Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.444 | 5.477 | 5.392 | 5.415 | 3,887,203 | +0.04(+0.79%) |
Mar 29, 2012 | 5.293 | 5.387 | 5.260 | 5.373 | 1,962,888 | +0.03(+0.62%) |
Mar 28, 2012 | 5.364 | 5.364 | 5.297 | 5.340 | 3,187,654 | -0.01(-0.18%) |
Mar 27, 2012 | 5.354 | 5.387 | 5.326 | 5.349 | 3,407,549 | +0.01(+0.18%) |
Mar 26, 2012 | 5.331 | 5.373 | 5.283 | 5.340 | 1,671,327 | +0.05(+0.89%) |
Mar 23, 2012 | 5.255 | 5.312 | 5.208 | 5.293 | 1,351,064 | +0.03(+0.63%) |
Mar 22, 2012 | 5.307 | 5.307 | 5.231 | 5.260 | 2,469,523 | -0.08(-1.50%) |
Mar 21, 2012 | 5.368 | 5.397 | 5.326 | 5.340 | 2,530,916 | -0.00(-0.09%) |
Mar 20, 2012 | 5.368 | 5.406 | 5.321 | 5.345 | 3,066,243 | -0.05(-0.88%) |
Mar 19, 2012 | 5.434 | 5.481 | 5.371 | 5.392 | 6,134,098 | -0.02(-0.44%) |
Mar 16, 2012 | 5.345 | 5.415 | 5.335 | 5.415 | 1,871,507 | +0.07(+1.32%) |
Mar 15, 2012 | 5.297 | 5.354 | 5.236 | 5.345 | 1,966,765 | +0.07(+1.25%) |
Mar 14, 2012 | 5.283 | 5.345 | 5.246 | 5.279 | 2,174,496 | -0.01(-0.18%) |
Mar 13, 2012 | 5.222 | 5.293 | 5.208 | 5.288 | 2,663,771 | +0.11(+2.09%) |
Mar 12, 2012 | 5.194 | 5.241 | 5.175 | 5.180 | 2,000,963 | +0.00(+0.09%) |
Mar 09, 2012 | 5.180 | 5.255 | 5.151 | 5.175 | 2,770,659 | -0.01(-0.18%) |
Mar 08, 2012 | 5.208 | 5.222 | 5.150 | 5.184 | 1,931,605 | +0.00(+0.09%) |
Mar 07, 2012 | 5.175 | 5.198 | 5.104 | 5.180 | 1,434,294 | +0.03(+0.55%) |
Mar 06, 2012 | 5.241 | 5.293 | 5.123 | 5.151 | 6,999,942 | -0.14(-2.59%) |
Mar 05, 2012 | 5.180 | 5.288 | 5.156 | 5.288 | 2,075,167 | +0.08(+1.63%) |
Mar 02, 2012 | 5.123 | 5.213 | 5.118 | 5.203 | 1,956,596 | +0.08(+1.57%) |
Mar 01, 2012 | 5.118 | 5.128 | 5.066 | 5.123 | 3,420,825 | +0.02(+0.46%) |
Feb 29, 2012 | 5.147 | 5.203 | 5.090 | 5.099 | 6,968,583 | -0.05(-0.92%) |
Feb 28, 2012 | 5.170 | 5.217 | 5.109 | 5.147 | 4,234,920 | -0.03(-0.55%) |
Feb 27, 2012 | 5.090 | 5.189 | 5.062 | 5.175 | 1,797,746 | +0.04(+0.83%) |
Feb 24, 2012 | 5.203 | 5.217 | 5.118 | 5.132 | 1,669,659 | -0.07(-1.27%) |
Feb 23, 2012 | 5.071 | 5.216 | 5.070 | 5.198 | 2,566,424 | +0.11(+2.23%) |
Feb 22, 2012 | 5.095 | 5.165 | 5.052 | 5.085 | 1,636,964 | -0.03(-0.65%) |
Feb 21, 2012 | 5.213 | 5.231 | 5.099 | 5.118 | 2,260,170 | -0.07(-1.36%) |
Feb 17, 2012 | 5.217 | 5.241 | 5.147 | 5.189 | 2,907,537 | +0.00(+0.09%) |
Feb 16, 2012 | 5.151 | 5.241 | 5.151 | 5.184 | 2,638,756 | +0.02(+0.37%) |
Feb 15, 2012 | 5.156 | 5.194 | 5.080 | 5.165 | 3,665,422 | +0.00(+0.00%) |
Feb 14, 2012 | 5.264 | 5.283 | 5.109 | 5.165 | 6,099,747 | -0.12(-2.23%) |
Feb 13, 2012 | 5.439 | 5.439 | 5.260 | 5.283 | 6,093,860 | -0.09(-1.67%) |
Feb 10, 2012 | 5.316 | 5.392 | 5.281 | 5.373 | 4,196,342 | +0.01(+0.26%) |
Feb 09, 2012 | 4.708 | 5.399 | 4.472 | 5.359 | 4,270,714 | -0.01(-0.18%) |
Feb 08, 2012 | 5.326 | 5.397 | 5.288 | 5.368 | 4,666,108 | +0.05(+0.98%) |
Feb 07, 2012 | 5.302 | 5.331 | 5.264 | 5.316 | 6,304,077 | -0.02(-0.44%) |
Feb 06, 2012 | 5.246 | 5.340 | 5.246 | 5.340 | 4,882,570 | +0.07(+1.25%) |
Feb 03, 2012 | 5.066 | 5.288 | 5.052 | 5.274 | 7,500,588 | +0.25(+4.88%) |
Feb 02, 2012 | 5.080 | 5.104 | 4.991 | 5.029 | 7,940,478 | -0.03(-0.56%) |
Feb 01, 2012 | 5.071 | 5.118 | 5.043 | 5.057 | 3,294,604 | +0.04(+0.75%) |
Jan 31, 2012 | 4.958 | 5.029 | 4.944 | 5.019 | 4,556,146 | +0.08(+1.62%) |
Jan 30, 2012 | 4.920 | 4.996 | 4.892 | 4.939 | 3,168,190 | -0.03(-0.66%) |
Jan 27, 2012 | 4.906 | 4.977 | 4.882 | 4.972 | 4,399,140 | +0.05(+1.05%) |
Jan 26, 2012 | 4.967 | 4.967 | 4.878 | 4.920 | 4,043,124 | +0.00(+0.00%) |
Jan 25, 2012 | 4.859 | 4.934 | 4.835 | 4.920 | 4,002,442 | +0.05(+0.97%) |
Jan 24, 2012 | 4.845 | 4.882 | 4.797 | 4.873 | 2,496,269 | -0.00(-0.10%) |
Jan 23, 2012 | 4.915 | 4.944 | 4.816 | 4.878 | 2,263,937 | -0.01(-0.29%) |
Jan 20, 2012 | 4.826 | 4.920 | 4.769 | 4.892 | 3,380,442 | +0.07(+1.47%) |
Jan 19, 2012 | 4.802 | 4.830 | 4.755 | 4.821 | 3,591,129 | +0.04(+0.89%) |
Jan 18, 2012 | 4.665 | 4.788 | 4.652 | 4.779 | 4,172,415 | +0.10(+2.12%) |
Jan 17, 2012 | 4.613 | 4.689 | 4.585 | 4.680 | 2,692,855 | +0.12(+2.69%) |
Jan 13, 2012 | 4.595 | 4.637 | 4.533 | 4.557 | 3,057,596 | -0.07(-1.43%) |
Jan 12, 2012 | 4.717 | 4.727 | 4.599 | 4.623 | 3,813,752 | -0.04(-0.81%) |
Jan 11, 2012 | 4.519 | 4.689 | 4.514 | 4.661 | 5,424,522 | +0.12(+2.70%) |
Jan 10, 2012 | 4.533 | 4.576 | 4.514 | 4.538 | 2,726,362 | +0.06(+1.37%) |
Jan 09, 2012 | 4.500 | 4.519 | 4.430 | 4.477 | 1,583,264 | -0.02(-0.52%) |
Jan 06, 2012 | 4.533 | 4.552 | 4.463 | 4.500 | 1,926,893 | -0.01(-0.31%) |
Jan 05, 2012 | 4.396 | 4.529 | 4.363 | 4.514 | 2,225,203 | +0.08(+1.81%) |
Jan 04, 2012 | 4.453 | 4.477 | 4.378 | 4.434 | 2,176,870 | +0.02(+0.53%) |
Dec 30, 2011 | 4.480 | 4.508 | 4.411 | 4.411 | 2,228,617 | -0.06(-1.35%) |
Dec 29, 2011 | 4.439 | 4.485 | 4.420 | 4.471 | 2,943,685 | +0.04(+0.84%) |
Dec 28, 2011 | 4.462 | 4.499 | 4.392 | 4.434 | 3,210,310 | -0.03(-0.62%) |
Dec 27, 2011 | 4.443 | 4.508 | 4.411 | 4.462 | 1,227,420 | +0.00(+0.10%) |
Dec 23, 2011 | 4.448 | 4.471 | 4.411 | 4.457 | 2,026,957 | +0.17(+3.90%) |
Dec 21, 2011 | 4.253 | 4.322 | 4.225 | 4.290 | 5,448,070 | +0.00(+0.00%) |
Dec 20, 2011 | 4.197 | 4.313 | 4.165 | 4.290 | 2,726,718 | +0.17(+4.17%) |
Dec 19, 2011 | 4.118 | 4.174 | 4.081 | 4.118 | 3,390,191 | +0.03(+0.68%) |
Dec 16, 2011 | 4.039 | 4.137 | 4.016 | 4.090 | 5,977,304 | +0.11(+2.80%) |
Dec 15, 2011 | 3.951 | 4.007 | 3.905 | 3.979 | 5,084,721 | +0.06(+1.66%) |
Dec 14, 2011 | 3.919 | 3.984 | 3.886 | 3.914 | 3,000,229 | -0.04(-0.94%) |
Dec 13, 2011 | 4.011 | 4.095 | 3.923 | 3.951 | 1,696,847 | -0.07(-1.73%) |
Dec 12, 2011 | 3.988 | 4.035 | 3.946 | 4.021 | 3,074,266 | -0.04(-0.92%) |
Dec 09, 2011 | 3.970 | 4.095 | 3.932 | 4.058 | 2,056,754 | +0.13(+3.19%) |
Dec 08, 2011 | 4.058 | 4.058 | 3.919 | 3.932 | 3,046,623 | -0.16(-3.97%) |
Dec 07, 2011 | 4.021 | 4.095 | 3.970 | 4.095 | 1,689,546 | +0.05(+1.26%) |
Dec 06, 2011 | 4.035 | 4.058 | 3.993 | 4.044 | 1,397,622 | +0.01(+0.23%) |
Dec 05, 2011 | 4.090 | 4.095 | 4.002 | 4.035 | 2,560,338 | +0.02(+0.58%) |
Dec 02, 2011 | 4.025 | 4.076 | 3.993 | 4.011 | 4,182,035 | +0.02(+0.58%) |
Dec 01, 2011 | 4.007 | 4.021 | 3.928 | 3.988 | 2,457,514 | -0.06(-1.38%) |
Nov 30, 2011 | 3.970 | 4.053 | 3.937 | 4.044 | 6,588,754 | +0.21(+5.45%) |
Nov 29, 2011 | 3.826 | 3.881 | 3.802 | 3.835 | 5,309,879 | +0.01(+0.24%) |
Nov 28, 2011 | 3.877 | 3.886 | 3.761 | 3.826 | 7,662,043 | +0.08(+2.23%) |
Nov 25, 2011 | 3.761 | 3.807 | 3.719 | 3.742 | 873,312 | -0.00(-0.12%) |
Nov 23, 2011 | 3.830 | 3.844 | 3.737 | 3.747 | 3,731,962 | -0.11(-2.89%) |
Nov 22, 2011 | 3.965 | 3.965 | 3.844 | 3.858 | 4,145,942 | -0.09(-2.24%) |
Nov 21, 2011 | 4.058 | 4.104 | 3.946 | 3.946 | 4,069,871 | -0.19(-4.60%) |
Nov 18, 2011 | 4.127 | 4.155 | 4.076 | 4.137 | 2,333,614 | +0.05(+1.14%) |
Nov 17, 2011 | 4.202 | 4.202 | 4.062 | 4.090 | 5,236,085 | -0.11(-2.65%) |
Nov 16, 2011 | 4.248 | 4.290 | 4.199 | 4.202 | 2,842,158 | -0.08(-1.95%) |
Nov 15, 2011 | 4.211 | 4.309 | 4.179 | 4.285 | 2,600,344 | +0.05(+1.10%) |
Nov 14, 2011 | 4.360 | 4.383 | 4.197 | 4.239 | 3,929,447 | -0.18(-4.00%) |
Nov 11, 2011 | 4.332 | 4.439 | 4.304 | 4.415 | 2,415,644 | +0.14(+3.37%) |
Nov 10, 2011 | 4.360 | 4.383 | 4.206 | 4.271 | 4,837,073 | -0.00(-0.11%) |
Nov 09, 2011 | 4.336 | 4.397 | 4.239 | 4.276 | 5,211,124 | -0.18(-4.06%) |
Nov 08, 2011 | 4.373 | 4.462 | 4.290 | 4.457 | 2,663,894 | +0.08(+1.91%) |
Nov 07, 2011 | 4.304 | 4.378 | 4.257 | 4.373 | 3,092,365 | +0.05(+1.18%) |
Nov 04, 2011 | 4.281 | 4.341 | 4.234 | 4.322 | 3,002,387 | -0.00(-0.11%) |
Nov 03, 2011 | 4.267 | 4.360 | 4.155 | 4.327 | 3,472,721 | +0.13(+3.10%) |
Nov 02, 2011 | 4.141 | 4.216 | 4.100 | 4.197 | 6,348,685 | +0.13(+3.20%) |
Nov 01, 2011 | 4.062 | 4.151 | 4.025 | 4.067 | 6,474,077 | -0.16(-3.84%) |
Oct 31, 2011 | 4.225 | 4.281 | 4.155 | 4.230 | 2,611,202 | -0.06(-1.51%) |
Oct 28, 2011 | 4.304 | 4.313 | 4.206 | 4.295 | 7,970,791 | -0.03(-0.64%) |
Oct 27, 2011 | 4.253 | 4.425 | 4.202 | 4.322 | 9,631,828 | +0.30(+7.38%) |
Oct 26, 2011 | 3.979 | 4.030 | 3.937 | 4.025 | 6,075,829 | +0.05(+1.17%) |
Oct 25, 2011 | 4.053 | 4.053 | 3.905 | 3.979 | 9,114,146 | -0.09(-2.17%) |
Oct 24, 2011 | 3.923 | 4.090 | 3.909 | 4.067 | 6,000,228 | +0.14(+3.55%) |
Oct 21, 2011 | 3.802 | 3.956 | 3.802 | 3.928 | 8,686,071 | +0.17(+4.57%) |
Oct 20, 2011 | 3.742 | 3.784 | 3.612 | 3.756 | 7,303,250 | +0.04(+1.00%) |
Oct 19, 2011 | 3.696 | 3.756 | 3.672 | 3.719 | 8,358,030 | +0.03(+0.88%) |
Oct 18, 2011 | 3.450 | 3.733 | 3.440 | 3.686 | 4,558,953 | +0.25(+7.30%) |
Oct 17, 2011 | 3.501 | 3.515 | 3.412 | 3.436 | 3,195,407 | -0.08(-2.25%) |
Oct 14, 2011 | 3.538 | 3.547 | 3.450 | 3.515 | 5,194,754 | +0.05(+1.34%) |
Oct 13, 2011 | 3.482 | 3.515 | 3.366 | 3.468 | 4,482,288 | -0.04(-1.06%) |
Oct 12, 2011 | 3.477 | 3.594 | 3.445 | 3.505 | 6,985,173 | +0.05(+1.48%) |
Oct 11, 2011 | 3.408 | 3.542 | 3.387 | 3.454 | 9,524,841 | +0.02(+0.68%) |
Oct 10, 2011 | 3.375 | 3.431 | 3.357 | 3.431 | 5,168,313 | +0.14(+4.23%) |
Oct 07, 2011 | 3.459 | 3.468 | 3.236 | 3.292 | 5,913,426 | -0.13(-3.93%) |
Oct 06, 2011 | 3.403 | 3.431 | 3.354 | 3.426 | 3,263,383 | +0.08(+2.36%) |
Oct 05, 2011 | 3.371 | 3.394 | 3.152 | 3.347 | 3,904,585 | -0.01(-0.41%) |
Oct 04, 2011 | 3.255 | 3.361 | 3.143 | 3.361 | 8,292,085 | +0.02(+0.70%) |
Oct 03, 2011 | 3.631 | 3.649 | 3.324 | 3.338 | 4,464,466 | -0.31(-8.52%) |
Sep 30, 2011 | 3.672 | 3.731 | 3.631 | 3.649 | 4,043,795 | -0.08(-2.20%) |
Sep 29, 2011 | 3.690 | 3.731 | 3.649 | 3.731 | 4,686,550 | +0.14(+3.93%) |
Sep 28, 2011 | 3.772 | 3.790 | 3.581 | 3.590 | 4,656,729 | -0.15(-4.02%) |
Sep 27, 2011 | 3.777 | 3.859 | 3.731 | 3.740 | 5,136,816 | +0.06(+1.74%) |
Sep 26, 2011 | 3.695 | 3.722 | 3.576 | 3.677 | 3,534,872 | +0.02(+0.50%) |
Sep 23, 2011 | 3.608 | 3.677 | 3.587 | 3.658 | 3,785,197 | +0.04(+1.13%) |
Sep 22, 2011 | 3.731 | 3.770 | 3.574 | 3.617 | 5,373,225 | -0.20(-5.14%) |
Sep 21, 2011 | 4.082 | 4.128 | 3.813 | 3.813 | 3,546,021 | -0.29(-7.00%) |
Sep 20, 2011 | 4.109 | 4.173 | 4.077 | 4.100 | 2,355,297 | +0.01(+0.22%) |
Sep 19, 2011 | 4.178 | 4.219 | 4.077 | 4.091 | 2,690,293 | -0.18(-4.16%) |
Sep 16, 2011 | 4.255 | 4.328 | 4.214 | 4.269 | 4,798,565 | +0.01(+0.32%) |
Sep 15, 2011 | 4.096 | 4.255 | 4.041 | 4.255 | 3,425,900 | +0.20(+4.94%) |
Sep 14, 2011 | 4.055 | 4.087 | 3.977 | 4.055 | 4,636,858 | +0.00(+0.11%) |
Sep 13, 2011 | 4.059 | 4.114 | 4.005 | 4.050 | 3,332,631 | -0.02(-0.45%) |
Sep 12, 2011 | 3.991 | 4.077 | 3.936 | 4.068 | 4,216,567 | +0.00(+0.00%) |
Sep 09, 2011 | 4.137 | 4.191 | 4.023 | 4.068 | 4,047,397 | -0.11(-2.72%) |
Sep 08, 2011 | 4.232 | 4.278 | 4.150 | 4.182 | 4,084,486 | -0.07(-1.61%) |
Sep 07, 2011 | 4.155 | 4.282 | 4.118 | 4.251 | 6,533,515 | +0.15(+3.67%) |
Sep 06, 2011 | 4.046 | 4.146 | 4.023 | 4.100 | 5,095,581 | -0.05(-1.32%) |
Sep 02, 2011 | 4.269 | 4.269 | 4.137 | 4.155 | 6,494,554 | -0.21(-4.70%) |
Sep 01, 2011 | 4.519 | 4.538 | 4.351 | 4.360 | 7,672,262 | -0.17(-3.72%) |
Aug 31, 2011 | 4.579 | 4.620 | 4.483 | 4.529 | 3,912,094 | -0.02(-0.40%) |
Aug 30, 2011 | 4.510 | 4.579 | 4.433 | 4.547 | 3,022,998 | +0.00(+0.00%) |
Aug 29, 2011 | 4.405 | 4.560 | 4.401 | 4.547 | 2,445,636 | +0.21(+4.72%) |
Aug 26, 2011 | 4.246 | 4.383 | 4.169 | 4.342 | 3,042,792 | +0.04(+0.95%) |
Aug 25, 2011 | 4.460 | 4.510 | 4.255 | 4.301 | 3,204,988 | -0.09(-2.07%) |
Aug 24, 2011 | 4.278 | 4.396 | 4.260 | 4.392 | 6,062,829 | +0.10(+2.34%) |
Aug 23, 2011 | 4.282 | 4.323 | 4.210 | 4.292 | 5,037,137 | +0.03(+0.64%) |
Aug 22, 2011 | 4.428 | 4.442 | 4.219 | 4.264 | 3,476,141 | -0.05(-1.27%) |
Aug 19, 2011 | 4.351 | 4.497 | 4.314 | 4.319 | 5,652,312 | -0.11(-2.47%) |
Aug 18, 2011 | 4.456 | 4.506 | 4.360 | 4.428 | 6,330,925 | -0.17(-3.76%) |
Aug 17, 2011 | 4.624 | 4.725 | 4.560 | 4.601 | 5,662,346 | -0.00(-0.10%) |
Aug 16, 2011 | 4.492 | 4.656 | 4.465 | 4.606 | 8,740,820 | +0.05(+1.20%) |
Aug 15, 2011 | 4.405 | 4.574 | 4.392 | 4.551 | 6,903,680 | +0.20(+4.50%) |
Aug 12, 2011 | 4.478 | 4.542 | 4.310 | 4.355 | 6,176,253 | -0.05(-1.24%) |
Aug 11, 2011 | 4.173 | 4.526 | 4.141 | 4.410 | 7,417,881 | +0.27(+6.49%) |
Aug 10, 2011 | 4.050 | 4.328 | 4.000 | 4.141 | 14,304,785 | -0.01(-0.22%) |
Aug 09, 2011 | 4.301 | 4.169 | 3.845 | 4.150 | 17,548,840 | +0.30(+7.68%) |
Aug 08, 2011 | 4.301 | 4.387 | 3.854 | 3.854 | 9,907,252 | -0.62(-13.85%) |
Aug 05, 2011 | 4.756 | 4.775 | 4.415 | 4.474 | 6,567,968 | -0.21(-4.57%) |
Aug 04, 2011 | 4.970 | 4.984 | 4.683 | 4.688 | 5,997,197 | -0.35(-6.88%) |
Aug 03, 2011 | 5.112 | 5.118 | 4.902 | 5.034 | 5,172,724 | -0.08(-1.52%) |
Aug 02, 2011 | 5.349 | 5.380 | 5.098 | 5.112 | 3,701,641 | -0.29(-5.32%) |
Aug 01, 2011 | 5.540 | 5.549 | 5.362 | 5.399 | 4,789,155 | -0.06(-1.17%) |
Jul 29, 2011 | 5.376 | 5.462 | 5.330 | 5.462 | 3,689,742 | +0.02(+0.33%) |
Jul 28, 2011 | 5.535 | 5.590 | 5.344 | 5.444 | 7,619,093 | +0.10(+1.79%) |
Jul 27, 2011 | 5.476 | 5.499 | 5.349 | 5.349 | 6,306,628 | -0.18(-3.22%) |
Jul 26, 2011 | 5.540 | 5.563 | 5.476 | 5.526 | 2,330,570 | +0.00(+0.00%) |
Jul 25, 2011 | 5.558 | 5.608 | 5.503 | 5.526 | 3,601,550 | -0.10(-1.70%) |
Jul 22, 2011 | 5.622 | 5.645 | 5.617 | 5.622 | 3,820,414 | +0.08(+1.40%) |
Jul 21, 2011 | 5.549 | 5.604 | 5.513 | 5.544 | 5,497,243 | +0.03(+0.58%) |
Jul 20, 2011 | 5.453 | 5.535 | 5.424 | 5.513 | 5,377,022 | +0.09(+1.60%) |
Jul 19, 2011 | 5.312 | 5.426 | 5.296 | 5.426 | 4,023,463 | +0.14(+2.58%) |
Jul 18, 2011 | 5.362 | 5.390 | 5.248 | 5.289 | 3,836,042 | -0.09(-1.61%) |
Jul 15, 2011 | 5.376 | 5.401 | 5.339 | 5.376 | 4,337,084 | +0.01(+0.17%) |
Jul 14, 2011 | 5.421 | 5.426 | 5.330 | 5.367 | 7,107,536 | -0.04(-0.67%) |
Jul 13, 2011 | 5.472 | 5.508 | 5.390 | 5.403 | 6,743,911 | -0.05(-0.84%) |
Jul 12, 2011 | 5.353 | 5.517 | 5.353 | 5.449 | 2,552,619 | +0.06(+1.18%) |
Jul 11, 2011 | 5.444 | 5.444 | 5.358 | 5.385 | 2,878,574 | -0.12(-2.15%) |
Jul 08, 2011 | 5.385 | 5.522 | 5.339 | 5.503 | 5,544,111 | +0.05(+0.92%) |
Jul 07, 2011 | 5.444 | 5.476 | 5.399 | 5.453 | 4,270,980 | +0.05(+0.93%) |
Jul 06, 2011 | 5.349 | 5.408 | 5.317 | 5.403 | 1,883,118 | +0.05(+0.94%) |
Jul 05, 2011 | 5.330 | 5.371 | 5.262 | 5.353 | 4,287,135 | +0.02(+0.43%) |
Jul 01, 2011 | 5.216 | 5.335 | 5.180 | 5.330 | 2,234,526 | +0.12(+2.27%) |
Jun 30, 2011 | 5.216 | 5.248 | 5.176 | 5.212 | 2,959,152 | +0.01(+0.26%) |
Jun 29, 2011 | 5.149 | 5.207 | 5.086 | 5.198 | 3,154,813 | +0.07(+1.40%) |
Jun 28, 2011 | 5.028 | 5.140 | 4.996 | 5.126 | 3,047,758 | +0.12(+2.33%) |
Jun 27, 2011 | 4.983 | 5.028 | 4.938 | 5.010 | 2,200,655 | +0.04(+0.72%) |
Jun 24, 2011 | 5.019 | 5.068 | 4.938 | 4.974 | 1,593,283 | -0.04(-0.90%) |
Jun 23, 2011 | 5.050 | 5.068 | 4.920 | 5.019 | 3,229,500 | -0.10(-1.93%) |
Jun 22, 2011 | 5.158 | 5.194 | 5.117 | 5.117 | 2,841,284 | -0.04(-0.87%) |
Jun 21, 2011 | 5.045 | 5.203 | 5.019 | 5.162 | 3,696,482 | +0.01(+0.17%) |
Jun 20, 2011 | 5.117 | 5.153 | 5.099 | 5.153 | 2,763,637 | +0.08(+1.60%) |
Jun 17, 2011 | 5.104 | 5.131 | 5.045 | 5.072 | 2,337,679 | +0.01(+0.18%) |
Jun 16, 2011 | 5.001 | 5.095 | 4.965 | 5.063 | 2,066,235 | +0.06(+1.17%) |
Jun 15, 2011 | 5.104 | 5.131 | 4.956 | 5.005 | 2,668,090 | -0.15(-2.88%) |
Jun 14, 2011 | 5.122 | 5.180 | 5.099 | 5.153 | 2,866,208 | +0.10(+1.96%) |
Jun 13, 2011 | 5.086 | 5.153 | 4.965 | 5.054 | 2,434,277 | -0.03(-0.53%) |
Jun 10, 2011 | 5.153 | 5.194 | 5.014 | 5.081 | 3,509,525 | -0.11(-2.16%) |
Jun 09, 2011 | 5.266 | 5.266 | 5.176 | 5.194 | 2,162,037 | -0.07(-1.28%) |
Jun 08, 2011 | 5.293 | 5.333 | 5.248 | 5.261 | 2,197,500 | -0.05(-1.02%) |
Jun 07, 2011 | 5.293 | 5.378 | 5.270 | 5.315 | 3,059,827 | +0.04(+0.85%) |
Jun 06, 2011 | 5.374 | 5.405 | 5.250 | 5.270 | 2,998,807 | -0.13(-2.41%) |
Jun 03, 2011 | 5.356 | 5.450 | 5.329 | 5.401 | 2,683,190 | +0.00(+0.00%) |
May 24, 2011 | 5.378 | 5.419 | 5.365 | 5.401 | 3,056,166 | +0.03(+0.50%) |
May 23, 2011 | 5.365 | 5.432 | 5.347 | 5.374 | 3,727,588 | -0.05(-0.91%) |
May 20, 2011 | 5.522 | 5.522 | 5.414 | 5.423 | 1,753,474 | -0.10(-1.79%) |
May 19, 2011 | 5.522 | 5.552 | 5.455 | 5.522 | 1,259,731 | +0.03(+0.57%) |
May 18, 2011 | 5.401 | 5.491 | 5.374 | 5.491 | 1,435,580 | +0.08(+1.50%) |
May 17, 2011 | 5.405 | 5.428 | 5.378 | 5.410 | 3,681,965 | -0.03(-0.50%) |
May 16, 2011 | 5.383 | 5.486 | 5.374 | 5.437 | 1,550,644 | +0.01(+0.17%) |
May 13, 2011 | 5.495 | 5.522 | 5.401 | 5.428 | 2,013,930 | -0.07(-1.23%) |
May 12, 2011 | 5.509 | 5.527 | 5.444 | 5.495 | 2,016,739 | -0.04(-0.73%) |
May 11, 2011 | 5.621 | 5.621 | 5.513 | 5.536 | 1,950,268 | -0.08(-1.44%) |
May 10, 2011 | 5.513 | 5.626 | 5.495 | 5.617 | 1,965,314 | +0.13(+2.46%) |
May 09, 2011 | 5.432 | 5.486 | 5.392 | 5.482 | 3,248,649 | -0.03(-0.49%) |
May 06, 2011 | 5.612 | 5.617 | 5.500 | 5.509 | 2,422,389 | -0.03(-0.57%) |
May 05, 2011 | 5.477 | 5.558 | 5.432 | 5.540 | 2,588,068 | +0.04(+0.74%) |
May 04, 2011 | 5.590 | 5.635 | 5.477 | 5.500 | 3,125,630 | -0.10(-1.77%) |
May 03, 2011 | 5.662 | 5.743 | 5.540 | 5.599 | 2,554,085 | -0.10(-1.74%) |
May 02, 2011 | 5.675 | 5.698 | 5.671 | 5.698 | 2,213,746 | -0.01(-0.24%) |
Apr 29, 2011 | 5.662 | 5.716 | 5.567 | 5.711 | 2,466,086 | +0.07(+1.20%) |
Apr 28, 2011 | 5.576 | 5.662 | 5.522 | 5.644 | 3,146,662 | +0.09(+1.62%) |
Apr 27, 2011 | 5.585 | 5.585 | 5.527 | 5.554 | 2,311,781 | -0.02(-0.32%) |
Apr 26, 2011 | 5.558 | 5.594 | 5.522 | 5.572 | 2,810,647 | +0.02(+0.41%) |
Apr 25, 2011 | 5.477 | 5.567 | 5.464 | 5.549 | 2,420,652 | +0.06(+1.15%) |
Apr 21, 2011 | 5.522 | 5.527 | 5.450 | 5.486 | 3,405,071 | +0.00(+0.00%) |
Apr 20, 2011 | 5.495 | 5.509 | 5.414 | 5.486 | 4,003,461 | +0.05(+0.91%) |
Apr 19, 2011 | 5.423 | 5.473 | 5.401 | 5.437 | 4,236,154 | +0.04(+0.67%) |
Apr 18, 2011 | 5.437 | 5.464 | 5.383 | 5.401 | 2,305,617 | -0.08(-1.48%) |
Apr 15, 2011 | 5.396 | 5.486 | 5.369 | 5.482 | 3,005,856 | +0.10(+1.92%) |
Apr 14, 2011 | 5.252 | 5.392 | 5.252 | 5.378 | 3,880,660 | +0.10(+1.87%) |
Apr 13, 2011 | 5.293 | 5.315 | 5.270 | 5.279 | 2,601,931 | +0.00(+0.00%) |
Apr 12, 2011 | 5.302 | 5.369 | 5.275 | 5.279 | 3,018,338 | -0.06(-1.10%) |
Apr 11, 2011 | 5.315 | 5.396 | 5.297 | 5.338 | 3,195,069 | +0.02(+0.42%) |
Apr 08, 2011 | 5.414 | 5.419 | 5.293 | 5.315 | 1,744,499 | -0.09(-1.66%) |
Apr 07, 2011 | 5.504 | 5.509 | 5.387 | 5.405 | 2,824,132 | -0.10(-1.80%) |
Apr 06, 2011 | 5.459 | 5.518 | 5.450 | 5.504 | 3,545,882 | +0.06(+1.07%) |
Apr 05, 2011 | 5.437 | 5.464 | 5.410 | 5.446 | 1,607,072 | +0.00(+0.00%) |
Apr 04, 2011 | 5.446 | 5.464 | 5.414 | 5.446 | 2,794,400 | +0.01(+0.25%) |