Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.936 | 5.963 | 5.895 | 5.909 | 20,121,172 | -0.05(-0.79%) |
Sep 27, 2012 | 5.929 | 6.010 | 5.895 | 5.956 | 10,158,661 | +0.07(+1.26%) |
Sep 26, 2012 | 5.949 | 5.970 | 5.882 | 5.882 | 14,745,165 | -0.05(-0.80%) |
Sep 25, 2012 | 6.058 | 6.075 | 5.929 | 5.929 | 17,249,360 | -0.10(-1.68%) |
Sep 24, 2012 | 6.017 | 6.085 | 5.983 | 6.031 | 17,724,146 | +0.01(+0.11%) |
Sep 21, 2012 | 6.152 | 6.166 | 6.024 | 6.024 | 14,801,553 | -0.05(-0.78%) |
Sep 20, 2012 | 6.078 | 6.085 | 5.990 | 6.071 | 18,959,294 | -0.04(-0.66%) |
Sep 19, 2012 | 6.044 | 6.146 | 6.010 | 6.112 | 22,370,866 | +0.10(+1.69%) |
Sep 18, 2012 | 6.017 | 6.031 | 5.983 | 6.010 | 18,238,198 | -0.01(-0.22%) |
Sep 17, 2012 | 6.118 | 6.125 | 6.017 | 6.024 | 21,583,886 | -0.09(-1.44%) |
Sep 14, 2012 | 5.997 | 6.139 | 5.997 | 6.112 | 40,381,920 | +0.14(+2.38%) |
Sep 13, 2012 | 5.875 | 5.993 | 5.814 | 5.970 | 20,796,846 | +0.09(+1.61%) |
Sep 12, 2012 | 5.868 | 5.909 | 5.835 | 5.875 | 12,829,791 | +0.03(+0.46%) |
Sep 11, 2012 | 5.835 | 5.875 | 5.801 | 5.848 | 14,299,323 | +0.01(+0.23%) |
Sep 10, 2012 | 5.794 | 5.895 | 5.780 | 5.835 | 19,046,074 | +0.01(+0.23%) |
Sep 07, 2012 | 5.794 | 5.902 | 5.774 | 5.821 | 26,430,634 | +0.07(+1.17%) |
Sep 06, 2012 | 5.672 | 5.787 | 5.659 | 5.753 | 27,857,076 | +0.14(+2.41%) |
Sep 05, 2012 | 5.665 | 5.679 | 5.611 | 5.618 | 12,065,832 | -0.06(-1.07%) |
Sep 04, 2012 | 5.679 | 5.709 | 5.632 | 5.679 | 12,986,131 | -0.02(-0.36%) |
Aug 31, 2012 | 5.706 | 5.713 | 5.645 | 5.699 | 16,002,274 | +0.02(+0.36%) |
Aug 30, 2012 | 5.618 | 5.699 | 5.598 | 5.679 | 12,691,905 | +0.03(+0.48%) |
Aug 29, 2012 | 5.618 | 5.672 | 5.611 | 5.652 | 9,166,884 | +0.03(+0.60%) |
Aug 27, 2012 | 5.679 | 5.679 | 5.598 | 5.618 | 13,368,555 | -0.03(-0.48%) |
Aug 24, 2012 | 5.598 | 5.665 | 5.571 | 5.645 | 9,546,128 | +0.04(+0.72%) |
Aug 23, 2012 | 5.598 | 5.645 | 5.578 | 5.605 | 17,173,512 | +0.00(+0.00%) |
Aug 22, 2012 | 5.591 | 5.658 | 5.578 | 5.605 | 13,141,577 | +0.01(+0.12%) |
Aug 21, 2012 | 5.618 | 5.679 | 5.591 | 5.598 | 13,413,092 | -0.01(-0.24%) |
Aug 20, 2012 | 5.591 | 5.638 | 5.578 | 5.611 | 27,489,780 | -0.01(-0.12%) |
Aug 17, 2012 | 5.632 | 5.645 | 5.605 | 5.618 | 20,843,834 | +0.02(+0.36%) |
Aug 16, 2012 | 5.531 | 5.625 | 5.531 | 5.598 | 22,258,948 | +0.07(+1.22%) |
Aug 15, 2012 | 5.531 | 5.564 | 5.484 | 5.531 | 11,926,507 | +0.01(+0.12%) |
Aug 14, 2012 | 5.611 | 5.632 | 5.504 | 5.524 | 13,567,899 | -0.02(-0.36%) |
Aug 13, 2012 | 5.584 | 5.605 | 5.531 | 5.544 | 9,075,461 | -0.06(-1.08%) |
Aug 10, 2012 | 5.551 | 5.605 | 5.544 | 5.605 | 10,928,769 | +0.01(+0.12%) |
Aug 09, 2012 | 5.571 | 5.611 | 5.558 | 5.598 | 13,354,200 | -0.01(-0.12%) |
Aug 08, 2012 | 5.511 | 5.618 | 5.504 | 5.605 | 12,799,538 | +0.06(+1.09%) |
Aug 07, 2012 | 5.551 | 5.598 | 5.531 | 5.544 | 11,866,553 | +0.01(+0.24%) |
Aug 06, 2012 | 5.544 | 5.578 | 5.524 | 5.531 | 17,400,018 | -0.01(-0.12%) |
Aug 03, 2012 | 5.410 | 5.551 | 5.396 | 5.537 | 22,299,872 | +0.21(+3.91%) |
Aug 02, 2012 | 5.336 | 5.376 | 5.255 | 5.329 | 22,535,832 | -0.03(-0.50%) |
Aug 01, 2012 | 5.396 | 5.437 | 5.349 | 5.356 | 14,173,365 | -0.01(-0.13%) |
Jul 31, 2012 | 5.437 | 5.443 | 5.356 | 5.363 | 11,112,695 | -0.05(-0.99%) |
Jul 30, 2012 | 5.477 | 5.497 | 5.410 | 5.416 | 9,243,967 | -0.08(-1.41%) |
Jul 27, 2012 | 5.470 | 5.527 | 5.410 | 5.494 | 16,668,825 | +0.08(+1.43%) |
Jul 26, 2012 | 5.403 | 5.433 | 5.329 | 5.416 | 18,889,510 | +0.11(+2.15%) |
Jul 25, 2012 | 5.309 | 5.349 | 5.275 | 5.302 | 16,216,354 | +0.03(+0.51%) |
Jul 24, 2012 | 5.222 | 5.282 | 5.181 | 5.275 | 29,969,310 | +0.05(+1.03%) |
Jul 23, 2012 | 5.195 | 5.262 | 5.181 | 5.222 | 19,671,704 | -0.08(-1.46%) |
Jul 20, 2012 | 5.316 | 5.396 | 5.269 | 5.299 | 26,249,300 | -0.02(-0.32%) |
Jul 19, 2012 | 5.309 | 5.423 | 5.242 | 5.316 | 40,529,644 | +0.05(+1.02%) |
Jul 18, 2012 | 5.316 | 5.343 | 5.222 | 5.262 | 15,098,446 | -0.09(-1.63%) |
Jul 17, 2012 | 5.343 | 5.363 | 5.275 | 5.349 | 19,028,824 | +0.07(+1.40%) |
Jul 16, 2012 | 5.262 | 5.349 | 5.238 | 5.275 | 14,592,330 | +0.00(+0.00%) |
Jul 13, 2012 | 5.114 | 5.289 | 5.101 | 5.275 | 20,116,932 | +0.18(+3.56%) |
Jul 12, 2012 | 5.101 | 5.128 | 5.012 | 5.094 | 28,793,544 | -0.05(-0.92%) |
Jul 11, 2012 | 5.060 | 5.161 | 5.030 | 5.141 | 15,625,753 | +0.06(+1.19%) |
Jul 10, 2012 | 5.175 | 5.208 | 5.040 | 5.080 | 12,656,479 | -0.05(-1.05%) |
Jul 09, 2012 | 5.151 | 5.178 | 5.111 | 5.134 | 9,625,699 | -0.04(-0.78%) |
Jul 06, 2012 | 5.114 | 5.208 | 5.074 | 5.175 | 11,617,963 | +0.01(+0.13%) |
Jul 05, 2012 | 5.208 | 5.242 | 5.141 | 5.168 | 12,071,398 | -0.07(-1.41%) |
Jul 03, 2012 | 5.188 | 5.269 | 5.175 | 5.242 | 7,072,611 | +0.05(+1.04%) |
Jul 02, 2012 | 5.242 | 5.242 | 5.107 | 5.188 | 18,200,918 | -0.01(-0.26%) |
Jun 29, 2012 | 5.309 | 5.322 | 5.141 | 5.201 | 16,575,313 | +0.13(+2.65%) |
Jun 28, 2012 | 5.080 | 5.087 | 4.960 | 5.067 | 19,109,900 | -0.05(-1.05%) |
Jun 27, 2012 | 5.107 | 5.121 | 5.033 | 5.121 | 22,020,066 | +0.04(+0.73%) |
Jun 26, 2012 | 5.000 | 5.121 | 4.973 | 5.084 | 17,465,366 | +0.07(+1.41%) |
Jun 25, 2012 | 5.020 | 5.047 | 4.960 | 5.013 | 21,315,088 | -0.11(-2.10%) |
Jun 22, 2012 | 5.040 | 5.121 | 5.020 | 5.121 | 13,323,186 | +0.10(+2.01%) |
Jun 21, 2012 | 5.168 | 5.181 | 4.980 | 5.020 | 20,682,032 | -0.11(-2.23%) |
Jun 20, 2012 | 5.134 | 5.168 | 5.033 | 5.134 | 19,193,728 | +0.01(+0.26%) |
Jun 19, 2012 | 5.013 | 5.175 | 4.986 | 5.121 | 25,307,490 | +0.15(+2.97%) |
Jun 18, 2012 | 5.007 | 5.060 | 4.936 | 4.973 | 22,372,176 | -0.02(-0.40%) |
Jun 15, 2012 | 4.912 | 4.993 | 4.865 | 4.993 | 14,891,376 | +0.10(+2.06%) |
Jun 14, 2012 | 4.805 | 4.906 | 4.798 | 4.892 | 18,173,472 | +0.09(+1.82%) |
Jun 13, 2012 | 4.798 | 4.879 | 4.771 | 4.805 | 13,967,183 | -0.01(-0.28%) |
Jun 12, 2012 | 4.758 | 4.825 | 4.704 | 4.818 | 15,191,437 | +0.07(+1.56%) |
Jun 11, 2012 | 4.946 | 4.966 | 4.724 | 4.744 | 17,302,168 | -0.15(-3.02%) |
Jun 08, 2012 | 4.792 | 4.899 | 4.744 | 4.892 | 12,577,572 | +0.09(+1.82%) |
Jun 07, 2012 | 4.872 | 4.912 | 4.792 | 4.805 | 19,157,076 | +0.01(+0.28%) |
Jun 06, 2012 | 4.691 | 4.812 | 4.657 | 4.792 | 19,975,088 | +0.15(+3.33%) |
Jun 05, 2012 | 4.610 | 4.718 | 4.590 | 4.637 | 25,515,522 | +0.01(+0.15%) |
Jun 04, 2012 | 4.805 | 4.812 | 4.570 | 4.630 | 34,599,760 | -0.17(-3.50%) |
Jun 01, 2012 | 4.933 | 4.939 | 4.744 | 4.798 | 25,426,688 | -0.24(-4.80%) |
May 31, 2012 | 4.980 | 5.094 | 4.946 | 5.040 | 15,162,149 | +0.05(+0.94%) |
May 30, 2012 | 5.074 | 5.080 | 4.970 | 4.993 | 16,377,621 | -0.12(-2.37%) |
May 29, 2012 | 5.134 | 5.138 | 5.060 | 5.114 | 11,726,974 | +0.07(+1.47%) |
May 25, 2012 | 5.080 | 5.114 | 5.013 | 5.040 | 19,022,040 | -0.03(-0.53%) |
May 24, 2012 | 5.101 | 5.117 | 5.007 | 5.067 | 16,871,824 | +0.01(+0.13%) |
May 23, 2012 | 4.980 | 5.080 | 4.947 | 5.060 | 17,827,600 | +0.05(+0.93%) |
May 22, 2012 | 4.980 | 5.094 | 4.974 | 5.014 | 15,239,865 | +0.04(+0.81%) |
May 21, 2012 | 4.954 | 5.034 | 4.927 | 4.974 | 16,840,652 | +0.03(+0.54%) |
May 18, 2012 | 5.000 | 5.020 | 4.913 | 4.947 | 21,278,386 | +0.01(+0.14%) |
May 17, 2012 | 5.014 | 5.067 | 4.927 | 4.940 | 20,161,356 | -0.07(-1.46%) |
May 16, 2012 | 5.094 | 5.150 | 5.014 | 5.014 | 15,687,912 | -0.06(-1.18%) |
May 15, 2012 | 5.114 | 5.174 | 5.047 | 5.074 | 18,269,456 | -0.05(-0.91%) |
May 14, 2012 | 5.180 | 5.227 | 5.100 | 5.120 | 19,626,124 | -0.15(-2.79%) |
May 11, 2012 | 5.207 | 5.307 | 5.147 | 5.267 | 15,493,198 | +0.00(+0.00%) |
May 10, 2012 | 5.321 | 5.401 | 5.254 | 5.267 | 17,097,612 | +0.01(+0.25%) |
May 09, 2012 | 5.207 | 5.281 | 5.167 | 5.254 | 24,107,450 | -0.03(-0.51%) |
May 08, 2012 | 5.241 | 5.314 | 5.207 | 5.281 | 17,007,158 | -0.01(-0.13%) |
May 07, 2012 | 5.187 | 5.321 | 5.187 | 5.287 | 12,716,302 | +0.07(+1.28%) |
May 04, 2012 | 5.327 | 5.331 | 5.187 | 5.221 | 17,602,952 | -0.11(-2.13%) |
May 03, 2012 | 5.367 | 5.397 | 5.314 | 5.334 | 25,420,678 | -0.02(-0.37%) |
May 02, 2012 | 5.414 | 5.414 | 5.347 | 5.354 | 15,235,444 | -0.09(-1.72%) |
May 01, 2012 | 5.354 | 5.508 | 5.354 | 5.448 | 19,474,754 | +0.08(+1.49%) |
Apr 30, 2012 | 5.374 | 5.407 | 5.314 | 5.367 | 14,927,594 | -0.05(-0.86%) |
Apr 27, 2012 | 5.454 | 5.474 | 5.374 | 5.414 | 15,512,696 | -0.03(-0.61%) |
Apr 26, 2012 | 5.381 | 5.454 | 5.341 | 5.448 | 17,555,234 | +0.05(+0.87%) |
Apr 25, 2012 | 5.434 | 5.468 | 5.334 | 5.401 | 17,553,996 | +0.04(+0.75%) |
Apr 24, 2012 | 5.274 | 5.394 | 5.267 | 5.361 | 25,004,380 | +0.10(+1.90%) |
Apr 23, 2012 | 5.174 | 5.321 | 5.154 | 5.261 | 19,980,774 | +0.01(+0.13%) |
Apr 20, 2012 | 5.341 | 5.347 | 5.180 | 5.254 | 33,308,280 | -0.03(-0.51%) |
Apr 19, 2012 | 5.367 | 5.421 | 5.221 | 5.281 | 55,269,164 | -0.05(-1.00%) |
Apr 18, 2012 | 5.414 | 5.488 | 5.314 | 5.334 | 37,190,040 | -0.11(-2.08%) |
Apr 17, 2012 | 5.441 | 5.494 | 5.401 | 5.448 | 27,830,092 | +0.08(+1.49%) |
Apr 16, 2012 | 5.361 | 5.454 | 5.314 | 5.367 | 28,110,082 | +0.05(+0.88%) |
Apr 13, 2012 | 5.561 | 5.561 | 5.321 | 5.321 | 38,420,692 | -0.25(-4.55%) |
Apr 12, 2012 | 5.534 | 5.634 | 5.488 | 5.574 | 27,456,332 | +0.04(+0.72%) |
Apr 11, 2012 | 5.421 | 5.534 | 5.387 | 5.534 | 21,690,534 | +0.18(+3.37%) |
Apr 10, 2012 | 5.421 | 5.461 | 5.341 | 5.354 | 25,266,450 | -0.09(-1.60%) |
Apr 09, 2012 | 5.427 | 5.454 | 5.374 | 5.441 | 14,131,301 | -0.08(-1.45%) |
Apr 05, 2012 | 5.554 | 5.618 | 5.498 | 5.521 | 17,395,140 | -0.01(-0.12%) |
Apr 04, 2012 | 5.528 | 5.574 | 5.461 | 5.528 | 28,074,494 | -0.07(-1.19%) |
Apr 03, 2012 | 5.648 | 5.668 | 5.508 | 5.594 | 29,434,876 | -0.07(-1.18%) |
Apr 02, 2012 | 5.601 | 5.701 | 5.534 | 5.661 | 19,101,932 | -0.01(-0.24%) |
Mar 30, 2012 | 5.695 | 5.695 | 5.548 | 5.675 | 18,636,994 | +0.01(+0.24%) |
Mar 29, 2012 | 5.608 | 5.668 | 5.568 | 5.661 | 19,061,798 | +0.00(+0.00%) |
Mar 28, 2012 | 5.581 | 5.668 | 5.554 | 5.661 | 18,327,882 | +0.08(+1.44%) |
Mar 27, 2012 | 5.654 | 5.658 | 5.561 | 5.581 | 23,130,902 | -0.07(-1.18%) |
Mar 26, 2012 | 5.634 | 5.675 | 5.586 | 5.648 | 19,020,772 | +0.07(+1.20%) |
Mar 23, 2012 | 5.554 | 5.594 | 5.481 | 5.581 | 17,828,398 | +0.01(+0.12%) |
Mar 22, 2012 | 5.648 | 5.664 | 5.514 | 5.574 | 24,415,008 | -0.15(-2.57%) |
Mar 21, 2012 | 5.801 | 5.815 | 5.695 | 5.721 | 16,549,105 | -0.08(-1.38%) |
Mar 20, 2012 | 5.735 | 5.821 | 5.681 | 5.801 | 19,496,074 | +0.02(+0.35%) |
Mar 19, 2012 | 5.755 | 5.888 | 5.708 | 5.781 | 23,918,786 | +0.08(+1.41%) |
Mar 16, 2012 | 5.735 | 5.795 | 5.608 | 5.701 | 29,078,514 | +0.00(+0.00%) |
Mar 15, 2012 | 5.708 | 5.768 | 5.641 | 5.701 | 25,976,598 | +0.03(+0.59%) |
Mar 14, 2012 | 5.554 | 5.705 | 5.514 | 5.668 | 40,618,736 | +0.15(+2.78%) |
Mar 13, 2012 | 5.327 | 5.581 | 5.294 | 5.514 | 36,028,156 | +0.25(+4.82%) |
Mar 12, 2012 | 5.354 | 5.361 | 5.227 | 5.261 | 15,532,936 | -0.09(-1.75%) |
Mar 09, 2012 | 5.301 | 5.414 | 5.281 | 5.354 | 13,528,357 | +0.05(+1.01%) |
Mar 08, 2012 | 5.254 | 5.307 | 5.167 | 5.301 | 14,407,246 | +0.10(+1.93%) |
Mar 07, 2012 | 5.140 | 5.244 | 5.120 | 5.201 | 14,735,149 | +0.11(+2.23%) |
Mar 06, 2012 | 5.140 | 5.167 | 5.074 | 5.087 | 19,451,632 | -0.13(-2.43%) |
Mar 05, 2012 | 5.307 | 5.337 | 5.187 | 5.214 | 22,001,452 | -0.11(-2.13%) |
Mar 02, 2012 | 5.394 | 5.427 | 5.301 | 5.327 | 19,035,166 | -0.07(-1.36%) |
Mar 01, 2012 | 5.441 | 5.501 | 5.381 | 5.401 | 24,860,704 | -0.01(-0.12%) |
Feb 29, 2012 | 5.528 | 5.541 | 5.354 | 5.407 | 35,761,016 | -0.11(-2.06%) |
Feb 28, 2012 | 5.448 | 5.528 | 5.401 | 5.521 | 23,913,708 | +0.09(+1.72%) |
Feb 27, 2012 | 5.354 | 5.474 | 5.321 | 5.427 | 19,492,800 | +0.05(+0.87%) |
Feb 24, 2012 | 5.381 | 5.448 | 5.341 | 5.381 | 15,978,091 | +0.02(+0.37%) |
Feb 23, 2012 | 5.234 | 5.361 | 5.188 | 5.361 | 20,699,938 | +0.11(+2.15%) |
Feb 22, 2012 | 5.361 | 5.367 | 5.234 | 5.248 | 13,595,844 | -0.12(-2.23%) |
Feb 21, 2012 | 5.427 | 5.431 | 5.327 | 5.367 | 11,878,138 | -0.03(-0.62%) |
Feb 17, 2012 | 5.341 | 5.407 | 5.321 | 5.401 | 14,273,900 | +0.09(+1.63%) |
Feb 16, 2012 | 5.234 | 5.327 | 5.204 | 5.314 | 18,423,288 | +0.07(+1.40%) |
Feb 15, 2012 | 5.301 | 5.341 | 5.228 | 5.241 | 17,715,778 | -0.05(-1.01%) |
Feb 14, 2012 | 5.361 | 5.377 | 5.254 | 5.294 | 15,125,677 | -0.09(-1.61%) |
Feb 13, 2012 | 5.354 | 5.387 | 5.327 | 5.381 | 13,849,993 | +0.10(+1.89%) |
Feb 10, 2012 | 5.314 | 5.321 | 5.254 | 5.281 | 15,806,941 | -0.10(-1.85%) |
Feb 09, 2012 | 5.454 | 5.454 | 5.354 | 5.381 | 13,444,728 | -0.05(-0.98%) |
Feb 08, 2012 | 5.401 | 5.454 | 5.341 | 5.434 | 12,623,651 | +0.07(+1.24%) |
Feb 07, 2012 | 5.387 | 5.414 | 5.367 | 5.367 | 23,434,472 | -0.04(-0.74%) |
Feb 06, 2012 | 5.460 | 5.480 | 5.401 | 5.407 | 10,851,778 | -0.07(-1.33%) |
Feb 03, 2012 | 5.347 | 5.487 | 5.341 | 5.480 | 21,594,476 | +0.20(+3.78%) |
Feb 02, 2012 | 5.234 | 5.308 | 5.194 | 5.281 | 15,837,745 | +0.06(+1.15%) |
Feb 01, 2012 | 5.281 | 5.294 | 5.175 | 5.221 | 26,105,908 | +0.05(+1.03%) |
Jan 31, 2012 | 5.241 | 5.268 | 5.148 | 5.168 | 29,412,944 | -0.05(-1.02%) |
Jan 30, 2012 | 5.268 | 5.281 | 5.168 | 5.221 | 18,098,558 | -0.11(-2.00%) |
Jan 27, 2012 | 5.201 | 5.354 | 5.178 | 5.327 | 28,923,198 | +0.09(+1.65%) |
Jan 26, 2012 | 5.487 | 5.500 | 5.175 | 5.241 | 35,083,784 | -0.24(-4.37%) |
Jan 25, 2012 | 5.321 | 5.500 | 5.308 | 5.480 | 29,588,956 | +0.07(+1.35%) |
Jan 24, 2012 | 5.361 | 5.500 | 5.314 | 5.407 | 40,502,944 | +0.01(+0.25%) |
Jan 23, 2012 | 5.534 | 5.560 | 5.347 | 5.394 | 24,281,266 | -0.13(-2.29%) |
Jan 20, 2012 | 5.480 | 5.520 | 5.367 | 5.520 | 20,288,814 | +0.00(+0.00%) |
Jan 19, 2012 | 5.554 | 5.560 | 5.447 | 5.520 | 24,880,648 | -0.01(-0.12%) |
Jan 18, 2012 | 5.447 | 5.567 | 5.401 | 5.527 | 18,585,602 | +0.07(+1.28%) |
Jan 17, 2012 | 5.574 | 5.613 | 5.427 | 5.457 | 19,994,710 | -0.07(-1.32%) |
Jan 13, 2012 | 5.401 | 5.547 | 5.308 | 5.530 | 20,284,534 | +0.06(+1.16%) |
Jan 12, 2012 | 5.474 | 5.507 | 5.361 | 5.467 | 24,811,370 | +0.02(+0.31%) |
Jan 11, 2012 | 5.374 | 5.474 | 5.301 | 5.451 | 19,961,040 | +0.04(+0.68%) |
Jan 10, 2012 | 5.394 | 5.421 | 5.301 | 5.414 | 21,352,118 | +0.10(+1.88%) |
Jan 09, 2012 | 5.341 | 5.347 | 5.261 | 5.314 | 16,932,658 | +0.01(+0.13%) |
Jan 06, 2012 | 5.314 | 5.347 | 5.208 | 5.308 | 15,048,537 | -0.01(-0.25%) |
Jan 05, 2012 | 5.168 | 5.374 | 5.108 | 5.321 | 21,861,910 | +0.13(+2.43%) |
Jan 04, 2012 | 5.148 | 5.248 | 5.101 | 5.194 | 15,897,124 | +0.08(+1.56%) |
Dec 30, 2011 | 5.168 | 5.168 | 5.101 | 5.115 | 10,013,964 | -0.05(-1.03%) |
Dec 29, 2011 | 5.081 | 5.181 | 5.061 | 5.168 | 9,252,706 | +0.09(+1.83%) |
Dec 28, 2011 | 5.141 | 5.148 | 5.048 | 5.075 | 8,908,348 | -0.07(-1.29%) |
Dec 27, 2011 | 5.181 | 5.181 | 5.101 | 5.141 | 7,201,867 | -0.03(-0.64%) |
Dec 23, 2011 | 5.188 | 5.248 | 5.088 | 5.175 | 14,589,442 | +0.16(+3.18%) |
Dec 21, 2011 | 4.908 | 5.015 | 4.862 | 5.015 | 22,228,650 | +0.11(+2.31%) |
Dec 20, 2011 | 4.822 | 4.948 | 4.795 | 4.902 | 17,159,876 | +0.15(+3.22%) |
Dec 19, 2011 | 4.769 | 4.795 | 4.676 | 4.749 | 19,226,002 | -0.03(-0.56%) |
Dec 16, 2011 | 4.769 | 4.855 | 4.749 | 4.775 | 17,112,662 | +0.04(+0.84%) |
Dec 15, 2011 | 4.795 | 4.829 | 4.729 | 4.736 | 14,001,603 | +0.01(+0.14%) |
Dec 14, 2011 | 4.702 | 4.802 | 4.656 | 4.729 | 17,050,318 | -0.02(-0.42%) |
Dec 13, 2011 | 4.855 | 4.889 | 4.689 | 4.749 | 16,005,582 | -0.05(-1.11%) |
Dec 12, 2011 | 4.842 | 4.859 | 4.722 | 4.802 | 14,003,709 | -0.11(-2.17%) |
Dec 09, 2011 | 4.835 | 4.932 | 4.802 | 4.908 | 12,541,384 | +0.13(+2.64%) |
Dec 08, 2011 | 4.889 | 4.889 | 4.762 | 4.782 | 21,685,504 | -0.15(-2.97%) |
Dec 07, 2011 | 4.835 | 4.958 | 4.789 | 4.928 | 11,940,241 | +0.05(+1.09%) |
Dec 06, 2011 | 4.889 | 4.915 | 4.795 | 4.875 | 14,732,946 | -0.05(-1.08%) |
Dec 05, 2011 | 4.869 | 4.982 | 4.839 | 4.928 | 19,421,628 | +0.14(+2.92%) |
Dec 02, 2011 | 4.855 | 4.928 | 4.762 | 4.789 | 25,663,704 | -0.01(-0.28%) |
Dec 01, 2011 | 4.795 | 4.862 | 4.722 | 4.802 | 13,766,671 | -0.05(-0.96%) |
Nov 30, 2011 | 4.782 | 4.869 | 4.709 | 4.849 | 30,823,228 | +0.22(+4.74%) |
Nov 29, 2011 | 4.556 | 4.689 | 4.503 | 4.629 | 21,473,716 | +0.09(+2.05%) |
Nov 28, 2011 | 4.603 | 4.636 | 4.456 | 4.536 | 16,502,732 | +0.10(+2.25%) |
Nov 25, 2011 | 4.403 | 4.556 | 4.390 | 4.436 | 4,796,880 | +0.02(+0.45%) |
Nov 23, 2011 | 4.423 | 4.542 | 4.396 | 4.416 | 26,938,936 | -0.07(-1.48%) |
Nov 22, 2011 | 4.516 | 4.555 | 4.416 | 4.482 | 26,207,818 | -0.05(-1.17%) |
Nov 21, 2011 | 4.615 | 4.681 | 4.535 | 4.535 | 31,394,454 | -0.15(-3.25%) |
Nov 18, 2011 | 4.780 | 4.794 | 4.681 | 4.688 | 22,306,306 | -0.04(-0.84%) |
Nov 17, 2011 | 4.780 | 4.933 | 4.701 | 4.727 | 23,758,498 | -0.07(-1.38%) |
Nov 16, 2011 | 4.814 | 4.972 | 4.780 | 4.794 | 19,394,348 | -0.04(-0.82%) |
Nov 15, 2011 | 4.747 | 4.900 | 4.734 | 4.833 | 14,905,252 | +0.05(+1.11%) |
Nov 14, 2011 | 4.893 | 4.906 | 4.741 | 4.780 | 15,444,119 | -0.17(-3.35%) |
Nov 11, 2011 | 4.880 | 4.979 | 4.867 | 4.946 | 14,304,658 | +0.15(+3.03%) |
Nov 10, 2011 | 4.780 | 4.847 | 4.701 | 4.800 | 20,944,568 | +0.11(+2.26%) |
Nov 09, 2011 | 4.833 | 4.867 | 4.681 | 4.694 | 24,515,214 | -0.30(-5.97%) |
Nov 08, 2011 | 4.926 | 5.012 | 4.867 | 4.992 | 20,615,230 | +0.10(+2.03%) |
Nov 07, 2011 | 4.833 | 4.986 | 4.817 | 4.893 | 19,508,502 | +0.04(+0.82%) |
Nov 04, 2011 | 4.814 | 4.873 | 4.694 | 4.853 | 25,552,234 | -0.02(-0.41%) |
Nov 03, 2011 | 4.800 | 4.923 | 4.655 | 4.873 | 26,043,290 | +0.14(+2.94%) |
Nov 02, 2011 | 4.648 | 4.761 | 4.602 | 4.734 | 22,852,670 | +0.21(+4.69%) |
Nov 01, 2011 | 4.482 | 4.714 | 4.390 | 4.522 | 37,131,556 | -0.15(-3.26%) |
Oct 31, 2011 | 4.734 | 4.873 | 4.675 | 4.675 | 22,961,538 | -0.18(-3.68%) |
Oct 28, 2011 | 4.986 | 4.986 | 4.761 | 4.853 | 27,816,110 | -0.10(-2.01%) |
Oct 27, 2011 | 5.052 | 5.125 | 4.790 | 4.953 | 45,486,604 | +0.13(+2.75%) |
Oct 26, 2011 | 4.721 | 4.840 | 4.635 | 4.820 | 32,456,698 | +0.23(+4.90%) |
Oct 25, 2011 | 4.661 | 4.734 | 4.575 | 4.595 | 25,146,650 | -0.15(-3.21%) |
Oct 24, 2011 | 4.681 | 4.787 | 4.622 | 4.747 | 24,939,910 | +0.15(+3.17%) |
Oct 21, 2011 | 4.582 | 4.668 | 4.549 | 4.602 | 35,880,204 | +0.09(+2.06%) |
Oct 20, 2011 | 4.257 | 4.562 | 4.198 | 4.509 | 36,857,392 | +0.29(+6.91%) |
Oct 19, 2011 | 4.403 | 4.476 | 4.178 | 4.218 | 34,053,488 | -0.18(-4.07%) |
Oct 18, 2011 | 4.165 | 4.469 | 4.128 | 4.396 | 26,479,156 | +0.27(+6.58%) |
Oct 17, 2011 | 4.251 | 4.317 | 4.112 | 4.125 | 18,180,142 | -0.19(-4.30%) |
Oct 14, 2011 | 4.403 | 4.436 | 4.171 | 4.310 | 27,063,076 | -0.03(-0.76%) |
Oct 13, 2011 | 4.396 | 4.430 | 4.218 | 4.343 | 31,981,704 | -0.13(-2.96%) |
Oct 12, 2011 | 4.410 | 4.615 | 4.390 | 4.476 | 26,088,286 | +0.11(+2.42%) |
Oct 11, 2011 | 4.257 | 4.410 | 4.171 | 4.370 | 22,627,496 | +0.09(+2.01%) |
Oct 10, 2011 | 4.185 | 4.284 | 4.151 | 4.284 | 18,441,622 | +0.21(+5.03%) |
Oct 07, 2011 | 4.350 | 4.363 | 4.045 | 4.079 | 21,187,800 | -0.26(-5.95%) |
Oct 06, 2011 | 4.218 | 4.343 | 4.165 | 4.337 | 42,118,564 | +0.30(+7.55%) |
Oct 05, 2011 | 3.926 | 4.092 | 3.900 | 4.032 | 21,864,116 | +0.06(+1.50%) |
Oct 04, 2011 | 3.708 | 3.993 | 3.701 | 3.973 | 34,154,888 | +0.19(+4.90%) |