Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.871 | 5.921 | 5.851 | 5.918 | 4,315,403 | +0.04(+0.74%) |
Nov 29, 2012 | 5.901 | 5.908 | 5.848 | 5.875 | 3,136,408 | -0.01(-0.11%) |
Nov 28, 2012 | 5.838 | 5.885 | 5.798 | 5.881 | 3,757,294 | +0.05(+0.80%) |
Nov 27, 2012 | 5.891 | 5.915 | 5.835 | 5.835 | 4,954,170 | -0.05(-0.91%) |
Nov 26, 2012 | 5.828 | 5.895 | 5.821 | 5.888 | 5,246,424 | +0.06(+1.03%) |
Nov 23, 2012 | 5.781 | 5.839 | 5.781 | 5.828 | 1,392,970 | +0.02(+0.29%) |
Nov 21, 2012 | 5.828 | 5.838 | 5.758 | 5.811 | 2,659,846 | -0.01(-0.23%) |
Nov 20, 2012 | 5.798 | 5.838 | 5.728 | 5.825 | 5,857,786 | +0.03(+0.46%) |
Nov 19, 2012 | 5.701 | 5.811 | 5.698 | 5.798 | 7,078,601 | +0.13(+2.30%) |
Nov 16, 2012 | 5.671 | 5.671 | 5.571 | 5.668 | 7,253,193 | +0.11(+2.04%) |
Nov 15, 2012 | 5.361 | 5.571 | 5.348 | 5.554 | 12,467,793 | +0.19(+3.58%) |
Nov 14, 2012 | 5.618 | 5.624 | 5.351 | 5.363 | 13,206,136 | -0.23(-4.03%) |
Nov 13, 2012 | 5.771 | 5.785 | 5.588 | 5.588 | 10,000,108 | -0.05(-0.95%) |
Nov 12, 2012 | 5.648 | 5.675 | 5.628 | 5.641 | 6,693,192 | +0.00(+0.06%) |
Nov 09, 2012 | 5.711 | 5.721 | 5.624 | 5.638 | 7,041,041 | -0.09(-1.52%) |
Nov 08, 2012 | 5.705 | 5.788 | 5.681 | 5.725 | 7,807,688 | +0.00(+0.06%) |
Nov 07, 2012 | 5.771 | 5.785 | 5.623 | 5.721 | 10,152,884 | -0.06(-1.10%) |
Nov 06, 2012 | 5.828 | 5.829 | 5.771 | 5.785 | 7,226,380 | -0.04(-0.69%) |
Nov 05, 2012 | 5.918 | 5.918 | 5.744 | 5.825 | 7,621,974 | +0.01(+0.23%) |
Nov 02, 2012 | 5.888 | 5.898 | 5.811 | 5.811 | 7,192,651 | -0.07(-1.25%) |
Nov 01, 2012 | 5.855 | 5.888 | 5.821 | 5.885 | 4,639,502 | +0.07(+1.15%) |
Oct 31, 2012 | 5.835 | 5.881 | 5.808 | 5.818 | 4,432,199 | -0.02(-0.29%) |
Oct 26, 2012 | 5.821 | 5.835 | 5.835 | 5.835 | 4,216,135 | +0.00(+0.00%) |
Oct 25, 2012 | 5.801 | 5.838 | 5.748 | 5.835 | 4,457,187 | +0.08(+1.39%) |
Oct 24, 2012 | 5.781 | 5.811 | 5.725 | 5.755 | 6,197,589 | +0.04(+0.70%) |
Oct 23, 2012 | 5.738 | 5.771 | 5.696 | 5.715 | 3,858,781 | -0.05(-0.87%) |
Oct 19, 2012 | 5.805 | 5.851 | 5.740 | 5.765 | 4,492,496 | -0.03(-0.46%) |
Oct 18, 2012 | 5.775 | 5.801 | 5.765 | 5.791 | 3,674,425 | +0.02(+0.40%) |
Oct 17, 2012 | 5.765 | 5.791 | 5.708 | 5.768 | 6,187,385 | +0.02(+0.35%) |
Oct 16, 2012 | 5.695 | 5.781 | 5.671 | 5.748 | 5,759,135 | +0.04(+0.76%) |
Oct 15, 2012 | 5.658 | 5.728 | 5.629 | 5.705 | 5,230,168 | +0.05(+0.94%) |
Oct 12, 2012 | 5.685 | 5.711 | 5.644 | 5.651 | 3,009,615 | -0.06(-0.99%) |
Oct 11, 2012 | 5.728 | 5.745 | 5.675 | 5.708 | 2,918,455 | +0.00(+0.06%) |
Oct 10, 2012 | 5.765 | 5.805 | 5.688 | 5.705 | 3,874,341 | -0.08(-1.33%) |
Oct 09, 2012 | 5.828 | 5.851 | 5.765 | 5.781 | 5,346,787 | -0.03(-0.52%) |
Oct 08, 2012 | 5.805 | 5.828 | 5.778 | 5.811 | 2,980,065 | +0.00(+0.00%) |
Oct 05, 2012 | 5.725 | 5.825 | 5.718 | 5.811 | 4,945,336 | +0.08(+1.37%) |
Oct 04, 2012 | 5.671 | 5.738 | 5.648 | 5.733 | 4,553,216 | +0.09(+1.63%) |
Oct 03, 2012 | 5.735 | 5.751 | 5.581 | 5.641 | 8,906,401 | -0.10(-1.69%) |
Oct 02, 2012 | 5.738 | 5.771 | 5.718 | 5.738 | 3,132,284 | +0.00(+0.00%) |
Oct 01, 2012 | 5.735 | 5.771 | 5.698 | 5.738 | 4,626,822 | +0.02(+0.35%) |
Sep 28, 2012 | 5.748 | 5.785 | 5.655 | 5.718 | 7,702,322 | -0.04(-0.61%) |
Sep 27, 2012 | 5.718 | 5.768 | 5.688 | 5.753 | 4,504,708 | +0.05(+0.79%) |
Sep 26, 2012 | 5.781 | 5.781 | 5.651 | 5.708 | 5,694,719 | -0.07(-1.16%) |
Sep 25, 2012 | 5.841 | 5.881 | 5.771 | 5.775 | 5,847,528 | -0.08(-1.31%) |
Sep 24, 2012 | 5.838 | 5.875 | 5.811 | 5.851 | 2,633,377 | +0.00(+0.06%) |
Sep 21, 2012 | 5.858 | 5.898 | 5.835 | 5.848 | 4,210,751 | -0.03(-0.51%) |
Sep 20, 2012 | 5.808 | 5.883 | 5.808 | 5.878 | 5,144,425 | +0.03(+0.51%) |
Sep 19, 2012 | 5.755 | 5.855 | 5.751 | 5.848 | 5,434,134 | +0.11(+1.92%) |
Sep 18, 2012 | 5.778 | 5.785 | 5.728 | 5.738 | 4,832,661 | -0.03(-0.52%) |
Sep 17, 2012 | 5.805 | 5.825 | 5.761 | 5.768 | 3,748,193 | -0.05(-0.86%) |
Sep 14, 2012 | 5.778 | 5.845 | 5.771 | 5.818 | 5,169,482 | +0.03(+0.52%) |
Sep 13, 2012 | 5.741 | 5.811 | 5.728 | 5.788 | 6,198,087 | +0.03(+0.52%) |
Sep 12, 2012 | 5.748 | 5.771 | 5.728 | 5.758 | 6,379,118 | +0.00(+0.06%) |
Sep 11, 2012 | 5.699 | 5.755 | 5.696 | 5.755 | 8,115,642 | +0.04(+0.68%) |
Sep 10, 2012 | 5.676 | 5.730 | 5.663 | 5.716 | 6,367,499 | +0.05(+0.80%) |
Sep 07, 2012 | 5.670 | 5.686 | 5.647 | 5.670 | 5,454,049 | +0.02(+0.35%) |
Sep 06, 2012 | 5.689 | 5.689 | 5.621 | 5.650 | 8,117,273 | +0.00(+0.00%) |
Sep 05, 2012 | 5.663 | 5.680 | 5.634 | 5.650 | 6,816,357 | -0.02(-0.29%) |
Sep 04, 2012 | 5.634 | 5.667 | 5.615 | 5.667 | 5,168,027 | +0.05(+0.81%) |
Aug 31, 2012 | 5.611 | 5.631 | 5.576 | 5.621 | 8,363,266 | +0.03(+0.52%) |
Aug 30, 2012 | 5.608 | 5.621 | 5.576 | 5.592 | 3,751,056 | -0.03(-0.58%) |
Aug 29, 2012 | 5.595 | 5.628 | 5.585 | 5.624 | 4,518,457 | +0.05(+0.88%) |
Aug 27, 2012 | 5.598 | 5.602 | 5.553 | 5.576 | 5,218,103 | -0.00(-0.06%) |
Aug 24, 2012 | 5.540 | 5.582 | 5.533 | 5.579 | 5,852,794 | +0.03(+0.59%) |
Aug 23, 2012 | 5.475 | 5.566 | 5.471 | 5.546 | 6,642,911 | +0.00(+0.00%) |
Aug 22, 2012 | 5.533 | 5.559 | 5.497 | 5.546 | 6,248,559 | +0.00(+0.06%) |
Aug 21, 2012 | 5.563 | 5.579 | 5.524 | 5.543 | 9,142,237 | -0.02(-0.35%) |
Aug 20, 2012 | 5.481 | 5.566 | 5.478 | 5.563 | 12,482,240 | +0.09(+1.67%) |
Aug 17, 2012 | 5.478 | 5.514 | 5.452 | 5.471 | 68,074,912 | -0.20(-3.50%) |
Aug 16, 2012 | 5.628 | 5.670 | 5.615 | 5.670 | 4,054,750 | +0.04(+0.75%) |
Aug 15, 2012 | 5.634 | 5.634 | 5.598 | 5.628 | 2,758,353 | +0.01(+0.23%) |
Aug 14, 2012 | 5.615 | 5.631 | 5.592 | 5.615 | 3,450,180 | +0.02(+0.35%) |
Aug 13, 2012 | 5.589 | 5.621 | 5.572 | 5.595 | 2,887,910 | +0.01(+0.23%) |
Aug 10, 2012 | 5.566 | 5.588 | 5.530 | 5.582 | 3,270,940 | +0.00(+0.06%) |
Aug 09, 2012 | 5.556 | 5.608 | 5.553 | 5.579 | 3,566,756 | +0.03(+0.47%) |
Aug 08, 2012 | 5.455 | 5.566 | 5.455 | 5.553 | 5,227,117 | +0.08(+1.55%) |
Aug 07, 2012 | 5.468 | 5.517 | 5.419 | 5.468 | 5,898,971 | +0.03(+0.54%) |
Aug 06, 2012 | 5.468 | 5.468 | 5.371 | 5.439 | 5,910,459 | -0.01(-0.24%) |
Aug 03, 2012 | 5.488 | 5.488 | 5.439 | 5.452 | 3,851,217 | +0.01(+0.18%) |
Aug 02, 2012 | 5.393 | 5.465 | 5.387 | 5.442 | 3,405,640 | +0.04(+0.72%) |
Aug 01, 2012 | 5.419 | 5.478 | 5.388 | 5.403 | 3,482,252 | -0.01(-0.18%) |
Jul 31, 2012 | 5.452 | 5.452 | 5.400 | 5.413 | 3,259,468 | -0.03(-0.48%) |
Jul 30, 2012 | 5.432 | 5.445 | 5.403 | 5.439 | 2,638,772 | +0.00(+0.06%) |
Jul 27, 2012 | 5.432 | 5.455 | 5.413 | 5.436 | 2,717,116 | +0.02(+0.36%) |
Jul 26, 2012 | 5.403 | 5.439 | 5.374 | 5.416 | 3,094,877 | +0.07(+1.28%) |
Jul 25, 2012 | 5.439 | 5.439 | 5.338 | 5.348 | 2,600,610 | -0.05(-0.84%) |
Jul 24, 2012 | 5.367 | 5.400 | 5.341 | 5.393 | 3,420,123 | +0.05(+0.85%) |
Jul 23, 2012 | 5.338 | 5.371 | 5.270 | 5.348 | 3,303,608 | -0.05(-0.90%) |
Jul 20, 2012 | 5.354 | 5.419 | 5.325 | 5.397 | 3,098,650 | +0.00(+0.06%) |
Jul 19, 2012 | 5.423 | 5.436 | 5.384 | 5.393 | 2,324,395 | -0.02(-0.42%) |
Jul 18, 2012 | 5.403 | 5.432 | 5.377 | 5.416 | 3,644,843 | +0.01(+0.24%) |
Jul 17, 2012 | 5.351 | 5.410 | 5.307 | 5.403 | 4,222,548 | +0.09(+1.65%) |
Jul 16, 2012 | 5.309 | 5.346 | 5.273 | 5.315 | 1,721,408 | +0.01(+0.18%) |
Jul 13, 2012 | 5.260 | 5.335 | 5.260 | 5.305 | 2,590,235 | +0.06(+1.12%) |
Jul 12, 2012 | 5.224 | 5.273 | 5.175 | 5.247 | 3,066,209 | -0.00(-0.06%) |
Jul 11, 2012 | 5.224 | 5.260 | 5.182 | 5.250 | 3,784,775 | +0.03(+0.56%) |
Jul 10, 2012 | 5.237 | 5.244 | 5.209 | 5.221 | 2,663,243 | -0.01(-0.12%) |
Jul 09, 2012 | 5.237 | 5.253 | 5.208 | 5.227 | 2,314,561 | -0.01(-0.25%) |
Jul 06, 2012 | 5.208 | 5.257 | 5.188 | 5.240 | 2,146,962 | +0.00(+0.06%) |
Jul 05, 2012 | 5.231 | 5.261 | 5.214 | 5.237 | 2,943,857 | -0.02(-0.37%) |
Jul 03, 2012 | 5.260 | 5.276 | 5.244 | 5.257 | 1,923,146 | +0.00(+0.06%) |
Jul 02, 2012 | 5.172 | 5.257 | 5.172 | 5.253 | 3,137,067 | +0.06(+1.13%) |
Jun 29, 2012 | 5.221 | 5.240 | 5.159 | 5.195 | 5,895,942 | +0.07(+1.27%) |
Jun 28, 2012 | 5.100 | 5.152 | 5.048 | 5.130 | 3,426,815 | -0.01(-0.19%) |
Jun 27, 2012 | 5.071 | 5.141 | 5.065 | 5.139 | 4,309,379 | +0.08(+1.67%) |
Jun 26, 2012 | 5.026 | 5.078 | 4.996 | 5.055 | 3,066,848 | +0.06(+1.17%) |
Jun 25, 2012 | 4.983 | 5.065 | 4.980 | 4.996 | 3,413,764 | -0.05(-1.03%) |
Jun 22, 2012 | 5.048 | 5.069 | 5.039 | 5.048 | 2,800,935 | +0.02(+0.45%) |
Jun 21, 2012 | 5.104 | 5.117 | 5.019 | 5.026 | 3,484,691 | -0.07(-1.28%) |
Jun 20, 2012 | 5.071 | 5.120 | 5.039 | 5.091 | 3,221,442 | +0.03(+0.51%) |
Jun 19, 2012 | 5.022 | 5.078 | 5.006 | 5.065 | 2,441,172 | +0.06(+1.17%) |
Jun 18, 2012 | 4.967 | 5.012 | 4.934 | 5.006 | 2,689,668 | +0.03(+0.52%) |
Jun 15, 2012 | 4.980 | 4.993 | 4.931 | 4.980 | 3,413,466 | -0.00(-0.07%) |
Jun 14, 2012 | 4.954 | 5.006 | 4.944 | 4.983 | 3,679,155 | +0.03(+0.59%) |
Jun 13, 2012 | 4.947 | 5.012 | 4.899 | 4.954 | 4,160,054 | +0.02(+0.40%) |
Jun 12, 2012 | 4.893 | 4.944 | 4.890 | 4.934 | 4,378,801 | +0.02(+0.32%) |
Jun 11, 2012 | 5.023 | 5.036 | 4.915 | 4.918 | 5,469,902 | -0.07(-1.40%) |
Jun 08, 2012 | 4.947 | 4.988 | 4.877 | 4.988 | 4,426,133 | +0.05(+1.09%) |
Jun 07, 2012 | 4.998 | 5.020 | 4.922 | 4.934 | 4,275,836 | -0.03(-0.70%) |
Jun 06, 2012 | 4.871 | 4.976 | 4.836 | 4.969 | 3,794,105 | +0.14(+2.96%) |
Jun 05, 2012 | 4.753 | 4.839 | 4.737 | 4.826 | 3,497,553 | +0.07(+1.40%) |
Jun 04, 2012 | 4.747 | 4.779 | 4.718 | 4.760 | 4,512,360 | -0.00(-0.07%) |
Jun 01, 2012 | 4.753 | 4.785 | 4.728 | 4.763 | 4,946,482 | -0.03(-0.66%) |
May 31, 2012 | 4.756 | 4.814 | 4.734 | 4.795 | 4,647,525 | +0.04(+0.80%) |
May 30, 2012 | 4.795 | 4.814 | 4.753 | 4.756 | 3,512,125 | -0.07(-1.51%) |
May 29, 2012 | 4.791 | 4.839 | 4.791 | 4.830 | 3,274,336 | +0.06(+1.20%) |
May 25, 2012 | 4.833 | 4.833 | 4.750 | 4.772 | 3,447,331 | -0.05(-1.12%) |
May 24, 2012 | 4.861 | 4.874 | 4.772 | 4.826 | 4,100,663 | -0.01(-0.13%) |
May 23, 2012 | 4.801 | 4.836 | 4.747 | 4.833 | 5,101,789 | +0.02(+0.46%) |
May 22, 2012 | 4.830 | 4.888 | 4.779 | 4.810 | 4,554,751 | -0.02(-0.39%) |
May 21, 2012 | 4.655 | 4.833 | 4.655 | 4.830 | 4,607,444 | +0.17(+3.61%) |
May 18, 2012 | 4.718 | 4.750 | 4.639 | 4.661 | 5,555,666 | -0.05(-1.01%) |
May 17, 2012 | 4.807 | 4.817 | 4.667 | 4.709 | 8,595,333 | -0.10(-2.18%) |
May 16, 2012 | 4.861 | 4.887 | 4.782 | 4.814 | 5,089,360 | -0.04(-0.92%) |
May 15, 2012 | 4.896 | 4.998 | 4.839 | 4.858 | 6,488,741 | -0.05(-0.97%) |
May 14, 2012 | 4.944 | 5.058 | 4.893 | 4.906 | 6,083,559 | -0.03(-0.71%) |
May 11, 2012 | 4.855 | 4.982 | 4.845 | 4.941 | 6,347,049 | +0.08(+1.70%) |
May 10, 2012 | 4.912 | 4.925 | 4.845 | 4.858 | 3,939,458 | -0.02(-0.39%) |
May 09, 2012 | 4.903 | 4.922 | 4.823 | 4.877 | 6,699,136 | -0.05(-1.03%) |
May 08, 2012 | 4.944 | 4.998 | 4.766 | 4.928 | 9,189,754 | -0.07(-1.34%) |
May 07, 2012 | 5.004 | 5.023 | 4.979 | 4.995 | 3,301,343 | -0.02(-0.32%) |
May 04, 2012 | 5.061 | 5.068 | 5.011 | 5.011 | 2,850,034 | -0.08(-1.50%) |
May 03, 2012 | 5.115 | 5.128 | 5.058 | 5.087 | 2,171,464 | -0.02(-0.37%) |
May 02, 2012 | 5.084 | 5.128 | 5.068 | 5.106 | 2,819,077 | +0.01(+0.19%) |
May 01, 2012 | 5.100 | 5.135 | 5.087 | 5.096 | 4,219,717 | +0.00(+0.00%) |
Apr 30, 2012 | 5.103 | 5.115 | 5.077 | 5.096 | 3,212,998 | -0.01(-0.12%) |
Apr 27, 2012 | 5.096 | 5.144 | 5.084 | 5.103 | 4,533,019 | +0.01(+0.12%) |
Apr 26, 2012 | 5.100 | 5.114 | 5.071 | 5.096 | 4,092,921 | -0.01(-0.12%) |
Apr 25, 2012 | 5.122 | 5.138 | 5.071 | 5.103 | 3,869,244 | +0.00(+0.06%) |
Apr 24, 2012 | 5.106 | 5.128 | 5.074 | 5.100 | 2,335,143 | +0.00(+0.00%) |
Apr 23, 2012 | 5.068 | 5.122 | 5.046 | 5.100 | 3,447,278 | +0.00(+0.00%) |
Apr 20, 2012 | 5.087 | 5.138 | 5.075 | 5.100 | 2,646,016 | +0.03(+0.50%) |
Apr 19, 2012 | 5.112 | 5.141 | 5.065 | 5.074 | 2,404,255 | -0.04(-0.81%) |
Apr 18, 2012 | 5.122 | 5.149 | 5.100 | 5.115 | 2,049,310 | -0.01(-0.19%) |
Apr 17, 2012 | 5.144 | 5.160 | 5.112 | 5.125 | 2,686,723 | +0.00(+0.00%) |
Apr 16, 2012 | 5.077 | 5.128 | 5.052 | 5.125 | 5,412,439 | +0.06(+1.26%) |
Apr 13, 2012 | 5.144 | 5.154 | 5.055 | 5.061 | 2,661,620 | -0.07(-1.36%) |
Apr 12, 2012 | 5.081 | 5.135 | 5.068 | 5.131 | 2,914,963 | +0.05(+0.94%) |
Apr 11, 2012 | 5.084 | 5.096 | 5.030 | 5.084 | 3,881,273 | +0.06(+1.27%) |
Apr 10, 2012 | 5.141 | 5.163 | 5.020 | 5.020 | 5,082,871 | -0.12(-2.29%) |
Apr 09, 2012 | 5.157 | 5.189 | 5.135 | 5.138 | 2,374,295 | -0.06(-1.22%) |
Apr 05, 2012 | 5.195 | 5.233 | 5.185 | 5.201 | 2,151,834 | +0.01(+0.12%) |
Apr 04, 2012 | 5.217 | 5.249 | 5.192 | 5.195 | 2,700,020 | -0.06(-1.21%) |
Apr 03, 2012 | 5.223 | 5.271 | 5.220 | 5.258 | 4,276,661 | +0.01(+0.24%) |
Apr 02, 2012 | 5.204 | 5.274 | 5.185 | 5.246 | 4,480,657 | +0.05(+0.98%) |
Mar 30, 2012 | 5.243 | 5.243 | 5.166 | 5.195 | 5,249,310 | +0.02(+0.37%) |
Mar 29, 2012 | 5.192 | 5.217 | 5.146 | 5.176 | 3,626,347 | -0.03(-0.61%) |
Mar 28, 2012 | 5.204 | 5.227 | 5.169 | 5.208 | 2,961,093 | -0.01(-0.18%) |
Mar 27, 2012 | 5.211 | 5.220 | 5.189 | 5.217 | 3,233,581 | +0.01(+0.18%) |
Mar 26, 2012 | 5.176 | 5.208 | 5.166 | 5.208 | 2,837,190 | +0.06(+1.11%) |
Mar 23, 2012 | 5.119 | 5.154 | 5.090 | 5.150 | 2,051,570 | +0.03(+0.62%) |
Mar 22, 2012 | 5.150 | 5.163 | 5.115 | 5.119 | 3,648,057 | -0.05(-0.92%) |
Mar 21, 2012 | 5.166 | 5.195 | 5.138 | 5.166 | 3,201,233 | +0.00(+0.00%) |
Mar 20, 2012 | 5.173 | 5.192 | 5.154 | 5.166 | 2,295,021 | -0.04(-0.85%) |
Mar 19, 2012 | 5.131 | 5.211 | 5.109 | 5.211 | 3,878,885 | +0.09(+1.80%) |
Mar 16, 2012 | 5.198 | 5.211 | 5.103 | 5.119 | 5,069,419 | -0.07(-1.41%) |
Mar 15, 2012 | 5.195 | 5.211 | 5.168 | 5.192 | 3,486,736 | -0.00(-0.06%) |
Mar 14, 2012 | 5.230 | 5.249 | 5.179 | 5.195 | 3,618,951 | -0.05(-1.03%) |
Mar 13, 2012 | 5.150 | 5.249 | 5.122 | 5.249 | 5,068,324 | +0.14(+2.74%) |
Mar 12, 2012 | 5.131 | 5.134 | 5.090 | 5.109 | 4,686,670 | +0.00(+0.06%) |
Mar 09, 2012 | 5.122 | 5.125 | 5.094 | 5.106 | 5,641,283 | -0.01(-0.12%) |
Mar 08, 2012 | 5.146 | 5.146 | 5.094 | 5.112 | 7,804,860 | -0.03(-0.66%) |
Mar 07, 2012 | 5.118 | 5.153 | 5.097 | 5.146 | 4,416,689 | +0.05(+0.98%) |
Mar 06, 2012 | 5.149 | 5.165 | 5.084 | 5.097 | 5,876,098 | -0.09(-1.74%) |
Mar 05, 2012 | 5.193 | 5.224 | 5.174 | 5.187 | 4,038,277 | +0.00(+0.00%) |
Mar 02, 2012 | 5.171 | 5.252 | 5.165 | 5.187 | 6,709,436 | +0.02(+0.42%) |
Mar 01, 2012 | 5.218 | 5.218 | 5.156 | 5.165 | 4,306,423 | -0.01(-0.24%) |
Feb 29, 2012 | 5.162 | 5.218 | 5.137 | 5.177 | 6,922,170 | +0.05(+0.91%) |
Feb 28, 2012 | 5.140 | 5.153 | 5.072 | 5.131 | 6,898,769 | +0.07(+1.35%) |
Feb 27, 2012 | 4.985 | 5.078 | 4.957 | 5.063 | 5,296,121 | +0.05(+1.09%) |
Feb 24, 2012 | 5.050 | 5.059 | 4.997 | 5.008 | 4,960,763 | -0.06(-1.16%) |
Feb 23, 2012 | 5.059 | 5.106 | 5.047 | 5.067 | 4,209,918 | +0.01(+0.18%) |
Feb 22, 2012 | 5.100 | 5.115 | 5.030 | 5.058 | 4,918,845 | -0.03(-0.64%) |
Feb 21, 2012 | 5.112 | 5.134 | 5.072 | 5.090 | 5,695,458 | -0.00(-0.06%) |
Feb 17, 2012 | 5.072 | 5.109 | 5.031 | 5.094 | 7,131,521 | +0.05(+0.92%) |
Feb 16, 2012 | 4.994 | 5.059 | 4.982 | 5.047 | 5,396,657 | +0.07(+1.37%) |
Feb 15, 2012 | 5.053 | 5.081 | 4.972 | 4.979 | 6,667,805 | -0.07(-1.41%) |
Feb 14, 2012 | 5.094 | 5.106 | 5.004 | 5.050 | 6,409,595 | -0.05(-0.91%) |
Feb 13, 2012 | 5.078 | 5.097 | 5.035 | 5.097 | 5,202,568 | +0.06(+1.20%) |
Feb 10, 2012 | 5.047 | 5.056 | 5.004 | 5.036 | 4,915,532 | -0.04(-0.70%) |
Feb 09, 2012 | 5.047 | 5.109 | 5.038 | 5.072 | 5,139,143 | +0.03(+0.68%) |
Feb 08, 2012 | 5.028 | 5.047 | 4.976 | 5.038 | 6,270,116 | +0.01(+0.19%) |
Feb 07, 2012 | 5.007 | 5.059 | 5.007 | 5.028 | 5,697,783 | -0.01(-0.18%) |
Feb 06, 2012 | 5.019 | 5.044 | 4.979 | 5.038 | 5,349,874 | +0.00(+0.00%) |
Feb 03, 2012 | 5.007 | 5.047 | 4.951 | 5.038 | 7,101,896 | +0.04(+0.87%) |
Feb 02, 2012 | 4.985 | 5.019 | 4.966 | 4.994 | 4,857,348 | -0.01(-0.12%) |
Feb 01, 2012 | 4.945 | 5.000 | 4.938 | 5.000 | 7,128,182 | +0.08(+1.58%) |
Jan 31, 2012 | 4.966 | 4.976 | 4.923 | 4.923 | 9,311,883 | -0.02(-0.38%) |
Jan 30, 2012 | 4.898 | 4.951 | 4.864 | 4.941 | 4,690,547 | +0.00(+0.06%) |
Jan 27, 2012 | 4.910 | 4.966 | 4.910 | 4.938 | 5,477,385 | -0.00(-0.06%) |
Jan 26, 2012 | 4.926 | 4.949 | 4.898 | 4.941 | 6,607,979 | +0.03(+0.70%) |
Jan 25, 2012 | 4.892 | 4.917 | 4.861 | 4.907 | 5,622,151 | -0.01(-0.13%) |
Jan 24, 2012 | 4.842 | 4.915 | 4.808 | 4.913 | 6,305,369 | +0.04(+0.83%) |
Jan 23, 2012 | 4.886 | 4.932 | 4.864 | 4.873 | 9,699,349 | -0.02(-0.38%) |
Jan 20, 2012 | 4.802 | 4.892 | 4.799 | 4.892 | 36,001,040 | -0.11(-2.11%) |
Jan 19, 2012 | 5.000 | 5.028 | 4.979 | 4.997 | 5,785,720 | +0.03(+0.56%) |
Jan 18, 2012 | 4.960 | 4.985 | 4.927 | 4.969 | 5,597,836 | +0.04(+0.82%) |
Jan 17, 2012 | 4.966 | 5.004 | 4.913 | 4.929 | 4,798,988 | -0.02(-0.50%) |
Jan 13, 2012 | 4.895 | 4.957 | 4.870 | 4.954 | 3,392,836 | +0.02(+0.44%) |
Jan 12, 2012 | 4.938 | 4.966 | 4.917 | 4.932 | 3,755,162 | +0.00(+0.06%) |
Jan 11, 2012 | 4.920 | 4.938 | 4.873 | 4.929 | 3,958,437 | +0.02(+0.32%) |
Jan 10, 2012 | 4.932 | 4.941 | 4.913 | 4.913 | 3,727,466 | +0.03(+0.64%) |
Jan 09, 2012 | 4.913 | 4.920 | 4.864 | 4.882 | 2,351,764 | +0.00(+0.00%) |
Jan 06, 2012 | 4.870 | 4.901 | 4.836 | 4.882 | 3,973,541 | +0.02(+0.38%) |
Jan 05, 2012 | 4.795 | 4.876 | 4.749 | 4.864 | 3,452,353 | +0.05(+0.97%) |
Jan 04, 2012 | 4.839 | 4.854 | 4.799 | 4.817 | 3,142,653 | +0.02(+0.39%) |
Dec 30, 2011 | 4.799 | 4.833 | 4.795 | 4.799 | 2,837,422 | +0.00(+0.00%) |
Dec 29, 2011 | 4.727 | 4.811 | 4.724 | 4.799 | 2,445,703 | +0.08(+1.71%) |
Dec 28, 2011 | 4.761 | 4.786 | 4.718 | 4.718 | 3,384,967 | -0.04(-0.85%) |
Dec 27, 2011 | 4.761 | 4.795 | 4.752 | 4.758 | 2,349,861 | -0.02(-0.39%) |
Dec 23, 2011 | 4.730 | 4.777 | 4.730 | 4.777 | 2,815,390 | +0.10(+2.19%) |
Dec 21, 2011 | 4.653 | 4.674 | 4.590 | 4.674 | 4,763,493 | +0.01(+0.13%) |
Dec 20, 2011 | 4.625 | 4.681 | 4.584 | 4.668 | 5,425,631 | +0.12(+2.59%) |
Dec 19, 2011 | 4.615 | 4.628 | 4.541 | 4.550 | 4,503,947 | -0.06(-1.35%) |
Dec 16, 2011 | 4.597 | 4.649 | 4.573 | 4.612 | 4,634,131 | +0.04(+0.88%) |
Dec 15, 2011 | 4.653 | 4.684 | 4.569 | 4.572 | 3,462,041 | -0.03(-0.74%) |
Dec 14, 2011 | 4.628 | 4.634 | 4.564 | 4.606 | 5,178,324 | -0.04(-0.80%) |
Dec 13, 2011 | 4.699 | 4.752 | 4.597 | 4.643 | 5,225,824 | -0.02(-0.53%) |
Dec 12, 2011 | 4.720 | 4.726 | 4.626 | 4.668 | 8,547,158 | -0.07(-1.47%) |
Dec 09, 2011 | 4.698 | 4.759 | 4.679 | 4.738 | 4,113,498 | +0.06(+1.36%) |
Dec 08, 2011 | 4.811 | 4.814 | 4.668 | 4.674 | 4,977,053 | -0.16(-3.39%) |
Dec 07, 2011 | 4.750 | 4.850 | 4.720 | 4.838 | 6,665,839 | +0.06(+1.21%) |
Dec 06, 2011 | 4.759 | 4.792 | 4.741 | 4.780 | 3,503,670 | +0.01(+0.13%) |
Dec 05, 2011 | 4.777 | 4.817 | 4.753 | 4.774 | 5,212,863 | +0.07(+1.48%) |
Dec 02, 2011 | 4.753 | 4.786 | 4.701 | 4.704 | 5,271,283 | +0.00(+0.00%) |