Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.529 | 5.563 | 5.514 | 5.536 | 805,710 | +0.07(+1.25%) |
Nov 29, 2012 | 5.456 | 5.487 | 5.448 | 5.468 | 1,061,384 | +0.12(+2.28%) |
Nov 28, 2012 | 5.316 | 5.356 | 5.260 | 5.346 | 582,359 | +0.03(+0.50%) |
Nov 27, 2012 | 5.356 | 5.382 | 5.319 | 5.319 | 770,852 | -0.01(-0.18%) |
Nov 26, 2012 | 5.316 | 5.329 | 5.280 | 5.329 | 237,455 | -0.00(-0.09%) |
Nov 23, 2012 | 5.316 | 5.348 | 5.295 | 5.334 | 342,912 | +0.02(+0.32%) |
Nov 21, 2012 | 5.331 | 5.331 | 5.275 | 5.316 | 432,576 | +0.03(+0.60%) |
Nov 20, 2012 | 5.253 | 5.292 | 5.226 | 5.285 | 590,057 | -0.03(-0.60%) |
Nov 19, 2012 | 5.299 | 5.326 | 5.275 | 5.316 | 454,576 | +0.06(+1.16%) |
Nov 16, 2012 | 5.277 | 5.277 | 5.231 | 5.255 | 1,184,444 | -0.06(-1.06%) |
Nov 15, 2012 | 5.356 | 5.370 | 5.270 | 5.312 | 922,093 | -0.04(-0.73%) |
Nov 14, 2012 | 5.404 | 5.429 | 5.351 | 5.351 | 758,766 | -0.06(-1.17%) |
Nov 13, 2012 | 5.421 | 5.429 | 5.397 | 5.414 | 1,866,911 | -0.04(-0.67%) |
Nov 12, 2012 | 5.475 | 5.475 | 5.443 | 5.451 | 410,786 | -0.01(-0.27%) |
Nov 09, 2012 | 5.463 | 5.478 | 5.443 | 5.465 | 751,470 | -0.05(-0.89%) |
Nov 08, 2012 | 5.548 | 5.597 | 5.512 | 5.514 | 472,990 | -0.03(-0.48%) |
Nov 07, 2012 | 5.556 | 5.563 | 5.507 | 5.541 | 552,064 | -0.04(-0.70%) |
Nov 06, 2012 | 5.590 | 5.601 | 5.565 | 5.580 | 342,609 | +0.01(+0.22%) |
Nov 05, 2012 | 5.526 | 5.590 | 5.512 | 5.568 | 460,266 | -0.05(-0.83%) |
Nov 02, 2012 | 5.634 | 5.641 | 5.595 | 5.614 | 677,484 | +0.01(+0.26%) |
Nov 01, 2012 | 5.585 | 5.644 | 5.565 | 5.600 | 563,826 | +0.05(+0.84%) |
Oct 31, 2012 | 5.548 | 5.553 | 5.470 | 5.553 | 712,359 | -0.02(-0.39%) |
Oct 26, 2012 | 5.534 | 5.575 | 5.575 | 5.575 | 423,596 | -0.00(-0.09%) |
Oct 25, 2012 | 5.578 | 5.624 | 5.578 | 5.580 | 503,687 | +0.03(+0.62%) |
Oct 24, 2012 | 5.553 | 5.573 | 5.529 | 5.546 | 544,412 | -0.00(-0.04%) |
Oct 23, 2012 | 5.575 | 5.575 | 5.495 | 5.548 | 896,571 | -0.04(-0.66%) |
Oct 19, 2012 | 5.592 | 5.592 | 5.546 | 5.585 | 699,098 | -0.06(-1.12%) |
Oct 18, 2012 | 5.639 | 5.648 | 5.614 | 5.648 | 520,086 | -0.01(-0.17%) |
Oct 17, 2012 | 5.612 | 5.663 | 5.595 | 5.658 | 396,472 | +0.02(+0.43%) |
Oct 16, 2012 | 5.592 | 5.636 | 5.590 | 5.634 | 612,478 | -0.01(-0.13%) |
Oct 15, 2012 | 5.612 | 5.648 | 5.585 | 5.641 | 417,484 | +0.03(+0.48%) |
Oct 12, 2012 | 5.622 | 5.622 | 5.585 | 5.614 | 541,282 | -0.03(-0.52%) |
Oct 11, 2012 | 5.680 | 5.680 | 5.631 | 5.644 | 619,922 | +0.10(+1.72%) |
Oct 10, 2012 | 5.578 | 5.578 | 5.536 | 5.548 | 811,970 | -0.08(-1.35%) |
Oct 09, 2012 | 5.663 | 5.683 | 5.617 | 5.624 | 897,251 | -0.05(-0.95%) |
Oct 08, 2012 | 5.700 | 5.712 | 5.619 | 5.678 | 1,096,988 | -0.12(-2.02%) |
Oct 05, 2012 | 5.814 | 5.832 | 5.773 | 5.795 | 832,158 | -0.06(-1.00%) |
Oct 04, 2012 | 5.785 | 5.883 | 5.785 | 5.854 | 1,155,866 | +0.11(+1.96%) |
Oct 03, 2012 | 5.736 | 5.761 | 5.724 | 5.741 | 621,728 | +0.00(+0.04%) |
Oct 02, 2012 | 5.756 | 5.756 | 5.683 | 5.739 | 652,937 | +0.03(+0.47%) |
Oct 01, 2012 | 5.749 | 5.812 | 5.712 | 5.712 | 1,153,855 | +0.04(+0.69%) |
Sep 28, 2012 | 5.646 | 5.675 | 5.619 | 5.673 | 1,139,283 | +0.01(+0.13%) |
Sep 27, 2012 | 5.558 | 5.666 | 5.556 | 5.666 | 1,117,189 | +0.17(+3.06%) |
Sep 26, 2012 | 5.475 | 5.497 | 5.441 | 5.497 | 662,793 | +0.03(+0.63%) |
Sep 25, 2012 | 5.519 | 5.536 | 5.463 | 5.463 | 802,839 | -0.04(-0.80%) |
Sep 24, 2012 | 5.482 | 5.514 | 5.470 | 5.507 | 847,939 | +0.01(+0.27%) |
Sep 21, 2012 | 5.575 | 5.627 | 5.492 | 5.492 | 1,534,072 | +0.08(+1.49%) |
Sep 20, 2012 | 5.397 | 5.429 | 5.375 | 5.412 | 387,935 | -0.03(-0.54%) |
Sep 19, 2012 | 5.458 | 5.473 | 5.424 | 5.441 | 722,158 | -0.02(-0.40%) |
Sep 18, 2012 | 5.548 | 5.558 | 5.456 | 5.463 | 968,975 | -0.06(-1.10%) |
Sep 17, 2012 | 5.617 | 5.634 | 5.509 | 5.524 | 903,830 | -0.08(-1.39%) |
Sep 14, 2012 | 5.646 | 5.717 | 5.580 | 5.602 | 1,872,998 | +0.13(+2.36%) |
Sep 13, 2012 | 5.385 | 5.534 | 5.370 | 5.473 | 1,660,598 | +0.06(+1.04%) |
Sep 12, 2012 | 5.426 | 5.453 | 5.392 | 5.417 | 1,021,405 | +0.01(+0.14%) |
Sep 11, 2012 | 5.358 | 5.424 | 5.353 | 5.409 | 1,675,383 | +0.10(+1.79%) |
Sep 10, 2012 | 5.351 | 5.373 | 5.314 | 5.314 | 1,350,975 | -0.05(-1.00%) |
Sep 07, 2012 | 5.302 | 5.382 | 5.297 | 5.368 | 1,641,360 | +0.11(+2.04%) |
Sep 06, 2012 | 5.172 | 5.273 | 5.172 | 5.260 | 2,375,923 | +0.12(+2.38%) |
Sep 05, 2012 | 5.119 | 5.148 | 5.099 | 5.138 | 1,129,594 | -0.04(-0.75%) |
Sep 04, 2012 | 5.170 | 5.194 | 5.155 | 5.177 | 1,009,692 | -0.01(-0.28%) |
Aug 31, 2012 | 5.170 | 5.199 | 5.146 | 5.192 | 675,456 | +0.01(+0.28%) |
Aug 30, 2012 | 5.168 | 5.185 | 5.155 | 5.177 | 704,485 | +0.03(+0.57%) |
Aug 29, 2012 | 5.151 | 5.177 | 5.141 | 5.148 | 2,361,417 | -0.04(-0.85%) |
Aug 27, 2012 | 5.170 | 5.214 | 5.153 | 5.192 | 2,824,109 | -0.03(-0.61%) |
Aug 24, 2012 | 5.153 | 5.243 | 5.151 | 5.224 | 982,462 | +0.05(+0.94%) |
Aug 23, 2012 | 5.180 | 5.204 | 5.165 | 5.175 | 343,322 | -0.04(-0.70%) |
Aug 22, 2012 | 5.180 | 5.229 | 5.165 | 5.212 | 345,755 | +0.00(+0.09%) |
Aug 21, 2012 | 5.204 | 5.238 | 5.182 | 5.207 | 702,085 | +0.05(+0.90%) |
Aug 20, 2012 | 5.126 | 5.160 | 5.114 | 5.160 | 478,189 | +0.03(+0.57%) |
Aug 17, 2012 | 5.114 | 5.133 | 5.102 | 5.131 | 465,927 | -0.01(-0.14%) |
Aug 16, 2012 | 5.104 | 5.153 | 5.104 | 5.138 | 366,890 | +0.01(+0.29%) |
Aug 15, 2012 | 5.116 | 5.141 | 5.109 | 5.124 | 263,994 | -0.01(-0.28%) |
Aug 14, 2012 | 5.131 | 5.168 | 5.131 | 5.138 | 363,641 | +0.02(+0.48%) |
Aug 13, 2012 | 5.148 | 5.168 | 5.107 | 5.114 | 403,785 | -0.07(-1.27%) |
Aug 10, 2012 | 5.126 | 5.180 | 5.125 | 5.180 | 203,793 | +0.02(+0.47%) |
Aug 09, 2012 | 5.126 | 5.170 | 5.121 | 5.155 | 621,392 | +0.00(+0.09%) |
Aug 08, 2012 | 5.131 | 5.177 | 5.131 | 5.151 | 401,208 | -0.02(-0.33%) |
Aug 07, 2012 | 5.155 | 5.197 | 5.155 | 5.168 | 541,020 | +0.04(+0.76%) |
Aug 06, 2012 | 5.089 | 5.138 | 5.072 | 5.129 | 419,504 | +0.02(+0.48%) |
Aug 03, 2012 | 5.080 | 5.104 | 5.050 | 5.104 | 932,773 | +0.13(+2.65%) |
Aug 02, 2012 | 4.941 | 4.977 | 4.938 | 4.972 | 742,888 | -0.05(-0.97%) |
Aug 01, 2012 | 5.031 | 5.036 | 5.004 | 5.021 | 618,947 | +0.00(+0.10%) |
Jul 31, 2012 | 5.036 | 5.048 | 4.999 | 5.016 | 999,492 | -0.03(-0.68%) |
Jul 30, 2012 | 5.002 | 5.050 | 4.987 | 5.050 | 778,865 | +0.08(+1.52%) |
Jul 27, 2012 | 4.933 | 4.987 | 4.902 | 4.975 | 1,292,146 | +0.07(+1.49%) |
Jul 26, 2012 | 4.858 | 4.911 | 4.858 | 4.902 | 517,447 | +0.07(+1.36%) |
Jul 25, 2012 | 4.840 | 4.855 | 4.806 | 4.836 | 346,780 | +0.01(+0.15%) |
Jul 24, 2012 | 4.819 | 4.833 | 4.792 | 4.828 | 766,845 | +0.03(+0.56%) |
Jul 23, 2012 | 4.819 | 4.819 | 4.762 | 4.801 | 703,814 | -0.15(-2.96%) |
Jul 20, 2012 | 4.921 | 4.948 | 4.921 | 4.948 | 875,210 | -0.04(-0.78%) |
Jul 19, 2012 | 4.972 | 5.009 | 4.965 | 4.987 | 809,909 | +0.02(+0.44%) |
Jul 18, 2012 | 4.948 | 4.980 | 4.933 | 4.965 | 420,229 | +0.00(+0.05%) |
Jul 17, 2012 | 4.945 | 4.977 | 4.919 | 4.963 | 951,954 | +0.02(+0.35%) |
Jul 16, 2012 | 4.928 | 4.963 | 4.919 | 4.945 | 788,103 | -0.03(-0.69%) |
Jul 13, 2012 | 4.941 | 4.987 | 4.941 | 4.980 | 789,348 | +0.06(+1.19%) |
Jul 12, 2012 | 4.867 | 4.926 | 4.867 | 4.921 | 1,083,056 | -0.09(-1.71%) |
Jul 11, 2012 | 4.970 | 5.006 | 4.970 | 5.006 | 1,352,228 | +0.04(+0.79%) |
Jul 10, 2012 | 5.026 | 5.033 | 4.960 | 4.967 | 1,544,063 | +0.03(+0.59%) |
Jul 09, 2012 | 4.882 | 4.938 | 4.882 | 4.938 | 672,863 | +0.00(+0.05%) |
Jul 06, 2012 | 4.921 | 4.950 | 4.914 | 4.936 | 761,577 | -0.08(-1.56%) |
Jul 05, 2012 | 5.026 | 5.030 | 4.972 | 5.014 | 1,326,907 | -0.04(-0.87%) |
Jul 03, 2012 | 5.021 | 5.065 | 5.021 | 5.058 | 599,070 | +0.09(+1.82%) |
Jul 02, 2012 | 4.953 | 4.972 | 4.928 | 4.967 | 1,031,872 | -0.01(-0.15%) |
Jun 29, 2012 | 4.921 | 4.980 | 4.909 | 4.975 | 1,237,898 | +0.23(+4.84%) |
Jun 28, 2012 | 4.726 | 4.748 | 4.698 | 4.745 | 747,435 | -0.01(-0.15%) |
Jun 27, 2012 | 4.694 | 4.760 | 4.694 | 4.753 | 373,658 | +0.03(+0.62%) |
Jun 26, 2012 | 4.672 | 4.726 | 4.672 | 4.723 | 509,057 | +0.04(+0.89%) |
Jun 25, 2012 | 4.660 | 4.684 | 4.626 | 4.682 | 516,804 | -0.03(-0.67%) |
Jun 22, 2012 | 4.711 | 4.721 | 4.692 | 4.714 | 545,337 | +0.03(+0.57%) |
Jun 21, 2012 | 4.731 | 4.758 | 4.675 | 4.687 | 815,120 | -0.06(-1.29%) |
Jun 20, 2012 | 4.770 | 4.770 | 4.711 | 4.748 | 459,721 | -0.01(-0.21%) |
Jun 19, 2012 | 4.765 | 4.779 | 4.736 | 4.758 | 1,469,942 | +0.02(+0.52%) |
Jun 18, 2012 | 4.701 | 4.755 | 4.657 | 4.733 | 1,157,062 | -0.07(-1.47%) |
Jun 15, 2012 | 4.745 | 4.816 | 4.745 | 4.804 | 1,316,509 | +0.09(+1.86%) |
Jun 14, 2012 | 4.687 | 4.734 | 4.667 | 4.716 | 377,582 | -0.01(-0.16%) |
Jun 13, 2012 | 4.745 | 4.782 | 4.711 | 4.723 | 414,469 | -0.06(-1.23%) |
Jun 12, 2012 | 4.723 | 4.787 | 4.716 | 4.782 | 696,280 | +0.13(+2.78%) |
Jun 11, 2012 | 4.692 | 4.699 | 4.652 | 4.653 | 1,128,656 | -0.12(-2.51%) |
Jun 08, 2012 | 4.743 | 4.772 | 4.723 | 4.772 | 216,878 | +0.01(+0.31%) |
Jun 07, 2012 | 4.833 | 4.850 | 4.758 | 4.758 | 407,480 | +0.00(+0.05%) |
Jun 06, 2012 | 4.711 | 4.787 | 4.701 | 4.755 | 931,331 | +0.15(+3.23%) |
Jun 05, 2012 | 4.562 | 4.616 | 4.560 | 4.606 | 500,438 | +0.03(+0.59%) |
Jun 04, 2012 | 4.589 | 4.616 | 4.552 | 4.579 | 860,397 | +0.00(+0.05%) |
Jun 01, 2012 | 4.521 | 4.584 | 4.521 | 4.577 | 902,036 | -0.03(-0.74%) |
May 31, 2012 | 4.582 | 4.613 | 4.560 | 4.611 | 1,016,677 | +0.03(+0.59%) |
May 30, 2012 | 4.594 | 4.611 | 4.555 | 4.584 | 930,745 | -0.09(-1.98%) |
May 29, 2012 | 4.650 | 4.699 | 4.650 | 4.677 | 784,076 | +0.05(+1.11%) |
May 25, 2012 | 4.613 | 4.643 | 4.606 | 4.626 | 469,762 | +0.03(+0.74%) |
May 24, 2012 | 4.633 | 4.640 | 4.572 | 4.592 | 426,288 | +0.03(+0.59%) |
May 23, 2012 | 4.562 | 4.579 | 4.499 | 4.565 | 1,118,353 | -0.06(-1.37%) |
May 22, 2012 | 4.648 | 4.679 | 4.613 | 4.628 | 805,706 | -0.12(-2.47%) |
May 21, 2012 | 4.689 | 4.745 | 4.677 | 4.745 | 645,436 | +0.06(+1.30%) |
May 18, 2012 | 4.699 | 4.711 | 4.662 | 4.684 | 578,594 | +0.03(+0.63%) |
May 17, 2012 | 4.696 | 4.706 | 4.641 | 4.655 | 491,163 | -0.05(-1.09%) |
May 16, 2012 | 4.736 | 4.745 | 4.687 | 4.706 | 911,700 | -0.06(-1.33%) |
May 15, 2012 | 4.833 | 4.833 | 4.750 | 4.770 | 886,669 | +0.02(+0.36%) |
May 14, 2012 | 4.762 | 4.782 | 4.733 | 4.753 | 813,625 | -0.11(-2.21%) |
May 11, 2012 | 4.840 | 4.875 | 4.831 | 4.860 | 423,076 | -0.04(-0.75%) |
May 10, 2012 | 4.916 | 4.941 | 4.889 | 4.897 | 436,653 | +0.03(+0.65%) |
May 09, 2012 | 4.836 | 4.882 | 4.806 | 4.865 | 872,736 | -0.06(-1.19%) |
May 08, 2012 | 4.945 | 4.945 | 4.860 | 4.923 | 1,146,083 | -0.11(-2.28%) |
May 07, 2012 | 5.050 | 5.077 | 5.026 | 5.038 | 1,714,010 | +0.05(+1.03%) |
May 04, 2012 | 5.002 | 5.002 | 4.960 | 4.987 | 851,564 | -0.08(-1.54%) |
May 03, 2012 | 5.104 | 5.104 | 5.053 | 5.065 | 950,008 | -0.09(-1.75%) |
May 02, 2012 | 5.182 | 5.182 | 5.133 | 5.155 | 569,037 | -0.05(-0.89%) |
May 01, 2012 | 5.177 | 5.228 | 5.160 | 5.202 | 264,104 | +0.01(+0.28%) |
Apr 30, 2012 | 5.141 | 5.207 | 5.141 | 5.187 | 1,204,793 | +0.03(+0.52%) |
Apr 27, 2012 | 5.158 | 5.165 | 5.126 | 5.160 | 472,925 | +0.00(+0.09%) |
Apr 26, 2012 | 5.148 | 5.165 | 5.121 | 5.155 | 889,496 | -0.01(-0.14%) |
Apr 25, 2012 | 5.180 | 5.187 | 5.163 | 5.163 | 308,471 | +0.01(+0.19%) |
Apr 24, 2012 | 5.168 | 5.180 | 5.129 | 5.153 | 493,469 | +0.00(+0.00%) |
Apr 23, 2012 | 5.146 | 5.153 | 5.092 | 5.153 | 887,083 | -0.15(-2.90%) |
Apr 20, 2012 | 5.297 | 5.323 | 5.297 | 5.307 | 692,318 | +0.01(+0.28%) |
Apr 19, 2012 | 5.331 | 5.348 | 5.280 | 5.292 | 542,093 | -0.04(-0.69%) |
Apr 18, 2012 | 5.334 | 5.336 | 5.307 | 5.329 | 394,235 | -0.03(-0.55%) |
Apr 17, 2012 | 5.331 | 5.363 | 5.316 | 5.358 | 851,892 | +0.09(+1.71%) |
Apr 16, 2012 | 5.297 | 5.314 | 5.226 | 5.268 | 548,955 | -0.02(-0.37%) |
Apr 13, 2012 | 5.287 | 5.297 | 5.253 | 5.287 | 937,533 | -0.12(-2.17%) |
Apr 12, 2012 | 5.348 | 5.426 | 5.336 | 5.404 | 1,010,975 | +0.08(+1.42%) |
Apr 11, 2012 | 5.324 | 5.341 | 5.299 | 5.329 | 540,241 | +0.05(+1.02%) |
Apr 10, 2012 | 5.331 | 5.341 | 5.243 | 5.275 | 746,231 | -0.07(-1.37%) |
Apr 09, 2012 | 5.346 | 5.363 | 5.300 | 5.348 | 614,256 | -0.08(-1.53%) |
Apr 05, 2012 | 5.382 | 5.434 | 5.382 | 5.431 | 954,948 | +0.03(+0.63%) |
Apr 04, 2012 | 5.407 | 5.434 | 5.380 | 5.397 | 618,689 | -0.08(-1.51%) |
Apr 03, 2012 | 5.495 | 5.509 | 5.473 | 5.480 | 679,963 | -0.02(-0.31%) |
Apr 02, 2012 | 5.395 | 5.507 | 5.382 | 5.497 | 1,080,213 | +0.05(+0.99%) |
Mar 30, 2012 | 5.387 | 5.448 | 5.359 | 5.443 | 1,565,350 | +0.15(+2.76%) |
Mar 29, 2012 | 5.263 | 5.309 | 5.251 | 5.297 | 924,997 | +0.01(+0.14%) |
Mar 28, 2012 | 5.331 | 5.331 | 5.273 | 5.290 | 946,358 | -0.07(-1.23%) |
Mar 27, 2012 | 5.348 | 5.385 | 5.336 | 5.356 | 655,932 | +0.00(+0.00%) |
Mar 26, 2012 | 5.295 | 5.360 | 5.295 | 5.356 | 733,920 | +0.00(+0.05%) |
Mar 23, 2012 | 5.385 | 5.395 | 5.299 | 5.353 | 480,594 | +0.05(+0.97%) |
Mar 22, 2012 | 5.343 | 5.343 | 5.277 | 5.302 | 737,734 | -0.14(-2.56%) |
Mar 21, 2012 | 5.504 | 5.504 | 5.431 | 5.441 | 662,392 | +0.05(+0.95%) |
Mar 20, 2012 | 5.431 | 5.463 | 5.385 | 5.390 | 747,812 | -0.10(-1.82%) |
Mar 19, 2012 | 5.524 | 5.524 | 5.467 | 5.490 | 1,057,685 | -0.10(-1.88%) |
Mar 16, 2012 | 5.595 | 5.607 | 5.565 | 5.595 | 2,410,118 | -0.06(-0.99%) |
Mar 15, 2012 | 5.651 | 5.670 | 5.602 | 5.651 | 1,125,968 | -0.07(-1.28%) |
Mar 14, 2012 | 5.702 | 5.744 | 5.690 | 5.724 | 1,163,011 | -0.01(-0.13%) |
Mar 13, 2012 | 5.712 | 5.736 | 5.690 | 5.731 | 2,679,795 | +0.06(+1.12%) |
Mar 12, 2012 | 5.670 | 5.670 | 5.612 | 5.668 | 740,225 | -0.00(-0.04%) |
Mar 09, 2012 | 5.663 | 5.695 | 5.636 | 5.670 | 1,706,001 | +0.13(+2.29%) |
Mar 08, 2012 | 5.526 | 5.553 | 5.502 | 5.544 | 602,679 | +0.09(+1.66%) |
Mar 07, 2012 | 5.429 | 5.453 | 5.412 | 5.453 | 480,442 | +0.08(+1.45%) |
Mar 06, 2012 | 5.407 | 5.419 | 5.346 | 5.375 | 1,282,654 | -0.20(-3.55%) |
Mar 05, 2012 | 5.602 | 5.678 | 5.554 | 5.573 | 1,425,030 | -0.10(-1.85%) |
Mar 02, 2012 | 5.675 | 5.702 | 5.646 | 5.678 | 2,314,281 | -0.05(-0.94%) |
Mar 01, 2012 | 5.678 | 5.736 | 5.658 | 5.731 | 453,359 | +0.04(+0.69%) |
Feb 29, 2012 | 5.756 | 5.756 | 5.675 | 5.692 | 751,327 | -0.04(-0.72%) |
Feb 28, 2012 | 5.663 | 5.744 | 5.658 | 5.734 | 1,435,038 | +0.15(+2.71%) |
Feb 27, 2012 | 5.595 | 5.595 | 5.504 | 5.583 | 1,300,446 | -0.13(-2.22%) |
Feb 24, 2012 | 5.692 | 5.734 | 5.663 | 5.710 | 1,854,358 | +0.00(+0.04%) |
Feb 23, 2012 | 5.785 | 5.924 | 5.680 | 5.707 | 1,035,436 | -0.03(-0.47%) |
Feb 22, 2012 | 5.741 | 5.753 | 5.712 | 5.734 | 643,895 | -0.10(-1.80%) |
Feb 21, 2012 | 5.856 | 5.870 | 5.814 | 5.839 | 612,912 | +0.03(+0.50%) |
Feb 17, 2012 | 5.824 | 5.834 | 5.790 | 5.810 | 499,377 | +0.00(+0.08%) |
Feb 16, 2012 | 5.761 | 5.805 | 5.744 | 5.805 | 559,307 | +0.06(+1.11%) |
Feb 15, 2012 | 5.749 | 5.795 | 5.736 | 5.741 | 838,689 | +0.07(+1.16%) |
Feb 14, 2012 | 5.663 | 5.700 | 5.658 | 5.675 | 450,802 | -0.01(-0.26%) |
Feb 13, 2012 | 5.731 | 5.731 | 5.661 | 5.690 | 561,089 | +0.07(+1.30%) |
Feb 10, 2012 | 5.607 | 5.627 | 5.583 | 5.617 | 614,752 | -0.09(-1.54%) |
Feb 09, 2012 | 5.697 | 5.734 | 5.683 | 5.705 | 631,220 | +0.03(+0.52%) |
Feb 08, 2012 | 5.685 | 5.717 | 5.641 | 5.675 | 958,705 | +0.03(+0.52%) |
Feb 07, 2012 | 5.661 | 5.666 | 5.600 | 5.646 | 835,854 | -0.07(-1.15%) |
Feb 06, 2012 | 5.666 | 5.714 | 5.646 | 5.712 | 609,123 | +0.01(+0.21%) |
Feb 03, 2012 | 5.663 | 5.736 | 5.663 | 5.700 | 1,111,810 | +0.13(+2.28%) |
Feb 02, 2012 | 5.565 | 5.609 | 5.539 | 5.573 | 986,628 | +0.01(+0.22%) |
Feb 01, 2012 | 5.456 | 5.563 | 5.456 | 5.561 | 1,648,574 | +0.20(+3.64%) |
Jan 31, 2012 | 5.390 | 5.412 | 5.314 | 5.365 | 1,629,192 | +0.09(+1.76%) |
Jan 30, 2012 | 5.241 | 5.275 | 5.191 | 5.273 | 703,785 | -0.07(-1.37%) |
Jan 27, 2012 | 5.297 | 5.353 | 5.295 | 5.346 | 1,006,714 | +0.05(+1.01%) |
Jan 26, 2012 | 5.363 | 5.387 | 5.292 | 5.292 | 1,720,749 | -0.07(-1.23%) |
Jan 25, 2012 | 5.336 | 5.363 | 5.312 | 5.358 | 2,203,650 | +0.03(+0.55%) |
Jan 24, 2012 | 5.331 | 5.338 | 5.292 | 5.329 | 1,959,061 | +0.02(+0.41%) |
Jan 23, 2012 | 5.265 | 5.307 | 5.253 | 5.307 | 1,033,883 | +0.04(+0.69%) |
Jan 20, 2012 | 5.251 | 5.273 | 5.231 | 5.270 | 864,035 | +0.01(+0.23%) |
Jan 19, 2012 | 5.321 | 5.331 | 5.248 | 5.258 | 1,540,180 | -0.02(-0.32%) |
Jan 18, 2012 | 5.219 | 5.277 | 5.197 | 5.275 | 938,730 | +0.06(+1.12%) |
Jan 17, 2012 | 5.153 | 5.272 | 5.146 | 5.216 | 2,300,688 | +0.20(+4.04%) |
Jan 13, 2012 | 5.041 | 5.041 | 4.992 | 5.014 | 600,135 | -0.03(-0.63%) |
Jan 12, 2012 | 5.026 | 5.046 | 4.989 | 5.046 | 554,489 | +0.03(+0.53%) |
Jan 11, 2012 | 5.009 | 5.028 | 4.999 | 5.019 | 514,281 | +0.00(+0.10%) |
Jan 10, 2012 | 4.960 | 5.028 | 4.960 | 5.014 | 1,227,496 | +0.18(+3.63%) |
Jan 09, 2012 | 4.816 | 4.845 | 4.809 | 4.838 | 659,852 | +0.05(+1.12%) |
Jan 06, 2012 | 4.826 | 4.836 | 4.772 | 4.784 | 490,032 | -0.03(-0.56%) |
Jan 05, 2012 | 4.792 | 4.840 | 4.770 | 4.811 | 832,474 | -0.02(-0.35%) |
Jan 04, 2012 | 4.784 | 4.836 | 4.770 | 4.828 | 1,263,408 | +0.18(+3.89%) |
Dec 30, 2011 | 4.609 | 4.653 | 4.582 | 4.648 | 1,605,555 | +0.04(+0.85%) |
Dec 29, 2011 | 4.621 | 4.633 | 4.572 | 4.609 | 1,976,763 | -0.01(-0.21%) |
Dec 28, 2011 | 4.706 | 4.714 | 4.543 | 4.618 | 2,915,780 | -0.05(-1.15%) |
Dec 27, 2011 | 4.737 | 4.746 | 4.667 | 4.672 | 1,050,356 | -0.09(-1.87%) |
Dec 23, 2011 | 4.771 | 4.774 | 4.742 | 4.761 | 899,806 | +0.04(+0.81%) |
Dec 21, 2011 | 4.773 | 4.790 | 4.660 | 4.722 | 3,004,239 | -0.07(-1.40%) |
Dec 20, 2011 | 4.691 | 4.790 | 4.682 | 4.790 | 2,530,638 | +0.15(+3.26%) |
Dec 19, 2011 | 4.744 | 4.751 | 4.629 | 4.638 | 1,868,759 | -0.13(-2.72%) |
Dec 16, 2011 | 4.759 | 4.804 | 4.759 | 4.768 | 819,477 | -0.03(-0.65%) |
Dec 15, 2011 | 4.838 | 4.883 | 4.783 | 4.799 | 1,403,575 | +0.05(+0.96%) |
Dec 14, 2011 | 4.807 | 4.840 | 4.708 | 4.754 | 1,956,894 | -0.08(-1.74%) |
Dec 13, 2011 | 4.912 | 4.939 | 4.814 | 4.838 | 2,167,831 | -0.05(-0.98%) |
Dec 12, 2011 | 4.977 | 4.977 | 4.845 | 4.886 | 2,245,603 | -0.24(-4.68%) |
Dec 09, 2011 | 5.114 | 5.155 | 5.104 | 5.126 | 1,581,008 | +0.00(+0.05%) |
Dec 08, 2011 | 5.207 | 5.207 | 5.095 | 5.123 | 1,672,891 | -0.18(-3.48%) |
Dec 07, 2011 | 5.267 | 5.332 | 5.248 | 5.308 | 658,634 | +0.01(+0.14%) |
Dec 06, 2011 | 5.323 | 5.330 | 5.296 | 5.301 | 991,631 | -0.06(-1.08%) |
Dec 05, 2011 | 5.335 | 5.404 | 5.335 | 5.359 | 1,335,591 | +0.02(+0.31%) |
Dec 02, 2011 | 5.419 | 5.457 | 5.323 | 5.342 | 1,507,442 | +0.06(+1.14%) |