Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.575 | 4.583 | 4.529 | 4.551 | 44,088,316 | -0.06(-1.20%) |
Sep 27, 2012 | 4.575 | 4.626 | 4.546 | 4.607 | 35,339,576 | +0.07(+1.60%) |
Sep 26, 2012 | 4.532 | 4.575 | 4.440 | 4.534 | 54,575,828 | -0.07(-1.52%) |
Sep 25, 2012 | 4.701 | 4.713 | 4.597 | 4.604 | 43,808,516 | -0.07(-1.50%) |
Sep 24, 2012 | 4.640 | 4.715 | 4.609 | 4.674 | 44,648,616 | +0.00(+0.10%) |
Sep 21, 2012 | 4.730 | 4.766 | 4.645 | 4.669 | 114,075,272 | -0.03(-0.72%) |
Sep 20, 2012 | 4.689 | 4.718 | 4.628 | 4.703 | 58,954,632 | -0.04(-0.91%) |
Sep 19, 2012 | 4.845 | 4.872 | 4.744 | 4.747 | 50,563,080 | -0.07(-1.45%) |
Sep 18, 2012 | 4.877 | 4.896 | 4.778 | 4.816 | 60,086,140 | -0.05(-0.99%) |
Sep 17, 2012 | 4.939 | 4.978 | 4.836 | 4.865 | 47,399,092 | -0.08(-1.71%) |
Sep 14, 2012 | 4.819 | 4.966 | 4.809 | 4.949 | 70,307,728 | +0.15(+3.12%) |
Sep 13, 2012 | 4.768 | 4.841 | 4.674 | 4.800 | 71,566,352 | +0.00(+0.05%) |
Sep 12, 2012 | 4.956 | 4.956 | 4.739 | 4.797 | 137,854,672 | -0.05(-1.04%) |
Sep 11, 2012 | 4.778 | 4.855 | 4.732 | 4.848 | 54,070,592 | +0.13(+2.71%) |
Sep 10, 2012 | 4.807 | 4.855 | 4.703 | 4.720 | 89,395,608 | -0.19(-3.79%) |
Sep 07, 2012 | 4.751 | 4.921 | 4.744 | 4.906 | 70,646,472 | +0.15(+3.25%) |
Sep 06, 2012 | 4.742 | 4.829 | 4.597 | 4.751 | 84,811,824 | +0.04(+0.82%) |
Sep 05, 2012 | 4.660 | 4.751 | 4.611 | 4.713 | 55,206,892 | +0.08(+1.82%) |
Sep 04, 2012 | 4.669 | 4.686 | 4.595 | 4.628 | 42,283,932 | -0.04(-0.83%) |
Aug 31, 2012 | 4.621 | 4.727 | 4.614 | 4.667 | 44,569,076 | +0.07(+1.63%) |
Aug 30, 2012 | 4.674 | 4.681 | 4.590 | 4.592 | 46,876,156 | -0.12(-2.46%) |
Aug 29, 2012 | 4.662 | 4.766 | 4.643 | 4.708 | 39,385,524 | +0.05(+1.14%) |
Aug 27, 2012 | 4.667 | 4.701 | 4.597 | 4.655 | 34,151,700 | -0.02(-0.46%) |
Aug 24, 2012 | 4.626 | 4.701 | 4.614 | 4.677 | 36,002,736 | +0.02(+0.47%) |
Aug 23, 2012 | 4.792 | 4.802 | 4.643 | 4.655 | 43,339,324 | -0.15(-3.06%) |
Aug 22, 2012 | 4.747 | 4.824 | 4.706 | 4.802 | 53,547,996 | +0.04(+0.91%) |
Aug 21, 2012 | 4.708 | 4.870 | 4.693 | 4.759 | 65,049,932 | +0.08(+1.70%) |
Aug 20, 2012 | 4.607 | 4.684 | 4.592 | 4.679 | 36,707,252 | +0.06(+1.36%) |
Aug 17, 2012 | 4.604 | 4.631 | 4.580 | 4.616 | 37,627,484 | +0.03(+0.58%) |
Aug 16, 2012 | 4.607 | 4.624 | 4.566 | 4.590 | 47,476,872 | +0.00(+0.11%) |
Aug 15, 2012 | 4.616 | 4.624 | 4.520 | 4.585 | 51,927,492 | -0.05(-1.04%) |
Aug 14, 2012 | 4.607 | 4.657 | 4.580 | 4.633 | 66,061,060 | +0.04(+0.79%) |
Aug 13, 2012 | 4.665 | 4.725 | 4.590 | 4.597 | 61,283,264 | -0.15(-3.15%) |
Aug 10, 2012 | 4.783 | 4.831 | 4.691 | 4.747 | 74,985,504 | -0.15(-3.10%) |
Aug 09, 2012 | 4.785 | 4.930 | 4.747 | 4.898 | 84,023,864 | +0.10(+2.06%) |
Aug 08, 2012 | 4.652 | 4.860 | 4.652 | 4.800 | 111,336,840 | +0.13(+2.74%) |
Aug 07, 2012 | 4.539 | 4.756 | 4.515 | 4.672 | 173,101,696 | +0.40(+9.44%) |
Aug 06, 2012 | 4.259 | 4.438 | 4.136 | 4.269 | 108,224,768 | -0.05(-1.06%) |
Aug 03, 2012 | 4.522 | 4.546 | 4.298 | 4.315 | 73,218,776 | -0.01(-0.22%) |
Aug 02, 2012 | 4.428 | 4.498 | 4.252 | 4.324 | 66,867,668 | -0.18(-3.96%) |
Aug 01, 2012 | 4.544 | 4.544 | 4.404 | 4.503 | 56,675,552 | -0.04(-0.80%) |
Jul 31, 2012 | 4.496 | 4.592 | 4.464 | 4.539 | 66,418,460 | +0.03(+0.64%) |
Jul 30, 2012 | 4.447 | 4.532 | 4.421 | 4.510 | 48,607,080 | +0.06(+1.30%) |
Jul 27, 2012 | 4.392 | 4.469 | 4.332 | 4.452 | 56,009,572 | +0.07(+1.71%) |
Jul 26, 2012 | 4.221 | 4.406 | 4.187 | 4.378 | 100,467,360 | +0.21(+5.03%) |
Jul 25, 2012 | 4.090 | 4.204 | 4.037 | 4.168 | 67,932,160 | +0.11(+2.73%) |
Jul 24, 2012 | 4.211 | 4.259 | 4.008 | 4.057 | 88,257,584 | -0.15(-3.55%) |
Jul 23, 2012 | 4.066 | 4.228 | 4.042 | 4.206 | 71,099,344 | +0.06(+1.40%) |
Jul 20, 2012 | 4.385 | 4.387 | 4.066 | 4.148 | 219,122,016 | -0.26(-5.91%) |
Jul 19, 2012 | 4.643 | 4.655 | 4.382 | 4.409 | 109,266,624 | -0.22(-4.79%) |
Jul 18, 2012 | 4.607 | 4.677 | 4.587 | 4.631 | 55,128,896 | -0.01(-0.21%) |
Jul 17, 2012 | 4.655 | 4.667 | 4.484 | 4.640 | 63,288,988 | +0.01(+0.31%) |
Jul 16, 2012 | 4.604 | 4.660 | 4.544 | 4.626 | 50,044,564 | +0.02(+0.37%) |
Jul 13, 2012 | 4.542 | 4.643 | 4.493 | 4.609 | 66,939,544 | +0.11(+2.41%) |
Jul 12, 2012 | 4.544 | 4.558 | 4.414 | 4.501 | 81,266,128 | -0.08(-1.75%) |
Jul 11, 2012 | 4.506 | 4.655 | 4.485 | 4.581 | 74,949,608 | +0.09(+2.09%) |
Jul 10, 2012 | 4.826 | 4.840 | 4.429 | 4.487 | 117,122,952 | -0.31(-6.46%) |
Jul 09, 2012 | 4.782 | 4.847 | 4.730 | 4.797 | 76,261,336 | -0.01(-0.30%) |
Jul 06, 2012 | 4.643 | 4.828 | 4.614 | 4.811 | 97,344,464 | +0.10(+2.04%) |
Jul 05, 2012 | 4.648 | 4.835 | 4.617 | 4.715 | 114,791,336 | +0.07(+1.45%) |
Jul 03, 2012 | 4.521 | 4.662 | 4.489 | 4.648 | 55,287,316 | +0.15(+3.36%) |
Jul 02, 2012 | 4.461 | 4.547 | 4.432 | 4.497 | 78,771,400 | +0.03(+0.70%) |
Jun 29, 2012 | 4.389 | 4.477 | 4.338 | 4.465 | 111,963,640 | +0.20(+4.61%) |
Jun 28, 2012 | 4.271 | 4.401 | 4.211 | 4.269 | 116,390,616 | -0.04(-0.84%) |
Jun 27, 2012 | 4.115 | 4.365 | 4.115 | 4.305 | 91,954,216 | +0.21(+5.16%) |
Jun 26, 2012 | 4.091 | 4.122 | 3.918 | 4.093 | 98,802,320 | +0.00(+0.12%) |
Jun 25, 2012 | 4.223 | 4.293 | 4.048 | 4.089 | 121,083,872 | -0.38(-8.49%) |
Jun 22, 2012 | 4.405 | 4.468 | 4.290 | 4.468 | 108,923,296 | +0.12(+2.70%) |
Jun 21, 2012 | 4.585 | 4.585 | 4.341 | 4.350 | 110,755,944 | -0.22(-4.83%) |
Jun 20, 2012 | 4.549 | 4.682 | 4.487 | 4.571 | 132,842,336 | +0.08(+1.76%) |
Jun 19, 2012 | 4.266 | 4.525 | 4.261 | 4.492 | 106,248,008 | +0.25(+5.89%) |
Jun 18, 2012 | 4.329 | 4.329 | 4.211 | 4.242 | 89,902,176 | -0.10(-2.38%) |
Jun 15, 2012 | 4.189 | 4.348 | 4.141 | 4.345 | 97,748,664 | +0.18(+4.44%) |
Jun 14, 2012 | 4.074 | 4.168 | 4.043 | 4.161 | 95,089,208 | +0.10(+2.36%) |
Jun 13, 2012 | 4.108 | 4.158 | 4.007 | 4.065 | 140,854,864 | -0.13(-3.09%) |
Jun 12, 2012 | 4.259 | 4.321 | 4.110 | 4.194 | 116,975,136 | -0.03(-0.79%) |
Jun 11, 2012 | 4.456 | 4.501 | 4.223 | 4.228 | 86,001,176 | -0.18(-4.08%) |
Jun 08, 2012 | 4.295 | 4.422 | 4.216 | 4.408 | 129,207,488 | +0.12(+2.86%) |
Jun 07, 2012 | 4.389 | 4.449 | 4.252 | 4.285 | 112,080,352 | -0.09(-1.98%) |
Jun 06, 2012 | 4.204 | 4.393 | 4.175 | 4.372 | 190,330,592 | +0.29(+7.12%) |
Jun 05, 2012 | 4.029 | 4.163 | 3.993 | 4.081 | 163,703,360 | +0.12(+2.91%) |
Jun 04, 2012 | 3.870 | 3.995 | 3.736 | 3.966 | 157,877,120 | +0.23(+6.03%) |
Jun 01, 2012 | 3.966 | 3.978 | 3.715 | 3.740 | 162,774,000 | -0.32(-7.81%) |
May 31, 2012 | 3.906 | 4.113 | 3.796 | 4.057 | 146,522,080 | +0.11(+2.80%) |
May 30, 2012 | 3.894 | 3.981 | 3.786 | 3.947 | 110,391,496 | +0.02(+0.55%) |
May 29, 2012 | 3.993 | 4.079 | 3.832 | 3.925 | 196,909,296 | +0.13(+3.42%) |
May 25, 2012 | 3.815 | 3.899 | 3.772 | 3.796 | 169,182,784 | +0.06(+1.48%) |
May 24, 2012 | 3.649 | 3.841 | 3.517 | 3.740 | 163,925,920 | +0.12(+3.25%) |
May 23, 2012 | 3.524 | 3.649 | 3.421 | 3.623 | 149,428,192 | +0.04(+1.14%) |
May 22, 2012 | 3.596 | 3.647 | 3.503 | 3.582 | 105,297,248 | +0.00(+0.07%) |
May 21, 2012 | 3.440 | 3.656 | 3.416 | 3.580 | 117,729,048 | +0.13(+3.83%) |
May 18, 2012 | 3.287 | 3.484 | 3.287 | 3.448 | 160,808,208 | +0.19(+5.98%) |
May 17, 2012 | 3.349 | 3.366 | 3.198 | 3.253 | 202,428,736 | -0.12(-3.49%) |
May 16, 2012 | 3.522 | 3.601 | 3.337 | 3.371 | 206,241,744 | -0.15(-4.16%) |
May 15, 2012 | 3.642 | 3.700 | 3.436 | 3.517 | 271,005,216 | -0.21(-5.61%) |
May 14, 2012 | 3.726 | 3.954 | 3.652 | 3.726 | 327,305,600 | +0.17(+4.79%) |
May 11, 2012 | 4.038 | 4.093 | 3.479 | 3.556 | 358,746,048 | -0.57(-13.79%) |
May 10, 2012 | 4.237 | 4.281 | 4.069 | 4.125 | 136,208,080 | -0.07(-1.72%) |
May 09, 2012 | 4.012 | 4.225 | 3.925 | 4.197 | 135,246,784 | +0.13(+3.25%) |
May 08, 2012 | 4.098 | 4.108 | 3.973 | 4.065 | 152,929,744 | -0.05(-1.17%) |
May 07, 2012 | 4.187 | 4.213 | 4.017 | 4.113 | 130,815,504 | -0.06(-1.50%) |
May 04, 2012 | 4.129 | 4.225 | 4.122 | 4.175 | 143,217,872 | +0.05(+1.16%) |
May 03, 2012 | 4.139 | 4.177 | 4.009 | 4.127 | 206,808,208 | +0.11(+2.69%) |
May 02, 2012 | 4.706 | 4.345 | 4.014 | 4.019 | 610,523,136 | -0.69(-14.59%) |
May 01, 2012 | 4.427 | 4.953 | 4.674 | 4.706 | 322,330,752 | +0.28(+6.29%) |
Apr 30, 2012 | 4.333 | 4.439 | 4.216 | 4.427 | 135,109,120 | +0.17(+4.06%) |
Apr 27, 2012 | 4.197 | 4.264 | 4.029 | 4.254 | 209,235,728 | +0.04(+0.91%) |
Apr 26, 2012 | 4.321 | 4.458 | 4.194 | 4.216 | 206,911,216 | -0.14(-3.14%) |
Apr 25, 2012 | 4.309 | 4.372 | 4.204 | 4.353 | 97,011,272 | +0.09(+2.03%) |
Apr 24, 2012 | 4.326 | 4.345 | 4.233 | 4.266 | 78,034,240 | -0.06(-1.28%) |
Apr 23, 2012 | 4.093 | 4.381 | 4.089 | 4.321 | 132,285,064 | +0.13(+3.21%) |
Apr 20, 2012 | 4.305 | 4.391 | 4.182 | 4.187 | 117,641,192 | -0.13(-3.11%) |
Apr 19, 2012 | 4.312 | 4.398 | 4.276 | 4.321 | 113,019,504 | -0.01(-0.33%) |
Apr 18, 2012 | 4.494 | 4.511 | 4.122 | 4.336 | 389,547,136 | -0.25(-5.54%) |
Apr 17, 2012 | 4.653 | 4.710 | 4.561 | 4.590 | 77,980,072 | -0.02(-0.36%) |
Apr 16, 2012 | 4.792 | 4.799 | 4.574 | 4.607 | 97,169,544 | -0.18(-3.81%) |
Apr 13, 2012 | 4.934 | 4.943 | 4.742 | 4.790 | 96,420,536 | -0.17(-3.44%) |
Apr 12, 2012 | 4.828 | 5.001 | 4.816 | 4.960 | 67,458,280 | +0.16(+3.34%) |
Apr 11, 2012 | 4.977 | 5.010 | 4.788 | 4.800 | 100,022,720 | -0.15(-2.95%) |
Apr 10, 2012 | 5.182 | 5.244 | 4.924 | 4.946 | 118,083,424 | -0.19(-3.63%) |
Apr 09, 2012 | 5.218 | 5.230 | 5.096 | 5.132 | 50,986,464 | -0.16(-3.07%) |
Apr 05, 2012 | 5.292 | 5.371 | 5.259 | 5.295 | 41,363,216 | -0.02(-0.36%) |
Apr 04, 2012 | 5.354 | 5.395 | 5.278 | 5.314 | 42,322,384 | -0.12(-2.16%) |
Apr 03, 2012 | 5.553 | 5.567 | 5.378 | 5.431 | 81,034,480 | -0.14(-2.53%) |
Apr 02, 2012 | 5.517 | 5.663 | 5.491 | 5.572 | 52,136,072 | +0.03(+0.60%) |
Mar 30, 2012 | 5.589 | 5.641 | 5.467 | 5.538 | 45,295,452 | -0.01(-0.17%) |
Mar 29, 2012 | 5.512 | 5.562 | 5.383 | 5.548 | 59,259,300 | -0.01(-0.17%) |
Mar 28, 2012 | 5.775 | 5.782 | 5.522 | 5.558 | 56,555,860 | -0.24(-4.08%) |
Mar 27, 2012 | 5.804 | 5.854 | 5.770 | 5.794 | 41,918,884 | +0.01(+0.12%) |
Mar 26, 2012 | 5.950 | 5.950 | 5.746 | 5.787 | 43,410,408 | -0.11(-1.82%) |
Mar 23, 2012 | 5.859 | 5.921 | 5.782 | 5.895 | 42,440,400 | +0.05(+0.94%) |
Mar 22, 2012 | 5.935 | 5.938 | 5.749 | 5.840 | 65,743,244 | -0.18(-3.02%) |
Mar 21, 2012 | 6.114 | 6.124 | 5.934 | 6.021 | 48,276,160 | -0.09(-1.52%) |
Mar 20, 2012 | 6.064 | 6.236 | 6.024 | 6.114 | 70,232,672 | +0.03(+0.47%) |
Mar 19, 2012 | 5.983 | 6.136 | 5.981 | 6.086 | 47,846,956 | +0.10(+1.60%) |
Mar 16, 2012 | 5.880 | 6.019 | 5.863 | 5.990 | 64,094,980 | +0.15(+2.54%) |
Mar 15, 2012 | 5.823 | 5.897 | 5.754 | 5.842 | 37,306,256 | +0.05(+0.83%) |
Mar 14, 2012 | 5.885 | 5.976 | 5.756 | 5.794 | 44,282,928 | -0.11(-1.86%) |
Mar 13, 2012 | 5.806 | 5.906 | 5.670 | 5.904 | 44,701,728 | +0.12(+2.02%) |
Mar 12, 2012 | 5.868 | 5.868 | 5.730 | 5.787 | 39,677,396 | -0.08(-1.38%) |
Mar 09, 2012 | 5.904 | 5.969 | 5.847 | 5.868 | 36,706,936 | -0.01(-0.12%) |
Mar 08, 2012 | 5.804 | 5.915 | 5.737 | 5.875 | 50,311,184 | +0.12(+2.08%) |
Mar 07, 2012 | 5.691 | 5.794 | 5.581 | 5.756 | 49,615,928 | +0.12(+2.21%) |
Mar 06, 2012 | 5.691 | 5.734 | 5.584 | 5.632 | 50,290,044 | -0.16(-2.77%) |
Mar 05, 2012 | 5.782 | 5.813 | 5.699 | 5.792 | 43,795,780 | -0.02(-0.41%) |
Mar 02, 2012 | 5.952 | 5.997 | 5.799 | 5.816 | 43,205,276 | -0.14(-2.41%) |
Mar 01, 2012 | 5.950 | 6.012 | 5.917 | 5.959 | 67,245,760 | -0.02(-0.28%) |
Feb 29, 2012 | 5.985 | 6.031 | 5.861 | 5.976 | 67,222,544 | -0.01(-0.20%) |
Feb 28, 2012 | 6.021 | 6.040 | 5.935 | 5.988 | 58,045,392 | -0.01(-0.24%) |
Feb 27, 2012 | 6.074 | 6.081 | 5.976 | 6.002 | 57,269,636 | -0.08(-1.34%) |
Feb 24, 2012 | 5.935 | 6.181 | 5.918 | 6.083 | 91,215,072 | +0.11(+1.88%) |
Feb 23, 2012 | 5.761 | 5.973 | 5.725 | 5.971 | 81,797,736 | +0.23(+3.95%) |
Feb 22, 2012 | 5.806 | 5.820 | 5.651 | 5.744 | 105,530,776 | -0.14(-2.40%) |
Feb 21, 2012 | 5.985 | 5.990 | 5.866 | 5.885 | 83,122,928 | -0.02(-0.36%) |
Feb 17, 2012 | 5.761 | 5.973 | 5.751 | 5.906 | 114,251,080 | +0.22(+3.95%) |
Feb 16, 2012 | 5.514 | 5.687 | 5.433 | 5.682 | 69,627,104 | +0.18(+3.26%) |
Feb 15, 2012 | 5.438 | 5.562 | 5.383 | 5.503 | 85,261,936 | +0.07(+1.37%) |
Feb 14, 2012 | 5.455 | 5.486 | 5.366 | 5.428 | 64,356,464 | +0.01(+0.22%) |
Feb 13, 2012 | 5.426 | 5.574 | 5.318 | 5.416 | 124,884,896 | +0.13(+2.39%) |
Feb 10, 2012 | 5.240 | 5.307 | 5.154 | 5.290 | 78,062,136 | -0.05(-0.94%) |
Feb 09, 2012 | 5.330 | 5.412 | 5.266 | 5.340 | 76,390,744 | +0.05(+1.04%) |
Feb 08, 2012 | 5.328 | 5.381 | 5.266 | 5.285 | 52,349,420 | -0.02(-0.32%) |
Feb 07, 2012 | 5.414 | 5.421 | 5.263 | 5.302 | 65,276,520 | -0.11(-2.08%) |
Feb 06, 2012 | 5.283 | 5.438 | 5.278 | 5.414 | 62,368,596 | +0.08(+1.52%) |
Feb 03, 2012 | 5.323 | 5.345 | 5.211 | 5.333 | 68,823,264 | +0.05(+0.86%) |
Feb 02, 2012 | 5.046 | 5.297 | 5.032 | 5.287 | 99,579,976 | +0.27(+5.48%) |
Feb 01, 2012 | 5.079 | 5.103 | 4.931 | 5.013 | 100,376,784 | -0.04(-0.76%) |
Jan 31, 2012 | 5.151 | 5.180 | 5.046 | 5.051 | 94,146,680 | -0.13(-2.58%) |
Jan 30, 2012 | 5.223 | 5.235 | 5.122 | 5.185 | 53,098,536 | -0.09(-1.63%) |
Jan 27, 2012 | 5.168 | 5.316 | 5.168 | 5.271 | 63,723,468 | +0.04(+0.69%) |
Jan 26, 2012 | 5.505 | 5.548 | 5.199 | 5.235 | 124,098,424 | -0.35(-6.33%) |
Jan 25, 2012 | 5.390 | 5.615 | 5.283 | 5.589 | 99,477,160 | +0.21(+3.96%) |
Jan 24, 2012 | 5.275 | 5.388 | 5.194 | 5.376 | 87,792,648 | +0.05(+0.94%) |
Jan 23, 2012 | 5.333 | 5.414 | 5.170 | 5.326 | 133,887,864 | +0.32(+6.30%) |
Jan 20, 2012 | 4.936 | 5.013 | 4.879 | 5.010 | 83,730,408 | +0.07(+1.35%) |
Jan 19, 2012 | 5.146 | 5.149 | 4.910 | 4.943 | 93,943,352 | -0.18(-3.59%) |
Jan 18, 2012 | 4.969 | 5.182 | 4.926 | 5.127 | 86,760,320 | +0.15(+3.08%) |
Jan 17, 2012 | 5.139 | 5.154 | 4.972 | 4.974 | 92,278,976 | -0.14(-2.80%) |
Jan 13, 2012 | 5.261 | 5.266 | 5.103 | 5.118 | 66,822,836 | -0.18(-3.43%) |
Jan 12, 2012 | 5.378 | 5.424 | 5.228 | 5.299 | 74,150,536 | -0.08(-1.43%) |
Jan 11, 2012 | 5.476 | 5.476 | 5.310 | 5.376 | 90,085,784 | -0.17(-3.01%) |
Jan 10, 2012 | 5.669 | 5.703 | 5.515 | 5.543 | 55,501,404 | -0.07(-1.19%) |
Jan 09, 2012 | 5.622 | 5.669 | 5.495 | 5.610 | 78,459,384 | -0.10(-1.75%) |
Jan 06, 2012 | 5.638 | 5.788 | 5.624 | 5.710 | 63,000,060 | +0.09(+1.52%) |
Jan 05, 2012 | 5.691 | 5.743 | 5.591 | 5.624 | 69,881,224 | -0.06(-1.01%) |
Jan 04, 2012 | 5.588 | 5.731 | 5.586 | 5.681 | 69,895,176 | +0.37(+7.04%) |
Dec 30, 2011 | 5.412 | 5.412 | 5.307 | 5.307 | 36,725,292 | -0.10(-1.94%) |
Dec 29, 2011 | 5.395 | 5.467 | 5.360 | 5.412 | 38,432,192 | +0.02(+0.31%) |
Dec 28, 2011 | 5.586 | 5.643 | 5.384 | 5.395 | 31,551,944 | -0.20(-3.66%) |
Dec 27, 2011 | 5.617 | 5.676 | 5.584 | 5.600 | 18,431,722 | -0.05(-0.88%) |
Dec 23, 2011 | 5.622 | 5.686 | 5.579 | 5.650 | 20,467,262 | +0.18(+3.22%) |
Dec 21, 2011 | 5.441 | 5.486 | 5.376 | 5.474 | 32,273,294 | +0.04(+0.74%) |
Dec 20, 2011 | 5.343 | 5.484 | 5.343 | 5.434 | 39,437,036 | +0.18(+3.45%) |
Dec 19, 2011 | 5.474 | 5.476 | 5.238 | 5.253 | 44,298,632 | -0.22(-4.00%) |
Dec 16, 2011 | 5.474 | 5.512 | 5.403 | 5.472 | 36,680,756 | +0.05(+0.88%) |
Dec 15, 2011 | 5.462 | 5.531 | 5.379 | 5.424 | 48,131,100 | +0.05(+0.93%) |
Dec 14, 2011 | 5.526 | 5.526 | 5.357 | 5.374 | 47,879,844 | -0.20(-3.67%) |
Dec 13, 2011 | 5.710 | 5.788 | 5.541 | 5.579 | 34,725,300 | -0.07(-1.22%) |
Dec 12, 2011 | 5.788 | 5.788 | 5.586 | 5.648 | 40,034,788 | -0.22(-3.81%) |
Dec 09, 2011 | 5.774 | 5.903 | 5.762 | 5.872 | 39,058,900 | +0.10(+1.77%) |
Dec 08, 2011 | 6.026 | 6.060 | 5.750 | 5.769 | 53,041,564 | -0.31(-5.09%) |
Dec 07, 2011 | 6.119 | 6.131 | 5.986 | 6.079 | 37,687,876 | -0.04(-0.58%) |
Dec 06, 2011 | 5.957 | 6.157 | 5.957 | 6.115 | 47,173,688 | +0.13(+2.11%) |
Dec 05, 2011 | 6.143 | 6.176 | 5.943 | 5.988 | 39,527,084 | -0.07(-1.14%) |
Dec 02, 2011 | 6.100 | 6.229 | 6.036 | 6.057 | 62,592,984 | +0.03(+0.55%) |
Dec 01, 2011 | 6.007 | 6.112 | 5.953 | 6.024 | 36,361,284 | -0.01(-0.16%) |
Nov 30, 2011 | 5.896 | 6.048 | 5.850 | 6.034 | 87,436,848 | +0.37(+6.56%) |
Nov 29, 2011 | 5.588 | 5.734 | 5.560 | 5.662 | 42,977,772 | +0.10(+1.80%) |
Nov 28, 2011 | 5.569 | 5.607 | 5.495 | 5.562 | 42,540,084 | +0.22(+4.19%) |
Nov 25, 2011 | 5.410 | 5.438 | 5.336 | 5.338 | 16,197,654 | -0.07(-1.28%) |
Nov 23, 2011 | 5.553 | 5.593 | 5.407 | 5.407 | 40,217,668 | -0.23(-4.02%) |
Nov 22, 2011 | 5.722 | 5.796 | 5.584 | 5.634 | 34,621,224 | -0.10(-1.70%) |
Nov 21, 2011 | 5.688 | 5.775 | 5.565 | 5.731 | 54,579,832 | -0.06(-1.07%) |
Nov 18, 2011 | 5.941 | 5.981 | 5.769 | 5.793 | 50,351,268 | -0.09(-1.58%) |
Nov 17, 2011 | 6.055 | 6.103 | 5.836 | 5.886 | 73,806,992 | -0.18(-2.91%) |
Nov 16, 2011 | 6.038 | 6.215 | 6.000 | 6.062 | 59,812,628 | -0.00(-0.04%) |
Nov 15, 2011 | 6.060 | 6.112 | 5.953 | 6.065 | 48,893,804 | -0.05(-0.78%) |
Nov 14, 2011 | 6.229 | 6.257 | 6.069 | 6.112 | 45,734,276 | -0.19(-2.95%) |
Nov 11, 2011 | 6.150 | 6.393 | 6.029 | 6.298 | 83,626,008 | +0.22(+3.56%) |
Nov 10, 2011 | 6.234 | 6.279 | 6.024 | 6.081 | 87,386,232 | -0.01(-0.12%) |
Nov 09, 2011 | 6.255 | 6.326 | 6.072 | 6.088 | 69,066,024 | -0.36(-5.61%) |
Nov 08, 2011 | 6.391 | 6.457 | 6.243 | 6.450 | 69,493,424 | +0.06(+0.93%) |
Nov 07, 2011 | 6.519 | 6.546 | 6.265 | 6.391 | 79,424,088 | -0.05(-0.85%) |
Nov 04, 2011 | 7.069 | 7.107 | 6.386 | 6.446 | 188,775,312 | -0.47(-6.75%) |
Nov 03, 2011 | 6.815 | 6.960 | 6.615 | 6.912 | 54,931,364 | +0.24(+3.64%) |
Nov 02, 2011 | 6.572 | 6.731 | 6.546 | 6.669 | 36,100,036 | +0.24(+3.74%) |
Nov 01, 2011 | 6.422 | 6.548 | 6.310 | 6.429 | 53,054,144 | -0.27(-3.98%) |
Oct 31, 2011 | 6.991 | 6.991 | 6.688 | 6.696 | 43,122,040 | -0.39(-5.45%) |
Oct 28, 2011 | 6.848 | 7.105 | 6.846 | 7.081 | 39,028,720 | +0.14(+1.99%) |
Oct 27, 2011 | 6.857 | 7.112 | 6.850 | 6.943 | 63,974,624 | +0.24(+3.59%) |
Oct 26, 2011 | 6.667 | 6.741 | 6.467 | 6.703 | 43,197,380 | +0.20(+3.08%) |
Oct 25, 2011 | 6.705 | 6.707 | 6.486 | 6.503 | 32,829,550 | -0.24(-3.57%) |
Oct 24, 2011 | 6.717 | 6.767 | 6.657 | 6.743 | 28,939,640 | +0.12(+1.83%) |
Oct 21, 2011 | 6.593 | 6.681 | 6.522 | 6.622 | 37,705,388 | +0.12(+1.87%) |
Oct 20, 2011 | 6.574 | 6.584 | 6.338 | 6.500 | 43,409,672 | +0.05(+0.74%) |
Oct 19, 2011 | 6.503 | 6.622 | 6.422 | 6.453 | 41,024,904 | -0.06(-0.95%) |
Oct 18, 2011 | 6.419 | 6.547 | 6.176 | 6.515 | 74,076,048 | +0.01(+0.22%) |
Oct 17, 2011 | 6.610 | 6.655 | 6.476 | 6.500 | 30,569,102 | -0.11(-1.62%) |
Oct 14, 2011 | 6.529 | 6.607 | 6.453 | 6.607 | 35,645,464 | +0.21(+3.35%) |
Oct 13, 2011 | 6.331 | 6.426 | 6.191 | 6.393 | 28,387,278 | +0.02(+0.37%) |
Oct 12, 2011 | 6.407 | 6.510 | 6.350 | 6.369 | 37,434,508 | +0.03(+0.49%) |
Oct 11, 2011 | 6.281 | 6.412 | 6.243 | 6.338 | 35,200,112 | -0.03(-0.49%) |
Oct 10, 2011 | 6.205 | 6.369 | 6.191 | 6.369 | 36,910,712 | +0.33(+5.52%) |
Oct 07, 2011 | 6.284 | 6.367 | 6.007 | 6.036 | 68,131,456 | -0.13(-2.16%) |
Oct 06, 2011 | 6.188 | 6.274 | 5.955 | 6.169 | 51,143,972 | +0.12(+2.05%) |
Oct 05, 2011 | 6.003 | 6.069 | 5.855 | 6.046 | 61,733,024 | +0.06(+1.07%) |
Oct 04, 2011 | 5.572 | 5.988 | 5.362 | 5.981 | 92,559,776 | +0.28(+4.84%) |