Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.985 | 5.999 | 5.898 | 5.902 | 1,751,050 | -0.04(-0.65%) |
Aug 30, 2012 | 5.927 | 5.985 | 5.927 | 5.941 | 1,747,340 | -0.02(-0.41%) |
Aug 29, 2012 | 5.902 | 5.970 | 5.873 | 5.965 | 2,032,336 | +0.07(+1.15%) |
Aug 27, 2012 | 5.902 | 5.922 | 5.844 | 5.898 | 1,112,568 | -0.00(-0.08%) |
Aug 24, 2012 | 5.844 | 5.924 | 5.815 | 5.902 | 1,259,378 | +0.07(+1.16%) |
Aug 23, 2012 | 5.922 | 5.922 | 5.825 | 5.835 | 1,278,997 | -0.10(-1.63%) |
Aug 22, 2012 | 5.917 | 5.985 | 5.856 | 5.931 | 2,978,054 | +0.02(+0.33%) |
Aug 21, 2012 | 5.820 | 5.917 | 5.810 | 5.912 | 1,786,112 | +0.09(+1.49%) |
Aug 20, 2012 | 5.810 | 5.825 | 5.781 | 5.825 | 1,738,235 | +0.00(+0.08%) |
Aug 17, 2012 | 5.796 | 5.825 | 5.757 | 5.820 | 2,195,621 | +0.02(+0.33%) |
Aug 16, 2012 | 5.864 | 5.869 | 5.781 | 5.801 | 4,002,628 | -0.04(-0.74%) |
Aug 15, 2012 | 5.762 | 5.859 | 5.757 | 5.844 | 1,735,271 | +0.08(+1.43%) |
Aug 14, 2012 | 5.796 | 5.810 | 5.744 | 5.762 | 1,077,839 | +0.00(+0.00%) |
Aug 13, 2012 | 5.772 | 5.801 | 5.704 | 5.762 | 1,256,775 | -0.01(-0.17%) |
Aug 10, 2012 | 5.844 | 5.878 | 5.757 | 5.772 | 2,143,600 | -0.08(-1.32%) |
Aug 09, 2012 | 5.864 | 5.956 | 5.830 | 5.849 | 1,712,280 | -0.03(-0.49%) |
Aug 08, 2012 | 5.902 | 5.917 | 5.801 | 5.878 | 2,371,605 | -0.02(-0.33%) |
Aug 07, 2012 | 5.985 | 6.009 | 5.898 | 5.898 | 1,660,123 | -0.07(-1.22%) |
Aug 06, 2012 | 5.946 | 6.028 | 5.907 | 5.970 | 2,410,700 | +0.05(+0.90%) |
Aug 03, 2012 | 5.854 | 5.956 | 5.830 | 5.917 | 2,216,183 | +0.12(+2.09%) |
Aug 02, 2012 | 5.660 | 5.796 | 5.636 | 5.796 | 3,604,572 | +0.12(+2.13%) |
Aug 01, 2012 | 5.762 | 5.798 | 5.660 | 5.675 | 2,242,034 | -0.07(-1.26%) |
Jul 31, 2012 | 5.743 | 5.791 | 5.690 | 5.748 | 2,217,256 | +0.01(+0.25%) |
Jul 30, 2012 | 5.738 | 5.784 | 5.709 | 5.733 | 1,297,273 | +0.00(+0.00%) |
Jul 27, 2012 | 5.656 | 5.757 | 5.641 | 5.733 | 3,664,123 | +0.08(+1.46%) |
Jul 26, 2012 | 5.612 | 5.728 | 5.559 | 5.651 | 6,238,838 | +0.19(+3.45%) |
Jul 25, 2012 | 5.525 | 5.549 | 5.438 | 5.462 | 8,315,198 | +0.00(+0.09%) |
Jul 24, 2012 | 5.559 | 5.583 | 5.423 | 5.457 | 5,693,690 | -0.08(-1.40%) |
Jul 23, 2012 | 5.583 | 5.622 | 5.515 | 5.535 | 2,743,539 | -0.09(-1.55%) |
Jul 20, 2012 | 5.709 | 5.733 | 5.622 | 5.622 | 5,347,587 | -0.13(-2.27%) |
Jul 19, 2012 | 5.864 | 5.888 | 5.748 | 5.752 | 1,951,348 | -0.10(-1.74%) |
Jul 18, 2012 | 5.912 | 5.927 | 5.815 | 5.854 | 2,283,967 | -0.05(-0.90%) |
Jul 17, 2012 | 5.873 | 5.907 | 5.806 | 5.907 | 5,184,766 | +0.05(+0.83%) |
Jul 16, 2012 | 5.869 | 5.893 | 5.815 | 5.859 | 1,710,792 | -0.01(-0.25%) |
Jul 13, 2012 | 5.854 | 5.889 | 5.801 | 5.873 | 1,556,500 | +0.06(+1.00%) |
Jul 12, 2012 | 5.622 | 5.854 | 5.588 | 5.815 | 2,620,229 | +0.17(+3.00%) |
Jul 11, 2012 | 5.690 | 5.699 | 5.631 | 5.646 | 4,138,975 | -0.05(-0.85%) |
Jul 10, 2012 | 5.849 | 5.864 | 5.675 | 5.694 | 2,425,340 | -0.11(-1.83%) |
Jul 09, 2012 | 5.869 | 5.878 | 5.784 | 5.801 | 1,363,608 | -0.05(-0.83%) |
Jul 06, 2012 | 5.767 | 5.864 | 5.762 | 5.849 | 2,118,825 | +0.04(+0.67%) |
Jul 05, 2012 | 5.902 | 5.917 | 5.791 | 5.810 | 3,229,701 | -0.07(-1.23%) |
Jul 03, 2012 | 5.888 | 5.912 | 5.835 | 5.883 | 1,694,937 | +0.01(+0.25%) |
Jul 02, 2012 | 5.893 | 5.970 | 5.849 | 5.869 | 4,314,823 | -0.03(-0.49%) |
Jun 29, 2012 | 5.821 | 5.907 | 5.735 | 5.898 | 4,497,390 | +0.20(+3.52%) |
Jun 28, 2012 | 5.510 | 5.697 | 5.491 | 5.697 | 3,927,202 | +0.16(+2.85%) |
Jun 27, 2012 | 5.391 | 5.551 | 5.353 | 5.539 | 5,233,959 | +0.18(+3.39%) |
Jun 26, 2012 | 5.334 | 5.415 | 5.314 | 5.358 | 4,690,733 | +0.03(+0.63%) |
Jun 25, 2012 | 5.329 | 5.386 | 5.305 | 5.324 | 4,380,037 | -0.05(-0.98%) |
Jun 22, 2012 | 5.458 | 5.472 | 5.358 | 5.377 | 5,052,804 | -0.04(-0.71%) |
Jun 21, 2012 | 5.601 | 5.616 | 5.401 | 5.415 | 3,794,808 | -0.17(-3.08%) |
Jun 20, 2012 | 5.606 | 5.654 | 5.577 | 5.587 | 12,402,485 | -0.01(-0.26%) |
Jun 19, 2012 | 5.639 | 5.730 | 5.601 | 5.601 | 5,388,444 | -0.04(-0.68%) |
Jun 18, 2012 | 5.506 | 5.644 | 5.501 | 5.639 | 2,357,846 | +0.10(+1.81%) |
Jun 15, 2012 | 5.491 | 5.539 | 5.434 | 5.539 | 3,651,890 | +0.05(+0.87%) |
Jun 14, 2012 | 5.377 | 5.515 | 5.338 | 5.491 | 2,602,484 | +0.14(+2.59%) |
Jun 13, 2012 | 5.338 | 5.439 | 5.281 | 5.353 | 2,329,264 | +0.02(+0.36%) |
Jun 12, 2012 | 5.386 | 5.410 | 5.286 | 5.334 | 3,808,907 | -0.02(-0.36%) |
Jun 11, 2012 | 5.620 | 5.620 | 5.353 | 5.353 | 3,741,793 | -0.14(-2.52%) |
Jun 08, 2012 | 5.453 | 5.510 | 5.428 | 5.491 | 4,962,838 | +0.05(+0.88%) |
Jun 07, 2012 | 5.620 | 5.659 | 5.434 | 5.444 | 2,466,345 | -0.10(-1.81%) |
Jun 06, 2012 | 5.424 | 5.549 | 5.401 | 5.544 | 2,750,935 | +0.18(+3.29%) |
Jun 05, 2012 | 5.200 | 5.386 | 5.195 | 5.367 | 3,715,375 | +0.14(+2.74%) |
Jun 04, 2012 | 5.243 | 5.291 | 5.157 | 5.224 | 1,713,383 | -0.03(-0.55%) |
Jun 01, 2012 | 5.228 | 5.314 | 5.209 | 5.252 | 4,308,492 | -0.11(-2.14%) |
May 31, 2012 | 5.353 | 5.434 | 5.271 | 5.367 | 4,755,390 | +0.01(+0.27%) |
May 30, 2012 | 5.424 | 5.444 | 5.348 | 5.353 | 2,672,169 | -0.13(-2.44%) |
May 29, 2012 | 5.424 | 5.491 | 5.396 | 5.487 | 1,468,362 | +0.09(+1.68%) |
May 25, 2012 | 5.434 | 5.463 | 5.381 | 5.396 | 1,103,935 | -0.03(-0.62%) |
May 24, 2012 | 5.415 | 5.472 | 5.358 | 5.429 | 1,620,202 | +0.02(+0.35%) |
May 23, 2012 | 5.334 | 5.439 | 5.269 | 5.410 | 3,254,098 | +0.05(+0.89%) |
May 22, 2012 | 5.381 | 5.424 | 5.334 | 5.362 | 2,414,682 | -0.03(-0.62%) |
May 21, 2012 | 5.291 | 5.415 | 5.281 | 5.396 | 3,211,911 | +0.10(+1.80%) |
May 18, 2012 | 5.391 | 5.415 | 5.257 | 5.300 | 3,205,904 | -0.09(-1.60%) |
May 17, 2012 | 5.544 | 5.544 | 5.372 | 5.386 | 3,762,987 | -0.15(-2.68%) |
May 16, 2012 | 5.625 | 5.649 | 5.510 | 5.534 | 2,634,828 | -0.05(-0.94%) |
May 15, 2012 | 5.625 | 5.659 | 5.563 | 5.587 | 2,706,110 | -0.05(-0.93%) |
May 14, 2012 | 5.644 | 5.716 | 5.630 | 5.639 | 1,696,045 | -0.08(-1.42%) |
May 11, 2012 | 5.663 | 5.752 | 5.654 | 5.721 | 2,508,908 | +0.03(+0.50%) |
May 10, 2012 | 5.740 | 5.740 | 5.678 | 5.692 | 4,985,304 | +0.00(+0.08%) |
May 09, 2012 | 5.644 | 5.745 | 5.625 | 5.687 | 5,344,420 | -0.01(-0.25%) |
May 08, 2012 | 5.735 | 5.735 | 5.683 | 5.702 | 3,861,913 | -0.05(-0.83%) |
May 07, 2012 | 5.730 | 5.773 | 5.730 | 5.749 | 2,994,269 | +0.01(+0.17%) |
May 04, 2012 | 5.745 | 5.812 | 5.716 | 5.740 | 2,881,060 | -0.06(-0.99%) |
May 03, 2012 | 5.773 | 5.821 | 5.745 | 5.797 | 3,236,955 | +0.04(+0.75%) |
May 02, 2012 | 5.759 | 5.778 | 5.697 | 5.754 | 2,501,999 | -0.01(-0.25%) |
May 01, 2012 | 5.697 | 5.826 | 5.668 | 5.769 | 2,740,167 | +0.10(+1.77%) |
Apr 30, 2012 | 5.654 | 5.687 | 5.611 | 5.668 | 2,168,406 | +0.00(+0.08%) |
Apr 27, 2012 | 5.644 | 5.697 | 5.606 | 5.663 | 2,632,167 | +0.02(+0.34%) |
Apr 26, 2012 | 5.439 | 5.702 | 5.434 | 5.644 | 4,556,163 | -0.02(-0.34%) |
Apr 25, 2012 | 5.606 | 5.673 | 5.596 | 5.663 | 3,314,892 | +0.07(+1.28%) |
Apr 24, 2012 | 5.510 | 5.596 | 5.496 | 5.592 | 4,035,950 | +0.09(+1.65%) |
Apr 23, 2012 | 5.477 | 5.537 | 5.415 | 5.501 | 6,149,805 | -0.05(-0.86%) |
Apr 20, 2012 | 5.496 | 5.573 | 5.487 | 5.549 | 2,233,799 | +0.07(+1.31%) |
Apr 19, 2012 | 5.448 | 5.525 | 5.372 | 5.477 | 3,892,148 | +0.06(+1.06%) |
Apr 18, 2012 | 5.420 | 5.458 | 5.396 | 5.420 | 3,352,475 | -0.00(-0.09%) |
Apr 17, 2012 | 5.305 | 5.448 | 5.257 | 5.424 | 2,713,354 | +0.12(+2.34%) |
Apr 16, 2012 | 5.267 | 5.372 | 5.257 | 5.300 | 2,106,302 | +0.07(+1.37%) |
Apr 13, 2012 | 5.271 | 5.291 | 5.214 | 5.228 | 1,779,448 | -0.04(-0.82%) |
Apr 12, 2012 | 5.171 | 5.276 | 5.138 | 5.271 | 3,990,706 | +0.11(+2.13%) |
Apr 11, 2012 | 5.138 | 5.176 | 5.090 | 5.162 | 2,990,570 | +0.07(+1.31%) |
Apr 10, 2012 | 5.305 | 5.329 | 5.052 | 5.095 | 5,959,444 | -0.20(-3.79%) |
Apr 09, 2012 | 5.252 | 5.314 | 5.219 | 5.295 | 2,208,515 | -0.05(-0.98%) |
Apr 05, 2012 | 5.391 | 5.410 | 5.334 | 5.348 | 1,910,165 | -0.05(-0.97%) |
Apr 04, 2012 | 5.420 | 5.429 | 5.319 | 5.401 | 3,005,403 | -0.04(-0.70%) |
Apr 03, 2012 | 5.458 | 5.510 | 5.424 | 5.439 | 2,900,394 | -0.02(-0.35%) |
Apr 02, 2012 | 5.434 | 5.510 | 5.415 | 5.458 | 4,230,830 | +0.04(+0.78%) |
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%) |