Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.240 | 5.240 | 5.128 | 5.224 | 8,252,970 | -0.02(-0.38%) |
Apr 27, 2012 | 5.214 | 5.274 | 5.096 | 5.244 | 9,942,845 | +0.05(+0.92%) |
Apr 26, 2012 | 5.296 | 5.324 | 5.150 | 5.196 | 14,710,185 | -0.09(-1.74%) |
Apr 25, 2012 | 5.474 | 5.500 | 5.244 | 5.288 | 24,682,224 | +0.14(+2.72%) |
Apr 24, 2012 | 5.398 | 5.444 | 5.102 | 5.148 | 25,743,054 | -0.14(-2.57%) |
Apr 23, 2012 | 5.296 | 5.300 | 5.140 | 5.284 | 14,674,085 | -0.14(-2.51%) |
Apr 20, 2012 | 5.500 | 5.536 | 5.418 | 5.420 | 5,395,645 | -0.08(-1.38%) |
Apr 19, 2012 | 5.548 | 5.614 | 5.442 | 5.496 | 4,338,855 | -0.04(-0.65%) |
Apr 18, 2012 | 5.500 | 5.558 | 5.452 | 5.532 | 3,497,335 | +0.02(+0.40%) |
Apr 17, 2012 | 5.452 | 5.538 | 5.388 | 5.510 | 5,132,780 | +0.10(+1.85%) |
Apr 16, 2012 | 5.546 | 5.570 | 5.360 | 5.410 | 4,299,190 | -0.09(-1.64%) |
Apr 13, 2012 | 5.518 | 5.608 | 5.474 | 5.500 | 6,528,865 | -0.06(-1.04%) |
Apr 12, 2012 | 5.498 | 5.562 | 5.456 | 5.558 | 4,306,810 | +0.10(+1.87%) |
Apr 11, 2012 | 5.490 | 5.596 | 5.416 | 5.456 | 7,763,685 | +0.00(+0.07%) |
Apr 10, 2012 | 5.560 | 5.600 | 5.376 | 5.452 | 8,728,855 | -0.12(-2.22%) |
Apr 09, 2012 | 5.596 | 5.620 | 5.522 | 5.576 | 9,958,990 | -0.11(-1.97%) |
Apr 05, 2012 | 5.600 | 5.704 | 5.540 | 5.688 | 7,365,905 | +0.05(+0.85%) |
Apr 04, 2012 | 5.620 | 5.668 | 5.530 | 5.640 | 10,924,965 | -0.04(-0.77%) |
Apr 03, 2012 | 5.684 | 5.736 | 5.612 | 5.684 | 9,806,445 | +0.00(+0.00%) |
Apr 02, 2012 | 5.500 | 5.764 | 5.412 | 5.684 | 15,399,205 | +0.15(+2.78%) |
Mar 30, 2012 | 5.496 | 5.620 | 5.431 | 5.530 | 10,386,695 | +0.07(+1.36%) |
Mar 29, 2012 | 5.320 | 5.494 | 5.260 | 5.456 | 9,164,160 | +0.12(+2.33%) |
Mar 28, 2012 | 5.422 | 5.450 | 5.254 | 5.332 | 7,399,720 | -0.09(-1.70%) |
Mar 27, 2012 | 5.418 | 5.574 | 5.407 | 5.424 | 8,834,635 | -0.11(-1.95%) |
Mar 26, 2012 | 5.440 | 5.537 | 5.428 | 5.532 | 5,593,880 | +0.13(+2.33%) |
Mar 23, 2012 | 5.340 | 5.406 | 5.274 | 5.406 | 5,184,305 | +0.09(+1.65%) |
Mar 22, 2012 | 5.400 | 5.400 | 5.308 | 5.318 | 5,630,250 | -0.12(-2.13%) |
Mar 21, 2012 | 5.480 | 5.512 | 5.410 | 5.434 | 7,601,310 | -0.01(-0.18%) |
Mar 20, 2012 | 5.446 | 5.478 | 5.330 | 5.444 | 7,696,850 | -0.05(-0.91%) |
Mar 19, 2012 | 5.442 | 5.562 | 5.372 | 5.494 | 5,630,375 | +0.07(+1.29%) |
Mar 16, 2012 | 5.462 | 5.484 | 5.406 | 5.424 | 4,331,765 | -0.06(-1.13%) |
Mar 15, 2012 | 5.464 | 5.581 | 5.380 | 5.486 | 7,477,200 | +0.05(+0.96%) |
Mar 14, 2012 | 5.530 | 5.572 | 5.380 | 5.434 | 8,469,935 | -0.13(-2.30%) |
Mar 13, 2012 | 5.462 | 5.562 | 5.374 | 5.562 | 14,099,660 | +0.11(+2.09%) |
Mar 12, 2012 | 5.318 | 5.454 | 5.276 | 5.448 | 19,205,074 | +0.13(+2.44%) |
Mar 09, 2012 | 5.274 | 5.368 | 5.262 | 5.318 | 6,045,625 | +0.06(+1.06%) |
Mar 08, 2012 | 5.266 | 5.328 | 5.237 | 5.262 | 6,639,205 | +0.05(+0.92%) |
Mar 07, 2012 | 5.158 | 5.324 | 5.148 | 5.214 | 9,013,680 | +0.09(+1.68%) |
Mar 06, 2012 | 5.148 | 5.228 | 5.105 | 5.128 | 8,888,805 | -0.12(-2.32%) |
Mar 05, 2012 | 5.364 | 5.414 | 5.152 | 5.250 | 13,757,910 | -0.26(-4.68%) |
Mar 02, 2012 | 5.546 | 5.580 | 5.444 | 5.508 | 8,742,925 | -0.06(-1.04%) |
Mar 01, 2012 | 5.424 | 5.576 | 5.368 | 5.566 | 7,765,365 | +0.16(+2.88%) |
Feb 29, 2012 | 5.470 | 5.494 | 5.362 | 5.410 | 7,528,030 | -0.07(-1.28%) |
Feb 28, 2012 | 5.420 | 5.532 | 5.366 | 5.480 | 11,238,990 | +0.10(+1.93%) |
Feb 27, 2012 | 5.362 | 5.432 | 5.348 | 5.376 | 5,747,635 | -0.02(-0.41%) |
Feb 24, 2012 | 5.296 | 5.418 | 5.280 | 5.398 | 9,939,055 | +0.15(+2.82%) |
Feb 23, 2012 | 5.216 | 5.306 | 5.184 | 5.250 | 6,309,155 | +0.02(+0.46%) |
Feb 22, 2012 | 5.300 | 5.330 | 5.222 | 5.226 | 6,119,470 | -0.01(-0.27%) |
Feb 21, 2012 | 5.194 | 5.320 | 5.190 | 5.240 | 8,576,315 | +0.05(+0.92%) |
Feb 17, 2012 | 5.276 | 5.276 | 5.116 | 5.192 | 5,826,640 | -0.07(-1.33%) |
Feb 16, 2012 | 5.150 | 5.274 | 5.138 | 5.262 | 7,115,045 | +0.10(+1.90%) |
Feb 15, 2012 | 5.358 | 5.360 | 5.140 | 5.164 | 11,043,510 | -0.18(-3.30%) |
Feb 14, 2012 | 5.280 | 5.344 | 5.240 | 5.340 | 11,841,360 | +0.06(+1.21%) |
Feb 13, 2012 | 5.250 | 5.288 | 5.152 | 5.276 | 11,309,600 | +0.16(+3.15%) |
Feb 10, 2012 | 5.158 | 5.192 | 5.046 | 5.115 | 6,716,915 | -0.13(-2.46%) |
Feb 09, 2012 | 5.100 | 5.284 | 5.098 | 5.244 | 14,227,330 | +0.19(+3.76%) |
Feb 08, 2012 | 4.972 | 5.068 | 4.970 | 5.054 | 7,858,655 | +0.08(+1.69%) |
Feb 07, 2012 | 4.910 | 5.020 | 4.906 | 4.970 | 13,953,605 | -0.06(-1.11%) |
Feb 06, 2012 | 5.084 | 5.084 | 4.974 | 5.026 | 13,035,665 | -0.05(-0.99%) |
Feb 03, 2012 | 5.132 | 5.194 | 5.070 | 5.076 | 9,809,785 | -0.03(-0.59%) |
Feb 02, 2012 | 4.990 | 5.200 | 4.978 | 5.106 | 18,337,444 | +0.10(+1.96%) |
Feb 01, 2012 | 5.018 | 5.152 | 4.910 | 5.008 | 73,041,416 | +0.45(+9.78%) |
Jan 31, 2012 | 4.534 | 4.626 | 4.422 | 4.562 | 18,982,630 | +0.06(+1.42%) |
Jan 30, 2012 | 4.512 | 4.550 | 4.460 | 4.498 | 10,910,380 | -0.06(-1.27%) |
Jan 27, 2012 | 4.516 | 4.634 | 4.514 | 4.556 | 5,808,000 | -0.02(-0.35%) |
Jan 26, 2012 | 4.622 | 4.630 | 4.534 | 4.572 | 6,966,395 | -0.02(-0.44%) |
Jan 25, 2012 | 4.460 | 4.609 | 4.388 | 4.592 | 7,698,555 | +0.13(+2.87%) |
Jan 24, 2012 | 4.474 | 4.590 | 4.438 | 4.464 | 12,479,130 | -0.01(-0.18%) |
Jan 23, 2012 | 4.516 | 4.596 | 4.394 | 4.472 | 10,628,905 | -0.08(-1.71%) |
Jan 20, 2012 | 4.510 | 4.638 | 4.450 | 4.550 | 11,492,355 | +0.05(+1.07%) |
Jan 19, 2012 | 4.546 | 4.588 | 4.474 | 4.502 | 13,490,965 | +0.09(+1.99%) |
Jan 18, 2012 | 4.366 | 4.459 | 4.320 | 4.414 | 10,961,950 | +0.09(+2.08%) |
Jan 17, 2012 | 4.226 | 4.416 | 4.160 | 4.324 | 17,103,450 | +0.14(+3.44%) |
Jan 13, 2012 | 4.164 | 4.246 | 4.114 | 4.180 | 9,932,810 | -0.03(-0.76%) |
Jan 12, 2012 | 4.250 | 4.268 | 4.150 | 4.212 | 13,253,835 | +0.09(+2.13%) |
Jan 11, 2012 | 4.036 | 4.258 | 4.028 | 4.124 | 17,058,394 | +0.14(+3.62%) |
Jan 10, 2012 | 4.104 | 4.104 | 3.922 | 3.980 | 14,318,940 | -0.05(-1.34%) |
Jan 09, 2012 | 4.088 | 4.100 | 3.942 | 4.034 | 7,252,010 | -0.05(-1.18%) |
Jan 06, 2012 | 4.034 | 4.122 | 3.974 | 4.082 | 11,412,585 | +0.04(+1.04%) |
Jan 05, 2012 | 4.030 | 4.076 | 4.000 | 4.040 | 13,350,765 | +0.02(+0.45%) |
Jan 04, 2012 | 4.110 | 4.120 | 3.944 | 4.022 | 17,130,704 | -0.34(-7.79%) |
Dec 30, 2011 | 4.344 | 4.372 | 4.310 | 4.362 | 5,205,090 | +0.03(+0.69%) |
Dec 29, 2011 | 4.268 | 4.392 | 4.256 | 4.332 | 6,038,445 | +0.06(+1.50%) |
Dec 28, 2011 | 4.236 | 4.320 | 4.204 | 4.268 | 8,797,740 | +0.04(+0.95%) |
Dec 27, 2011 | 4.152 | 4.244 | 4.112 | 4.228 | 4,468,625 | +0.06(+1.49%) |
Dec 23, 2011 | 4.142 | 4.210 | 4.140 | 4.166 | 5,414,695 | +0.16(+3.89%) |
Dec 21, 2011 | 4.240 | 4.242 | 3.630 | 4.010 | 40,480,720 | -0.26(-6.13%) |
Dec 20, 2011 | 4.414 | 4.414 | 4.188 | 4.272 | 15,058,970 | -0.04(-1.02%) |
Dec 19, 2011 | 4.442 | 4.448 | 4.300 | 4.316 | 6,164,335 | -0.12(-2.66%) |
Dec 16, 2011 | 4.382 | 4.536 | 4.360 | 4.434 | 8,864,375 | +0.06(+1.46%) |
Dec 15, 2011 | 4.474 | 4.536 | 4.360 | 4.370 | 7,116,300 | -0.06(-1.40%) |
Dec 14, 2011 | 4.612 | 4.656 | 4.412 | 4.432 | 9,826,815 | -0.23(-4.93%) |
Dec 13, 2011 | 4.830 | 4.838 | 4.636 | 4.662 | 6,055,710 | -0.13(-2.67%) |
Dec 12, 2011 | 4.804 | 4.900 | 4.724 | 4.790 | 6,585,765 | -0.12(-2.40%) |
Dec 09, 2011 | 4.820 | 4.974 | 4.704 | 4.908 | 12,720,225 | +0.22(+4.65%) |
Dec 08, 2011 | 4.688 | 4.800 | 4.662 | 4.690 | 10,798,625 | -0.04(-0.93%) |
Dec 07, 2011 | 4.894 | 4.898 | 4.659 | 4.734 | 11,624,340 | -0.18(-3.66%) |
Dec 06, 2011 | 4.972 | 5.036 | 4.876 | 4.914 | 12,815,210 | -0.21(-4.02%) |
Dec 05, 2011 | 4.954 | 5.320 | 4.916 | 5.120 | 14,383,220 | +0.24(+4.96%) |
Dec 02, 2011 | 4.856 | 4.976 | 4.828 | 4.878 | 4,267,020 | +0.07(+1.54%) |
Dec 01, 2011 | 4.760 | 4.836 | 4.686 | 4.804 | 7,385,155 | +0.01(+0.13%) |
Nov 30, 2011 | 4.770 | 4.836 | 4.736 | 4.798 | 6,485,350 | +0.17(+3.72%) |
Nov 29, 2011 | 4.660 | 4.734 | 4.564 | 4.626 | 5,361,935 | -0.08(-1.70%) |
Nov 28, 2011 | 4.690 | 4.837 | 4.670 | 4.706 | 6,593,760 | +0.15(+3.25%) |
Nov 25, 2011 | 4.530 | 4.618 | 4.526 | 4.558 | 1,537,105 | -0.01(-0.13%) |
Nov 23, 2011 | 4.654 | 4.690 | 4.512 | 4.564 | 5,766,395 | -0.16(-3.31%) |
Nov 22, 2011 | 4.704 | 4.750 | 4.630 | 4.720 | 5,781,050 | -0.02(-0.38%) |
Nov 21, 2011 | 4.786 | 4.800 | 4.555 | 4.738 | 8,231,835 | -0.12(-2.43%) |
Nov 18, 2011 | 4.944 | 4.959 | 4.824 | 4.856 | 5,040,395 | -0.04(-0.82%) |
Nov 17, 2011 | 5.110 | 5.128 | 4.830 | 4.896 | 10,404,390 | -0.21(-4.15%) |
Nov 16, 2011 | 5.124 | 5.240 | 5.078 | 5.108 | 7,700,635 | -0.04(-0.85%) |
Nov 15, 2011 | 4.978 | 5.196 | 4.954 | 5.152 | 11,408,385 | +0.25(+5.06%) |
Nov 14, 2011 | 4.948 | 5.020 | 4.862 | 4.904 | 5,835,535 | -0.01(-0.16%) |
Nov 11, 2011 | 5.022 | 5.048 | 4.902 | 4.912 | 5,800,545 | -0.08(-1.64%) |
Nov 10, 2011 | 4.728 | 5.094 | 4.690 | 4.994 | 19,232,180 | +0.34(+7.31%) |
Nov 09, 2011 | 4.752 | 4.800 | 4.654 | 4.654 | 9,055,770 | -0.19(-3.88%) |
Nov 08, 2011 | 4.808 | 4.866 | 4.760 | 4.842 | 8,671,280 | +0.05(+1.04%) |
Nov 07, 2011 | 4.932 | 4.958 | 4.674 | 4.792 | 14,293,570 | -0.15(-2.96%) |
Nov 04, 2011 | 4.916 | 4.998 | 4.862 | 4.938 | 11,933,935 | -0.06(-1.24%) |
Nov 03, 2011 | 4.746 | 5.066 | 4.702 | 5.000 | 25,399,634 | +0.41(+8.89%) |
Nov 02, 2011 | 4.550 | 4.600 | 4.480 | 4.592 | 11,799,710 | +0.08(+1.73%) |
Nov 01, 2011 | 4.378 | 4.538 | 4.366 | 4.514 | 13,793,110 | -0.10(-2.12%) |
Oct 31, 2011 | 4.584 | 4.664 | 4.460 | 4.612 | 15,948,665 | +0.00(+0.00%) |
Oct 28, 2011 | 4.344 | 4.666 | 4.310 | 4.612 | 16,149,740 | +0.27(+6.12%) |
Oct 27, 2011 | 4.258 | 4.384 | 4.252 | 4.346 | 21,486,194 | +0.19(+4.57%) |
Oct 26, 2011 | 4.124 | 4.220 | 4.052 | 4.156 | 34,959,348 | -0.14(-3.17%) |
Oct 25, 2011 | 4.044 | 4.300 | 3.976 | 4.292 | 50,092,600 | +0.47(+12.24%) |
Oct 24, 2011 | 3.616 | 3.868 | 3.554 | 3.824 | 24,647,700 | +0.30(+8.39%) |
Oct 21, 2011 | 3.698 | 3.708 | 3.508 | 3.528 | 12,686,720 | -0.12(-3.18%) |
Oct 20, 2011 | 3.722 | 3.752 | 3.522 | 3.644 | 14,539,740 | -0.06(-1.51%) |
Oct 19, 2011 | 3.928 | 3.938 | 3.658 | 3.700 | 11,126,575 | -0.23(-5.85%) |
Oct 18, 2011 | 3.874 | 3.964 | 3.780 | 3.930 | 6,379,530 | +0.08(+1.97%) |
Oct 17, 2011 | 3.956 | 3.956 | 3.800 | 3.854 | 7,886,025 | -0.11(-2.73%) |
Oct 14, 2011 | 3.764 | 3.992 | 3.724 | 3.962 | 12,969,420 | +0.25(+6.68%) |
Oct 13, 2011 | 3.504 | 3.720 | 3.501 | 3.714 | 13,315,120 | +0.17(+4.80%) |
Oct 12, 2011 | 3.676 | 3.710 | 3.530 | 3.544 | 10,691,335 | -0.11(-3.01%) |
Oct 11, 2011 | 3.634 | 3.694 | 3.598 | 3.654 | 11,752,630 | -0.06(-1.56%) |
Oct 10, 2011 | 3.624 | 3.728 | 3.618 | 3.712 | 8,186,350 | +0.12(+3.46%) |
Oct 07, 2011 | 3.576 | 3.658 | 3.514 | 3.588 | 9,632,885 | +0.01(+0.39%) |
Oct 06, 2011 | 3.472 | 3.596 | 3.354 | 3.574 | 11,441,340 | +0.17(+4.93%) |
Oct 05, 2011 | 3.322 | 3.450 | 3.238 | 3.406 | 9,814,390 | +0.08(+2.41%) |
Oct 04, 2011 | 3.248 | 3.382 | 3.160 | 3.326 | 11,964,370 | +0.02(+0.60%) |
Oct 03, 2011 | 3.324 | 3.418 | 3.281 | 3.306 | 12,126,665 | -0.05(-1.61%) |
Sep 30, 2011 | 3.316 | 3.470 | 3.272 | 3.360 | 15,192,145 | +0.00(+0.00%) |
Sep 29, 2011 | 3.456 | 3.496 | 3.222 | 3.360 | 9,284,445 | -0.03(-0.94%) |
Sep 28, 2011 | 3.476 | 3.514 | 3.384 | 3.392 | 7,728,560 | -0.08(-2.25%) |
Sep 27, 2011 | 3.554 | 3.598 | 3.454 | 3.470 | 7,728,885 | -0.04(-1.03%) |
Sep 26, 2011 | 3.270 | 3.520 | 3.250 | 3.506 | 15,057,795 | +0.26(+7.88%) |
Sep 23, 2011 | 3.290 | 3.338 | 3.156 | 3.250 | 19,399,754 | -0.07(-2.11%) |
Sep 22, 2011 | 3.386 | 3.494 | 3.188 | 3.320 | 13,796,645 | -0.18(-5.25%) |
Sep 21, 2011 | 3.500 | 3.630 | 3.500 | 3.504 | 9,858,235 | +0.03(+0.75%) |
Sep 20, 2011 | 3.710 | 3.738 | 3.478 | 3.478 | 9,890,590 | -0.20(-5.39%) |
Sep 19, 2011 | 3.572 | 3.722 | 3.540 | 3.676 | 13,723,120 | +0.05(+1.27%) |
Sep 16, 2011 | 3.776 | 3.796 | 3.624 | 3.630 | 14,488,880 | -0.15(-4.02%) |
Sep 15, 2011 | 3.762 | 3.798 | 3.684 | 3.782 | 8,337,945 | +0.06(+1.56%) |
Sep 14, 2011 | 3.510 | 3.800 | 3.500 | 3.724 | 15,235,835 | +0.23(+6.46%) |
Sep 13, 2011 | 3.500 | 3.520 | 3.426 | 3.498 | 9,639,955 | +0.01(+0.23%) |
Sep 12, 2011 | 3.458 | 3.536 | 3.380 | 3.490 | 13,243,115 | -0.04(-1.02%) |
Sep 09, 2011 | 3.642 | 3.668 | 3.496 | 3.526 | 10,396,720 | -0.17(-4.50%) |
Sep 08, 2011 | 3.760 | 3.770 | 3.617 | 3.692 | 11,075,650 | -0.08(-2.07%) |
Sep 07, 2011 | 3.700 | 3.800 | 3.594 | 3.770 | 12,214,690 | +0.13(+3.57%) |
Sep 06, 2011 | 3.550 | 3.650 | 3.482 | 3.640 | 12,515,585 | -0.04(-1.09%) |
Sep 02, 2011 | 3.752 | 3.800 | 3.646 | 3.680 | 7,659,055 | -0.13(-3.46%) |
Sep 01, 2011 | 3.824 | 3.920 | 3.800 | 3.812 | 6,377,010 | -0.01(-0.37%) |
Aug 31, 2011 | 3.790 | 3.892 | 3.786 | 3.826 | 12,579,620 | +0.06(+1.65%) |
Aug 30, 2011 | 3.784 | 3.858 | 3.760 | 3.764 | 9,504,135 | -0.05(-1.26%) |
Aug 29, 2011 | 3.778 | 3.855 | 3.746 | 3.812 | 9,664,925 | +0.09(+2.42%) |
Aug 26, 2011 | 3.478 | 3.722 | 3.452 | 3.722 | 5,254,420 | +0.22(+6.40%) |
Aug 25, 2011 | 3.642 | 3.642 | 3.446 | 3.498 | 6,552,685 | -0.07(-1.96%) |
Aug 24, 2011 | 3.706 | 3.736 | 3.518 | 3.568 | 11,014,920 | -0.13(-3.46%) |
Aug 23, 2011 | 3.486 | 3.710 | 3.420 | 3.696 | 7,695,270 | +0.24(+7.07%) |
Aug 22, 2011 | 3.572 | 3.652 | 3.390 | 3.452 | 11,798,285 | -0.06(-1.60%) |
Aug 19, 2011 | 3.700 | 3.802 | 3.468 | 3.508 | 10,206,550 | -0.23(-6.20%) |
Aug 18, 2011 | 4.028 | 4.028 | 3.704 | 3.740 | 9,047,980 | -0.43(-10.27%) |
Aug 17, 2011 | 4.126 | 4.358 | 4.104 | 4.168 | 15,647,945 | +0.10(+2.56%) |
Aug 16, 2011 | 4.078 | 4.118 | 4.010 | 4.064 | 7,521,850 | -0.06(-1.36%) |
Aug 15, 2011 | 4.100 | 4.186 | 4.060 | 4.120 | 8,259,765 | +0.18(+4.52%) |
Aug 12, 2011 | 3.924 | 3.994 | 3.778 | 3.942 | 9,568,690 | +0.05(+1.28%) |
Aug 11, 2011 | 3.672 | 3.938 | 3.660 | 3.892 | 14,206,255 | +0.26(+7.10%) |
Aug 10, 2011 | 3.758 | 3.778 | 3.612 | 3.634 | 12,089,420 | -0.20(-5.32%) |
Aug 09, 2011 | 3.764 | 3.844 | 3.568 | 3.838 | 19,527,784 | +0.24(+6.64%) |
Aug 08, 2011 | 3.700 | 3.876 | 3.520 | 3.599 | 23,894,624 | -0.32(-8.28%) |
Aug 05, 2011 | 4.186 | 4.230 | 3.794 | 3.924 | 21,984,110 | -0.24(-5.67%) |
Aug 04, 2011 | 4.160 | 4.286 | 4.112 | 4.160 | 20,691,880 | -0.06(-1.33%) |
Aug 03, 2011 | 4.046 | 4.218 | 4.012 | 4.216 | 19,787,930 | +0.19(+4.72%) |
Aug 02, 2011 | 4.012 | 4.244 | 4.000 | 4.026 | 12,020,730 | -0.02(-0.54%) |
Aug 01, 2011 | 4.120 | 4.160 | 3.982 | 4.048 | 11,132,920 | -0.02(-0.39%) |
Jul 29, 2011 | 3.916 | 4.146 | 3.780 | 4.064 | 18,630,874 | +0.10(+2.63%) |
Jul 28, 2011 | 3.964 | 4.066 | 3.890 | 3.960 | 15,010,050 | -0.00(-0.05%) |
Jul 27, 2011 | 4.080 | 4.080 | 3.940 | 3.962 | 14,941,980 | -0.18(-4.25%) |
Jul 26, 2011 | 4.098 | 4.158 | 4.002 | 4.138 | 15,429,565 | +0.02(+0.49%) |
Jul 25, 2011 | 4.144 | 4.264 | 4.094 | 4.118 | 16,995,974 | -0.10(-2.37%) |
Jul 22, 2011 | 4.263 | 4.294 | 4.160 | 4.218 | 19,569,004 | +0.08(+1.88%) |
Jul 21, 2011 | 4.322 | 4.400 | 4.128 | 4.140 | 27,974,844 | -0.18(-4.21%) |
Jul 20, 2011 | 4.470 | 4.478 | 3.970 | 4.322 | 99,581,440 | -1.03(-19.31%) |
Jul 19, 2011 | 5.308 | 5.472 | 5.308 | 5.356 | 21,958,250 | +0.05(+0.94%) |
Jul 18, 2011 | 5.356 | 5.474 | 5.266 | 5.306 | 8,997,330 | -0.06(-1.19%) |
Jul 15, 2011 | 5.444 | 5.486 | 5.336 | 5.370 | 6,173,590 | -0.03(-0.48%) |
Jul 14, 2011 | 5.532 | 5.560 | 5.300 | 5.396 | 6,954,535 | -0.10(-1.82%) |
Jul 13, 2011 | 5.408 | 5.592 | 5.408 | 5.496 | 7,792,135 | +0.12(+2.31%) |
Jul 12, 2011 | 5.458 | 5.462 | 5.284 | 5.372 | 8,071,935 | -0.10(-1.79%) |
Jul 11, 2011 | 5.522 | 5.574 | 5.424 | 5.470 | 5,657,080 | -0.14(-2.50%) |
Jul 08, 2011 | 5.384 | 5.642 | 5.302 | 5.610 | 9,887,820 | +0.09(+1.67%) |
Jul 07, 2011 | 5.696 | 5.712 | 5.446 | 5.518 | 11,291,245 | -0.12(-2.06%) |
Jul 06, 2011 | 5.580 | 5.644 | 5.508 | 5.634 | 8,301,790 | +0.05(+0.97%) |
Jul 05, 2011 | 5.560 | 5.634 | 5.538 | 5.580 | 9,440,375 | +0.06(+1.16%) |
Jul 01, 2011 | 5.426 | 5.528 | 5.426 | 5.516 | 5,848,085 | +0.06(+1.06%) |
Jun 30, 2011 | 5.382 | 5.468 | 5.344 | 5.458 | 11,036,560 | +0.08(+1.41%) |
Jun 29, 2011 | 5.378 | 5.438 | 5.290 | 5.382 | 9,842,915 | +0.04(+0.75%) |
Jun 28, 2011 | 5.212 | 5.350 | 5.192 | 5.342 | 14,529,205 | +0.14(+2.69%) |
Jun 27, 2011 | 5.186 | 5.272 | 5.128 | 5.202 | 13,771,605 | +0.03(+0.62%) |
Jun 24, 2011 | 5.040 | 5.254 | 4.982 | 5.170 | 65,763,124 | +0.15(+2.91%) |
Jun 23, 2011 | 4.836 | 5.036 | 4.760 | 5.024 | 10,337,785 | +0.09(+1.87%) |
Jun 22, 2011 | 4.900 | 5.072 | 4.788 | 4.932 | 11,992,970 | +0.00(+0.08%) |
Jun 21, 2011 | 4.574 | 5.000 | 4.546 | 4.928 | 14,161,660 | +0.38(+8.45%) |
Jun 20, 2011 | 4.524 | 4.572 | 4.450 | 4.544 | 6,043,660 | +0.01(+0.26%) |
Jun 17, 2011 | 4.674 | 4.712 | 4.524 | 4.532 | 8,909,920 | -0.10(-2.20%) |
Jun 16, 2011 | 4.450 | 4.668 | 4.450 | 4.634 | 9,378,665 | +0.17(+3.85%) |
Jun 15, 2011 | 4.542 | 4.584 | 4.456 | 4.462 | 5,074,555 | -0.12(-2.53%) |
Jun 14, 2011 | 4.586 | 4.685 | 4.538 | 4.578 | 6,006,060 | +0.03(+0.62%) |
Jun 13, 2011 | 4.532 | 4.660 | 4.500 | 4.550 | 6,069,725 | +0.02(+0.40%) |
Jun 10, 2011 | 4.756 | 4.778 | 4.507 | 4.532 | 7,967,385 | -0.23(-4.75%) |
Jun 09, 2011 | 4.796 | 4.846 | 4.724 | 4.758 | 4,436,060 | -0.03(-0.67%) |
Jun 08, 2011 | 4.842 | 4.884 | 4.750 | 4.790 | 8,147,610 | -0.05(-1.03%) |
Jun 07, 2011 | 4.786 | 4.854 | 4.674 | 4.840 | 9,972,115 | +0.10(+2.11%) |
Jun 06, 2011 | 4.794 | 4.848 | 4.662 | 4.740 | 10,646,110 | +0.05(+1.11%) |
Jun 03, 2011 | 4.660 | 4.786 | 4.624 | 4.688 | 8,487,240 | +0.04(+0.86%) |
May 24, 2011 | 4.698 | 4.726 | 4.632 | 4.648 | 7,110,000 | -0.04(-0.77%) |
May 23, 2011 | 4.759 | 4.785 | 4.673 | 4.684 | 4,697,760 | -0.17(-3.48%) |
May 20, 2011 | 4.860 | 4.876 | 4.772 | 4.853 | 4,874,290 | -0.01(-0.22%) |
May 19, 2011 | 4.772 | 4.946 | 4.721 | 4.864 | 9,421,070 | +0.13(+2.80%) |
May 18, 2011 | 4.685 | 4.744 | 4.642 | 4.731 | 6,974,770 | +0.07(+1.41%) |
May 17, 2011 | 4.650 | 4.769 | 4.626 | 4.665 | 7,043,240 | -0.01(-0.32%) |
May 16, 2011 | 4.664 | 4.780 | 4.645 | 4.680 | 9,255,270 | -0.02(-0.34%) |
May 13, 2011 | 4.724 | 4.792 | 4.677 | 4.696 | 5,440,090 | -0.00(-0.11%) |
May 12, 2011 | 4.558 | 4.735 | 4.558 | 4.701 | 6,030,010 | +0.09(+2.04%) |
May 11, 2011 | 4.732 | 4.732 | 4.543 | 4.607 | 3,563,630 | -0.11(-2.41%) |
May 10, 2011 | 4.772 | 4.786 | 4.685 | 4.721 | 4,681,560 | -0.02(-0.48%) |
May 09, 2011 | 4.654 | 4.782 | 4.617 | 4.744 | 8,110,390 | +0.09(+2.00%) |
May 06, 2011 | 4.660 | 4.750 | 4.607 | 4.651 | 8,922,650 | +0.03(+0.69%) |
May 05, 2011 | 4.350 | 4.709 | 4.300 | 4.619 | 15,543,720 | +0.20(+4.57%) |
May 04, 2011 | 4.501 | 4.528 | 4.410 | 4.417 | 10,006,750 | -0.11(-2.34%) |
May 03, 2011 | 4.637 | 4.700 | 4.350 | 4.523 | 17,073,890 | -0.10(-2.21%) |