 | 26,678,242 | +0.12(+2.01%) |
Jan 15, 2013 | 5.939 | 6.033 | 5.919 | 6.020 | 18,125,554 | +0.07(+1.13%) |
Jan 14, 2013 | 6.000 | 6.007 | 5.919 | 5.953 | 18,344,036 | +0.02(+0.34%) |
Jan 11, 2013 | 5.986 | 5.997 | 5.892 | 5.933 | 20,394,076 | -0.07(-1.12%) |
Jan 10, 2013 | 6.000 | 6.027 | 5.953 | 6.000 | 29,325,726 | +0.03(+0.45%) |
Jan 09, 2013 | 6.060 | 6.107 | 5.939 | 5.973 | 34,544,176 | -0.04(-0.67%) |
Jan 08, 2013 | 6.040 | 6.040 | 5.973 | 6.013 | 54,311,128 | -0.01(-0.11%) |
Jan 07, 2013 | 5.980 | 6.033 | 5.946 | 6.020 | 30,090,516 | +0.01(+0.22%) |
Jan 04, 2013 | 5.832 | 6.020 | 5.792 | 6.007 | 31,586,492 | +0.07(+1.24%) |
Jan 03, 2013 | 5.872 | 5.946 | 5.852 | 5.933 | 20,944,308 | +0.04(+0.68%) |
Jan 02, 2013 | 5.775 | 5.899 | 5.752 | 5.892 | 18,968,068 | +0.24(+4.21%) |
Dec 31, 2012 | 5.564 | 5.661 | 5.564 | 5.654 | 7,852,112 | +0.05(+0.90%) |
Dec 28, 2012 | 5.597 | 5.658 | 5.584 | 5.604 | 7,932,368 | -0.05(-0.83%) |
Dec 27, 2012 | 5.684 | 5.711 | 5.550 | 5.651 | 11,789,367 | -0.02(-0.35%) |
Dec 26, 2012 | 5.671 | 5.718 | 5.644 | 5.671 | 7,785,431 | +0.01(+0.12%) |
Dec 24, 2012 | 5.691 | 5.691 | 5.631 | 5.664 | 3,059,601 | +0.00(+0.00%) |
Dec 21, 2012 | 5.664 | 5.705 | 5.617 | 5.664 | 18,651,250 | -0.08(-1.40%) |
Dec 20, 2012 | 5.671 | 5.745 | 5.671 | 5.745 | 12,568,541 | +0.07(+1.30%) |
Dec 19, 2012 | 5.745 | 5.748 | 5.671 | 5.671 | 13,057,190 | -0.05(-0.94%) |
Dec 18, 2012 | 5.698 | 5.738 | 5.644 | 5.725 | 24,311,782 | +0.09(+1.67%) |
Dec 17, 2012 | 5.490 | 5.637 | 5.476 | 5.631 | 15,995,355 | +0.17(+3.07%) |
Dec 14, 2012 | 5.470 | 5.486 | 5.443 | 5.463 | 9,794,753 | +0.00(+0.00%) |
Dec 13, 2012 | 5.510 | 5.523 | 5.436 | 5.463 | 19,337,036 | -0.04(-0.73%) |
Dec 12, 2012 | 5.543 | 5.624 | 5.470 | 5.503 | 32,981,690 | -0.02(-0.36%) |
Dec 11, 2012 | 5.497 | 5.543 | 5.486 | 5.523 | 15,560,106 | +0.05(+0.98%) |
Dec 10, 2012 | 5.409 | 5.497 | 5.389 | 5.470 | 20,795,762 | +0.03(+0.56%) |
Dec 07, 2012 | 5.335 | 5.450 | 5.322 | 5.439 | 19,512,420 | +0.12(+2.21%) |
Dec 06, 2012 | 5.302 | 5.339 | 5.275 | 5.322 | 25,438,620 | +0.01(+0.13%) |
Dec 05, 2012 | 5.329 | 5.356 | 5.248 | 5.315 | 21,304,510 | +0.02(+0.32%) |
Dec 04, 2012 | 5.369 | 5.396 | 5.241 | 5.299 | 26,072,782 | -0.12(-2.29%) |
Nov 30, 2012 | 5.463 | 5.476 | 5.389 | 5.423 | 19,914,840 | -0.03(-0.49%) |
Nov 29, 2012 | 5.523 | 5.557 | 5.423 | 5.450 | 20,929,226 | -0.04(-0.73%) |
Nov 28, 2012 | 5.497 | 5.517 | 5.403 | 5.490 | 32,861,794 | -0.03(-0.61%) |
Nov 27, 2012 | 5.658 | 5.678 | 5.523 | 5.523 | 20,396,272 | -0.16(-2.89%) |
Nov 26, 2012 | 5.631 | 5.691 | 5.570 | 5.688 | 14,475,498 | +0.02(+0.30%) |
Nov 23, 2012 | 5.590 | 5.671 | 5.570 | 5.671 | 3,299,865 | +0.11(+1.93%) |
Nov 21, 2012 | 5.584 | 5.590 | 5.524 | 5.564 | 10,306,849 | -0.01(-0.24%) |
Nov 20, 2012 | 5.470 | 5.577 | 5.430 | 5.577 | 15,822,614 | +0.13(+2.33%) |
Nov 19, 2012 | 5.457 | 5.517 | 5.437 | 5.450 | 17,309,276 | +0.09(+1.74%) |
Nov 16, 2012 | 5.364 | 5.417 | 5.310 | 5.357 | 21,689,802 | +0.01(+0.25%) |
Nov 15, 2012 | 5.337 | 5.424 | 5.317 | 5.343 | 15,676,092 | -0.02(-0.31%) |
Nov 14, 2012 | 5.470 | 5.510 | 5.343 | 5.360 | 16,244,029 | -0.09(-1.65%) |
Nov 13, 2012 | 5.497 | 5.590 | 5.444 | 5.450 | 16,703,163 | -0.08(-1.45%) |
Nov 12, 2012 | 5.544 | 5.577 | 5.514 | 5.530 | 8,298,503 | +0.00(+0.00%) |
Nov 09, 2012 | 5.490 | 5.610 | 5.477 | 5.530 | 16,334,954 | +0.03(+0.48%) |
Nov 08, 2012 | 5.537 | 5.630 | 5.504 | 5.504 | 16,193,989 | -0.03(-0.48%) |
Nov 07, 2012 | 5.637 | 5.670 | 5.500 | 5.530 | 28,823,358 | -0.20(-3.49%) |
Nov 06, 2012 | 5.644 | 5.764 | 5.637 | 5.730 | 18,323,416 | +0.09(+1.54%) |
Nov 05, 2012 | 5.557 | 5.650 | 5.494 | 5.644 | 22,986,882 | +0.06(+1.08%) |
Nov 02, 2012 | 5.710 | 5.717 | 5.570 | 5.584 | 21,222,612 | -0.09(-1.53%) |
Nov 01, 2012 | 5.617 | 5.677 | 5.584 | 5.670 | 11,041,891 | +0.05(+0.95%) |
Oct 31, 2012 | 5.617 | 5.677 | 5.570 | 5.617 | 12,062,201 | +0.02(+0.36%) |
Oct 26, 2012 | 5.677 | 5.597 | 5.597 | 5.597 | 19,157,484 | -0.09(-1.64%) |
Oct 25, 2012 | 5.657 | 5.700 | 5.590 | 5.690 | 15,887,991 | +0.08(+1.43%) |
Oct 24, 2012 | 5.670 | 5.707 | 5.604 | 5.610 | 12,509,844 | -0.01(-0.24%) |
Oct 23, 2012 | 5.664 | 5.717 | 5.617 | 5.624 | 30,096,710 | -0.21(-3.55%) |
Oct 19, 2012 | 5.844 | 5.870 | 5.784 | 5.830 | 20,327,296 | -0.03(-0.46%) |
Oct 18, 2012 | 5.904 | 5.984 | 5.824 | 5.857 | 61,841,348 | +0.25(+4.40%) |
Oct 17, 2012 | 5.530 | 5.637 | 5.510 | 5.610 | 31,534,196 | +0.10(+1.82%) |
Oct 16, 2012 | 5.584 | 5.604 | 5.457 | 5.510 | 29,170,504 | -0.06(-1.08%) |
Oct 15, 2012 | 5.610 | 5.617 | 5.517 | 5.570 | 26,296,318 | +0.01(+0.24%) |
Oct 12, 2012 | 5.724 | 5.724 | 5.504 | 5.557 | 35,126,140 | -0.20(-3.48%) |
Oct 11, 2012 | 5.790 | 5.804 | 5.744 | 5.757 | 19,733,790 | +0.03(+0.47%) |
Oct 10, 2012 | 5.764 | 5.790 | 5.684 | 5.730 | 16,775,414 | -0.01(-0.23%) |
Oct 09, 2012 | 5.844 | 5.850 | 5.744 | 5.744 | 17,219,512 | -0.09(-1.60%) |
Oct 08, 2012 | 5.864 | 5.904 | 5.790 | 5.837 | 19,629,556 | -0.09(-1.46%) |
Oct 05, 2012 | 5.991 | 6.011 | 5.904 | 5.924 | 14,506,077 | -0.02(-0.28%) |
Oct 04, 2012 | 5.857 | 5.944 | 5.850 | 5.941 | 20,050,004 | +0.10(+1.77%) |
Oct 03, 2012 | 5.824 | 5.870 | 5.790 | 5.837 | 30,730,086 | +0.04(+0.69%) |
Oct 02, 2012 | 5.850 | 5.870 | 5.770 | 5.797 | 18,312,340 | -0.01(-0.23%) |
Oct 01, 2012 | 5.857 | 5.923 | 5.804 | 5.810 | 15,046,414 | -0.02(-0.34%) |
Sep 28, 2012 | 5.857 | 5.884 | 5.817 | 5.830 | 20,391,768 | -0.05(-0.79%) |
Sep 27, 2012 | 5.850 | 5.931 | 5.817 | 5.877 | 10,295,278 | +0.07(+1.26%) |
Sep 26, 2012 | 5.870 | 5.891 | 5.804 | 5.804 | 14,943,464 | -0.05(-0.80%) |
Sep 25, 2012 | 5.977 | 5.994 | 5.850 | 5.850 | 17,481,336 | -0.10(-1.68%) |
Sep 24, 2012 | 5.937 | 6.004 | 5.904 | 5.951 | 17,962,508 | +0.01(+0.11%) |
Sep 21, 2012 | 6.071 | 6.084 | 5.944 | 5.944 | 15,000,610 | -0.05(-0.78%) |
Sep 20, 2012 | 5.997 | 6.004 | 5.911 | 5.991 | 19,214,266 | -0.04(-0.66%) |
Sep 19, 2012 | 5.964 | 6.064 | 5.931 | 6.031 | 22,671,718 | +0.10(+1.69%) |
Sep 18, 2012 | 5.937 | 5.951 | 5.904 | 5.931 | 18,483,474 | -0.01(-0.22%) |
Sep 17, 2012 | 6.037 | 6.044 | 5.937 | 5.944 | 21,874,154 | -0.09(-1.44%) |
Sep 14, 2012 | 5.917 | 6.057 | 5.917 | 6.031 | 40,924,992 | +0.14(+2.38%) |
Sep 13, 2012 | 5.797 | 5.914 | 5.737 | 5.891 | 21,076,530 | +0.09(+1.61%) |
Sep 12, 2012 | 5.790 | 5.830 | 5.757 | 5.797 | 13,002,331 | +0.03(+0.46%) |
Sep 11, 2012 | 5.757 | 5.797 | 5.724 | 5.770 | 14,491,626 | +0.01(+0.23%) |
Sep 10, 2012 | 5.717 | 5.817 | 5.704 | 5.757 | 19,302,212 | +0.01(+0.23%) |
Sep 07, 2012 | 5.717 | 5.824 | 5.697 | 5.744 | 26,786,084 | +0.07(+1.18%) |
Sep 06, 2012 | 5.597 | 5.710 | 5.584 | 5.677 | 28,231,710 | +0.13(+2.41%) |
Sep 05, 2012 | 5.590 | 5.604 | 5.537 | 5.544 | 12,228,098 | -0.06(-1.07%) |
Sep 04, 2012 | 5.604 | 5.634 | 5.557 | 5.604 | 13,160,773 | -0.02(-0.36%) |
Aug 31, 2012 | 5.630 | 5.637 | 5.570 | 5.624 | 16,217,479 | +0.02(+0.36%) |
Aug 30, 2012 | 5.544 | 5.624 | 5.524 | 5.604 | 12,862,591 | +0.03(+0.48%) |
Aug 29, 2012 | 5.544 | 5.597 | 5.537 | 5.577 | 9,290,164 | +0.03(+0.60%) |
Aug 27, 2012 | 5.604 | 5.604 | 5.524 | 5.544 | 13,548,341 | -0.03(-0.48%) |
Aug 24, 2012 | 5.524 | 5.590 | 5.497 | 5.570 | 9,674,508 | +0.04(+0.72%) |
Aug 23, 2012 | 5.524 | 5.570 | 5.504 | 5.530 | 17,404,466 | +0.00(+0.00%) |
Aug 22, 2012 | 5.517 | 5.583 | 5.504 | 5.530 | 13,318,308 | +0.01(+0.12%) |
Aug 21, 2012 | 5.544 | 5.603 | 5.517 | 5.524 | 13,593,475 | -0.01(-0.24%) |
Aug 20, 2012 | 5.517 | 5.563 | 5.504 | 5.537 | 27,859,470 | -0.01(-0.12%) |
Aug 17, 2012 | 5.557 | 5.570 | 5.530 | 5.544 | 21,124,148 | +0.02(+0.36%) |
Aug 16, 2012 | 5.457 | 5.550 | 5.457 | 5.524 | 22,558,292 | +0.07(+1.22%) |
Aug 15, 2012 | 5.457 | 5.490 | 5.411 | 5.457 | 12,086,897 | +0.01(+0.12%) |
Aug 14, 2012 | 5.537 | 5.557 | 5.431 | 5.451 | 13,750,363 | -0.02(-0.36%) |
Aug 13, 2012 | 5.510 | 5.530 | 5.457 | 5.471 | 9,197,510 | -0.06(-1.08%) |
Aug 10, 2012 | 5.477 | 5.530 | 5.471 | 5.530 | 11,075,742 | +0.01(+0.12%) |
Aug 09, 2012 | 5.497 | 5.537 | 5.484 | 5.524 | 13,533,790 | -0.01(-0.12%) |
Aug 08, 2012 | 5.437 | 5.544 | 5.431 | 5.530 | 12,971,670 | +0.06(+1.09%) |
Aug 07, 2012 | 5.477 | 5.524 | 5.457 | 5.471 | 12,026,138 | +0.01(+0.24%) |
Aug 06, 2012 | 5.471 | 5.504 | 5.451 | 5.457 | 17,634,018 | -0.01(-0.12%) |
Aug 03, 2012 | 5.338 | 5.477 | 5.325 | 5.464 | 22,599,766 | +0.21(+3.91%) |
Aug 02, 2012 | 5.265 | 5.305 | 5.185 | 5.258 | 22,838,900 | -0.03(-0.50%) |
Aug 01, 2012 | 5.325 | 5.364 | 5.278 | 5.285 | 14,363,972 | -0.01(-0.13%) |
Jul 31, 2012 | 5.364 | 5.371 | 5.285 | 5.292 | 11,262,142 | -0.05(-0.99%) |
Jul 30, 2012 | 5.404 | 5.424 | 5.338 | 5.345 | 9,368,282 | -0.08(-1.41%) |
Jul 27, 2012 | 5.398 | 5.454 | 5.338 | 5.421 | 16,892,992 | +0.08(+1.43%) |
Jul 26, 2012 | 5.331 | 5.361 | 5.258 | 5.345 | 19,143,540 | +0.11(+2.15%) |
Jul 25, 2012 | 5.239 | 5.278 | 5.205 | 5.232 | 16,434,435 | +0.03(+0.51%) |
Jul 24, 2012 | 5.152 | 5.212 | 5.113 | 5.205 | 30,372,344 | +0.05(+1.03%) |
Jul 23, 2012 | 5.126 | 5.192 | 5.113 | 5.152 | 19,936,254 | -0.08(-1.46%) |
Jul 20, 2012 | 5.245 | 5.325 | 5.199 | 5.229 | 26,602,308 | -0.02(-0.32%) |
Jul 19, 2012 | 5.239 | 5.351 | 5.172 | 5.245 | 41,074,696 | +0.05(+1.02%) |
Jul 18, 2012 | 5.245 | 5.272 | 5.152 | 5.192 | 15,301,493 | -0.09(-1.63%) |
Jul 17, 2012 | 5.272 | 5.292 | 5.205 | 5.278 | 19,284,728 | +0.07(+1.40%) |
Jul 16, 2012 | 5.192 | 5.278 | 5.169 | 5.205 | 14,788,571 | +0.00(+0.00%) |
Jul 13, 2012 | 5.046 | 5.219 | 5.033 | 5.205 | 20,387,470 | +0.18(+3.56%) |
Jul 12, 2012 | 5.033 | 5.059 | 4.945 | 5.026 | 29,180,768 | -0.05(-0.92%) |
Jul 11, 2012 | 4.993 | 5.093 | 4.963 | 5.073 | 15,835,892 | +0.06(+1.19%) |
Jul 10, 2012 | 5.106 | 5.139 | 4.973 | 5.013 | 12,826,686 | -0.05(-1.05%) |
Jul 09, 2012 | 5.083 | 5.109 | 5.043 | 5.066 | 9,755,148 | -0.04(-0.78%) |
Jul 06, 2012 | 5.046 | 5.139 | 5.006 | 5.106 | 11,774,204 | +0.01(+0.13%) |
Jul 05, 2012 | 5.139 | 5.172 | 5.073 | 5.099 | 12,233,737 | -0.07(-1.41%) |
Jul 03, 2012 | 5.119 | 5.199 | 5.106 | 5.172 | 7,167,726 | +0.05(+1.04%) |
Jul 02, 2012 | 5.172 | 5.172 | 5.040 | 5.119 | 18,445,688 | -0.01(-0.26%) |
Jun 29, 2012 | 5.239 | 5.252 | 5.073 | 5.132 | 16,798,222 | +0.13(+2.65%) |
Jun 28, 2012 | 5.013 | 5.020 | 4.894 | 5.000 | 19,366,894 | -0.05(-1.05%) |
Jun 27, 2012 | 5.040 | 5.053 | 4.967 | 5.053 | 22,316,198 | +0.04(+0.73%) |
Jun 26, 2012 | 4.933 | 5.053 | 4.907 | 5.016 | 17,700,244 | +0.07(+1.41%) |
Jun 25, 2012 | 4.953 | 4.980 | 4.894 | 4.947 | 21,601,738 | -0.11(-2.10%) |
Jun 22, 2012 | 4.973 | 5.053 | 4.953 | 5.053 | 13,502,359 | +0.10(+2.01%) |
Jun 21, 2012 | 5.099 | 5.113 | 4.914 | 4.953 | 20,960,168 | -0.11(-2.23%) |
Jun 20, 2012 | 5.066 | 5.099 | 4.967 | 5.066 | 19,451,850 | +0.01(+0.26%) |
Jun 19, 2012 | 4.947 | 5.106 | 4.920 | 5.053 | 25,647,832 | +0.15(+2.97%) |
Jun 18, 2012 | 4.940 | 4.993 | 4.870 | 4.907 | 22,673,042 | -0.02(-0.40%) |
Jun 15, 2012 | 4.847 | 4.927 | 4.801 | 4.927 | 15,091,639 | +0.10(+2.06%) |
Jun 14, 2012 | 4.741 | 4.841 | 4.735 | 4.827 | 18,417,872 | +0.09(+1.82%) |
Jun 13, 2012 | 4.735 | 4.814 | 4.708 | 4.741 | 14,155,017 | -0.01(-0.28%) |
Jun 12, 2012 | 4.695 | 4.761 | 4.642 | 4.754 | 15,395,735 | +0.07(+1.56%) |
Jun 11, 2012 | 4.880 | 4.900 | 4.662 | 4.682 | 17,534,852 | -0.15(-3.02%) |
Jun 08, 2012 | 4.728 | 4.834 | 4.682 | 4.827 | 12,746,718 | +0.09(+1.82%) |
Jun 07, 2012 | 4.808 | 4.847 | 4.728 | 4.741 | 19,414,706 | +0.01(+0.28%) |
Jun 06, 2012 | 4.628 | 4.748 | 4.595 | 4.728 | 20,243,718 | +0.15(+3.33%) |
Jun 05, 2012 | 4.549 | 4.655 | 4.529 | 4.575 | 25,858,662 | +0.01(+0.15%) |
Jun 04, 2012 | 4.741 | 4.748 | 4.509 | 4.569 | 35,065,068 | -0.17(-3.50%) |
Jun 01, 2012 | 4.867 | 4.874 | 4.682 | 4.735 | 25,768,634 | -0.24(-4.80%) |
May 31, 2012 | 4.914 | 5.026 | 4.880 | 4.973 | 15,366,053 | +0.05(+0.94%) |
May 30, 2012 | 5.006 | 5.013 | 4.904 | 4.927 | 16,597,871 | -0.12(-2.37%) |
May 29, 2012 | 5.066 | 5.069 | 4.993 | 5.046 | 11,884,681 | +0.07(+1.47%) |
May 25, 2012 | 5.013 | 5.046 | 4.947 | 4.973 | 19,277,854 | -0.03(-0.53%) |
May 24, 2012 | 5.033 | 5.050 | 4.940 | 5.000 | 17,098,722 | +0.01(+0.13%) |
May 23, 2012 | 4.914 | 5.013 | 4.881 | 4.993 | 18,067,350 | +0.05(+0.93%) |
May 22, 2012 | 4.914 | 5.026 | 4.908 | 4.947 | 15,444,815 | +0.04(+0.81%) |
May 21, 2012 | 4.888 | 4.967 | 4.861 | 4.908 | 17,067,130 | +0.03(+0.54%) |
May 18, 2012 | 4.934 | 4.954 | 4.848 | 4.881 | 21,564,546 | +0.01(+0.13%) |
May 17, 2012 | 4.947 | 5.000 | 4.861 | 4.875 | 20,432,492 | -0.07(-1.46%) |
May 16, 2012 | 5.026 | 5.082 | 4.947 | 4.947 | 15,898,888 | -0.06(-1.18%) |
May 15, 2012 | 5.046 | 5.105 | 4.980 | 5.006 | 18,515,150 | -0.05(-0.91%) |
May 14, 2012 | 5.112 | 5.158 | 5.033 | 5.052 | 19,890,062 | -0.14(-2.79%) |
May 11, 2012 | 5.138 | 5.237 | 5.079 | 5.197 | 15,701,555 | +0.00(+0.00%) |
May 10, 2012 | 5.250 | 5.329 | 5.184 | 5.197 | 17,327,546 | +0.01(+0.25%) |
May 09, 2012 | 5.138 | 5.211 | 5.099 | 5.184 | 24,431,654 | -0.03(-0.51%) |
May 08, 2012 | 5.171 | 5.243 | 5.138 | 5.211 | 17,235,874 | -0.01(-0.13%) |
May 07, 2012 | 5.118 | 5.250 | 5.118 | 5.217 | 12,887,315 | +0.07(+1.28%) |
May 04, 2012 | 5.257 | 5.260 | 5.118 | 5.151 | 17,839,682 | -0.11(-2.13%) |
May 03, 2012 | 5.296 | 5.326 | 5.243 | 5.263 | 25,762,542 | -0.02(-0.37%) |
May 02, 2012 | 5.342 | 5.342 | 5.276 | 5.283 | 15,440,336 | -0.09(-1.72%) |
May 01, 2012 | 5.283 | 5.435 | 5.283 | 5.375 | 19,736,658 | +0.08(+1.49%) |
Apr 30, 2012 | 5.303 | 5.336 | 5.243 | 5.296 | 15,128,345 | -0.05(-0.86%) |
Apr 27, 2012 | 5.382 | 5.402 | 5.303 | 5.342 | 15,721,316 | -0.03(-0.61%) |
Apr 26, 2012 | 5.309 | 5.382 | 5.270 | 5.375 | 17,791,324 | +0.05(+0.87%) |
Apr 25, 2012 | 5.362 | 5.395 | 5.263 | 5.329 | 17,790,068 | +0.04(+0.75%) |
Apr 24, 2012 | 5.204 | 5.323 | 5.197 | 5.290 | 25,340,648 | +0.10(+1.90%) |
Apr 23, 2012 | 5.105 | 5.250 | 5.085 | 5.191 | 20,249,482 | +0.01(+0.13%) |
Apr 20, 2012 | 5.270 | 5.276 | 5.112 | 5.184 | 33,756,220 | -0.03(-0.51%) |
Apr 19, 2012 | 5.296 | 5.349 | 5.151 | 5.211 | 56,012,440 | -0.05(-1.00%) |
Apr 18, 2012 | 5.342 | 5.415 | 5.243 | 5.263 | 37,690,184 | -0.11(-2.08%) |
Apr 17, 2012 | 5.369 | 5.421 | 5.329 | 5.375 | 28,204,360 | +0.08(+1.49%) |
Apr 16, 2012 | 5.290 | 5.382 | 5.243 | 5.296 | 28,488,116 | +0.05(+0.88%) |
Apr 13, 2012 | 5.487 | 5.487 | 5.250 | 5.250 | 38,937,384 | -0.25(-4.55%) |
Apr 12, 2012 | 5.461 | 5.560 | 5.415 | 5.500 | 27,825,572 | +0.04(+0.72%) |
Apr 11, 2012 | 5.349 | 5.461 | 5.316 | 5.461 | 21,982,234 | +0.18(+3.37%) |
Apr 10, 2012 | 5.349 | 5.388 | 5.270 | 5.283 | 25,606,242 | -0.09(-1.60%) |
Apr 09, 2012 | 5.355 | 5.382 | 5.303 | 5.369 | 14,321,343 | -0.08(-1.45%) |
Apr 05, 2012 | 5.481 | 5.543 | 5.425 | 5.448 | 17,629,074 | -0.01(-0.12%) |
Apr 04, 2012 | 5.454 | 5.500 | 5.388 | 5.454 | 28,452,050 | -0.07(-1.19%) |
Apr 03, 2012 | 5.573 | 5.593 | 5.435 | 5.520 | 29,830,726 | -0.07(-1.18%) |
Apr 02, 2012 | 5.527 | 5.626 | 5.461 | 5.586 | 19,358,820 | -0.01(-0.24%) |
Mar 30, 2012 | 5.619 | 5.619 | 5.474 | 5.599 | 18,887,630 | +0.01(+0.24%) |
Mar 29, 2012 | 5.533 | 5.593 | 5.494 | 5.586 | 19,318,146 | +0.00(+0.00%) |
Mar 28, 2012 | 5.507 | 5.593 | 5.481 | 5.586 | 18,574,362 | +0.08(+1.44%) |
Mar 27, 2012 | 5.579 | 5.583 | 5.487 | 5.507 | 23,441,974 | -0.07(-1.18%) |
Mar 26, 2012 | 5.560 | 5.599 | 5.512 | 5.573 | 19,276,570 | +0.07(+1.20%) |
Mar 23, 2012 | 5.481 | 5.520 | 5.408 | 5.507 | 18,068,160 | +0.01(+0.12%) |
Mar 22, 2012 | 5.573 | 5.589 | 5.441 | 5.500 | 24,743,350 | -0.14(-2.57%) |
Mar 21, 2012 | 5.724 | 5.738 | 5.619 | 5.645 | 16,771,663 | -0.08(-1.38%) |
Mar 20, 2012 | 5.658 | 5.744 | 5.606 | 5.724 | 19,758,264 | +0.02(+0.35%) |
Mar 19, 2012 | 5.678 | 5.810 | 5.632 | 5.705 | 24,240,452 | +0.08(+1.41%) |
Mar 16, 2012 | 5.658 | 5.718 | 5.533 | 5.626 | 29,469,572 | +0.00(+0.00%) |
Mar 15, 2012 | 5.632 | 5.691 | 5.566 | 5.626 | 26,325,940 | +0.03(+0.59%) |
Mar 14, 2012 | 5.481 | 5.629 | 5.441 | 5.593 | 41,164,992 | +0.15(+2.78%) |
Mar 13, 2012 | 5.257 | 5.507 | 5.224 | 5.441 | 36,512,672 | +0.25(+4.82%) |
Mar 12, 2012 | 5.283 | 5.290 | 5.158 | 5.191 | 15,741,828 | -0.09(-1.75%) |
Mar 09, 2012 | 5.230 | 5.342 | 5.211 | 5.283 | 13,710,291 | +0.05(+1.01%) |
Mar 08, 2012 | 5.184 | 5.237 | 5.099 | 5.230 | 14,601,000 | +0.10(+1.93%) |
Mar 07, 2012 | 5.072 | 5.174 | 5.052 | 5.131 | 14,933,312 | +0.11(+2.23%) |
Mar 06, 2012 | 5.072 | 5.099 | 5.006 | 5.020 | 19,713,224 | -0.13(-2.43%) |
Mar 05, 2012 | 5.237 | 5.267 | 5.118 | 5.145 | 22,297,336 | -0.11(-2.13%) |
Mar 02, 2012 | 5.323 | 5.355 | 5.230 | 5.257 | 19,291,156 | -0.07(-1.36%) |
Mar 01, 2012 | 5.369 | 5.428 | 5.309 | 5.329 | 25,195,040 | -0.01(-0.12%) |
Feb 29, 2012 | 5.454 | 5.467 | 5.283 | 5.336 | 36,241,944 | -0.11(-2.06%) |
Feb 28, 2012 | 5.375 | 5.454 | 5.329 | 5.448 | 24,235,306 | +0.09(+1.72%) |
Feb 27, 2012 | 5.283 | 5.402 | 5.250 | 5.355 | 19,754,946 | +0.05(+0.87%) |
Feb 24, 2012 | 5.309 | 5.375 | 5.270 | 5.309 | 16,192,970 | +0.02(+0.37%) |
Feb 23, 2012 | 5.165 | 5.290 | 5.119 | 5.290 | 20,978,316 | +0.11(+2.15%) |
Feb 22, 2012 | 5.290 | 5.296 | 5.165 | 5.178 | 13,778,685 | -0.12(-2.23%) |
Feb 21, 2012 | 5.355 | 5.359 | 5.257 | 5.296 | 12,037,878 | -0.03(-0.62%) |
Feb 17, 2012 | 5.270 | 5.336 | 5.250 | 5.329 | 14,465,859 | +0.09(+1.63%) |
Feb 16, 2012 | 5.165 | 5.257 | 5.135 | 5.244 | 18,671,048 | +0.07(+1.40%) |
Feb 15, 2012 | 5.231 | 5.270 | 5.158 | 5.171 | 17,954,024 | -0.05(-1.00%) |
Feb 14, 2012 | 5.290 | 5.306 | 5.185 | 5.224 | 15,329,090 | -0.09(-1.61%) |
Feb 13, 2012 | 5.283 | 5.316 | 5.257 | 5.309 | 14,036,251 | +0.10(+1.89%) |
Feb 10, 2012 | 5.244 | 5.250 | 5.185 | 5.211 | 16,019,516 | -0.10(-1.85%) |
Feb 09, 2012 | 5.381 | 5.381 | 5.283 | 5.309 | 13,625,536 | -0.05(-0.98%) |
Feb 08, 2012 | 5.329 | 5.381 | 5.270 | 5.362 | 12,793,417 | +0.07(+1.24%) |
Feb 07, 2012 | 5.316 | 5.342 | 5.296 | 5.296 | 23,749,626 | -0.04(-0.74%) |
Feb 06, 2012 | 5.388 | 5.408 | 5.329 | 5.336 | 10,997,715 | -0.07(-1.33%) |
Feb 03, 2012 | 5.276 | 5.414 | 5.270 | 5.408 | 21,884,884 | +0.20(+3.78%) |
Feb 02, 2012 | 5.165 | 5.237 | 5.126 | 5.211 | 16,050,735 | +0.06(+1.15%) |