Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.743 | 5.779 | 5.650 | 5.713 | 7,709,138 | -0.04(-0.61%) |
Sep 27, 2012 | 5.713 | 5.763 | 5.683 | 5.748 | 4,508,695 | +0.04(+0.79%) |
Sep 26, 2012 | 5.776 | 5.776 | 5.646 | 5.703 | 5,699,759 | -0.07(-1.16%) |
Sep 25, 2012 | 5.836 | 5.876 | 5.766 | 5.769 | 5,852,703 | -0.08(-1.31%) |
Sep 24, 2012 | 5.833 | 5.869 | 5.806 | 5.846 | 2,635,707 | +0.00(+0.06%) |
Sep 21, 2012 | 5.853 | 5.893 | 5.829 | 5.843 | 4,214,477 | -0.03(-0.51%) |
Sep 20, 2012 | 5.803 | 5.878 | 5.803 | 5.873 | 5,148,977 | +0.03(+0.51%) |
Sep 19, 2012 | 5.750 | 5.849 | 5.746 | 5.843 | 5,438,943 | +0.11(+1.92%) |
Sep 18, 2012 | 5.773 | 5.779 | 5.723 | 5.733 | 4,836,938 | -0.03(-0.52%) |
Sep 17, 2012 | 5.800 | 5.819 | 5.756 | 5.763 | 3,751,510 | -0.05(-0.86%) |
Sep 14, 2012 | 5.773 | 5.839 | 5.766 | 5.813 | 5,174,056 | +0.03(+0.52%) |
Sep 13, 2012 | 5.736 | 5.806 | 5.723 | 5.783 | 6,203,572 | +0.03(+0.52%) |
Sep 12, 2012 | 5.743 | 5.766 | 5.723 | 5.753 | 6,384,763 | +0.00(+0.06%) |
Sep 11, 2012 | 5.694 | 5.750 | 5.691 | 5.750 | 8,122,824 | +0.04(+0.68%) |
Sep 10, 2012 | 5.671 | 5.725 | 5.658 | 5.710 | 6,373,133 | +0.05(+0.80%) |
Sep 07, 2012 | 5.665 | 5.681 | 5.642 | 5.665 | 5,458,875 | +0.02(+0.35%) |
Sep 06, 2012 | 5.684 | 5.684 | 5.616 | 5.645 | 8,124,456 | +0.00(+0.00%) |
Sep 05, 2012 | 5.658 | 5.675 | 5.629 | 5.645 | 6,822,389 | -0.02(-0.29%) |
Sep 04, 2012 | 5.629 | 5.662 | 5.610 | 5.662 | 5,172,600 | +0.05(+0.81%) |
Aug 31, 2012 | 5.606 | 5.626 | 5.571 | 5.616 | 8,370,666 | +0.03(+0.52%) |
Aug 30, 2012 | 5.603 | 5.616 | 5.571 | 5.587 | 3,754,376 | -0.03(-0.58%) |
Aug 29, 2012 | 5.590 | 5.623 | 5.580 | 5.619 | 4,522,455 | +0.05(+0.88%) |
Aug 27, 2012 | 5.593 | 5.597 | 5.548 | 5.571 | 5,222,721 | -0.00(-0.06%) |
Aug 24, 2012 | 5.535 | 5.577 | 5.528 | 5.574 | 5,857,973 | +0.03(+0.59%) |
Aug 23, 2012 | 5.470 | 5.561 | 5.467 | 5.541 | 6,648,790 | +0.00(+0.00%) |
Aug 22, 2012 | 5.528 | 5.554 | 5.493 | 5.541 | 6,254,089 | +0.00(+0.06%) |
Aug 21, 2012 | 5.558 | 5.574 | 5.519 | 5.538 | 9,150,327 | -0.02(-0.35%) |
Aug 20, 2012 | 5.476 | 5.561 | 5.473 | 5.558 | 12,493,286 | +0.09(+1.67%) |
Aug 17, 2012 | 5.473 | 5.509 | 5.447 | 5.467 | 68,135,152 | -0.20(-3.50%) |
Aug 16, 2012 | 5.623 | 5.665 | 5.610 | 5.665 | 4,058,338 | +0.04(+0.75%) |
Aug 15, 2012 | 5.629 | 5.629 | 5.593 | 5.623 | 2,760,794 | +0.01(+0.23%) |
Aug 14, 2012 | 5.610 | 5.626 | 5.587 | 5.610 | 3,453,233 | +0.02(+0.35%) |
Aug 13, 2012 | 5.584 | 5.616 | 5.567 | 5.590 | 2,890,465 | +0.01(+0.23%) |
Aug 10, 2012 | 5.561 | 5.583 | 5.525 | 5.577 | 3,273,835 | +0.00(+0.06%) |
Aug 09, 2012 | 5.551 | 5.603 | 5.548 | 5.574 | 3,569,913 | +0.03(+0.47%) |
Aug 08, 2012 | 5.450 | 5.561 | 5.450 | 5.548 | 5,231,743 | +0.08(+1.55%) |
Aug 07, 2012 | 5.463 | 5.512 | 5.415 | 5.463 | 5,904,191 | +0.03(+0.54%) |
Aug 06, 2012 | 5.463 | 5.463 | 5.366 | 5.434 | 5,915,689 | -0.01(-0.24%) |
Aug 03, 2012 | 5.483 | 5.483 | 5.434 | 5.447 | 3,854,625 | +0.01(+0.18%) |
Aug 02, 2012 | 5.389 | 5.460 | 5.382 | 5.437 | 3,408,654 | +0.04(+0.72%) |
Aug 01, 2012 | 5.415 | 5.473 | 5.384 | 5.398 | 3,485,333 | -0.01(-0.18%) |
Jul 31, 2012 | 5.447 | 5.447 | 5.395 | 5.408 | 3,262,352 | -0.03(-0.48%) |
Jul 30, 2012 | 5.428 | 5.441 | 5.398 | 5.434 | 2,641,107 | +0.00(+0.06%) |
Jul 27, 2012 | 5.428 | 5.450 | 5.408 | 5.431 | 2,719,520 | +0.02(+0.36%) |
Jul 26, 2012 | 5.398 | 5.434 | 5.369 | 5.411 | 3,097,616 | +0.07(+1.28%) |
Jul 25, 2012 | 5.434 | 5.434 | 5.333 | 5.343 | 2,602,911 | -0.05(-0.84%) |
Jul 24, 2012 | 5.363 | 5.395 | 5.337 | 5.389 | 3,423,150 | +0.05(+0.85%) |
Jul 23, 2012 | 5.333 | 5.366 | 5.265 | 5.343 | 3,306,532 | -0.05(-0.90%) |
Jul 20, 2012 | 5.350 | 5.415 | 5.320 | 5.392 | 3,101,392 | +0.00(+0.06%) |
Jul 19, 2012 | 5.418 | 5.431 | 5.379 | 5.389 | 2,326,452 | -0.02(-0.42%) |
Jul 18, 2012 | 5.398 | 5.428 | 5.372 | 5.411 | 3,648,068 | +0.01(+0.24%) |
Jul 17, 2012 | 5.346 | 5.405 | 5.302 | 5.398 | 4,226,285 | +0.09(+1.65%) |
Jul 16, 2012 | 5.304 | 5.341 | 5.268 | 5.310 | 1,722,931 | +0.01(+0.18%) |
Jul 13, 2012 | 5.255 | 5.330 | 5.255 | 5.301 | 2,592,527 | +0.06(+1.12%) |
Jul 12, 2012 | 5.219 | 5.268 | 5.171 | 5.242 | 3,068,923 | -0.00(-0.06%) |
Jul 11, 2012 | 5.219 | 5.255 | 5.177 | 5.245 | 3,788,124 | +0.03(+0.56%) |
Jul 10, 2012 | 5.232 | 5.239 | 5.205 | 5.216 | 2,665,599 | -0.01(-0.12%) |
Jul 09, 2012 | 5.232 | 5.249 | 5.203 | 5.223 | 2,316,609 | -0.01(-0.25%) |
Jul 06, 2012 | 5.203 | 5.252 | 5.184 | 5.236 | 2,148,862 | +0.00(+0.06%) |
Jul 05, 2012 | 5.226 | 5.256 | 5.210 | 5.232 | 2,946,462 | -0.02(-0.37%) |
Jul 03, 2012 | 5.255 | 5.271 | 5.239 | 5.252 | 1,924,848 | +0.00(+0.06%) |
Jul 02, 2012 | 5.167 | 5.252 | 5.167 | 5.249 | 3,139,843 | +0.06(+1.13%) |
Jun 29, 2012 | 5.216 | 5.236 | 5.154 | 5.190 | 5,901,159 | +0.07(+1.27%) |
Jun 28, 2012 | 5.096 | 5.148 | 5.044 | 5.125 | 3,429,847 | -0.01(-0.19%) |
Jun 27, 2012 | 5.067 | 5.136 | 5.060 | 5.135 | 4,313,192 | +0.08(+1.67%) |
Jun 26, 2012 | 5.021 | 5.073 | 4.992 | 5.050 | 3,069,562 | +0.06(+1.17%) |
Jun 25, 2012 | 4.979 | 5.060 | 4.976 | 4.992 | 3,416,785 | -0.05(-1.03%) |
Jun 22, 2012 | 5.044 | 5.065 | 5.034 | 5.044 | 2,803,414 | +0.02(+0.45%) |
Jun 21, 2012 | 5.099 | 5.112 | 5.015 | 5.021 | 3,487,775 | -0.07(-1.28%) |
Jun 20, 2012 | 5.067 | 5.115 | 5.034 | 5.086 | 3,224,293 | +0.03(+0.51%) |
Jun 19, 2012 | 5.018 | 5.073 | 5.002 | 5.060 | 2,443,332 | +0.06(+1.17%) |
Jun 18, 2012 | 4.963 | 5.008 | 4.930 | 5.002 | 2,692,048 | +0.03(+0.52%) |
Jun 15, 2012 | 4.976 | 4.989 | 4.927 | 4.976 | 3,416,486 | -0.00(-0.07%) |
Jun 14, 2012 | 4.950 | 5.002 | 4.940 | 4.979 | 3,682,410 | +0.03(+0.59%) |
Jun 13, 2012 | 4.943 | 5.008 | 4.894 | 4.950 | 4,163,735 | +0.02(+0.40%) |
Jun 12, 2012 | 4.889 | 4.940 | 4.886 | 4.930 | 4,382,675 | +0.02(+0.32%) |
Jun 11, 2012 | 5.019 | 5.032 | 4.911 | 4.914 | 5,474,742 | -0.07(-1.40%) |
Jun 08, 2012 | 4.943 | 4.984 | 4.873 | 4.984 | 4,430,050 | +0.05(+1.09%) |
Jun 07, 2012 | 4.993 | 5.016 | 4.917 | 4.930 | 4,279,620 | -0.03(-0.70%) |
Jun 06, 2012 | 4.867 | 4.971 | 4.832 | 4.965 | 3,797,462 | +0.14(+2.96%) |
Jun 05, 2012 | 4.749 | 4.835 | 4.733 | 4.822 | 3,500,648 | +0.07(+1.40%) |
Jun 04, 2012 | 4.743 | 4.774 | 4.714 | 4.755 | 4,516,353 | -0.00(-0.07%) |
Jun 01, 2012 | 4.749 | 4.781 | 4.724 | 4.759 | 4,950,859 | -0.03(-0.66%) |
May 31, 2012 | 4.752 | 4.809 | 4.730 | 4.790 | 4,651,637 | +0.04(+0.80%) |
May 30, 2012 | 4.790 | 4.809 | 4.749 | 4.752 | 3,515,233 | -0.07(-1.51%) |
May 29, 2012 | 4.787 | 4.835 | 4.787 | 4.825 | 3,277,233 | +0.06(+1.20%) |
May 25, 2012 | 4.828 | 4.829 | 4.746 | 4.768 | 3,450,381 | -0.05(-1.12%) |
May 24, 2012 | 4.857 | 4.870 | 4.768 | 4.822 | 4,104,292 | -0.01(-0.13%) |
May 23, 2012 | 4.797 | 4.832 | 4.743 | 4.828 | 5,106,303 | +0.02(+0.46%) |
May 22, 2012 | 4.825 | 4.884 | 4.774 | 4.806 | 4,558,782 | -0.02(-0.39%) |
May 21, 2012 | 4.651 | 4.828 | 4.651 | 4.825 | 4,611,521 | +0.17(+3.61%) |
May 18, 2012 | 4.714 | 4.746 | 4.635 | 4.657 | 5,560,582 | -0.05(-1.01%) |
May 17, 2012 | 4.803 | 4.813 | 4.663 | 4.705 | 8,602,938 | -0.10(-2.18%) |
May 16, 2012 | 4.857 | 4.882 | 4.778 | 4.809 | 5,093,864 | -0.04(-0.92%) |
May 15, 2012 | 4.892 | 4.993 | 4.835 | 4.854 | 6,494,483 | -0.05(-0.97%) |
May 14, 2012 | 4.940 | 5.054 | 4.889 | 4.901 | 6,088,942 | -0.03(-0.71%) |
May 11, 2012 | 4.851 | 4.978 | 4.841 | 4.936 | 6,352,665 | +0.08(+1.70%) |
May 10, 2012 | 4.908 | 4.920 | 4.841 | 4.854 | 3,942,943 | -0.02(-0.39%) |
May 09, 2012 | 4.898 | 4.917 | 4.819 | 4.873 | 6,705,064 | -0.05(-1.03%) |
May 08, 2012 | 4.940 | 4.993 | 4.762 | 4.924 | 9,197,885 | -0.07(-1.34%) |
May 07, 2012 | 5.000 | 5.019 | 4.974 | 4.990 | 3,304,264 | -0.02(-0.32%) |
May 04, 2012 | 5.057 | 5.063 | 5.006 | 5.006 | 2,852,556 | -0.08(-1.50%) |
May 03, 2012 | 5.111 | 5.124 | 5.054 | 5.082 | 2,173,385 | -0.02(-0.37%) |
May 02, 2012 | 5.079 | 5.124 | 5.063 | 5.101 | 2,821,571 | +0.01(+0.19%) |
May 01, 2012 | 5.095 | 5.130 | 5.082 | 5.092 | 4,223,450 | +0.00(+0.00%) |
Apr 30, 2012 | 5.098 | 5.111 | 5.073 | 5.092 | 3,215,841 | -0.01(-0.12%) |
Apr 27, 2012 | 5.092 | 5.140 | 5.079 | 5.098 | 4,537,030 | +0.01(+0.12%) |
Apr 26, 2012 | 5.095 | 5.109 | 5.067 | 5.092 | 4,096,542 | -0.01(-0.12%) |
Apr 25, 2012 | 5.117 | 5.133 | 5.067 | 5.098 | 3,872,668 | +0.00(+0.06%) |
Apr 24, 2012 | 5.101 | 5.124 | 5.070 | 5.095 | 2,337,209 | +0.00(+0.00%) |
Apr 23, 2012 | 5.063 | 5.117 | 5.041 | 5.095 | 3,450,328 | +0.00(+0.00%) |
Apr 20, 2012 | 5.082 | 5.133 | 5.071 | 5.095 | 2,648,357 | +0.03(+0.50%) |
Apr 19, 2012 | 5.108 | 5.136 | 5.060 | 5.070 | 2,406,382 | -0.04(-0.81%) |
Apr 18, 2012 | 5.117 | 5.144 | 5.095 | 5.111 | 2,051,123 | -0.01(-0.19%) |
Apr 17, 2012 | 5.140 | 5.155 | 5.108 | 5.120 | 2,689,100 | +0.00(+0.00%) |
Apr 16, 2012 | 5.073 | 5.124 | 5.047 | 5.120 | 5,417,228 | +0.06(+1.26%) |
Apr 13, 2012 | 5.140 | 5.149 | 5.051 | 5.057 | 2,663,975 | -0.07(-1.36%) |
Apr 12, 2012 | 5.076 | 5.130 | 5.063 | 5.127 | 2,917,542 | +0.05(+0.94%) |
Apr 11, 2012 | 5.079 | 5.092 | 5.025 | 5.079 | 3,884,708 | +0.06(+1.27%) |
Apr 10, 2012 | 5.136 | 5.159 | 5.016 | 5.016 | 5,087,368 | -0.12(-2.29%) |
Apr 09, 2012 | 5.152 | 5.184 | 5.130 | 5.133 | 2,376,396 | -0.06(-1.22%) |
Apr 05, 2012 | 5.190 | 5.228 | 5.181 | 5.197 | 2,153,738 | +0.01(+0.12%) |
Apr 04, 2012 | 5.213 | 5.244 | 5.187 | 5.190 | 2,702,409 | -0.06(-1.21%) |
Apr 03, 2012 | 5.219 | 5.266 | 5.216 | 5.254 | 4,280,445 | +0.01(+0.24%) |
Apr 02, 2012 | 5.200 | 5.270 | 5.181 | 5.241 | 4,484,622 | +0.05(+0.98%) |
Mar 30, 2012 | 5.238 | 5.238 | 5.162 | 5.190 | 5,253,955 | +0.02(+0.37%) |
Mar 29, 2012 | 5.187 | 5.213 | 5.141 | 5.171 | 3,629,556 | -0.03(-0.61%) |
Mar 28, 2012 | 5.200 | 5.222 | 5.165 | 5.203 | 2,963,713 | -0.01(-0.18%) |
Mar 27, 2012 | 5.206 | 5.216 | 5.184 | 5.213 | 3,236,442 | +0.01(+0.18%) |
Mar 26, 2012 | 5.171 | 5.203 | 5.162 | 5.203 | 2,839,700 | +0.06(+1.11%) |
Mar 23, 2012 | 5.114 | 5.149 | 5.086 | 5.146 | 2,053,385 | +0.03(+0.62%) |
Mar 22, 2012 | 5.146 | 5.159 | 5.111 | 5.114 | 3,651,285 | -0.05(-0.92%) |
Mar 21, 2012 | 5.162 | 5.190 | 5.134 | 5.162 | 3,204,066 | +0.00(+0.00%) |
Mar 20, 2012 | 5.168 | 5.187 | 5.149 | 5.162 | 2,297,052 | -0.04(-0.85%) |
Mar 19, 2012 | 5.127 | 5.206 | 5.105 | 5.206 | 3,882,317 | +0.09(+1.80%) |
Mar 16, 2012 | 5.193 | 5.206 | 5.098 | 5.114 | 5,073,905 | -0.07(-1.41%) |
Mar 15, 2012 | 5.190 | 5.206 | 5.163 | 5.187 | 3,489,821 | -0.00(-0.06%) |
Mar 14, 2012 | 5.225 | 5.244 | 5.174 | 5.190 | 3,622,153 | -0.05(-1.03%) |
Mar 13, 2012 | 5.146 | 5.244 | 5.117 | 5.244 | 5,072,808 | +0.14(+2.74%) |
Mar 12, 2012 | 5.126 | 5.129 | 5.086 | 5.105 | 4,690,817 | +0.00(+0.06%) |
Mar 09, 2012 | 5.117 | 5.120 | 5.089 | 5.101 | 5,646,274 | -0.01(-0.12%) |
Mar 08, 2012 | 5.142 | 5.142 | 5.089 | 5.108 | 7,811,766 | -0.03(-0.66%) |
Mar 07, 2012 | 5.114 | 5.148 | 5.092 | 5.142 | 4,420,597 | +0.05(+0.98%) |
Mar 06, 2012 | 5.145 | 5.160 | 5.080 | 5.092 | 5,881,297 | -0.09(-1.74%) |
Mar 05, 2012 | 5.188 | 5.219 | 5.170 | 5.182 | 4,041,850 | +0.00(+0.00%) |
Mar 02, 2012 | 5.167 | 5.247 | 5.160 | 5.182 | 6,715,373 | +0.02(+0.42%) |
Mar 01, 2012 | 5.213 | 5.213 | 5.151 | 5.160 | 4,310,233 | -0.01(-0.24%) |
Feb 29, 2012 | 5.157 | 5.213 | 5.133 | 5.173 | 6,928,295 | +0.05(+0.91%) |
Feb 28, 2012 | 5.136 | 5.148 | 5.067 | 5.126 | 6,904,873 | +0.07(+1.35%) |
Feb 27, 2012 | 4.980 | 5.074 | 4.953 | 5.058 | 5,300,807 | +0.05(+1.09%) |
Feb 24, 2012 | 5.046 | 5.055 | 4.993 | 5.004 | 4,965,152 | -0.06(-1.16%) |
Feb 23, 2012 | 5.055 | 5.101 | 5.043 | 5.063 | 4,213,643 | +0.01(+0.18%) |
Feb 22, 2012 | 5.095 | 5.111 | 5.025 | 5.053 | 4,923,198 | -0.03(-0.64%) |
Feb 21, 2012 | 5.108 | 5.129 | 5.067 | 5.086 | 5,700,497 | -0.00(-0.06%) |
Feb 17, 2012 | 5.067 | 5.105 | 5.027 | 5.089 | 7,137,831 | +0.05(+0.92%) |
Feb 16, 2012 | 4.990 | 5.055 | 4.977 | 5.043 | 5,401,432 | +0.07(+1.37%) |
Feb 15, 2012 | 5.049 | 5.077 | 4.968 | 4.974 | 6,673,705 | -0.07(-1.41%) |
Feb 14, 2012 | 5.089 | 5.101 | 4.999 | 5.046 | 6,415,266 | -0.05(-0.91%) |
Feb 13, 2012 | 5.074 | 5.092 | 5.030 | 5.092 | 5,207,172 | +0.06(+1.20%) |
Feb 10, 2012 | 5.043 | 5.052 | 4.999 | 5.032 | 4,919,882 | -0.04(-0.70%) |
Feb 09, 2012 | 5.043 | 5.105 | 5.033 | 5.067 | 5,143,690 | +0.03(+0.68%) |
Feb 08, 2012 | 5.024 | 5.043 | 4.971 | 5.033 | 6,275,664 | +0.01(+0.19%) |
Feb 07, 2012 | 5.002 | 5.055 | 5.002 | 5.024 | 5,702,824 | -0.01(-0.18%) |
Feb 06, 2012 | 5.015 | 5.039 | 4.974 | 5.033 | 5,354,608 | +0.00(+0.00%) |
Feb 03, 2012 | 5.002 | 5.043 | 4.946 | 5.033 | 7,108,180 | +0.04(+0.87%) |
Feb 02, 2012 | 4.980 | 5.015 | 4.962 | 4.990 | 4,861,646 | -0.01(-0.12%) |
Feb 01, 2012 | 4.940 | 4.996 | 4.934 | 4.996 | 7,134,489 | +0.08(+1.58%) |
Jan 31, 2012 | 4.962 | 4.971 | 4.918 | 4.918 | 9,320,122 | -0.02(-0.38%) |
Jan 30, 2012 | 4.894 | 4.946 | 4.859 | 4.937 | 4,694,697 | +0.00(+0.06%) |
Jan 27, 2012 | 4.906 | 4.962 | 4.906 | 4.934 | 5,482,232 | -0.00(-0.06%) |
Jan 26, 2012 | 4.922 | 4.945 | 4.894 | 4.937 | 6,613,826 | +0.03(+0.70%) |
Jan 25, 2012 | 4.887 | 4.912 | 4.856 | 4.903 | 5,627,126 | -0.01(-0.13%) |
Jan 24, 2012 | 4.838 | 4.911 | 4.804 | 4.909 | 6,310,948 | +0.04(+0.83%) |
Jan 23, 2012 | 4.881 | 4.928 | 4.859 | 4.869 | 9,707,931 | -0.02(-0.38%) |
Jan 20, 2012 | 4.797 | 4.887 | 4.794 | 4.887 | 36,032,896 | -0.11(-2.11%) |
Jan 19, 2012 | 4.996 | 5.024 | 4.974 | 4.993 | 5,790,839 | +0.03(+0.56%) |
Jan 18, 2012 | 4.956 | 4.980 | 4.922 | 4.965 | 5,602,789 | +0.04(+0.82%) |
Jan 17, 2012 | 4.962 | 4.999 | 4.909 | 4.925 | 4,803,234 | -0.02(-0.50%) |
Jan 13, 2012 | 4.890 | 4.953 | 4.866 | 4.949 | 3,395,838 | +0.02(+0.44%) |
Jan 12, 2012 | 4.934 | 4.962 | 4.912 | 4.928 | 3,758,485 | +0.00(+0.06%) |
Jan 11, 2012 | 4.915 | 4.934 | 4.869 | 4.925 | 3,961,940 | +0.02(+0.32%) |
Jan 10, 2012 | 4.928 | 4.937 | 4.909 | 4.909 | 3,730,764 | +0.03(+0.64%) |
Jan 09, 2012 | 4.909 | 4.915 | 4.859 | 4.878 | 2,353,845 | +0.00(+0.00%) |
Jan 06, 2012 | 4.866 | 4.897 | 4.832 | 4.878 | 3,977,057 | +0.02(+0.38%) |
Jan 05, 2012 | 4.791 | 4.872 | 4.745 | 4.859 | 3,455,408 | +0.05(+0.97%) |
Jan 04, 2012 | 4.835 | 4.850 | 4.794 | 4.813 | 3,145,434 | +0.02(+0.39%) |
Dec 30, 2011 | 4.794 | 4.828 | 4.791 | 4.794 | 2,839,933 | +0.00(+0.00%) |
Dec 29, 2011 | 4.723 | 4.807 | 4.720 | 4.794 | 2,447,867 | +0.08(+1.71%) |
Dec 28, 2011 | 4.757 | 4.782 | 4.714 | 4.714 | 3,387,962 | -0.04(-0.85%) |
Dec 27, 2011 | 4.757 | 4.791 | 4.748 | 4.754 | 2,351,941 | -0.02(-0.39%) |
Dec 23, 2011 | 4.726 | 4.773 | 4.726 | 4.773 | 2,817,881 | +0.10(+2.19%) |
Dec 21, 2011 | 4.648 | 4.670 | 4.586 | 4.670 | 4,767,708 | +0.01(+0.13%) |
Dec 20, 2011 | 4.621 | 4.676 | 4.580 | 4.664 | 5,430,432 | +0.12(+2.59%) |
Dec 19, 2011 | 4.611 | 4.624 | 4.537 | 4.546 | 4,507,932 | -0.06(-1.35%) |
Dec 16, 2011 | 4.593 | 4.645 | 4.569 | 4.608 | 4,638,231 | +0.04(+0.88%) |
Dec 15, 2011 | 4.648 | 4.679 | 4.565 | 4.568 | 3,465,104 | -0.03(-0.74%) |
Dec 14, 2011 | 4.624 | 4.630 | 4.560 | 4.602 | 5,182,906 | -0.04(-0.80%) |
Dec 13, 2011 | 4.695 | 4.748 | 4.593 | 4.639 | 5,230,448 | -0.02(-0.53%) |
Dec 12, 2011 | 4.715 | 4.722 | 4.622 | 4.664 | 8,554,722 | -0.07(-1.47%) |
Dec 09, 2011 | 4.694 | 4.755 | 4.675 | 4.734 | 4,117,139 | +0.06(+1.36%) |
Dec 08, 2011 | 4.806 | 4.809 | 4.664 | 4.670 | 4,981,457 | -0.16(-3.39%) |
Dec 07, 2011 | 4.746 | 4.846 | 4.715 | 4.834 | 6,671,738 | +0.06(+1.21%) |
Dec 06, 2011 | 4.755 | 4.788 | 4.737 | 4.776 | 3,506,770 | +0.01(+0.13%) |
Dec 05, 2011 | 4.773 | 4.812 | 4.749 | 4.770 | 5,217,476 | +0.07(+1.48%) |
Dec 02, 2011 | 4.749 | 4.782 | 4.697 | 4.700 | 5,275,948 | +0.00(+0.00%) |
Dec 01, 2011 | 4.685 | 4.749 | 4.655 | 4.700 | 5,343,181 | -0.02(-0.32%) |
Nov 30, 2011 | 4.652 | 4.719 | 4.591 | 4.715 | 18,531,420 | +0.22(+4.92%) |
Nov 29, 2011 | 4.422 | 4.500 | 4.382 | 4.494 | 6,146,411 | +0.07(+1.58%) |
Nov 28, 2011 | 4.461 | 4.494 | 4.382 | 4.425 | 5,163,133 | +0.11(+2.46%) |
Nov 25, 2011 | 4.303 | 4.382 | 4.288 | 4.318 | 2,894,227 | -0.00(-0.07%) |
Nov 23, 2011 | 4.440 | 4.467 | 4.322 | 4.322 | 6,766,675 | -0.15(-3.45%) |
Nov 22, 2011 | 4.503 | 4.561 | 4.476 | 4.476 | 5,022,067 | -0.02(-0.54%) |
Nov 21, 2011 | 4.537 | 4.543 | 4.461 | 4.500 | 5,843,568 | -0.09(-1.98%) |
Nov 18, 2011 | 4.561 | 4.612 | 4.531 | 4.591 | 5,248,488 | +0.06(+1.34%) |
Nov 17, 2011 | 4.564 | 4.597 | 4.500 | 4.531 | 5,426,695 | -0.02(-0.47%) |
Nov 16, 2011 | 4.573 | 4.608 | 4.546 | 4.552 | 5,595,656 | -0.07(-1.57%) |
Nov 15, 2011 | 4.561 | 4.646 | 4.552 | 4.625 | 4,601,766 | +0.05(+0.99%) |
Nov 14, 2011 | 4.612 | 4.631 | 4.546 | 4.579 | 4,556,909 | -0.05(-1.11%) |
Nov 11, 2011 | 4.655 | 4.682 | 4.609 | 4.631 | 3,235,262 | +0.03(+0.59%) |
Nov 10, 2011 | 4.615 | 4.646 | 4.561 | 4.603 | 4,770,391 | +0.05(+1.13%) |
Nov 09, 2011 | 4.576 | 4.634 | 4.537 | 4.552 | 7,454,895 | -0.11(-2.28%) |
Nov 08, 2011 | 4.800 | 4.812 | 4.619 | 4.658 | 7,230,976 | -0.04(-0.84%) |
Nov 07, 2011 | 4.676 | 4.703 | 4.552 | 4.697 | 6,934,330 | +0.05(+1.11%) |
Nov 04, 2011 | 4.631 | 4.664 | 4.597 | 4.646 | 6,413,339 | -0.04(-0.91%) |
Nov 03, 2011 | 4.697 | 4.719 | 4.579 | 4.688 | 7,356,248 | +0.07(+1.58%) |
Nov 02, 2011 | 4.558 | 4.631 | 4.540 | 4.615 | 5,228,412 | +0.11(+2.35%) |
Nov 01, 2011 | 4.534 | 4.614 | 4.497 | 4.509 | 8,659,635 | -0.18(-3.81%) |
Oct 31, 2011 | 4.697 | 4.761 | 4.682 | 4.688 | 5,197,450 | -0.07(-1.53%) |
Oct 28, 2011 | 4.725 | 4.791 | 4.706 | 4.761 | 4,351,343 | +0.01(+0.26%) |
Oct 27, 2011 | 4.688 | 4.794 | 4.688 | 4.749 | 9,868,739 | +0.13(+2.89%) |
Oct 26, 2011 | 4.579 | 4.622 | 4.546 | 4.615 | 3,960,000 | +0.11(+2.42%) |
Oct 25, 2011 | 4.609 | 4.622 | 4.500 | 4.506 | 4,389,300 | -0.14(-2.94%) |
Oct 24, 2011 | 4.537 | 4.649 | 4.531 | 4.643 | 6,205,569 | +0.13(+2.89%) |
Oct 21, 2011 | 4.485 | 4.525 | 4.462 | 4.512 | 4,585,429 | +0.06(+1.36%) |
Oct 20, 2011 | 4.385 | 4.503 | 4.364 | 4.452 | 6,681,330 | +0.08(+1.73%) |
Oct 19, 2011 | 4.476 | 4.515 | 4.358 | 4.376 | 4,735,971 | -0.10(-2.17%) |
Oct 18, 2011 | 4.331 | 4.497 | 4.273 | 4.473 | 6,015,348 | +0.18(+4.31%) |
Oct 17, 2011 | 4.382 | 4.391 | 4.270 | 4.288 | 3,390,658 | -0.11(-2.48%) |
Oct 14, 2011 | 4.385 | 4.400 | 4.328 | 4.397 | 2,966,228 | +0.08(+1.75%) |
Oct 13, 2011 | 4.325 | 4.349 | 4.267 | 4.322 | 4,383,503 | -0.02(-0.56%) |
Oct 12, 2011 | 4.331 | 4.394 | 4.312 | 4.346 | 4,501,176 | +0.04(+0.84%) |
Oct 11, 2011 | 4.285 | 4.318 | 4.234 | 4.309 | 4,404,011 | +0.01(+0.21%) |
Oct 10, 2011 | 4.237 | 4.309 | 4.197 | 4.300 | 4,864,659 | +0.12(+2.90%) |
Oct 07, 2011 | 4.225 | 4.237 | 4.115 | 4.179 | 8,527,080 | -0.05(-1.08%) |
Oct 06, 2011 | 4.187 | 4.228 | 4.067 | 4.225 | 6,243,309 | +0.08(+2.05%) |
Oct 05, 2011 | 4.091 | 4.155 | 4.006 | 4.140 | 6,926,341 | +0.04(+0.89%) |
Oct 04, 2011 | 3.940 | 4.106 | 3.867 | 4.103 | 9,249,495 | +0.08(+2.11%) |