Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.442 | 5.448 | 5.361 | 5.368 | 11,102,478 | -0.05(-0.99%) |
Jul 30, 2012 | 5.482 | 5.502 | 5.415 | 5.421 | 9,235,467 | -0.08(-1.41%) |
Jul 27, 2012 | 5.475 | 5.532 | 5.415 | 5.499 | 16,653,499 | +0.08(+1.43%) |
Jul 26, 2012 | 5.408 | 5.438 | 5.334 | 5.421 | 18,872,142 | +0.11(+2.15%) |
Jul 25, 2012 | 5.314 | 5.354 | 5.280 | 5.307 | 16,201,444 | +0.03(+0.51%) |
Jul 24, 2012 | 5.226 | 5.287 | 5.186 | 5.280 | 29,941,754 | +0.05(+1.03%) |
Jul 23, 2012 | 5.199 | 5.267 | 5.186 | 5.226 | 19,653,616 | -0.08(-1.46%) |
Jul 20, 2012 | 5.321 | 5.401 | 5.273 | 5.304 | 26,225,166 | -0.02(-0.32%) |
Jul 19, 2012 | 5.314 | 5.428 | 5.247 | 5.321 | 40,492,380 | +0.05(+1.02%) |
Jul 18, 2012 | 5.321 | 5.347 | 5.226 | 5.267 | 15,084,564 | -0.09(-1.63%) |
Jul 17, 2012 | 5.347 | 5.368 | 5.280 | 5.354 | 19,011,328 | +0.07(+1.40%) |
Jul 16, 2012 | 5.267 | 5.354 | 5.243 | 5.280 | 14,578,913 | +0.00(+0.00%) |
Jul 13, 2012 | 5.119 | 5.294 | 5.105 | 5.280 | 20,098,436 | +0.18(+3.56%) |
Jul 12, 2012 | 5.105 | 5.132 | 5.016 | 5.099 | 28,767,070 | -0.05(-0.92%) |
Jul 11, 2012 | 5.065 | 5.166 | 5.035 | 5.146 | 15,611,386 | +0.06(+1.19%) |
Jul 10, 2012 | 5.179 | 5.213 | 5.045 | 5.085 | 12,644,842 | -0.05(-1.05%) |
Jul 09, 2012 | 5.156 | 5.183 | 5.115 | 5.139 | 9,616,849 | -0.04(-0.78%) |
Jul 06, 2012 | 5.119 | 5.213 | 5.078 | 5.179 | 11,607,281 | +0.01(+0.13%) |
Jul 05, 2012 | 5.213 | 5.247 | 5.146 | 5.173 | 12,060,299 | -0.07(-1.41%) |
Jul 03, 2012 | 5.193 | 5.273 | 5.179 | 5.247 | 7,066,109 | +0.05(+1.04%) |
Jul 02, 2012 | 5.247 | 5.247 | 5.112 | 5.193 | 18,184,184 | -0.01(-0.26%) |
Jun 29, 2012 | 5.314 | 5.327 | 5.146 | 5.206 | 16,560,073 | +0.13(+2.65%) |
Jun 28, 2012 | 5.085 | 5.092 | 4.964 | 5.072 | 19,092,328 | -0.05(-1.05%) |
Jun 27, 2012 | 5.112 | 5.126 | 5.038 | 5.126 | 21,999,820 | +0.04(+0.73%) |
Jun 26, 2012 | 5.004 | 5.126 | 4.978 | 5.089 | 17,449,308 | +0.07(+1.41%) |
Jun 25, 2012 | 5.025 | 5.052 | 4.964 | 5.018 | 21,295,490 | -0.11(-2.10%) |
Jun 22, 2012 | 5.045 | 5.126 | 5.025 | 5.126 | 13,310,936 | +0.10(+2.01%) |
Jun 21, 2012 | 5.173 | 5.186 | 4.984 | 5.025 | 20,663,016 | -0.11(-2.23%) |
Jun 20, 2012 | 5.139 | 5.173 | 5.038 | 5.139 | 19,176,080 | +0.01(+0.26%) |
Jun 19, 2012 | 5.018 | 5.179 | 4.991 | 5.126 | 25,284,222 | +0.15(+2.97%) |
Jun 18, 2012 | 5.011 | 5.065 | 4.941 | 4.978 | 22,351,606 | -0.02(-0.40%) |
Jun 15, 2012 | 4.917 | 4.998 | 4.870 | 4.998 | 14,877,684 | +0.10(+2.06%) |
Jun 14, 2012 | 4.809 | 4.910 | 4.803 | 4.897 | 18,156,762 | +0.09(+1.82%) |
Jun 13, 2012 | 4.803 | 4.883 | 4.776 | 4.809 | 13,954,341 | -0.01(-0.28%) |
Jun 12, 2012 | 4.762 | 4.830 | 4.708 | 4.823 | 15,177,469 | +0.07(+1.56%) |
Jun 11, 2012 | 4.951 | 4.971 | 4.729 | 4.749 | 17,286,258 | -0.15(-3.02%) |
Jun 08, 2012 | 4.796 | 4.904 | 4.749 | 4.897 | 12,566,007 | +0.09(+1.82%) |
Jun 07, 2012 | 4.877 | 4.917 | 4.796 | 4.809 | 19,139,462 | +0.01(+0.28%) |
Jun 06, 2012 | 4.695 | 4.816 | 4.661 | 4.796 | 19,956,722 | +0.15(+3.33%) |
Jun 05, 2012 | 4.614 | 4.722 | 4.594 | 4.641 | 25,492,062 | +0.01(+0.15%) |
Jun 04, 2012 | 4.809 | 4.816 | 4.574 | 4.634 | 34,567,948 | -0.17(-3.50%) |
Jun 01, 2012 | 4.937 | 4.944 | 4.749 | 4.803 | 25,403,310 | -0.24(-4.80%) |
May 31, 2012 | 4.984 | 5.099 | 4.951 | 5.045 | 15,148,208 | +0.05(+0.94%) |
May 30, 2012 | 5.078 | 5.085 | 4.974 | 4.998 | 16,362,563 | -0.12(-2.37%) |
May 29, 2012 | 5.139 | 5.142 | 5.065 | 5.119 | 11,716,192 | +0.07(+1.47%) |
May 25, 2012 | 5.085 | 5.119 | 5.018 | 5.045 | 19,004,550 | -0.03(-0.53%) |
May 24, 2012 | 5.105 | 5.122 | 5.011 | 5.072 | 16,856,312 | +0.01(+0.13%) |
May 23, 2012 | 4.985 | 5.085 | 4.951 | 5.065 | 17,811,208 | +0.05(+0.93%) |
May 22, 2012 | 4.985 | 5.098 | 4.978 | 5.018 | 15,225,853 | +0.04(+0.81%) |
May 21, 2012 | 4.958 | 5.038 | 4.931 | 4.978 | 16,825,168 | +0.03(+0.54%) |
May 18, 2012 | 5.005 | 5.025 | 4.918 | 4.951 | 21,258,824 | +0.01(+0.14%) |
May 17, 2012 | 5.018 | 5.072 | 4.931 | 4.945 | 20,142,820 | -0.07(-1.46%) |
May 16, 2012 | 5.098 | 5.155 | 5.018 | 5.018 | 15,673,489 | -0.06(-1.18%) |
May 15, 2012 | 5.118 | 5.179 | 5.052 | 5.078 | 18,252,660 | -0.05(-0.91%) |
May 14, 2012 | 5.185 | 5.232 | 5.105 | 5.125 | 19,608,080 | -0.15(-2.79%) |
May 11, 2012 | 5.212 | 5.312 | 5.152 | 5.272 | 15,478,953 | +0.00(+0.00%) |
May 10, 2012 | 5.326 | 5.406 | 5.259 | 5.272 | 17,081,892 | +0.01(+0.25%) |
May 09, 2012 | 5.212 | 5.285 | 5.172 | 5.259 | 24,085,286 | -0.03(-0.51%) |
May 08, 2012 | 5.245 | 5.319 | 5.212 | 5.285 | 16,991,520 | -0.01(-0.13%) |
May 07, 2012 | 5.192 | 5.326 | 5.192 | 5.292 | 12,704,611 | +0.07(+1.28%) |
May 04, 2012 | 5.332 | 5.336 | 5.192 | 5.225 | 17,586,768 | -0.11(-2.13%) |
May 03, 2012 | 5.372 | 5.402 | 5.319 | 5.339 | 25,397,306 | -0.02(-0.37%) |
May 02, 2012 | 5.419 | 5.419 | 5.352 | 5.359 | 15,221,437 | -0.09(-1.72%) |
May 01, 2012 | 5.359 | 5.513 | 5.359 | 5.453 | 19,456,850 | +0.08(+1.49%) |
Apr 30, 2012 | 5.379 | 5.412 | 5.319 | 5.372 | 14,913,870 | -0.05(-0.86%) |
Apr 27, 2012 | 5.459 | 5.479 | 5.379 | 5.419 | 15,498,434 | -0.03(-0.61%) |
Apr 26, 2012 | 5.386 | 5.459 | 5.346 | 5.453 | 17,539,094 | +0.05(+0.87%) |
Apr 25, 2012 | 5.439 | 5.473 | 5.339 | 5.406 | 17,537,856 | +0.04(+0.75%) |
Apr 24, 2012 | 5.279 | 5.399 | 5.272 | 5.366 | 24,981,392 | +0.10(+1.90%) |
Apr 23, 2012 | 5.179 | 5.326 | 5.159 | 5.265 | 19,962,404 | +0.01(+0.13%) |
Apr 20, 2012 | 5.346 | 5.352 | 5.185 | 5.259 | 33,277,656 | -0.03(-0.51%) |
Apr 19, 2012 | 5.372 | 5.426 | 5.225 | 5.285 | 55,218,348 | -0.05(-1.00%) |
Apr 18, 2012 | 5.419 | 5.493 | 5.319 | 5.339 | 37,155,848 | -0.11(-2.08%) |
Apr 17, 2012 | 5.446 | 5.499 | 5.406 | 5.453 | 27,804,504 | +0.08(+1.49%) |
Apr 16, 2012 | 5.366 | 5.459 | 5.319 | 5.372 | 28,084,238 | +0.05(+0.88%) |
Apr 13, 2012 | 5.566 | 5.566 | 5.326 | 5.326 | 38,385,368 | -0.25(-4.55%) |
Apr 12, 2012 | 5.539 | 5.640 | 5.493 | 5.579 | 27,431,088 | +0.04(+0.72%) |
Apr 11, 2012 | 5.426 | 5.539 | 5.392 | 5.539 | 21,670,590 | +0.18(+3.37%) |
Apr 10, 2012 | 5.426 | 5.466 | 5.346 | 5.359 | 25,243,220 | -0.09(-1.60%) |
Apr 09, 2012 | 5.432 | 5.459 | 5.379 | 5.446 | 14,118,308 | -0.08(-1.45%) |
Apr 05, 2012 | 5.559 | 5.623 | 5.503 | 5.526 | 17,379,146 | -0.01(-0.12%) |
Apr 04, 2012 | 5.533 | 5.579 | 5.466 | 5.533 | 28,048,682 | -0.07(-1.19%) |
Apr 03, 2012 | 5.653 | 5.673 | 5.513 | 5.600 | 29,407,814 | -0.07(-1.18%) |
Apr 02, 2012 | 5.606 | 5.706 | 5.539 | 5.666 | 19,084,370 | -0.01(-0.24%) |
Mar 30, 2012 | 5.700 | 5.700 | 5.553 | 5.680 | 18,619,858 | +0.01(+0.24%) |
Mar 29, 2012 | 5.613 | 5.673 | 5.573 | 5.666 | 19,044,272 | +0.00(+0.00%) |
Mar 28, 2012 | 5.586 | 5.673 | 5.559 | 5.666 | 18,311,032 | +0.08(+1.44%) |
Mar 27, 2012 | 5.660 | 5.663 | 5.566 | 5.586 | 23,109,636 | -0.07(-1.18%) |
Mar 26, 2012 | 5.640 | 5.680 | 5.592 | 5.653 | 19,003,284 | +0.07(+1.20%) |
Mar 23, 2012 | 5.559 | 5.600 | 5.486 | 5.586 | 17,812,006 | +0.01(+0.12%) |
Mar 22, 2012 | 5.653 | 5.670 | 5.519 | 5.579 | 24,392,562 | -0.15(-2.57%) |
Mar 21, 2012 | 5.807 | 5.820 | 5.700 | 5.726 | 16,533,890 | -0.08(-1.38%) |
Mar 20, 2012 | 5.740 | 5.827 | 5.686 | 5.807 | 19,478,150 | +0.02(+0.35%) |
Mar 19, 2012 | 5.760 | 5.894 | 5.713 | 5.787 | 23,896,794 | +0.08(+1.41%) |
Mar 16, 2012 | 5.740 | 5.800 | 5.613 | 5.706 | 29,051,780 | +0.00(+0.00%) |
Mar 15, 2012 | 5.713 | 5.773 | 5.646 | 5.706 | 25,952,716 | +0.03(+0.59%) |
Mar 14, 2012 | 5.559 | 5.710 | 5.519 | 5.673 | 40,581,392 | +0.15(+2.78%) |
Mar 13, 2012 | 5.332 | 5.586 | 5.299 | 5.519 | 35,995,032 | +0.25(+4.82%) |
Mar 12, 2012 | 5.359 | 5.366 | 5.232 | 5.265 | 15,518,655 | -0.09(-1.75%) |
Mar 09, 2012 | 5.306 | 5.419 | 5.285 | 5.359 | 13,515,919 | +0.05(+1.01%) |
Mar 08, 2012 | 5.259 | 5.312 | 5.172 | 5.306 | 14,394,000 | +0.10(+1.93%) |
Mar 07, 2012 | 5.145 | 5.249 | 5.125 | 5.205 | 14,721,602 | +0.11(+2.23%) |
Mar 06, 2012 | 5.145 | 5.172 | 5.078 | 5.092 | 19,433,748 | -0.13(-2.43%) |
Mar 05, 2012 | 5.312 | 5.342 | 5.192 | 5.219 | 21,981,224 | -0.11(-2.13%) |
Mar 02, 2012 | 5.399 | 5.432 | 5.306 | 5.332 | 19,017,666 | -0.07(-1.36%) |
Mar 01, 2012 | 5.446 | 5.506 | 5.386 | 5.406 | 24,837,848 | -0.01(-0.12%) |
Feb 29, 2012 | 5.533 | 5.546 | 5.359 | 5.412 | 35,728,140 | -0.11(-2.06%) |
Feb 28, 2012 | 5.453 | 5.533 | 5.406 | 5.526 | 23,891,720 | +0.09(+1.72%) |
Feb 27, 2012 | 5.359 | 5.479 | 5.326 | 5.432 | 19,474,878 | +0.05(+0.87%) |
Feb 24, 2012 | 5.386 | 5.453 | 5.346 | 5.386 | 15,963,401 | +0.02(+0.37%) |
Feb 23, 2012 | 5.239 | 5.366 | 5.193 | 5.366 | 20,680,906 | +0.11(+2.15%) |
Feb 22, 2012 | 5.366 | 5.372 | 5.239 | 5.252 | 13,583,344 | -0.12(-2.23%) |
Feb 21, 2012 | 5.432 | 5.436 | 5.332 | 5.372 | 11,867,217 | -0.03(-0.62%) |
Feb 17, 2012 | 5.346 | 5.412 | 5.326 | 5.406 | 14,260,776 | +0.09(+1.63%) |
Feb 16, 2012 | 5.239 | 5.332 | 5.209 | 5.319 | 18,406,348 | +0.07(+1.40%) |
Feb 15, 2012 | 5.306 | 5.346 | 5.233 | 5.246 | 17,699,490 | -0.05(-1.00%) |
Feb 14, 2012 | 5.366 | 5.382 | 5.259 | 5.299 | 15,111,769 | -0.09(-1.61%) |
Feb 13, 2012 | 5.359 | 5.392 | 5.332 | 5.386 | 13,837,259 | +0.10(+1.89%) |
Feb 10, 2012 | 5.319 | 5.326 | 5.259 | 5.286 | 15,792,407 | -0.10(-1.85%) |
Feb 09, 2012 | 5.459 | 5.459 | 5.359 | 5.386 | 13,432,367 | -0.05(-0.98%) |
Feb 08, 2012 | 5.406 | 5.459 | 5.346 | 5.439 | 12,612,044 | +0.07(+1.24%) |
Feb 07, 2012 | 5.392 | 5.419 | 5.372 | 5.372 | 23,412,926 | -0.04(-0.74%) |
Feb 06, 2012 | 5.466 | 5.485 | 5.406 | 5.412 | 10,841,801 | -0.07(-1.33%) |
Feb 03, 2012 | 5.352 | 5.492 | 5.346 | 5.485 | 21,574,620 | +0.20(+3.78%) |
Feb 02, 2012 | 5.239 | 5.312 | 5.199 | 5.286 | 15,823,183 | +0.06(+1.15%) |
Feb 01, 2012 | 5.286 | 5.299 | 5.179 | 5.226 | 26,081,906 | +0.05(+1.03%) |
Jan 31, 2012 | 5.246 | 5.272 | 5.153 | 5.173 | 29,385,902 | -0.05(-1.02%) |
Jan 30, 2012 | 5.272 | 5.286 | 5.173 | 5.226 | 18,081,916 | -0.11(-2.00%) |
Jan 27, 2012 | 5.206 | 5.359 | 5.183 | 5.332 | 28,896,606 | +0.09(+1.65%) |
Jan 26, 2012 | 5.492 | 5.505 | 5.179 | 5.246 | 35,051,524 | -0.24(-4.37%) |
Jan 25, 2012 | 5.326 | 5.505 | 5.312 | 5.485 | 29,561,752 | +0.07(+1.35%) |
Jan 24, 2012 | 5.366 | 5.505 | 5.319 | 5.412 | 40,465,704 | +0.01(+0.25%) |
Jan 23, 2012 | 5.539 | 5.565 | 5.352 | 5.399 | 24,258,942 | -0.13(-2.29%) |
Jan 20, 2012 | 5.485 | 5.525 | 5.372 | 5.525 | 20,270,158 | +0.00(+0.00%) |
Jan 19, 2012 | 5.559 | 5.565 | 5.452 | 5.525 | 24,857,772 | -0.01(-0.12%) |
Jan 18, 2012 | 5.452 | 5.572 | 5.406 | 5.532 | 18,568,514 | +0.07(+1.28%) |
Jan 17, 2012 | 5.579 | 5.619 | 5.432 | 5.462 | 19,976,326 | -0.07(-1.32%) |
Jan 13, 2012 | 5.406 | 5.552 | 5.312 | 5.535 | 20,265,884 | +0.06(+1.16%) |
Jan 12, 2012 | 5.479 | 5.512 | 5.366 | 5.472 | 24,788,556 | +0.02(+0.31%) |
Jan 11, 2012 | 5.379 | 5.479 | 5.306 | 5.456 | 19,942,686 | +0.04(+0.68%) |
Jan 10, 2012 | 5.399 | 5.426 | 5.306 | 5.419 | 21,332,488 | +0.10(+1.88%) |
Jan 09, 2012 | 5.346 | 5.352 | 5.266 | 5.319 | 16,917,090 | +0.01(+0.13%) |
Jan 06, 2012 | 5.319 | 5.352 | 5.213 | 5.312 | 15,034,700 | -0.01(-0.25%) |
Jan 05, 2012 | 5.173 | 5.379 | 5.113 | 5.326 | 21,841,808 | +0.13(+2.43%) |
Jan 04, 2012 | 5.153 | 5.252 | 5.106 | 5.199 | 15,882,508 | +0.08(+1.56%) |
Dec 30, 2011 | 5.173 | 5.173 | 5.106 | 5.119 | 10,004,756 | -0.05(-1.03%) |
Dec 29, 2011 | 5.086 | 5.186 | 5.066 | 5.173 | 9,244,198 | +0.09(+1.83%) |
Dec 28, 2011 | 5.146 | 5.153 | 5.053 | 5.079 | 8,900,158 | -0.07(-1.29%) |
Dec 27, 2011 | 5.186 | 5.186 | 5.106 | 5.146 | 7,195,245 | -0.03(-0.64%) |
Dec 23, 2011 | 5.193 | 5.252 | 5.093 | 5.179 | 14,576,028 | +0.16(+3.18%) |
Dec 21, 2011 | 4.913 | 5.019 | 4.866 | 5.019 | 22,208,212 | +0.11(+2.31%) |
Dec 20, 2011 | 4.826 | 4.953 | 4.800 | 4.906 | 17,144,100 | +0.15(+3.22%) |
Dec 19, 2011 | 4.773 | 4.800 | 4.680 | 4.753 | 19,208,324 | -0.03(-0.56%) |
Dec 16, 2011 | 4.773 | 4.860 | 4.753 | 4.780 | 17,096,928 | +0.04(+0.84%) |
Dec 15, 2011 | 4.800 | 4.833 | 4.733 | 4.740 | 13,988,729 | +0.01(+0.14%) |
Dec 14, 2011 | 4.707 | 4.806 | 4.660 | 4.733 | 17,034,642 | -0.02(-0.42%) |
Dec 13, 2011 | 4.860 | 4.893 | 4.693 | 4.753 | 15,990,866 | -0.05(-1.11%) |
Dec 12, 2011 | 4.846 | 4.863 | 4.727 | 4.806 | 13,990,834 | -0.11(-2.17%) |
Dec 09, 2011 | 4.840 | 4.936 | 4.806 | 4.913 | 12,529,853 | +0.13(+2.64%) |
Dec 08, 2011 | 4.893 | 4.893 | 4.767 | 4.786 | 21,665,566 | -0.15(-2.97%) |
Dec 07, 2011 | 4.840 | 4.963 | 4.793 | 4.933 | 11,929,263 | +0.05(+1.09%) |
Dec 06, 2011 | 4.893 | 4.920 | 4.800 | 4.880 | 14,719,400 | -0.05(-1.08%) |
Dec 05, 2011 | 4.873 | 4.986 | 4.843 | 4.933 | 19,403,770 | +0.14(+2.92%) |
Dec 02, 2011 | 4.860 | 4.933 | 4.767 | 4.793 | 25,640,108 | -0.01(-0.28%) |
Dec 01, 2011 | 4.800 | 4.866 | 4.727 | 4.806 | 13,754,013 | -0.05(-0.96%) |
Nov 30, 2011 | 4.786 | 4.873 | 4.713 | 4.853 | 30,794,888 | +0.22(+4.74%) |
Nov 29, 2011 | 4.560 | 4.693 | 4.507 | 4.633 | 21,453,972 | +0.09(+2.05%) |
Nov 28, 2011 | 4.607 | 4.640 | 4.460 | 4.540 | 16,487,559 | +0.10(+2.25%) |
Nov 25, 2011 | 4.407 | 4.560 | 4.394 | 4.440 | 4,792,470 | +0.02(+0.45%) |
Nov 23, 2011 | 4.427 | 4.546 | 4.400 | 4.420 | 26,914,170 | -0.07(-1.48%) |
Nov 22, 2011 | 4.520 | 4.560 | 4.420 | 4.487 | 26,183,724 | -0.05(-1.17%) |
Nov 21, 2011 | 4.619 | 4.685 | 4.540 | 4.540 | 31,365,592 | -0.15(-3.25%) |
Nov 18, 2011 | 4.785 | 4.798 | 4.685 | 4.692 | 22,285,800 | -0.04(-0.84%) |
Nov 17, 2011 | 4.785 | 4.937 | 4.705 | 4.732 | 23,736,656 | -0.07(-1.38%) |
Nov 16, 2011 | 4.818 | 4.977 | 4.785 | 4.798 | 19,376,518 | -0.04(-0.82%) |
Nov 15, 2011 | 4.752 | 4.904 | 4.738 | 4.838 | 14,891,549 | +0.05(+1.11%) |
Nov 14, 2011 | 4.898 | 4.911 | 4.745 | 4.785 | 15,429,920 | -0.17(-3.35%) |
Nov 11, 2011 | 4.884 | 4.984 | 4.871 | 4.951 | 14,291,507 | +0.15(+3.03%) |
Nov 10, 2011 | 4.785 | 4.851 | 4.705 | 4.805 | 20,925,312 | +0.11(+2.26%) |
Nov 09, 2011 | 4.838 | 4.871 | 4.685 | 4.699 | 24,492,676 | -0.30(-5.97%) |
Nov 08, 2011 | 4.931 | 5.017 | 4.871 | 4.997 | 20,596,278 | +0.10(+2.03%) |
Nov 07, 2011 | 4.838 | 4.990 | 4.821 | 4.898 | 19,490,566 | +0.04(+0.82%) |
Nov 04, 2011 | 4.818 | 4.878 | 4.699 | 4.858 | 25,528,742 | -0.02(-0.41%) |
Nov 03, 2011 | 4.805 | 4.927 | 4.659 | 4.878 | 26,019,348 | +0.14(+2.94%) |
Nov 02, 2011 | 4.652 | 4.765 | 4.606 | 4.738 | 22,831,660 | +0.21(+4.69%) |
Nov 01, 2011 | 4.487 | 4.719 | 4.394 | 4.526 | 37,097,416 | -0.15(-3.26%) |
Oct 31, 2011 | 4.738 | 4.878 | 4.679 | 4.679 | 22,940,428 | -0.18(-3.68%) |
Oct 28, 2011 | 4.990 | 4.990 | 4.765 | 4.858 | 27,790,536 | -0.10(-2.01%) |
Oct 27, 2011 | 5.057 | 5.129 | 4.795 | 4.957 | 45,444,784 | +0.13(+2.75%) |
Oct 26, 2011 | 4.725 | 4.844 | 4.639 | 4.825 | 32,426,860 | +0.23(+4.90%) |
Oct 25, 2011 | 4.666 | 4.738 | 4.579 | 4.599 | 25,123,530 | -0.15(-3.21%) |
Oct 24, 2011 | 4.685 | 4.791 | 4.626 | 4.752 | 24,916,980 | +0.15(+3.17%) |
Oct 21, 2011 | 4.586 | 4.672 | 4.553 | 4.606 | 35,847,216 | +0.09(+2.06%) |
Oct 20, 2011 | 4.261 | 4.566 | 4.202 | 4.513 | 36,823,508 | +0.29(+6.91%) |
Oct 19, 2011 | 4.407 | 4.480 | 4.182 | 4.222 | 34,022,180 | -0.18(-4.07%) |
Oct 18, 2011 | 4.169 | 4.473 | 4.132 | 4.400 | 26,454,812 | +0.27(+6.58%) |
Oct 17, 2011 | 4.255 | 4.321 | 4.115 | 4.129 | 18,163,428 | -0.19(-4.30%) |
Oct 14, 2011 | 4.407 | 4.440 | 4.175 | 4.314 | 27,038,196 | -0.03(-0.76%) |
Oct 13, 2011 | 4.400 | 4.434 | 4.222 | 4.347 | 31,952,300 | -0.13(-2.96%) |
Oct 12, 2011 | 4.414 | 4.619 | 4.394 | 4.480 | 26,064,302 | +0.11(+2.42%) |
Oct 11, 2011 | 4.261 | 4.414 | 4.175 | 4.374 | 22,606,692 | +0.09(+2.01%) |
Oct 10, 2011 | 4.188 | 4.288 | 4.155 | 4.288 | 18,424,668 | +0.21(+5.03%) |
Oct 07, 2011 | 4.354 | 4.367 | 4.049 | 4.082 | 21,168,322 | -0.26(-5.95%) |
Oct 06, 2011 | 4.222 | 4.347 | 4.169 | 4.341 | 42,079,840 | +0.30(+7.55%) |
Oct 05, 2011 | 3.930 | 4.096 | 3.903 | 4.036 | 21,844,016 | +0.06(+1.50%) |
Oct 04, 2011 | 3.711 | 3.996 | 3.705 | 3.976 | 34,123,488 | +0.19(+4.90%) |
Oct 03, 2011 | 3.923 | 3.976 | 3.791 | 3.791 | 26,310,094 | -0.14(-3.54%) |
Sep 30, 2011 | 4.069 | 4.122 | 3.923 | 3.930 | 23,211,220 | -0.20(-4.82%) |
Sep 29, 2011 | 3.956 | 4.129 | 3.890 | 4.129 | 41,200,304 | +0.29(+7.60%) |
Sep 28, 2011 | 3.996 | 4.019 | 3.837 | 3.837 | 23,417,968 | -0.15(-3.82%) |
Sep 27, 2011 | 4.188 | 4.215 | 3.953 | 3.990 | 36,513,888 | -0.03(-0.82%) |
Sep 26, 2011 | 3.864 | 4.029 | 3.831 | 4.023 | 26,010,638 | +0.24(+6.30%) |
Sep 23, 2011 | 3.804 | 3.903 | 3.731 | 3.784 | 26,607,004 | -0.05(-1.38%) |
Sep 22, 2011 | 3.791 | 3.884 | 3.731 | 3.837 | 29,673,966 | -0.09(-2.36%) |
Sep 21, 2011 | 4.188 | 4.228 | 3.917 | 3.930 | 26,907,974 | -0.27(-6.47%) |
Sep 20, 2011 | 4.215 | 4.288 | 4.169 | 4.202 | 12,317,930 | +0.01(+0.32%) |
Sep 19, 2011 | 4.222 | 4.241 | 4.129 | 4.188 | 16,095,479 | -0.14(-3.22%) |
Sep 16, 2011 | 4.341 | 4.367 | 4.241 | 4.328 | 19,257,756 | -0.01(-0.15%) |
Sep 15, 2011 | 4.341 | 4.374 | 4.275 | 4.334 | 20,100,950 | +0.05(+1.08%) |
Sep 14, 2011 | 4.241 | 4.328 | 4.142 | 4.288 | 21,830,256 | +0.08(+1.89%) |
Sep 13, 2011 | 4.202 | 4.334 | 4.169 | 4.208 | 14,646,720 | +0.03(+0.79%) |
Sep 12, 2011 | 3.996 | 4.228 | 3.990 | 4.175 | 26,675,648 | +0.12(+2.94%) |
Sep 09, 2011 | 4.195 | 4.235 | 4.043 | 4.056 | 21,803,736 | -0.20(-4.67%) |
Sep 08, 2011 | 4.361 | 4.420 | 4.182 | 4.255 | 21,653,846 | -0.15(-3.31%) |
Sep 07, 2011 | 4.135 | 4.400 | 4.115 | 4.400 | 18,209,920 | +0.35(+8.67%) |
Sep 06, 2011 | 4.023 | 4.129 | 3.976 | 4.049 | 20,015,256 | -0.09(-2.08%) |
Sep 02, 2011 | 4.162 | 4.231 | 4.122 | 4.135 | 18,224,010 | -0.13(-3.11%) |
Sep 01, 2011 | 4.381 | 4.434 | 4.235 | 4.268 | 19,209,532 | -0.13(-3.01%) |
Aug 31, 2011 | 4.387 | 4.467 | 4.328 | 4.400 | 12,920,591 | +0.05(+1.07%) |
Aug 30, 2011 | 4.442 | 4.453 | 4.308 | 4.354 | 18,751,578 | -0.12(-2.67%) |
Aug 29, 2011 | 4.314 | 4.480 | 4.314 | 4.473 | 15,321,937 | +0.22(+5.14%) |
Aug 26, 2011 | 4.175 | 4.314 | 4.069 | 4.255 | 20,301,172 | +0.07(+1.58%) |
Aug 25, 2011 | 4.399 | 4.505 | 4.136 | 4.188 | 30,687,074 | -0.07(-1.70%) |
Aug 24, 2011 | 4.175 | 4.314 | 4.136 | 4.261 | 23,931,606 | +0.07(+1.73%) |
Aug 23, 2011 | 3.997 | 4.188 | 3.918 | 4.188 | 21,928,660 | +0.20(+4.96%) |
Aug 22, 2011 | 4.089 | 4.116 | 3.944 | 3.991 | 21,647,056 | +0.03(+0.67%) |
Aug 19, 2011 | 4.037 | 4.149 | 3.944 | 3.964 | 23,868,650 | -0.16(-3.84%) |
Aug 18, 2011 | 4.274 | 4.281 | 4.083 | 4.122 | 29,369,546 | -0.29(-6.58%) |
Aug 17, 2011 | 4.459 | 4.531 | 4.327 | 4.413 | 19,815,578 | +0.01(+0.15%) |
Aug 16, 2011 | 4.426 | 4.485 | 4.333 | 4.406 | 19,256,898 | -0.09(-1.91%) |
Aug 15, 2011 | 4.301 | 4.512 | 4.301 | 4.492 | 17,218,738 | +0.25(+5.91%) |
Aug 12, 2011 | 4.498 | 4.558 | 4.208 | 4.241 | 29,842,142 | -0.18(-4.03%) |
Aug 11, 2011 | 4.188 | 4.479 | 4.129 | 4.419 | 29,899,778 | +0.33(+8.06%) |
Aug 10, 2011 | 4.465 | 4.465 | 4.063 | 4.089 | 48,226,192 | -0.47(-10.40%) |
Aug 09, 2011 | 4.571 | 4.571 | 4.202 | 4.564 | 28,843,134 | +0.28(+6.46%) |
Aug 08, 2011 | 4.571 | 4.769 | 4.254 | 4.287 | 36,425,356 | -0.49(-10.34%) |
Aug 05, 2011 | 5.039 | 5.046 | 4.742 | 4.782 | 33,971,036 | -0.16(-3.33%) |
Aug 04, 2011 | 5.132 | 5.191 | 4.940 | 4.947 | 25,905,838 | -0.28(-5.30%) |
Aug 03, 2011 | 5.178 | 5.257 | 5.052 | 5.224 | 29,336,484 | +0.04(+0.76%) |
Aug 02, 2011 | 5.297 | 5.343 | 5.178 | 5.184 | 24,582,908 | -0.16(-3.08%) |