Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.625 | 5.632 | 5.565 | 5.619 | 16,232,401 | +0.02(+0.36%) |
Aug 30, 2012 | 5.539 | 5.619 | 5.519 | 5.599 | 12,874,427 | +0.03(+0.48%) |
Aug 29, 2012 | 5.539 | 5.592 | 5.532 | 5.572 | 9,298,712 | +0.03(+0.60%) |
Aug 27, 2012 | 5.599 | 5.599 | 5.519 | 5.539 | 13,560,807 | -0.03(-0.48%) |
Aug 24, 2012 | 5.519 | 5.585 | 5.492 | 5.565 | 9,683,410 | +0.04(+0.72%) |
Aug 23, 2012 | 5.519 | 5.565 | 5.499 | 5.525 | 17,420,482 | +0.00(+0.00%) |
Aug 22, 2012 | 5.512 | 5.578 | 5.499 | 5.525 | 13,330,565 | +0.01(+0.12%) |
Aug 21, 2012 | 5.538 | 5.598 | 5.512 | 5.519 | 13,605,985 | -0.01(-0.24%) |
Aug 20, 2012 | 5.512 | 5.558 | 5.499 | 5.532 | 27,885,110 | -0.01(-0.12%) |
Aug 17, 2012 | 5.552 | 5.565 | 5.525 | 5.538 | 21,143,588 | +0.02(+0.36%) |
Aug 16, 2012 | 5.452 | 5.545 | 5.452 | 5.519 | 22,579,052 | +0.07(+1.22%) |
Aug 15, 2012 | 5.452 | 5.485 | 5.406 | 5.452 | 12,098,021 | +0.01(+0.12%) |
Aug 14, 2012 | 5.532 | 5.552 | 5.426 | 5.446 | 13,763,018 | -0.02(-0.36%) |
Aug 13, 2012 | 5.505 | 5.525 | 5.452 | 5.466 | 9,205,975 | -0.06(-1.08%) |
Aug 10, 2012 | 5.472 | 5.525 | 5.466 | 5.525 | 11,085,935 | +0.01(+0.12%) |
Aug 09, 2012 | 5.492 | 5.532 | 5.479 | 5.519 | 13,546,246 | -0.01(-0.12%) |
Aug 08, 2012 | 5.432 | 5.538 | 5.426 | 5.525 | 12,983,607 | +0.06(+1.09%) |
Aug 07, 2012 | 5.472 | 5.519 | 5.452 | 5.466 | 12,037,205 | +0.01(+0.24%) |
Aug 06, 2012 | 5.466 | 5.499 | 5.446 | 5.452 | 17,650,246 | -0.01(-0.12%) |
Aug 03, 2012 | 5.333 | 5.472 | 5.320 | 5.459 | 22,620,564 | +0.21(+3.91%) |
Aug 02, 2012 | 5.260 | 5.300 | 5.181 | 5.254 | 22,859,918 | -0.03(-0.50%) |
Aug 01, 2012 | 5.320 | 5.360 | 5.273 | 5.280 | 14,377,191 | -0.01(-0.13%) |
Jul 31, 2012 | 5.360 | 5.366 | 5.280 | 5.287 | 11,272,506 | -0.05(-0.99%) |
Jul 30, 2012 | 5.399 | 5.419 | 5.333 | 5.340 | 9,376,903 | -0.08(-1.41%) |
Jul 27, 2012 | 5.393 | 5.449 | 5.333 | 5.416 | 16,908,538 | +0.08(+1.43%) |
Jul 26, 2012 | 5.326 | 5.356 | 5.254 | 5.340 | 19,161,158 | +0.11(+2.15%) |
Jul 25, 2012 | 5.234 | 5.273 | 5.201 | 5.227 | 16,449,560 | +0.03(+0.51%) |
Jul 24, 2012 | 5.148 | 5.207 | 5.108 | 5.201 | 30,400,296 | +0.05(+1.03%) |
Jul 23, 2012 | 5.121 | 5.187 | 5.108 | 5.148 | 19,954,600 | -0.08(-1.46%) |
Jul 20, 2012 | 5.240 | 5.320 | 5.194 | 5.224 | 26,626,790 | -0.02(-0.32%) |
Jul 19, 2012 | 5.234 | 5.346 | 5.167 | 5.240 | 41,112,500 | +0.05(+1.02%) |
Jul 18, 2012 | 5.240 | 5.267 | 5.148 | 5.187 | 15,315,575 | -0.09(-1.63%) |
Jul 17, 2012 | 5.267 | 5.287 | 5.201 | 5.273 | 19,302,476 | +0.07(+1.40%) |
Jul 16, 2012 | 5.187 | 5.273 | 5.164 | 5.201 | 14,802,181 | +0.00(+0.00%) |
Jul 13, 2012 | 5.042 | 5.214 | 5.028 | 5.201 | 20,406,232 | +0.18(+3.56%) |
Jul 12, 2012 | 5.028 | 5.055 | 4.941 | 5.022 | 29,207,622 | -0.05(-0.91%) |
Jul 11, 2012 | 4.989 | 5.088 | 4.959 | 5.068 | 15,850,465 | +0.06(+1.19%) |
Jul 10, 2012 | 5.101 | 5.134 | 4.969 | 5.008 | 12,838,490 | -0.05(-1.05%) |
Jul 09, 2012 | 5.078 | 5.105 | 5.038 | 5.061 | 9,764,125 | -0.04(-0.78%) |
Jul 06, 2012 | 5.042 | 5.134 | 5.002 | 5.101 | 11,785,040 | +0.01(+0.13%) |
Jul 05, 2012 | 5.134 | 5.167 | 5.068 | 5.095 | 12,244,996 | -0.07(-1.41%) |
Jul 03, 2012 | 5.114 | 5.194 | 5.101 | 5.167 | 7,174,322 | +0.05(+1.04%) |
Jul 02, 2012 | 5.167 | 5.167 | 5.035 | 5.114 | 18,462,664 | -0.01(-0.26%) |
Jun 29, 2012 | 5.234 | 5.247 | 5.068 | 5.128 | 16,813,682 | +0.13(+2.65%) |
Jun 28, 2012 | 5.008 | 5.015 | 4.889 | 4.995 | 19,384,718 | -0.05(-1.05%) |
Jun 27, 2012 | 5.035 | 5.048 | 4.962 | 5.048 | 22,336,736 | +0.04(+0.73%) |
Jun 26, 2012 | 4.929 | 5.048 | 4.902 | 5.012 | 17,716,534 | +0.07(+1.41%) |
Jun 25, 2012 | 4.949 | 4.975 | 4.889 | 4.942 | 21,621,618 | -0.11(-2.10%) |
Jun 22, 2012 | 4.969 | 5.048 | 4.949 | 5.048 | 13,514,786 | +0.10(+2.01%) |
Jun 21, 2012 | 5.095 | 5.108 | 4.909 | 4.949 | 20,979,458 | -0.11(-2.23%) |
Jun 20, 2012 | 5.061 | 5.095 | 4.962 | 5.061 | 19,469,752 | +0.01(+0.26%) |
Jun 19, 2012 | 4.942 | 5.101 | 4.916 | 5.048 | 25,671,436 | +0.15(+2.97%) |
Jun 18, 2012 | 4.936 | 4.989 | 4.866 | 4.902 | 22,693,908 | -0.02(-0.40%) |
Jun 15, 2012 | 4.843 | 4.922 | 4.796 | 4.922 | 15,105,528 | +0.10(+2.06%) |
Jun 14, 2012 | 4.737 | 4.836 | 4.730 | 4.823 | 18,434,822 | +0.09(+1.82%) |
Jun 13, 2012 | 4.730 | 4.810 | 4.704 | 4.737 | 14,168,044 | -0.01(-0.28%) |
Jun 12, 2012 | 4.690 | 4.757 | 4.637 | 4.750 | 15,409,904 | +0.07(+1.56%) |
Jun 11, 2012 | 4.876 | 4.896 | 4.657 | 4.677 | 17,550,988 | -0.15(-3.02%) |
Jun 08, 2012 | 4.724 | 4.830 | 4.677 | 4.823 | 12,758,449 | +0.09(+1.82%) |
Jun 07, 2012 | 4.803 | 4.843 | 4.724 | 4.737 | 19,432,572 | +0.01(+0.28%) |
Jun 06, 2012 | 4.624 | 4.743 | 4.591 | 4.724 | 20,262,348 | +0.15(+3.33%) |
Jun 05, 2012 | 4.545 | 4.651 | 4.525 | 4.571 | 25,882,460 | +0.01(+0.15%) |
Jun 04, 2012 | 4.737 | 4.743 | 4.505 | 4.565 | 35,097,336 | -0.17(-3.50%) |
Jun 01, 2012 | 4.863 | 4.869 | 4.677 | 4.730 | 25,792,348 | -0.24(-4.80%) |
May 31, 2012 | 4.909 | 5.022 | 4.876 | 4.969 | 15,380,195 | +0.05(+0.94%) |
May 30, 2012 | 5.002 | 5.008 | 4.899 | 4.922 | 16,613,146 | -0.12(-2.37%) |
May 29, 2012 | 5.061 | 5.065 | 4.989 | 5.042 | 11,895,619 | +0.07(+1.47%) |
May 25, 2012 | 5.008 | 5.042 | 4.942 | 4.969 | 19,295,594 | -0.03(-0.53%) |
May 24, 2012 | 5.028 | 5.045 | 4.936 | 4.995 | 17,114,458 | +0.01(+0.13%) |
May 23, 2012 | 4.910 | 5.008 | 4.877 | 4.989 | 18,083,976 | +0.05(+0.93%) |
May 22, 2012 | 4.910 | 5.021 | 4.903 | 4.943 | 15,459,029 | +0.04(+0.81%) |
May 21, 2012 | 4.883 | 4.962 | 4.857 | 4.903 | 17,082,836 | +0.03(+0.54%) |
May 18, 2012 | 4.929 | 4.949 | 4.844 | 4.877 | 21,584,390 | +0.01(+0.14%) |
May 17, 2012 | 4.943 | 4.995 | 4.857 | 4.870 | 20,451,296 | -0.07(-1.46%) |
May 16, 2012 | 5.021 | 5.077 | 4.943 | 4.943 | 15,913,519 | -0.06(-1.18%) |
May 15, 2012 | 5.041 | 5.100 | 4.975 | 5.002 | 18,532,190 | -0.05(-0.91%) |
May 14, 2012 | 5.107 | 5.153 | 5.028 | 5.048 | 19,908,366 | -0.14(-2.79%) |
May 11, 2012 | 5.133 | 5.232 | 5.074 | 5.193 | 15,716,005 | +0.00(+0.00%) |
May 10, 2012 | 5.245 | 5.324 | 5.179 | 5.193 | 17,343,492 | +0.01(+0.25%) |
May 09, 2012 | 5.133 | 5.206 | 5.094 | 5.179 | 24,454,138 | -0.03(-0.51%) |
May 08, 2012 | 5.166 | 5.239 | 5.133 | 5.206 | 17,251,736 | -0.01(-0.13%) |
May 07, 2012 | 5.114 | 5.245 | 5.114 | 5.212 | 12,899,174 | +0.07(+1.28%) |
May 04, 2012 | 5.252 | 5.255 | 5.114 | 5.147 | 17,856,098 | -0.11(-2.13%) |
May 03, 2012 | 5.291 | 5.321 | 5.239 | 5.258 | 25,786,250 | -0.02(-0.37%) |
May 02, 2012 | 5.337 | 5.337 | 5.272 | 5.278 | 15,454,545 | -0.09(-1.72%) |
May 01, 2012 | 5.278 | 5.430 | 5.278 | 5.370 | 19,754,820 | +0.08(+1.49%) |
Apr 30, 2012 | 5.298 | 5.331 | 5.239 | 5.291 | 15,142,267 | -0.05(-0.86%) |
Apr 27, 2012 | 5.377 | 5.397 | 5.298 | 5.337 | 15,735,784 | -0.03(-0.61%) |
Apr 26, 2012 | 5.304 | 5.377 | 5.265 | 5.370 | 17,807,696 | +0.05(+0.87%) |
Apr 25, 2012 | 5.357 | 5.390 | 5.258 | 5.324 | 17,806,440 | +0.04(+0.75%) |
Apr 24, 2012 | 5.199 | 5.318 | 5.193 | 5.285 | 25,363,966 | +0.10(+1.90%) |
Apr 23, 2012 | 5.100 | 5.245 | 5.081 | 5.186 | 20,268,118 | +0.01(+0.13%) |
Apr 20, 2012 | 5.265 | 5.272 | 5.107 | 5.179 | 33,787,284 | -0.03(-0.51%) |
Apr 19, 2012 | 5.291 | 5.344 | 5.147 | 5.206 | 56,063,988 | -0.05(-1.00%) |
Apr 18, 2012 | 5.337 | 5.410 | 5.239 | 5.258 | 37,724,868 | -0.11(-2.08%) |
Apr 17, 2012 | 5.364 | 5.416 | 5.324 | 5.370 | 28,230,316 | +0.08(+1.49%) |
Apr 16, 2012 | 5.285 | 5.377 | 5.239 | 5.291 | 28,514,332 | +0.05(+0.88%) |
Apr 13, 2012 | 5.482 | 5.482 | 5.245 | 5.245 | 38,973,216 | -0.25(-4.55%) |
Apr 12, 2012 | 5.456 | 5.555 | 5.410 | 5.495 | 27,851,180 | +0.04(+0.72%) |
Apr 11, 2012 | 5.344 | 5.456 | 5.311 | 5.456 | 22,002,464 | +0.18(+3.37%) |
Apr 10, 2012 | 5.344 | 5.383 | 5.265 | 5.278 | 25,629,806 | -0.09(-1.60%) |
Apr 09, 2012 | 5.351 | 5.377 | 5.298 | 5.364 | 14,334,522 | -0.08(-1.45%) |
Apr 05, 2012 | 5.476 | 5.538 | 5.420 | 5.443 | 17,645,298 | -0.01(-0.12%) |
Apr 04, 2012 | 5.449 | 5.495 | 5.383 | 5.449 | 28,478,232 | -0.07(-1.19%) |
Apr 03, 2012 | 5.568 | 5.587 | 5.430 | 5.515 | 29,858,178 | -0.07(-1.18%) |
Apr 02, 2012 | 5.522 | 5.620 | 5.456 | 5.581 | 19,376,636 | -0.01(-0.24%) |
Mar 30, 2012 | 5.614 | 5.614 | 5.469 | 5.594 | 18,905,012 | +0.01(+0.24%) |
Mar 29, 2012 | 5.528 | 5.587 | 5.489 | 5.581 | 19,335,924 | +0.00(+0.00%) |
Mar 28, 2012 | 5.502 | 5.587 | 5.476 | 5.581 | 18,591,454 | +0.08(+1.44%) |
Mar 27, 2012 | 5.574 | 5.578 | 5.482 | 5.502 | 23,463,546 | -0.07(-1.18%) |
Mar 26, 2012 | 5.555 | 5.594 | 5.507 | 5.568 | 19,294,310 | +0.07(+1.20%) |
Mar 23, 2012 | 5.476 | 5.515 | 5.403 | 5.502 | 18,084,786 | +0.01(+0.12%) |
Mar 22, 2012 | 5.568 | 5.584 | 5.436 | 5.495 | 24,766,120 | -0.14(-2.57%) |
Mar 21, 2012 | 5.719 | 5.732 | 5.614 | 5.640 | 16,787,098 | -0.08(-1.38%) |
Mar 20, 2012 | 5.653 | 5.739 | 5.601 | 5.719 | 19,776,446 | +0.02(+0.35%) |
Mar 19, 2012 | 5.673 | 5.805 | 5.627 | 5.699 | 24,262,760 | +0.08(+1.41%) |
Mar 16, 2012 | 5.653 | 5.713 | 5.528 | 5.620 | 29,496,692 | +0.00(+0.00%) |
Mar 15, 2012 | 5.627 | 5.686 | 5.561 | 5.620 | 26,350,166 | +0.03(+0.59%) |
Mar 14, 2012 | 5.476 | 5.624 | 5.436 | 5.587 | 41,202,872 | +0.15(+2.78%) |
Mar 13, 2012 | 5.252 | 5.502 | 5.219 | 5.436 | 36,546,276 | +0.25(+4.82%) |
Mar 12, 2012 | 5.278 | 5.285 | 5.153 | 5.186 | 15,756,315 | -0.09(-1.75%) |
Mar 09, 2012 | 5.226 | 5.337 | 5.206 | 5.278 | 13,722,907 | +0.05(+1.01%) |
Mar 08, 2012 | 5.179 | 5.232 | 5.094 | 5.226 | 14,614,436 | +0.10(+1.93%) |
Mar 07, 2012 | 5.068 | 5.170 | 5.048 | 5.127 | 14,947,055 | +0.11(+2.23%) |
Mar 06, 2012 | 5.068 | 5.094 | 5.002 | 5.015 | 19,731,366 | -0.13(-2.43%) |
Mar 05, 2012 | 5.232 | 5.262 | 5.114 | 5.140 | 22,317,854 | -0.11(-2.13%) |
Mar 02, 2012 | 5.318 | 5.351 | 5.226 | 5.252 | 19,308,910 | -0.07(-1.36%) |
Mar 01, 2012 | 5.364 | 5.423 | 5.304 | 5.324 | 25,218,226 | -0.01(-0.12%) |
Feb 29, 2012 | 5.449 | 5.462 | 5.278 | 5.331 | 36,275,296 | -0.11(-2.06%) |
Feb 28, 2012 | 5.370 | 5.449 | 5.324 | 5.443 | 24,257,610 | +0.09(+1.72%) |
Feb 27, 2012 | 5.278 | 5.397 | 5.245 | 5.351 | 19,773,126 | +0.05(+0.87%) |
Feb 24, 2012 | 5.304 | 5.370 | 5.265 | 5.304 | 16,207,871 | +0.02(+0.37%) |
Feb 23, 2012 | 5.160 | 5.285 | 5.114 | 5.285 | 20,997,624 | +0.11(+2.15%) |
Feb 22, 2012 | 5.285 | 5.291 | 5.160 | 5.173 | 13,791,366 | -0.12(-2.23%) |
Feb 21, 2012 | 5.350 | 5.354 | 5.252 | 5.291 | 12,048,957 | -0.03(-0.62%) |
Feb 17, 2012 | 5.265 | 5.331 | 5.245 | 5.324 | 14,479,173 | +0.09(+1.63%) |
Feb 16, 2012 | 5.160 | 5.252 | 5.131 | 5.239 | 18,688,232 | +0.07(+1.40%) |
Feb 15, 2012 | 5.226 | 5.265 | 5.154 | 5.167 | 17,970,548 | -0.05(-1.00%) |
Feb 14, 2012 | 5.285 | 5.301 | 5.180 | 5.219 | 15,343,198 | -0.09(-1.61%) |
Feb 13, 2012 | 5.278 | 5.311 | 5.252 | 5.304 | 14,049,169 | +0.10(+1.89%) |
Feb 10, 2012 | 5.239 | 5.245 | 5.180 | 5.206 | 16,034,260 | -0.10(-1.85%) |
Feb 09, 2012 | 5.377 | 5.377 | 5.278 | 5.304 | 13,638,076 | -0.05(-0.98%) |
Feb 08, 2012 | 5.324 | 5.377 | 5.265 | 5.357 | 12,805,191 | +0.07(+1.24%) |
Feb 07, 2012 | 5.311 | 5.337 | 5.291 | 5.291 | 23,771,482 | -0.04(-0.74%) |
Feb 06, 2012 | 5.383 | 5.403 | 5.324 | 5.331 | 11,007,837 | -0.07(-1.33%) |
Feb 03, 2012 | 5.272 | 5.409 | 5.265 | 5.403 | 21,905,024 | +0.20(+3.78%) |
Feb 02, 2012 | 5.160 | 5.232 | 5.121 | 5.206 | 16,065,507 | +0.06(+1.15%) |
Feb 01, 2012 | 5.206 | 5.219 | 5.101 | 5.147 | 26,481,336 | +0.05(+1.03%) |
Jan 31, 2012 | 5.167 | 5.193 | 5.075 | 5.095 | 29,835,930 | -0.05(-1.02%) |
Jan 30, 2012 | 5.193 | 5.206 | 5.095 | 5.147 | 18,358,832 | -0.10(-2.00%) |
Jan 27, 2012 | 5.127 | 5.278 | 5.104 | 5.252 | 29,339,142 | +0.09(+1.65%) |
Jan 26, 2012 | 5.409 | 5.422 | 5.101 | 5.167 | 35,588,320 | -0.24(-4.37%) |
Jan 25, 2012 | 5.245 | 5.422 | 5.232 | 5.403 | 30,014,474 | +0.07(+1.35%) |
Jan 24, 2012 | 5.285 | 5.422 | 5.239 | 5.331 | 41,085,412 | +0.01(+0.25%) |
Jan 23, 2012 | 5.455 | 5.481 | 5.272 | 5.318 | 24,630,454 | -0.12(-2.29%) |
Jan 20, 2012 | 5.403 | 5.442 | 5.291 | 5.442 | 20,580,586 | +0.00(+0.00%) |
Jan 19, 2012 | 5.475 | 5.481 | 5.370 | 5.442 | 25,238,454 | -0.01(-0.12%) |
Jan 18, 2012 | 5.370 | 5.488 | 5.324 | 5.449 | 18,852,880 | +0.07(+1.28%) |
Jan 17, 2012 | 5.495 | 5.534 | 5.350 | 5.380 | 20,282,252 | -0.07(-1.32%) |
Jan 13, 2012 | 5.324 | 5.468 | 5.232 | 5.452 | 20,576,244 | +0.06(+1.16%) |
Jan 12, 2012 | 5.396 | 5.429 | 5.285 | 5.390 | 25,168,180 | +0.02(+0.31%) |
Jan 11, 2012 | 5.298 | 5.396 | 5.226 | 5.373 | 20,248,098 | +0.04(+0.68%) |
Jan 10, 2012 | 5.318 | 5.344 | 5.226 | 5.337 | 21,659,182 | +0.10(+1.88%) |
Jan 09, 2012 | 5.265 | 5.272 | 5.186 | 5.239 | 17,176,166 | +0.01(+0.13%) |
Jan 06, 2012 | 5.239 | 5.272 | 5.134 | 5.232 | 15,264,949 | -0.01(-0.25%) |
Jan 05, 2012 | 5.095 | 5.298 | 5.036 | 5.245 | 22,176,304 | +0.12(+2.43%) |
Jan 04, 2012 | 5.075 | 5.173 | 5.029 | 5.121 | 16,125,740 | +0.08(+1.56%) |
Dec 30, 2011 | 5.095 | 5.095 | 5.029 | 5.042 | 10,157,974 | -0.05(-1.03%) |
Dec 29, 2011 | 5.009 | 5.108 | 4.990 | 5.095 | 9,385,768 | +0.09(+1.83%) |
Dec 28, 2011 | 5.068 | 5.075 | 4.977 | 5.003 | 9,036,459 | -0.07(-1.29%) |
Dec 27, 2011 | 5.108 | 5.108 | 5.029 | 5.068 | 7,305,437 | -0.03(-0.64%) |
Dec 23, 2011 | 5.114 | 5.173 | 5.016 | 5.101 | 14,799,252 | +0.16(+3.18%) |
Dec 21, 2011 | 4.839 | 4.944 | 4.793 | 4.944 | 22,548,318 | +0.11(+2.31%) |
Dec 20, 2011 | 4.754 | 4.878 | 4.727 | 4.832 | 17,406,652 | +0.15(+3.22%) |
Dec 19, 2011 | 4.701 | 4.727 | 4.609 | 4.682 | 19,502,490 | -0.03(-0.56%) |
Dec 16, 2011 | 4.701 | 4.786 | 4.682 | 4.708 | 17,358,758 | +0.04(+0.84%) |
Dec 15, 2011 | 4.727 | 4.760 | 4.662 | 4.668 | 14,202,959 | +0.01(+0.14%) |
Dec 14, 2011 | 4.636 | 4.734 | 4.590 | 4.662 | 17,295,518 | -0.02(-0.42%) |
Dec 13, 2011 | 4.786 | 4.819 | 4.622 | 4.682 | 16,235,758 | -0.05(-1.11%) |
Dec 12, 2011 | 4.773 | 4.790 | 4.655 | 4.734 | 14,205,096 | -0.10(-2.17%) |
Dec 09, 2011 | 4.767 | 4.862 | 4.734 | 4.839 | 12,721,741 | +0.12(+2.64%) |
Dec 08, 2011 | 4.819 | 4.819 | 4.695 | 4.714 | 21,997,364 | -0.14(-2.97%) |
Dec 07, 2011 | 4.767 | 4.888 | 4.721 | 4.859 | 12,111,953 | +0.05(+1.09%) |
Dec 06, 2011 | 4.819 | 4.845 | 4.727 | 4.806 | 14,944,820 | -0.05(-1.08%) |
Dec 05, 2011 | 4.800 | 4.911 | 4.770 | 4.859 | 19,700,928 | +0.14(+2.92%) |
Dec 02, 2011 | 4.786 | 4.859 | 4.695 | 4.721 | 26,032,772 | -0.01(-0.28%) |
Dec 01, 2011 | 4.727 | 4.793 | 4.655 | 4.734 | 13,964,648 | -0.05(-0.96%) |
Nov 30, 2011 | 4.714 | 4.800 | 4.642 | 4.780 | 31,266,496 | +0.22(+4.74%) |
Nov 29, 2011 | 4.491 | 4.622 | 4.439 | 4.563 | 21,782,530 | +0.09(+2.05%) |
Nov 28, 2011 | 4.537 | 4.570 | 4.393 | 4.472 | 16,740,057 | +0.10(+2.25%) |
Nov 25, 2011 | 4.341 | 4.491 | 4.327 | 4.373 | 4,865,864 | +0.02(+0.45%) |
Nov 23, 2011 | 4.360 | 4.478 | 4.334 | 4.354 | 27,326,344 | -0.07(-1.48%) |
Nov 22, 2011 | 4.452 | 4.491 | 4.354 | 4.419 | 26,584,710 | -0.05(-1.17%) |
Nov 21, 2011 | 4.549 | 4.615 | 4.471 | 4.471 | 31,845,936 | -0.15(-3.25%) |
Nov 18, 2011 | 4.713 | 4.726 | 4.615 | 4.621 | 22,627,092 | -0.04(-0.84%) |
Nov 17, 2011 | 4.713 | 4.863 | 4.634 | 4.660 | 24,100,168 | -0.07(-1.38%) |
Nov 16, 2011 | 4.745 | 4.902 | 4.713 | 4.726 | 19,673,258 | -0.04(-0.82%) |
Nov 15, 2011 | 4.680 | 4.830 | 4.667 | 4.765 | 15,119,603 | +0.05(+1.11%) |
Nov 14, 2011 | 4.824 | 4.837 | 4.674 | 4.713 | 15,666,219 | -0.16(-3.35%) |
Nov 11, 2011 | 4.811 | 4.908 | 4.798 | 4.876 | 14,510,372 | +0.14(+3.03%) |
Nov 10, 2011 | 4.713 | 4.778 | 4.634 | 4.732 | 21,245,770 | +0.10(+2.26%) |
Nov 09, 2011 | 4.765 | 4.798 | 4.615 | 4.628 | 24,867,766 | -0.29(-5.97%) |
Nov 08, 2011 | 4.856 | 4.941 | 4.798 | 4.922 | 20,911,696 | +0.10(+2.03%) |
Nov 07, 2011 | 4.765 | 4.915 | 4.749 | 4.824 | 19,789,052 | +0.04(+0.82%) |
Nov 04, 2011 | 4.745 | 4.804 | 4.628 | 4.784 | 25,919,698 | -0.02(-0.41%) |
Nov 03, 2011 | 4.732 | 4.853 | 4.589 | 4.804 | 26,417,816 | +0.14(+2.94%) |
Nov 02, 2011 | 4.582 | 4.693 | 4.536 | 4.667 | 23,181,312 | +0.21(+4.69%) |
Nov 01, 2011 | 4.419 | 4.647 | 4.328 | 4.458 | 37,665,540 | -0.15(-3.26%) |
Oct 31, 2011 | 4.667 | 4.804 | 4.608 | 4.608 | 23,291,746 | -0.18(-3.68%) |
Oct 28, 2011 | 4.915 | 4.915 | 4.693 | 4.784 | 28,216,130 | -0.10(-2.01%) |
Oct 27, 2011 | 4.980 | 5.052 | 4.722 | 4.882 | 46,140,740 | +0.13(+2.75%) |
Oct 26, 2011 | 4.654 | 4.771 | 4.569 | 4.752 | 32,923,456 | +0.22(+4.90%) |
Oct 25, 2011 | 4.595 | 4.667 | 4.510 | 4.530 | 25,508,282 | -0.15(-3.21%) |
Oct 24, 2011 | 4.615 | 4.719 | 4.556 | 4.680 | 25,298,568 | +0.14(+3.17%) |
Oct 21, 2011 | 4.517 | 4.602 | 4.484 | 4.536 | 36,396,192 | +0.09(+2.06%) |
Oct 20, 2011 | 4.197 | 4.497 | 4.138 | 4.445 | 37,387,436 | +0.29(+6.91%) |
Oct 19, 2011 | 4.341 | 4.412 | 4.119 | 4.158 | 34,543,208 | -0.18(-4.07%) |
Oct 18, 2011 | 4.106 | 4.406 | 4.070 | 4.334 | 26,859,950 | +0.27(+6.58%) |
Oct 17, 2011 | 4.190 | 4.256 | 4.053 | 4.066 | 18,441,588 | -0.18(-4.30%) |
Oct 14, 2011 | 4.341 | 4.373 | 4.112 | 4.249 | 27,452,268 | -0.03(-0.76%) |
Oct 13, 2011 | 4.334 | 4.367 | 4.158 | 4.282 | 32,441,630 | -0.13(-2.96%) |
Oct 12, 2011 | 4.347 | 4.549 | 4.328 | 4.412 | 26,463,458 | +0.10(+2.42%) |
Oct 11, 2011 | 4.197 | 4.347 | 4.112 | 4.308 | 22,952,900 | +0.08(+2.01%) |
Oct 10, 2011 | 4.125 | 4.223 | 4.093 | 4.223 | 18,706,830 | +0.20(+5.03%) |
Oct 07, 2011 | 4.288 | 4.301 | 3.988 | 4.021 | 21,492,500 | -0.25(-5.95%) |
Oct 06, 2011 | 4.158 | 4.282 | 4.106 | 4.275 | 42,724,264 | +0.30(+7.55%) |
Oct 05, 2011 | 3.871 | 4.034 | 3.845 | 3.975 | 22,178,542 | +0.06(+1.50%) |
Oct 04, 2011 | 3.655 | 3.936 | 3.649 | 3.916 | 34,646,064 | +0.18(+4.90%) |
Oct 03, 2011 | 3.864 | 3.916 | 3.734 | 3.734 | 26,713,016 | -0.14(-3.54%) |
Sep 30, 2011 | 4.008 | 4.060 | 3.864 | 3.871 | 23,566,686 | -0.20(-4.82%) |
Sep 29, 2011 | 3.897 | 4.066 | 3.831 | 4.066 | 41,831,260 | +0.29(+7.60%) |
Sep 28, 2011 | 3.936 | 3.959 | 3.779 | 3.779 | 23,776,600 | -0.15(-3.82%) |
Sep 27, 2011 | 4.125 | 4.151 | 3.893 | 3.929 | 37,073,076 | -0.03(-0.82%) |
Sep 26, 2011 | 3.805 | 3.969 | 3.773 | 3.962 | 26,408,974 | +0.23(+6.30%) |
Sep 23, 2011 | 3.747 | 3.845 | 3.675 | 3.727 | 27,014,472 | -0.05(-1.38%) |
Sep 22, 2011 | 3.734 | 3.825 | 3.675 | 3.779 | 30,128,404 | -0.09(-2.36%) |
Sep 21, 2011 | 4.125 | 4.164 | 3.858 | 3.871 | 27,320,052 | -0.27(-6.47%) |
Sep 20, 2011 | 4.151 | 4.223 | 4.106 | 4.138 | 12,506,571 | +0.01(+0.32%) |
Sep 19, 2011 | 4.158 | 4.177 | 4.066 | 4.125 | 16,341,971 | -0.14(-3.22%) |
Sep 16, 2011 | 4.275 | 4.301 | 4.177 | 4.262 | 19,552,676 | -0.01(-0.15%) |
Sep 15, 2011 | 4.275 | 4.308 | 4.210 | 4.269 | 20,408,784 | +0.05(+1.08%) |
Sep 14, 2011 | 4.177 | 4.262 | 4.080 | 4.223 | 22,164,572 | +0.08(+1.89%) |
Sep 13, 2011 | 4.138 | 4.269 | 4.106 | 4.145 | 14,871,025 | +0.03(+0.79%) |
Sep 12, 2011 | 3.936 | 4.164 | 3.929 | 4.112 | 27,084,168 | +0.12(+2.94%) |
Sep 09, 2011 | 4.132 | 4.171 | 3.982 | 3.995 | 22,137,646 | -0.20(-4.67%) |
Sep 08, 2011 | 4.295 | 4.354 | 4.119 | 4.190 | 21,985,460 | -0.14(-3.31%) |
Sep 07, 2011 | 4.073 | 4.334 | 4.053 | 4.334 | 18,488,794 | +0.35(+8.67%) |
Sep 06, 2011 | 3.962 | 4.066 | 3.916 | 3.988 | 20,321,778 | -0.08(-2.08%) |
Sep 02, 2011 | 4.099 | 4.168 | 4.060 | 4.073 | 18,503,100 | -0.13(-3.11%) |