Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 4.689 | 4.753 | 4.659 | 4.704 | 5,338,457 | -0.02(-0.32%) |
Nov 30, 2011 | 4.656 | 4.723 | 4.595 | 4.720 | 18,515,034 | +0.22(+4.92%) |
Nov 29, 2011 | 4.425 | 4.504 | 4.386 | 4.498 | 6,140,977 | +0.07(+1.58%) |
Nov 28, 2011 | 4.465 | 4.498 | 4.386 | 4.428 | 5,158,567 | +0.11(+2.46%) |
Nov 25, 2011 | 4.307 | 4.386 | 4.292 | 4.322 | 2,891,668 | -0.00(-0.07%) |
Nov 23, 2011 | 4.444 | 4.471 | 4.325 | 4.325 | 6,760,692 | -0.15(-3.45%) |
Nov 22, 2011 | 4.507 | 4.565 | 4.480 | 4.480 | 5,017,627 | -0.02(-0.54%) |
Nov 21, 2011 | 4.541 | 4.547 | 4.465 | 4.504 | 5,838,401 | -0.09(-1.98%) |
Nov 18, 2011 | 4.565 | 4.617 | 4.535 | 4.595 | 5,243,847 | +0.06(+1.34%) |
Nov 17, 2011 | 4.568 | 4.601 | 4.504 | 4.535 | 5,421,897 | -0.02(-0.47%) |
Nov 16, 2011 | 4.577 | 4.612 | 4.550 | 4.556 | 5,590,709 | -0.07(-1.57%) |
Nov 15, 2011 | 4.565 | 4.650 | 4.556 | 4.629 | 4,597,697 | +0.05(+0.99%) |
Nov 14, 2011 | 4.617 | 4.635 | 4.550 | 4.583 | 4,552,880 | -0.05(-1.11%) |
Nov 11, 2011 | 4.659 | 4.686 | 4.613 | 4.635 | 3,232,401 | +0.03(+0.59%) |
Nov 10, 2011 | 4.620 | 4.650 | 4.565 | 4.607 | 4,766,173 | +0.05(+1.13%) |
Nov 09, 2011 | 4.580 | 4.638 | 4.541 | 4.556 | 7,448,304 | -0.11(-2.28%) |
Nov 08, 2011 | 4.805 | 4.817 | 4.623 | 4.662 | 7,224,582 | -0.04(-0.84%) |
Nov 07, 2011 | 4.680 | 4.708 | 4.556 | 4.701 | 6,928,199 | +0.05(+1.11%) |
Nov 04, 2011 | 4.635 | 4.668 | 4.601 | 4.650 | 6,407,669 | -0.04(-0.91%) |
Nov 03, 2011 | 4.701 | 4.723 | 4.583 | 4.692 | 7,349,744 | +0.07(+1.58%) |
Nov 02, 2011 | 4.562 | 4.635 | 4.544 | 4.620 | 5,223,789 | +0.11(+2.35%) |
Nov 01, 2011 | 4.538 | 4.618 | 4.501 | 4.513 | 8,651,978 | -0.18(-3.81%) |
Oct 31, 2011 | 4.701 | 4.765 | 4.686 | 4.692 | 5,192,855 | -0.07(-1.53%) |
Oct 28, 2011 | 4.729 | 4.795 | 4.710 | 4.765 | 4,347,496 | +0.01(+0.26%) |
Oct 27, 2011 | 4.692 | 4.799 | 4.692 | 4.753 | 9,860,014 | +0.13(+2.89%) |
Oct 26, 2011 | 4.583 | 4.626 | 4.550 | 4.620 | 3,956,499 | +0.11(+2.42%) |
Oct 25, 2011 | 4.613 | 4.626 | 4.504 | 4.510 | 4,385,419 | -0.14(-2.94%) |
Oct 24, 2011 | 4.541 | 4.653 | 4.535 | 4.647 | 6,200,082 | +0.13(+2.89%) |
Oct 21, 2011 | 4.489 | 4.529 | 4.466 | 4.516 | 4,581,374 | +0.06(+1.36%) |
Oct 20, 2011 | 4.389 | 4.507 | 4.368 | 4.456 | 6,675,423 | +0.08(+1.73%) |
Oct 19, 2011 | 4.480 | 4.519 | 4.362 | 4.380 | 4,731,783 | -0.10(-2.17%) |
Oct 18, 2011 | 4.334 | 4.501 | 4.277 | 4.477 | 6,010,029 | +0.19(+4.31%) |
Oct 17, 2011 | 4.386 | 4.395 | 4.274 | 4.292 | 3,387,660 | -0.11(-2.48%) |
Oct 14, 2011 | 4.389 | 4.404 | 4.331 | 4.401 | 2,963,606 | +0.08(+1.75%) |
Oct 13, 2011 | 4.328 | 4.353 | 4.271 | 4.325 | 4,379,627 | -0.02(-0.56%) |
Oct 12, 2011 | 4.334 | 4.398 | 4.316 | 4.350 | 4,497,196 | +0.04(+0.84%) |
Oct 11, 2011 | 4.289 | 4.322 | 4.237 | 4.313 | 4,400,117 | +0.01(+0.21%) |
Oct 10, 2011 | 4.240 | 4.313 | 4.201 | 4.304 | 4,860,357 | +0.12(+2.90%) |
Oct 07, 2011 | 4.228 | 4.240 | 4.119 | 4.183 | 8,519,540 | -0.05(-1.08%) |
Oct 06, 2011 | 4.190 | 4.231 | 4.071 | 4.228 | 6,237,789 | +0.08(+2.05%) |
Oct 05, 2011 | 4.095 | 4.159 | 4.010 | 4.143 | 6,920,217 | +0.04(+0.89%) |
Oct 04, 2011 | 3.943 | 4.110 | 3.870 | 4.107 | 9,241,316 | +0.08(+2.11%) |
Oct 03, 2011 | 4.125 | 4.233 | 4.022 | 4.022 | 6,252,964 | -0.15(-3.70%) |
Sep 30, 2011 | 4.289 | 4.313 | 4.177 | 4.177 | 7,846,659 | -0.13(-3.03%) |
Sep 29, 2011 | 4.231 | 4.313 | 4.198 | 4.307 | 7,843,191 | +0.21(+5.03%) |
Sep 28, 2011 | 4.110 | 4.222 | 4.092 | 4.101 | 6,473,876 | -0.08(-1.89%) |
Sep 27, 2011 | 4.265 | 4.286 | 4.134 | 4.180 | 6,682,705 | +0.02(+0.51%) |
Sep 26, 2011 | 4.134 | 4.162 | 4.019 | 4.159 | 6,238,263 | +0.08(+2.08%) |
Sep 23, 2011 | 4.001 | 4.074 | 3.952 | 4.074 | 6,659,641 | +0.04(+0.90%) |
Sep 22, 2011 | 3.989 | 4.101 | 3.961 | 4.037 | 7,948,149 | -0.06(-1.48%) |
Sep 21, 2011 | 4.240 | 4.292 | 4.086 | 4.098 | 7,320,989 | -0.15(-3.43%) |
Sep 20, 2011 | 4.280 | 4.340 | 4.234 | 4.243 | 3,061,443 | -0.03(-0.78%) |
Sep 19, 2011 | 4.280 | 4.322 | 4.210 | 4.277 | 4,279,917 | -0.07(-1.67%) |
Sep 16, 2011 | 4.350 | 4.389 | 4.286 | 4.350 | 4,274,312 | -0.02(-0.35%) |
Sep 15, 2011 | 4.334 | 4.365 | 4.263 | 4.365 | 6,575,614 | +0.08(+1.77%) |
Sep 14, 2011 | 4.310 | 4.371 | 4.195 | 4.289 | 8,650,920 | -0.00(-0.07%) |
Sep 13, 2011 | 4.237 | 4.304 | 4.168 | 4.292 | 5,511,354 | +0.07(+1.65%) |
Sep 12, 2011 | 4.157 | 4.225 | 4.116 | 4.222 | 8,088,944 | +0.02(+0.49%) |
Sep 09, 2011 | 4.261 | 4.332 | 4.196 | 4.202 | 8,630,127 | -0.10(-2.27%) |
Sep 08, 2011 | 4.349 | 4.444 | 4.299 | 4.299 | 6,567,070 | -0.10(-2.29%) |
Sep 07, 2011 | 4.305 | 4.403 | 4.276 | 4.400 | 4,318,656 | +0.17(+3.91%) |
Sep 06, 2011 | 4.119 | 4.243 | 4.107 | 4.234 | 5,564,573 | -0.03(-0.63%) |
Sep 02, 2011 | 4.278 | 4.335 | 4.243 | 4.261 | 4,765,357 | -0.10(-2.24%) |
Sep 01, 2011 | 4.497 | 4.503 | 4.355 | 4.358 | 8,557,567 | -0.14(-3.09%) |
Aug 31, 2011 | 4.497 | 4.536 | 4.447 | 4.497 | 4,422,130 | +0.03(+0.66%) |
Aug 30, 2011 | 4.450 | 4.512 | 4.426 | 4.468 | 6,872,387 | -0.01(-0.13%) |
Aug 29, 2011 | 4.361 | 4.474 | 4.344 | 4.474 | 5,498,945 | +0.17(+3.99%) |
Aug 26, 2011 | 4.145 | 4.314 | 4.086 | 4.302 | 5,863,329 | +0.14(+3.27%) |
Aug 25, 2011 | 4.302 | 4.344 | 4.139 | 4.166 | 4,381,549 | -0.10(-2.36%) |
Aug 24, 2011 | 4.237 | 4.284 | 4.128 | 4.267 | 3,821,288 | +0.04(+1.05%) |
Aug 23, 2011 | 4.122 | 4.228 | 4.071 | 4.222 | 5,692,064 | +0.13(+3.18%) |
Aug 22, 2011 | 4.160 | 4.181 | 4.054 | 4.092 | 5,862,214 | +0.03(+0.73%) |
Aug 19, 2011 | 4.077 | 4.234 | 4.057 | 4.062 | 4,412,687 | -0.07(-1.79%) |
Aug 18, 2011 | 4.222 | 4.231 | 4.104 | 4.136 | 6,208,297 | -0.22(-5.09%) |
Aug 17, 2011 | 4.391 | 4.400 | 4.335 | 4.358 | 4,866,107 | -0.00(-0.07%) |
Aug 16, 2011 | 4.344 | 4.420 | 4.305 | 4.361 | 5,126,250 | -0.02(-0.54%) |
Aug 15, 2011 | 4.305 | 4.385 | 4.296 | 4.385 | 5,044,115 | +0.14(+3.28%) |
Aug 12, 2011 | 4.270 | 4.406 | 4.193 | 4.246 | 7,042,405 | +0.02(+0.56%) |
Aug 11, 2011 | 3.980 | 4.275 | 3.944 | 4.222 | 9,257,938 | +0.29(+7.37%) |
Aug 10, 2011 | 4.012 | 4.125 | 3.894 | 3.932 | 15,445,362 | -0.18(-4.32%) |
Aug 09, 2011 | 4.015 | 4.130 | 3.772 | 4.110 | 23,763,990 | +0.24(+6.27%) |
Aug 08, 2011 | 4.086 | 4.202 | 3.823 | 3.867 | 17,796,534 | -0.36(-8.41%) |
Aug 05, 2011 | 4.432 | 4.551 | 4.133 | 4.222 | 16,090,218 | -0.06(-1.45%) |
Aug 04, 2011 | 4.568 | 4.631 | 4.273 | 4.284 | 13,642,439 | -0.36(-7.83%) |
Aug 03, 2011 | 4.636 | 4.710 | 4.580 | 4.648 | 8,952,710 | -0.00(-0.06%) |
Aug 02, 2011 | 4.755 | 4.811 | 4.651 | 4.651 | 6,217,861 | -0.16(-3.26%) |
Aug 01, 2011 | 4.835 | 4.858 | 4.746 | 4.808 | 6,315,925 | +0.03(+0.68%) |
Jul 29, 2011 | 4.722 | 4.787 | 4.663 | 4.776 | 5,522,370 | -0.01(-0.19%) |
Jul 28, 2011 | 4.784 | 4.844 | 4.767 | 4.784 | 4,515,394 | +0.00(+0.06%) |
Jul 27, 2011 | 4.823 | 4.849 | 4.758 | 4.781 | 8,323,228 | -0.04(-0.86%) |
Jul 26, 2011 | 4.790 | 4.841 | 4.787 | 4.823 | 3,607,824 | +0.03(+0.56%) |
Jul 25, 2011 | 4.749 | 4.808 | 4.746 | 4.796 | 3,866,692 | -0.01(-0.18%) |
Jul 22, 2011 | 4.773 | 4.811 | 4.740 | 4.805 | 3,272,100 | +0.04(+0.93%) |
Jul 21, 2011 | 4.716 | 4.773 | 4.702 | 4.761 | 4,546,944 | +0.07(+1.45%) |
Jul 20, 2011 | 4.604 | 4.702 | 4.586 | 4.693 | 7,808,415 | +0.10(+2.12%) |
Jul 19, 2011 | 4.506 | 4.619 | 4.506 | 4.595 | 8,123,668 | +0.11(+2.44%) |
Jul 18, 2011 | 4.610 | 4.625 | 4.432 | 4.486 | 14,745,629 | -0.14(-3.01%) |
Jul 15, 2011 | 4.663 | 4.666 | 4.604 | 4.625 | 4,129,582 | -0.01(-0.13%) |
Jul 14, 2011 | 4.657 | 4.675 | 4.622 | 4.631 | 3,732,185 | -0.02(-0.45%) |
Jul 13, 2011 | 4.657 | 4.710 | 4.633 | 4.651 | 4,045,258 | +0.01(+0.32%) |
Jul 12, 2011 | 4.687 | 4.743 | 4.622 | 4.636 | 5,452,605 | -0.07(-1.51%) |
Jul 11, 2011 | 4.731 | 4.778 | 4.687 | 4.707 | 4,575,456 | -0.07(-1.36%) |
Jul 08, 2011 | 4.761 | 4.790 | 4.737 | 4.773 | 2,915,641 | -0.03(-0.68%) |
Jul 07, 2011 | 4.764 | 4.823 | 4.749 | 4.805 | 3,923,046 | +0.07(+1.50%) |
Jul 06, 2011 | 4.645 | 4.743 | 4.616 | 4.734 | 10,523,455 | +0.08(+1.72%) |
Jul 05, 2011 | 4.749 | 4.776 | 4.654 | 4.654 | 6,398,367 | -0.11(-2.36%) |