Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.548 | 5.553 | 5.470 | 5.553 | 712,450 | -0.02(-0.39%) |
Oct 26, 2012 | 5.533 | 5.575 | 5.575 | 5.575 | 423,650 | -0.00(-0.09%) |
Oct 25, 2012 | 5.577 | 5.623 | 5.577 | 5.579 | 503,750 | +0.03(+0.62%) |
Oct 24, 2012 | 5.553 | 5.572 | 5.528 | 5.545 | 544,481 | -0.00(-0.04%) |
Oct 23, 2012 | 5.575 | 5.575 | 5.494 | 5.548 | 896,684 | -0.04(-0.66%) |
Oct 19, 2012 | 5.592 | 5.592 | 5.545 | 5.584 | 699,187 | -0.06(-1.12%) |
Oct 18, 2012 | 5.638 | 5.648 | 5.614 | 5.648 | 520,152 | -0.01(-0.17%) |
Oct 17, 2012 | 5.611 | 5.662 | 5.594 | 5.658 | 396,523 | +0.02(+0.43%) |
Oct 16, 2012 | 5.592 | 5.636 | 5.589 | 5.633 | 612,556 | -0.01(-0.13%) |
Oct 15, 2012 | 5.611 | 5.648 | 5.584 | 5.640 | 417,537 | +0.03(+0.48%) |
Oct 12, 2012 | 5.621 | 5.621 | 5.584 | 5.614 | 541,351 | -0.03(-0.52%) |
Oct 11, 2012 | 5.679 | 5.679 | 5.631 | 5.643 | 620,000 | +0.10(+1.72%) |
Oct 10, 2012 | 5.577 | 5.577 | 5.535 | 5.548 | 812,073 | -0.08(-1.35%) |
Oct 09, 2012 | 5.662 | 5.682 | 5.616 | 5.623 | 897,365 | -0.05(-0.95%) |
Oct 08, 2012 | 5.699 | 5.711 | 5.618 | 5.677 | 1,097,128 | -0.12(-2.02%) |
Oct 05, 2012 | 5.814 | 5.831 | 5.772 | 5.794 | 832,264 | -0.06(-1.00%) |
Oct 04, 2012 | 5.784 | 5.882 | 5.784 | 5.853 | 1,156,013 | +0.11(+1.96%) |
Oct 03, 2012 | 5.736 | 5.760 | 5.723 | 5.740 | 621,807 | +0.00(+0.04%) |
Oct 02, 2012 | 5.755 | 5.755 | 5.682 | 5.738 | 653,020 | +0.03(+0.47%) |
Oct 01, 2012 | 5.748 | 5.811 | 5.711 | 5.711 | 1,154,001 | +0.04(+0.69%) |
Sep 28, 2012 | 5.645 | 5.675 | 5.618 | 5.672 | 1,139,427 | +0.01(+0.13%) |
Sep 27, 2012 | 5.557 | 5.665 | 5.555 | 5.665 | 1,117,331 | +0.17(+3.06%) |
Sep 26, 2012 | 5.474 | 5.496 | 5.440 | 5.496 | 662,878 | +0.03(+0.63%) |
Sep 25, 2012 | 5.518 | 5.535 | 5.462 | 5.462 | 802,940 | -0.04(-0.80%) |
Sep 24, 2012 | 5.482 | 5.514 | 5.470 | 5.506 | 848,047 | +0.01(+0.27%) |
Sep 21, 2012 | 5.575 | 5.626 | 5.492 | 5.492 | 1,534,266 | +0.08(+1.49%) |
Sep 20, 2012 | 5.396 | 5.428 | 5.374 | 5.411 | 387,984 | -0.03(-0.54%) |
Sep 19, 2012 | 5.457 | 5.472 | 5.423 | 5.440 | 722,250 | -0.02(-0.40%) |
Sep 18, 2012 | 5.548 | 5.557 | 5.455 | 5.462 | 969,098 | -0.06(-1.10%) |
Sep 17, 2012 | 5.616 | 5.633 | 5.509 | 5.523 | 903,945 | -0.08(-1.39%) |
Sep 14, 2012 | 5.645 | 5.716 | 5.579 | 5.601 | 1,873,236 | +0.13(+2.36%) |
Sep 13, 2012 | 5.384 | 5.533 | 5.370 | 5.472 | 1,660,809 | +0.06(+1.04%) |
Sep 12, 2012 | 5.426 | 5.452 | 5.391 | 5.416 | 1,021,534 | +0.01(+0.14%) |
Sep 11, 2012 | 5.357 | 5.423 | 5.352 | 5.409 | 1,675,595 | +0.10(+1.79%) |
Sep 10, 2012 | 5.350 | 5.372 | 5.313 | 5.313 | 1,351,146 | -0.05(-1.00%) |
Sep 07, 2012 | 5.301 | 5.382 | 5.296 | 5.367 | 1,641,568 | +0.11(+2.04%) |
Sep 06, 2012 | 5.172 | 5.272 | 5.172 | 5.260 | 2,376,225 | +0.12(+2.38%) |
Sep 05, 2012 | 5.118 | 5.147 | 5.099 | 5.138 | 1,129,737 | -0.04(-0.75%) |
Sep 04, 2012 | 5.169 | 5.194 | 5.155 | 5.177 | 1,009,820 | -0.01(-0.28%) |
Aug 31, 2012 | 5.169 | 5.199 | 5.145 | 5.191 | 675,542 | +0.01(+0.28%) |
Aug 30, 2012 | 5.167 | 5.184 | 5.155 | 5.177 | 704,575 | +0.03(+0.57%) |
Aug 29, 2012 | 5.150 | 5.177 | 5.140 | 5.147 | 2,361,717 | -0.04(-0.85%) |
Aug 27, 2012 | 5.169 | 5.213 | 5.152 | 5.191 | 2,824,467 | -0.03(-0.61%) |
Aug 24, 2012 | 5.152 | 5.243 | 5.150 | 5.223 | 982,586 | +0.05(+0.94%) |
Aug 23, 2012 | 5.179 | 5.204 | 5.165 | 5.174 | 343,366 | -0.04(-0.70%) |
Aug 22, 2012 | 5.179 | 5.228 | 5.165 | 5.211 | 345,799 | +0.00(+0.09%) |
Aug 21, 2012 | 5.204 | 5.238 | 5.182 | 5.206 | 702,174 | +0.05(+0.90%) |
Aug 20, 2012 | 5.125 | 5.160 | 5.113 | 5.160 | 478,249 | +0.03(+0.57%) |
Aug 17, 2012 | 5.113 | 5.133 | 5.101 | 5.130 | 465,987 | -0.01(-0.14%) |
Aug 16, 2012 | 5.103 | 5.153 | 5.103 | 5.138 | 366,937 | +0.01(+0.29%) |
Aug 15, 2012 | 5.116 | 5.140 | 5.108 | 5.123 | 264,027 | -0.01(-0.28%) |
Aug 14, 2012 | 5.130 | 5.167 | 5.130 | 5.138 | 363,688 | +0.02(+0.48%) |
Aug 13, 2012 | 5.147 | 5.167 | 5.106 | 5.113 | 403,836 | -0.07(-1.27%) |
Aug 10, 2012 | 5.125 | 5.179 | 5.124 | 5.179 | 203,819 | +0.02(+0.47%) |
Aug 09, 2012 | 5.125 | 5.169 | 5.121 | 5.155 | 621,471 | +0.00(+0.09%) |
Aug 08, 2012 | 5.130 | 5.177 | 5.130 | 5.150 | 401,259 | -0.02(-0.33%) |
Aug 07, 2012 | 5.155 | 5.196 | 5.155 | 5.167 | 541,088 | +0.04(+0.76%) |
Aug 06, 2012 | 5.089 | 5.138 | 5.072 | 5.128 | 419,557 | +0.02(+0.48%) |
Aug 03, 2012 | 5.079 | 5.103 | 5.050 | 5.103 | 932,891 | +0.13(+2.65%) |
Aug 02, 2012 | 4.940 | 4.977 | 4.938 | 4.972 | 742,982 | -0.05(-0.97%) |
Aug 01, 2012 | 5.030 | 5.035 | 5.003 | 5.021 | 619,025 | +0.00(+0.10%) |
Jul 31, 2012 | 5.035 | 5.047 | 4.999 | 5.016 | 999,618 | -0.03(-0.68%) |
Jul 30, 2012 | 5.001 | 5.050 | 4.986 | 5.050 | 778,964 | +0.08(+1.52%) |
Jul 27, 2012 | 4.933 | 4.986 | 4.901 | 4.974 | 1,292,310 | +0.07(+1.49%) |
Jul 26, 2012 | 4.857 | 4.911 | 4.857 | 4.901 | 517,513 | +0.07(+1.36%) |
Jul 25, 2012 | 4.840 | 4.855 | 4.806 | 4.835 | 346,824 | +0.01(+0.15%) |
Jul 24, 2012 | 4.818 | 4.833 | 4.791 | 4.828 | 766,942 | +0.03(+0.56%) |
Jul 23, 2012 | 4.818 | 4.818 | 4.762 | 4.801 | 703,903 | -0.15(-2.96%) |
Jul 20, 2012 | 4.920 | 4.947 | 4.920 | 4.947 | 875,322 | -0.04(-0.78%) |
Jul 19, 2012 | 4.972 | 5.008 | 4.964 | 4.986 | 810,012 | +0.02(+0.44%) |
Jul 18, 2012 | 4.947 | 4.980 | 4.933 | 4.964 | 420,282 | +0.00(+0.05%) |
Jul 17, 2012 | 4.945 | 4.977 | 4.918 | 4.962 | 952,075 | +0.02(+0.35%) |
Jul 16, 2012 | 4.928 | 4.962 | 4.918 | 4.945 | 788,203 | -0.03(-0.69%) |
Jul 13, 2012 | 4.940 | 4.986 | 4.940 | 4.979 | 789,448 | +0.06(+1.19%) |
Jul 12, 2012 | 4.867 | 4.925 | 4.867 | 4.920 | 1,083,193 | -0.09(-1.71%) |
Jul 11, 2012 | 4.969 | 5.006 | 4.969 | 5.006 | 1,352,400 | +0.04(+0.79%) |
Jul 10, 2012 | 5.025 | 5.033 | 4.959 | 4.967 | 1,544,260 | +0.03(+0.59%) |
Jul 09, 2012 | 4.881 | 4.938 | 4.881 | 4.938 | 672,949 | +0.00(+0.05%) |
Jul 06, 2012 | 4.920 | 4.950 | 4.913 | 4.935 | 761,673 | -0.08(-1.56%) |
Jul 05, 2012 | 5.025 | 5.029 | 4.972 | 5.013 | 1,327,075 | -0.04(-0.87%) |
Jul 03, 2012 | 5.021 | 5.064 | 5.021 | 5.057 | 599,146 | +0.09(+1.82%) |
Jul 02, 2012 | 4.952 | 4.972 | 4.928 | 4.967 | 1,032,003 | -0.01(-0.15%) |
Jun 29, 2012 | 4.920 | 4.979 | 4.908 | 4.974 | 1,238,055 | +0.23(+4.84%) |
Jun 28, 2012 | 4.725 | 4.747 | 4.697 | 4.745 | 747,530 | -0.01(-0.15%) |
Jun 27, 2012 | 4.693 | 4.759 | 4.693 | 4.752 | 373,705 | +0.03(+0.62%) |
Jun 26, 2012 | 4.671 | 4.725 | 4.671 | 4.723 | 509,122 | +0.04(+0.89%) |
Jun 25, 2012 | 4.659 | 4.684 | 4.625 | 4.681 | 516,870 | -0.03(-0.67%) |
Jun 22, 2012 | 4.711 | 4.720 | 4.691 | 4.713 | 545,407 | +0.03(+0.57%) |
Jun 21, 2012 | 4.730 | 4.757 | 4.674 | 4.686 | 815,224 | -0.06(-1.29%) |
Jun 20, 2012 | 4.769 | 4.769 | 4.711 | 4.747 | 459,779 | -0.01(-0.21%) |
Jun 19, 2012 | 4.764 | 4.779 | 4.735 | 4.757 | 1,470,129 | +0.02(+0.52%) |
Jun 18, 2012 | 4.701 | 4.754 | 4.657 | 4.732 | 1,157,209 | -0.07(-1.47%) |
Jun 15, 2012 | 4.745 | 4.815 | 4.745 | 4.803 | 1,316,676 | +0.09(+1.86%) |
Jun 14, 2012 | 4.686 | 4.734 | 4.667 | 4.715 | 377,630 | -0.01(-0.16%) |
Jun 13, 2012 | 4.745 | 4.782 | 4.711 | 4.723 | 414,522 | -0.06(-1.22%) |
Jun 12, 2012 | 4.723 | 4.786 | 4.715 | 4.781 | 696,368 | +0.13(+2.78%) |
Jun 11, 2012 | 4.691 | 4.698 | 4.651 | 4.652 | 1,128,799 | -0.12(-2.51%) |
Jun 08, 2012 | 4.742 | 4.772 | 4.723 | 4.772 | 216,905 | +0.01(+0.31%) |
Jun 07, 2012 | 4.833 | 4.850 | 4.757 | 4.757 | 407,532 | +0.00(+0.05%) |
Jun 06, 2012 | 4.711 | 4.786 | 4.701 | 4.754 | 931,449 | +0.15(+3.23%) |
Jun 05, 2012 | 4.562 | 4.615 | 4.559 | 4.606 | 500,501 | +0.03(+0.59%) |
Jun 04, 2012 | 4.588 | 4.615 | 4.552 | 4.579 | 860,506 | +0.00(+0.05%) |
Jun 01, 2012 | 4.520 | 4.584 | 4.520 | 4.576 | 902,150 | -0.03(-0.74%) |
May 31, 2012 | 4.581 | 4.613 | 4.559 | 4.610 | 1,016,806 | +0.03(+0.59%) |
May 30, 2012 | 4.593 | 4.610 | 4.554 | 4.584 | 930,863 | -0.09(-1.98%) |
May 29, 2012 | 4.650 | 4.698 | 4.650 | 4.676 | 784,175 | +0.05(+1.11%) |
May 25, 2012 | 4.613 | 4.642 | 4.606 | 4.625 | 469,822 | +0.03(+0.74%) |
May 24, 2012 | 4.632 | 4.640 | 4.571 | 4.591 | 426,342 | +0.03(+0.59%) |
May 23, 2012 | 4.562 | 4.579 | 4.498 | 4.564 | 1,118,495 | -0.06(-1.37%) |
May 22, 2012 | 4.647 | 4.679 | 4.613 | 4.628 | 805,809 | -0.12(-2.47%) |
May 21, 2012 | 4.689 | 4.745 | 4.676 | 4.745 | 645,518 | +0.06(+1.30%) |
May 18, 2012 | 4.698 | 4.711 | 4.662 | 4.684 | 578,668 | +0.03(+0.63%) |
May 17, 2012 | 4.696 | 4.706 | 4.640 | 4.654 | 491,225 | -0.05(-1.09%) |
May 16, 2012 | 4.735 | 4.745 | 4.686 | 4.706 | 911,815 | -0.06(-1.33%) |
May 15, 2012 | 4.833 | 4.833 | 4.750 | 4.769 | 886,782 | +0.02(+0.36%) |
May 14, 2012 | 4.762 | 4.781 | 4.732 | 4.752 | 813,728 | -0.11(-2.21%) |
May 11, 2012 | 4.840 | 4.874 | 4.830 | 4.859 | 423,130 | -0.04(-0.75%) |
May 10, 2012 | 4.916 | 4.940 | 4.889 | 4.896 | 436,708 | +0.03(+0.65%) |
May 09, 2012 | 4.835 | 4.881 | 4.806 | 4.864 | 872,847 | -0.06(-1.19%) |
May 08, 2012 | 4.945 | 4.945 | 4.859 | 4.923 | 1,146,229 | -0.11(-2.28%) |
May 07, 2012 | 5.050 | 5.077 | 5.025 | 5.038 | 1,714,228 | +0.05(+1.03%) |
May 04, 2012 | 5.001 | 5.001 | 4.959 | 4.986 | 851,673 | -0.08(-1.54%) |
May 03, 2012 | 5.103 | 5.103 | 5.053 | 5.064 | 950,128 | -0.09(-1.75%) |
May 02, 2012 | 5.182 | 5.182 | 5.133 | 5.155 | 569,109 | -0.05(-0.89%) |
May 01, 2012 | 5.177 | 5.227 | 5.160 | 5.201 | 264,138 | +0.01(+0.28%) |
Apr 30, 2012 | 5.140 | 5.206 | 5.140 | 5.186 | 1,204,946 | +0.03(+0.52%) |
Apr 27, 2012 | 5.157 | 5.165 | 5.125 | 5.160 | 472,985 | +0.00(+0.09%) |
Apr 26, 2012 | 5.147 | 5.165 | 5.121 | 5.155 | 889,609 | -0.01(-0.14%) |
Apr 25, 2012 | 5.179 | 5.186 | 5.162 | 5.162 | 308,511 | +0.01(+0.19%) |
Apr 24, 2012 | 5.167 | 5.179 | 5.128 | 5.152 | 493,532 | +0.00(+0.00%) |
Apr 23, 2012 | 5.145 | 5.152 | 5.091 | 5.152 | 887,195 | -0.15(-2.90%) |
Apr 20, 2012 | 5.296 | 5.323 | 5.296 | 5.306 | 692,406 | +0.01(+0.28%) |
Apr 19, 2012 | 5.330 | 5.348 | 5.279 | 5.291 | 542,162 | -0.04(-0.69%) |
Apr 18, 2012 | 5.333 | 5.335 | 5.306 | 5.328 | 394,286 | -0.03(-0.55%) |
Apr 17, 2012 | 5.330 | 5.362 | 5.316 | 5.357 | 852,000 | +0.09(+1.71%) |
Apr 16, 2012 | 5.296 | 5.313 | 5.225 | 5.267 | 549,025 | -0.02(-0.37%) |
Apr 13, 2012 | 5.287 | 5.296 | 5.252 | 5.287 | 937,652 | -0.12(-2.17%) |
Apr 12, 2012 | 5.348 | 5.426 | 5.335 | 5.404 | 1,011,103 | +0.08(+1.42%) |
Apr 11, 2012 | 5.323 | 5.340 | 5.299 | 5.328 | 540,310 | +0.05(+1.02%) |
Apr 10, 2012 | 5.330 | 5.340 | 5.243 | 5.274 | 746,325 | -0.07(-1.37%) |
Apr 09, 2012 | 5.345 | 5.362 | 5.299 | 5.348 | 614,334 | -0.08(-1.53%) |
Apr 05, 2012 | 5.382 | 5.433 | 5.382 | 5.431 | 955,070 | +0.03(+0.63%) |
Apr 04, 2012 | 5.406 | 5.433 | 5.379 | 5.396 | 618,767 | -0.08(-1.51%) |
Apr 03, 2012 | 5.494 | 5.509 | 5.472 | 5.479 | 680,049 | -0.02(-0.31%) |
Apr 02, 2012 | 5.394 | 5.506 | 5.382 | 5.496 | 1,080,350 | +0.05(+0.99%) |
Mar 30, 2012 | 5.387 | 5.448 | 5.358 | 5.443 | 1,565,549 | +0.15(+2.76%) |
Mar 29, 2012 | 5.262 | 5.309 | 5.250 | 5.296 | 925,115 | +0.01(+0.14%) |
Mar 28, 2012 | 5.330 | 5.330 | 5.272 | 5.289 | 946,478 | -0.07(-1.23%) |
Mar 27, 2012 | 5.348 | 5.384 | 5.335 | 5.355 | 656,015 | +0.00(+0.00%) |
Mar 26, 2012 | 5.294 | 5.360 | 5.294 | 5.355 | 734,013 | +0.00(+0.05%) |
Mar 23, 2012 | 5.384 | 5.394 | 5.299 | 5.352 | 480,655 | +0.05(+0.97%) |
Mar 22, 2012 | 5.343 | 5.343 | 5.277 | 5.301 | 737,828 | -0.14(-2.56%) |
Mar 21, 2012 | 5.504 | 5.504 | 5.431 | 5.440 | 662,476 | +0.05(+0.95%) |
Mar 20, 2012 | 5.431 | 5.462 | 5.384 | 5.389 | 747,907 | -0.10(-1.82%) |
Mar 19, 2012 | 5.523 | 5.523 | 5.466 | 5.489 | 1,057,819 | -0.10(-1.88%) |
Mar 16, 2012 | 5.594 | 5.606 | 5.565 | 5.594 | 2,410,424 | -0.06(-0.99%) |
Mar 15, 2012 | 5.650 | 5.670 | 5.601 | 5.650 | 1,126,111 | -0.07(-1.28%) |
Mar 14, 2012 | 5.701 | 5.743 | 5.689 | 5.723 | 1,163,158 | -0.01(-0.13%) |
Mar 13, 2012 | 5.711 | 5.736 | 5.689 | 5.731 | 2,680,135 | +0.06(+1.12%) |
Mar 12, 2012 | 5.670 | 5.670 | 5.611 | 5.667 | 740,319 | -0.00(-0.04%) |
Mar 09, 2012 | 5.662 | 5.694 | 5.636 | 5.670 | 1,706,218 | +0.13(+2.29%) |
Mar 08, 2012 | 5.526 | 5.553 | 5.501 | 5.543 | 602,755 | +0.09(+1.66%) |
Mar 07, 2012 | 5.428 | 5.452 | 5.411 | 5.452 | 480,503 | +0.08(+1.45%) |
Mar 06, 2012 | 5.406 | 5.418 | 5.345 | 5.374 | 1,282,817 | -0.20(-3.55%) |
Mar 05, 2012 | 5.601 | 5.677 | 5.554 | 5.572 | 1,425,211 | -0.10(-1.85%) |
Mar 02, 2012 | 5.675 | 5.701 | 5.645 | 5.677 | 2,314,575 | -0.05(-0.94%) |
Mar 01, 2012 | 5.677 | 5.736 | 5.658 | 5.731 | 453,416 | +0.04(+0.69%) |
Feb 29, 2012 | 5.755 | 5.755 | 5.675 | 5.692 | 751,422 | -0.04(-0.72%) |
Feb 28, 2012 | 5.662 | 5.743 | 5.658 | 5.733 | 1,435,221 | +0.15(+2.71%) |
Feb 27, 2012 | 5.594 | 5.594 | 5.504 | 5.582 | 1,300,611 | -0.13(-2.22%) |
Feb 24, 2012 | 5.692 | 5.733 | 5.662 | 5.709 | 1,854,594 | +0.00(+0.04%) |
Feb 23, 2012 | 5.784 | 5.924 | 5.679 | 5.706 | 1,035,567 | -0.03(-0.47%) |
Feb 22, 2012 | 5.740 | 5.753 | 5.711 | 5.733 | 643,977 | -0.10(-1.80%) |
Feb 21, 2012 | 5.855 | 5.869 | 5.814 | 5.838 | 612,990 | +0.03(+0.50%) |
Feb 17, 2012 | 5.823 | 5.833 | 5.789 | 5.809 | 499,440 | +0.00(+0.08%) |
Feb 16, 2012 | 5.760 | 5.804 | 5.743 | 5.804 | 559,378 | +0.06(+1.11%) |
Feb 15, 2012 | 5.748 | 5.794 | 5.736 | 5.740 | 838,795 | +0.07(+1.16%) |
Feb 14, 2012 | 5.662 | 5.699 | 5.658 | 5.675 | 450,860 | -0.01(-0.26%) |
Feb 13, 2012 | 5.731 | 5.731 | 5.660 | 5.689 | 561,160 | +0.07(+1.30%) |
Feb 10, 2012 | 5.606 | 5.626 | 5.582 | 5.616 | 614,830 | -0.09(-1.54%) |
Feb 09, 2012 | 5.697 | 5.733 | 5.682 | 5.704 | 631,300 | +0.03(+0.52%) |
Feb 08, 2012 | 5.684 | 5.716 | 5.640 | 5.675 | 958,827 | +0.03(+0.52%) |
Feb 07, 2012 | 5.660 | 5.665 | 5.599 | 5.645 | 835,960 | -0.07(-1.15%) |
Feb 06, 2012 | 5.665 | 5.714 | 5.645 | 5.711 | 609,200 | +0.01(+0.21%) |
Feb 03, 2012 | 5.662 | 5.736 | 5.662 | 5.699 | 1,111,951 | +0.13(+2.28%) |
Feb 02, 2012 | 5.565 | 5.609 | 5.538 | 5.572 | 986,753 | +0.01(+0.22%) |
Feb 01, 2012 | 5.455 | 5.562 | 5.455 | 5.560 | 1,648,783 | +0.20(+3.64%) |
Jan 31, 2012 | 5.389 | 5.411 | 5.313 | 5.365 | 1,629,399 | +0.09(+1.76%) |
Jan 30, 2012 | 5.240 | 5.274 | 5.190 | 5.272 | 703,874 | -0.07(-1.37%) |
Jan 27, 2012 | 5.296 | 5.352 | 5.294 | 5.345 | 1,006,842 | +0.05(+1.01%) |
Jan 26, 2012 | 5.362 | 5.387 | 5.291 | 5.291 | 1,720,968 | -0.07(-1.23%) |
Jan 25, 2012 | 5.335 | 5.362 | 5.311 | 5.357 | 2,203,930 | +0.03(+0.55%) |
Jan 24, 2012 | 5.330 | 5.338 | 5.291 | 5.328 | 1,959,310 | +0.02(+0.41%) |
Jan 23, 2012 | 5.265 | 5.306 | 5.252 | 5.306 | 1,034,014 | +0.04(+0.69%) |
Jan 20, 2012 | 5.250 | 5.272 | 5.230 | 5.269 | 864,144 | +0.01(+0.23%) |
Jan 19, 2012 | 5.321 | 5.330 | 5.247 | 5.257 | 1,540,375 | -0.02(-0.32%) |
Jan 18, 2012 | 5.218 | 5.277 | 5.196 | 5.274 | 938,849 | +0.06(+1.12%) |
Jan 17, 2012 | 5.152 | 5.271 | 5.145 | 5.216 | 2,300,980 | +0.20(+4.04%) |
Jan 13, 2012 | 5.040 | 5.040 | 4.991 | 5.013 | 600,211 | -0.03(-0.63%) |
Jan 12, 2012 | 5.025 | 5.045 | 4.989 | 5.045 | 554,560 | +0.03(+0.54%) |
Jan 11, 2012 | 5.008 | 5.028 | 4.999 | 5.018 | 514,346 | +0.00(+0.10%) |
Jan 10, 2012 | 4.959 | 5.028 | 4.959 | 5.013 | 1,227,652 | +0.18(+3.63%) |
Jan 09, 2012 | 4.815 | 4.845 | 4.808 | 4.837 | 659,936 | +0.05(+1.12%) |
Jan 06, 2012 | 4.825 | 4.835 | 4.772 | 4.784 | 490,095 | -0.03(-0.56%) |
Jan 05, 2012 | 4.791 | 4.840 | 4.769 | 4.811 | 832,580 | -0.02(-0.35%) |
Jan 04, 2012 | 4.784 | 4.835 | 4.769 | 4.828 | 1,263,568 | +0.18(+3.89%) |
Dec 30, 2011 | 4.608 | 4.652 | 4.581 | 4.647 | 1,605,759 | +0.04(+0.85%) |
Dec 29, 2011 | 4.620 | 4.632 | 4.571 | 4.608 | 1,977,014 | -0.01(-0.21%) |
Dec 28, 2011 | 4.706 | 4.713 | 4.542 | 4.618 | 2,916,150 | -0.05(-1.15%) |
Dec 27, 2011 | 4.736 | 4.746 | 4.667 | 4.671 | 1,050,490 | -0.09(-1.87%) |
Dec 23, 2011 | 4.770 | 4.773 | 4.741 | 4.760 | 899,920 | +0.04(+0.81%) |
Dec 21, 2011 | 4.772 | 4.789 | 4.659 | 4.722 | 3,004,621 | -0.07(-1.40%) |
Dec 20, 2011 | 4.691 | 4.789 | 4.681 | 4.789 | 2,530,960 | +0.15(+3.26%) |
Dec 19, 2011 | 4.744 | 4.751 | 4.628 | 4.638 | 1,868,996 | -0.13(-2.72%) |
Dec 16, 2011 | 4.758 | 4.804 | 4.758 | 4.768 | 819,581 | -0.03(-0.65%) |
Dec 15, 2011 | 4.837 | 4.883 | 4.782 | 4.799 | 1,403,754 | +0.05(+0.96%) |
Dec 14, 2011 | 4.806 | 4.840 | 4.707 | 4.753 | 1,957,143 | -0.08(-1.74%) |
Dec 13, 2011 | 4.912 | 4.938 | 4.813 | 4.837 | 2,168,106 | -0.05(-0.98%) |
Dec 12, 2011 | 4.976 | 4.976 | 4.844 | 4.885 | 2,245,888 | -0.24(-4.68%) |
Dec 09, 2011 | 5.113 | 5.154 | 5.104 | 5.125 | 1,581,209 | +0.00(+0.05%) |
Dec 08, 2011 | 5.207 | 5.207 | 5.094 | 5.123 | 1,673,104 | -0.18(-3.48%) |
Dec 07, 2011 | 5.267 | 5.332 | 5.248 | 5.308 | 658,718 | +0.01(+0.14%) |
Dec 06, 2011 | 5.322 | 5.329 | 5.296 | 5.300 | 991,758 | -0.06(-1.08%) |
Dec 05, 2011 | 5.334 | 5.404 | 5.334 | 5.358 | 1,335,761 | +0.02(+0.31%) |
Dec 02, 2011 | 5.418 | 5.456 | 5.322 | 5.341 | 1,507,634 | +0.06(+1.14%) |
Dec 01, 2011 | 5.262 | 5.284 | 5.226 | 5.281 | 754,367 | +0.02(+0.36%) |
Nov 30, 2011 | 5.257 | 5.264 | 5.190 | 5.262 | 2,284,167 | +0.15(+2.96%) |
Nov 29, 2011 | 5.116 | 5.142 | 5.075 | 5.111 | 690,136 | -0.07(-1.44%) |
Nov 28, 2011 | 5.190 | 5.221 | 5.137 | 5.185 | 1,512,666 | +0.22(+4.45%) |
Nov 25, 2011 | 4.940 | 5.039 | 4.940 | 4.964 | 670,453 | +0.02(+0.39%) |
Nov 23, 2011 | 4.993 | 4.998 | 4.919 | 4.945 | 1,339,956 | -0.12(-2.42%) |
Nov 22, 2011 | 5.101 | 5.120 | 5.048 | 5.068 | 1,526,371 | -0.04(-0.75%) |
Nov 21, 2011 | 5.178 | 5.226 | 5.017 | 5.106 | 2,054,349 | -0.21(-4.02%) |
Nov 18, 2011 | 5.308 | 5.353 | 5.286 | 5.320 | 865,978 | -0.01(-0.23%) |
Nov 17, 2011 | 5.471 | 5.471 | 5.322 | 5.332 | 1,044,166 | -0.13(-2.33%) |
Nov 16, 2011 | 5.516 | 5.581 | 5.456 | 5.459 | 1,136,103 | -0.17(-2.99%) |
Nov 15, 2011 | 5.576 | 5.627 | 5.533 | 5.627 | 934,058 | -0.02(-0.34%) |
Nov 14, 2011 | 5.663 | 5.668 | 5.581 | 5.646 | 1,292,850 | -0.09(-1.51%) |
Nov 11, 2011 | 5.709 | 5.793 | 5.687 | 5.733 | 659,534 | +0.06(+1.06%) |
Nov 10, 2011 | 5.670 | 5.752 | 5.625 | 5.673 | 911,972 | +0.05(+0.85%) |
Nov 09, 2011 | 5.754 | 5.785 | 5.586 | 5.625 | 940,732 | -0.33(-5.52%) |
Nov 08, 2011 | 5.953 | 5.953 | 5.850 | 5.953 | 529,269 | +0.03(+0.57%) |
Nov 07, 2011 | 5.941 | 6.001 | 5.893 | 5.920 | 1,655,137 | -0.02(-0.36%) |
Nov 04, 2011 | 5.949 | 5.949 | 5.836 | 5.941 | 788,171 | -0.03(-0.56%) |
Nov 03, 2011 | 6.001 | 6.006 | 5.941 | 5.975 | 962,310 | +0.02(+0.28%) |
Nov 02, 2011 | 5.920 | 5.963 | 5.901 | 5.958 | 617,752 | +0.12(+2.14%) |