Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.299 | 4.306 | 4.256 | 4.277 | 46,919,312 | -0.05(-1.20%) |
Sep 27, 2012 | 4.299 | 4.347 | 4.272 | 4.329 | 37,608,800 | +0.07(+1.60%) |
Sep 26, 2012 | 4.258 | 4.299 | 4.172 | 4.261 | 58,080,244 | -0.07(-1.52%) |
Sep 25, 2012 | 4.417 | 4.428 | 4.320 | 4.326 | 46,621,548 | -0.07(-1.50%) |
Sep 24, 2012 | 4.360 | 4.431 | 4.331 | 4.392 | 47,515,588 | +0.00(+0.10%) |
Sep 21, 2012 | 4.444 | 4.478 | 4.365 | 4.388 | 121,400,264 | -0.03(-0.72%) |
Sep 20, 2012 | 4.406 | 4.433 | 4.349 | 4.419 | 62,740,224 | -0.04(-0.91%) |
Sep 19, 2012 | 4.553 | 4.578 | 4.458 | 4.460 | 53,809,832 | -0.07(-1.45%) |
Sep 18, 2012 | 4.583 | 4.601 | 4.490 | 4.526 | 63,944,388 | -0.05(-0.99%) |
Sep 17, 2012 | 4.641 | 4.678 | 4.544 | 4.571 | 50,442,680 | -0.08(-1.71%) |
Sep 14, 2012 | 4.528 | 4.666 | 4.519 | 4.651 | 74,822,328 | +0.14(+3.12%) |
Sep 13, 2012 | 4.481 | 4.549 | 4.392 | 4.510 | 76,161,760 | +0.00(+0.05%) |
Sep 12, 2012 | 4.657 | 4.657 | 4.453 | 4.508 | 146,706,576 | -0.05(-1.04%) |
Sep 11, 2012 | 4.490 | 4.562 | 4.447 | 4.555 | 57,542,568 | +0.12(+2.71%) |
Sep 10, 2012 | 4.517 | 4.562 | 4.419 | 4.435 | 95,135,880 | -0.17(-3.79%) |
Sep 07, 2012 | 4.465 | 4.624 | 4.458 | 4.610 | 75,182,824 | +0.15(+3.25%) |
Sep 06, 2012 | 4.456 | 4.537 | 4.320 | 4.465 | 90,257,760 | +0.04(+0.82%) |
Sep 05, 2012 | 4.379 | 4.465 | 4.333 | 4.428 | 58,751,836 | +0.08(+1.82%) |
Sep 04, 2012 | 4.388 | 4.403 | 4.317 | 4.349 | 44,999,064 | -0.04(-0.83%) |
Aug 31, 2012 | 4.342 | 4.442 | 4.335 | 4.385 | 47,430,940 | +0.07(+1.63%) |
Aug 30, 2012 | 4.392 | 4.399 | 4.313 | 4.315 | 49,886,164 | -0.11(-2.46%) |
Aug 29, 2012 | 4.381 | 4.478 | 4.363 | 4.424 | 41,914,544 | +0.05(+1.14%) |
Aug 27, 2012 | 4.385 | 4.417 | 4.320 | 4.374 | 36,344,648 | -0.02(-0.46%) |
Aug 24, 2012 | 4.347 | 4.417 | 4.335 | 4.394 | 38,314,544 | +0.02(+0.47%) |
Aug 23, 2012 | 4.503 | 4.512 | 4.363 | 4.374 | 46,122,228 | -0.14(-3.06%) |
Aug 22, 2012 | 4.460 | 4.533 | 4.422 | 4.512 | 56,986,416 | +0.04(+0.91%) |
Aug 21, 2012 | 4.424 | 4.576 | 4.410 | 4.471 | 69,226,912 | +0.07(+1.70%) |
Aug 20, 2012 | 4.329 | 4.401 | 4.315 | 4.397 | 39,064,292 | +0.06(+1.36%) |
Aug 17, 2012 | 4.326 | 4.351 | 4.304 | 4.338 | 40,043,616 | +0.02(+0.58%) |
Aug 16, 2012 | 4.329 | 4.345 | 4.290 | 4.313 | 50,525,456 | +0.00(+0.11%) |
Aug 15, 2012 | 4.338 | 4.345 | 4.247 | 4.308 | 55,261,856 | -0.05(-1.04%) |
Aug 14, 2012 | 4.329 | 4.376 | 4.304 | 4.354 | 70,302,968 | +0.03(+0.79%) |
Aug 13, 2012 | 4.383 | 4.440 | 4.313 | 4.320 | 65,218,380 | -0.14(-3.15%) |
Aug 10, 2012 | 4.494 | 4.539 | 4.408 | 4.460 | 79,800,464 | -0.14(-3.10%) |
Aug 09, 2012 | 4.496 | 4.632 | 4.460 | 4.603 | 89,419,200 | +0.09(+2.06%) |
Aug 08, 2012 | 4.372 | 4.567 | 4.372 | 4.510 | 118,485,992 | +0.12(+2.74%) |
Aug 07, 2012 | 4.265 | 4.469 | 4.243 | 4.390 | 184,216,896 | +0.38(+9.44%) |
Aug 06, 2012 | 4.002 | 4.170 | 3.887 | 4.011 | 115,174,096 | -0.04(-1.06%) |
Aug 03, 2012 | 4.249 | 4.272 | 4.039 | 4.054 | 77,920,296 | -0.01(-0.22%) |
Aug 02, 2012 | 4.161 | 4.227 | 3.996 | 4.064 | 71,161,368 | -0.17(-3.96%) |
Aug 01, 2012 | 4.270 | 4.270 | 4.138 | 4.231 | 60,314,800 | -0.03(-0.80%) |
Jul 31, 2012 | 4.224 | 4.315 | 4.195 | 4.265 | 70,683,320 | +0.03(+0.64%) |
Jul 30, 2012 | 4.179 | 4.258 | 4.154 | 4.238 | 51,728,236 | +0.05(+1.30%) |
Jul 27, 2012 | 4.127 | 4.199 | 4.070 | 4.184 | 59,606,056 | +0.07(+1.71%) |
Jul 26, 2012 | 3.966 | 4.141 | 3.934 | 4.113 | 106,918,560 | +0.20(+5.03%) |
Jul 25, 2012 | 3.844 | 3.950 | 3.794 | 3.916 | 72,294,216 | +0.10(+2.73%) |
Jul 24, 2012 | 3.957 | 4.002 | 3.767 | 3.812 | 93,924,776 | -0.14(-3.55%) |
Jul 23, 2012 | 3.821 | 3.973 | 3.798 | 3.952 | 75,664,776 | +0.05(+1.40%) |
Jul 20, 2012 | 4.120 | 4.122 | 3.821 | 3.898 | 233,192,256 | -0.24(-5.91%) |
Jul 19, 2012 | 4.363 | 4.374 | 4.118 | 4.143 | 116,282,848 | -0.21(-4.79%) |
Jul 18, 2012 | 4.329 | 4.394 | 4.311 | 4.351 | 58,668,828 | -0.01(-0.21%) |
Jul 17, 2012 | 4.374 | 4.385 | 4.213 | 4.360 | 67,352,896 | +0.01(+0.31%) |
Jul 16, 2012 | 4.326 | 4.379 | 4.270 | 4.347 | 53,258,020 | +0.02(+0.37%) |
Jul 13, 2012 | 4.267 | 4.363 | 4.222 | 4.331 | 71,237,864 | +0.10(+2.41%) |
Jul 12, 2012 | 4.270 | 4.283 | 4.147 | 4.229 | 86,484,384 | -0.08(-1.75%) |
Jul 11, 2012 | 4.234 | 4.374 | 4.214 | 4.304 | 79,762,264 | +0.09(+2.09%) |
Jul 10, 2012 | 4.534 | 4.548 | 4.162 | 4.216 | 124,643,648 | -0.29(-6.46%) |
Jul 09, 2012 | 4.494 | 4.555 | 4.444 | 4.507 | 81,158,224 | -0.01(-0.30%) |
Jul 06, 2012 | 4.363 | 4.537 | 4.336 | 4.521 | 103,595,136 | +0.09(+2.04%) |
Jul 05, 2012 | 4.367 | 4.543 | 4.338 | 4.431 | 122,162,312 | +0.06(+1.45%) |
Jul 03, 2012 | 4.248 | 4.381 | 4.219 | 4.367 | 58,837,420 | +0.14(+3.36%) |
Jul 02, 2012 | 4.192 | 4.273 | 4.164 | 4.225 | 83,829,464 | +0.03(+0.70%) |
Jun 29, 2012 | 4.124 | 4.207 | 4.076 | 4.196 | 119,153,040 | +0.18(+4.61%) |
Jun 28, 2012 | 4.013 | 4.135 | 3.957 | 4.011 | 123,864,280 | -0.03(-0.84%) |
Jun 27, 2012 | 3.867 | 4.101 | 3.867 | 4.045 | 97,858,776 | +0.20(+5.16%) |
Jun 26, 2012 | 3.844 | 3.873 | 3.682 | 3.846 | 105,146,608 | +0.00(+0.12%) |
Jun 25, 2012 | 3.968 | 4.034 | 3.804 | 3.842 | 128,858,904 | -0.36(-8.49%) |
Jun 22, 2012 | 4.140 | 4.198 | 4.031 | 4.198 | 115,917,472 | +0.11(+2.70%) |
Jun 21, 2012 | 4.309 | 4.309 | 4.079 | 4.088 | 117,867,800 | -0.21(-4.83%) |
Jun 20, 2012 | 4.275 | 4.399 | 4.216 | 4.295 | 141,372,400 | +0.07(+1.76%) |
Jun 19, 2012 | 4.009 | 4.252 | 4.004 | 4.221 | 113,070,400 | +0.23(+5.89%) |
Jun 18, 2012 | 4.067 | 4.067 | 3.957 | 3.986 | 95,674,968 | -0.10(-2.38%) |
Jun 15, 2012 | 3.937 | 4.085 | 3.891 | 4.083 | 104,025,296 | +0.17(+4.44%) |
Jun 14, 2012 | 3.828 | 3.916 | 3.799 | 3.910 | 101,195,064 | +0.09(+2.36%) |
Jun 13, 2012 | 3.860 | 3.907 | 3.765 | 3.819 | 149,899,424 | -0.12(-3.09%) |
Jun 12, 2012 | 4.002 | 4.061 | 3.862 | 3.941 | 124,486,336 | -0.03(-0.79%) |
Jun 11, 2012 | 4.187 | 4.230 | 3.968 | 3.973 | 91,523,480 | -0.17(-4.09%) |
Jun 08, 2012 | 4.036 | 4.155 | 3.961 | 4.142 | 137,504,144 | +0.12(+2.86%) |
Jun 07, 2012 | 4.124 | 4.180 | 3.995 | 4.027 | 119,277,248 | -0.08(-1.98%) |
Jun 06, 2012 | 3.950 | 4.128 | 3.923 | 4.108 | 202,552,080 | +0.27(+7.12%) |
Jun 05, 2012 | 3.785 | 3.912 | 3.752 | 3.835 | 174,215,072 | +0.11(+2.91%) |
Jun 04, 2012 | 3.637 | 3.754 | 3.510 | 3.727 | 168,014,704 | +0.21(+6.03%) |
Jun 01, 2012 | 3.727 | 3.738 | 3.491 | 3.515 | 173,226,032 | -0.30(-7.81%) |
May 31, 2012 | 3.670 | 3.864 | 3.567 | 3.813 | 155,930,544 | +0.10(+2.80%) |
May 30, 2012 | 3.659 | 3.740 | 3.558 | 3.709 | 117,479,952 | +0.02(+0.55%) |
May 29, 2012 | 3.752 | 3.833 | 3.600 | 3.688 | 209,553,232 | +0.12(+3.42%) |
May 25, 2012 | 3.585 | 3.664 | 3.544 | 3.567 | 180,046,336 | +0.05(+1.48%) |
May 24, 2012 | 3.429 | 3.609 | 3.305 | 3.515 | 174,451,920 | +0.11(+3.25%) |
May 23, 2012 | 3.312 | 3.429 | 3.215 | 3.404 | 159,023,264 | +0.04(+1.14%) |
May 22, 2012 | 3.379 | 3.427 | 3.291 | 3.366 | 112,058,584 | +0.00(+0.07%) |
May 21, 2012 | 3.233 | 3.436 | 3.210 | 3.364 | 125,288,656 | +0.12(+3.83%) |
May 18, 2012 | 3.088 | 3.273 | 3.088 | 3.240 | 171,134,000 | +0.18(+5.98%) |
May 17, 2012 | 3.147 | 3.163 | 3.005 | 3.057 | 215,427,072 | -0.11(-3.49%) |
May 16, 2012 | 3.309 | 3.384 | 3.136 | 3.167 | 219,484,912 | -0.14(-4.16%) |
May 15, 2012 | 3.422 | 3.476 | 3.228 | 3.305 | 288,406,976 | -0.20(-5.61%) |
May 14, 2012 | 3.501 | 3.716 | 3.431 | 3.501 | 348,322,528 | +0.16(+4.79%) |
May 11, 2012 | 3.794 | 3.846 | 3.269 | 3.341 | 381,781,824 | -0.53(-13.80%) |
May 10, 2012 | 3.982 | 4.022 | 3.824 | 3.876 | 144,954,256 | -0.07(-1.72%) |
May 09, 2012 | 3.770 | 3.970 | 3.688 | 3.943 | 143,931,248 | +0.12(+3.25%) |
May 08, 2012 | 3.851 | 3.860 | 3.734 | 3.819 | 162,749,648 | -0.05(-1.17%) |
May 07, 2012 | 3.934 | 3.959 | 3.774 | 3.864 | 139,215,424 | -0.06(-1.50%) |
May 04, 2012 | 3.880 | 3.970 | 3.873 | 3.923 | 152,414,176 | +0.05(+1.16%) |
May 03, 2012 | 3.889 | 3.925 | 3.767 | 3.878 | 220,087,760 | +0.10(+2.69%) |
May 02, 2012 | 4.422 | 4.083 | 3.772 | 3.776 | 649,726,016 | -0.65(-14.59%) |
May 01, 2012 | 4.160 | 4.654 | 4.392 | 4.422 | 343,028,256 | +0.26(+6.29%) |
Apr 30, 2012 | 4.072 | 4.171 | 3.961 | 4.160 | 143,784,736 | +0.16(+4.06%) |
Apr 27, 2012 | 3.943 | 4.007 | 3.785 | 3.998 | 222,671,152 | +0.04(+0.91%) |
Apr 26, 2012 | 4.061 | 4.189 | 3.941 | 3.961 | 220,197,392 | -0.13(-3.14%) |
Apr 25, 2012 | 4.049 | 4.108 | 3.950 | 4.090 | 103,240,552 | +0.08(+2.03%) |
Apr 24, 2012 | 4.065 | 4.083 | 3.977 | 4.009 | 83,044,968 | -0.05(-1.28%) |
Apr 23, 2012 | 3.846 | 4.117 | 3.842 | 4.061 | 140,779,344 | +0.13(+3.21%) |
Apr 20, 2012 | 4.045 | 4.126 | 3.930 | 3.934 | 125,195,160 | -0.13(-3.11%) |
Apr 19, 2012 | 4.052 | 4.133 | 4.018 | 4.061 | 120,276,704 | -0.01(-0.33%) |
Apr 18, 2012 | 4.223 | 4.239 | 3.873 | 4.074 | 414,560,704 | -0.24(-5.54%) |
Apr 17, 2012 | 4.372 | 4.426 | 4.286 | 4.313 | 82,987,320 | -0.02(-0.36%) |
Apr 16, 2012 | 4.503 | 4.510 | 4.298 | 4.329 | 103,408,992 | -0.17(-3.81%) |
Apr 13, 2012 | 4.636 | 4.645 | 4.455 | 4.501 | 102,611,880 | -0.16(-3.44%) |
Apr 12, 2012 | 4.537 | 4.699 | 4.525 | 4.661 | 71,789,912 | +0.15(+3.34%) |
Apr 11, 2012 | 4.676 | 4.708 | 4.499 | 4.510 | 106,445,376 | -0.14(-2.95%) |
Apr 10, 2012 | 4.870 | 4.928 | 4.627 | 4.647 | 125,665,792 | -0.18(-3.63%) |
Apr 09, 2012 | 4.903 | 4.914 | 4.789 | 4.822 | 54,260,404 | -0.15(-3.07%) |
Apr 05, 2012 | 4.973 | 5.047 | 4.941 | 4.975 | 44,019,228 | -0.02(-0.36%) |
Apr 04, 2012 | 5.031 | 5.069 | 4.959 | 4.993 | 45,039,988 | -0.11(-2.16%) |
Apr 03, 2012 | 5.218 | 5.231 | 5.054 | 5.103 | 86,237,864 | -0.13(-2.53%) |
Apr 02, 2012 | 5.184 | 5.321 | 5.159 | 5.236 | 55,483,832 | +0.03(+0.60%) |
Mar 30, 2012 | 5.251 | 5.301 | 5.137 | 5.204 | 48,203,960 | -0.01(-0.17%) |
Mar 29, 2012 | 5.179 | 5.227 | 5.058 | 5.213 | 63,064,456 | -0.01(-0.17%) |
Mar 28, 2012 | 5.427 | 5.433 | 5.188 | 5.222 | 60,187,420 | -0.22(-4.08%) |
Mar 27, 2012 | 5.454 | 5.501 | 5.422 | 5.445 | 44,610,576 | +0.01(+0.12%) |
Mar 26, 2012 | 5.591 | 5.591 | 5.400 | 5.438 | 46,197,872 | -0.10(-1.82%) |
Mar 23, 2012 | 5.505 | 5.564 | 5.433 | 5.539 | 45,165,580 | +0.05(+0.94%) |
Mar 22, 2012 | 5.577 | 5.579 | 5.402 | 5.487 | 69,964,744 | -0.17(-3.02%) |
Mar 21, 2012 | 5.746 | 5.755 | 5.576 | 5.658 | 51,376,064 | -0.09(-1.52%) |
Mar 20, 2012 | 5.698 | 5.860 | 5.660 | 5.746 | 74,742,448 | +0.03(+0.47%) |
Mar 19, 2012 | 5.622 | 5.766 | 5.620 | 5.719 | 50,919,304 | +0.09(+1.60%) |
Mar 16, 2012 | 5.525 | 5.656 | 5.510 | 5.629 | 68,210,648 | +0.14(+2.54%) |
Mar 15, 2012 | 5.471 | 5.541 | 5.406 | 5.489 | 39,701,764 | +0.04(+0.83%) |
Mar 14, 2012 | 5.530 | 5.615 | 5.409 | 5.445 | 47,126,420 | -0.10(-1.86%) |
Mar 13, 2012 | 5.456 | 5.550 | 5.328 | 5.548 | 47,572,112 | +0.11(+2.02%) |
Mar 12, 2012 | 5.514 | 5.514 | 5.384 | 5.438 | 42,225,160 | -0.08(-1.38%) |
Mar 09, 2012 | 5.548 | 5.609 | 5.494 | 5.514 | 39,063,960 | -0.01(-0.12%) |
Mar 08, 2012 | 5.454 | 5.558 | 5.391 | 5.521 | 53,541,760 | +0.11(+2.08%) |
Mar 07, 2012 | 5.348 | 5.445 | 5.245 | 5.409 | 52,801,864 | +0.12(+2.21%) |
Mar 06, 2012 | 5.348 | 5.388 | 5.247 | 5.292 | 53,519,264 | -0.15(-2.77%) |
Mar 05, 2012 | 5.433 | 5.463 | 5.355 | 5.442 | 46,607,992 | -0.02(-0.41%) |
Mar 02, 2012 | 5.593 | 5.635 | 5.449 | 5.465 | 45,979,572 | -0.13(-2.41%) |
Mar 01, 2012 | 5.591 | 5.649 | 5.560 | 5.600 | 71,563,736 | -0.02(-0.28%) |
Feb 29, 2012 | 5.624 | 5.667 | 5.507 | 5.615 | 71,539,040 | -0.01(-0.20%) |
Feb 28, 2012 | 5.658 | 5.676 | 5.577 | 5.626 | 61,772,600 | -0.01(-0.24%) |
Feb 27, 2012 | 5.707 | 5.714 | 5.615 | 5.640 | 60,947,032 | -0.08(-1.34%) |
Feb 24, 2012 | 5.577 | 5.808 | 5.561 | 5.716 | 97,072,168 | +0.11(+1.88%) |
Feb 23, 2012 | 5.413 | 5.613 | 5.379 | 5.611 | 87,050,128 | +0.21(+3.95%) |
Feb 22, 2012 | 5.456 | 5.469 | 5.310 | 5.397 | 112,307,112 | -0.13(-2.40%) |
Feb 21, 2012 | 5.624 | 5.629 | 5.512 | 5.530 | 88,460,408 | -0.02(-0.36%) |
Feb 17, 2012 | 5.413 | 5.613 | 5.404 | 5.550 | 121,587,360 | +0.21(+3.95%) |
Feb 16, 2012 | 5.182 | 5.343 | 5.105 | 5.339 | 74,098,000 | +0.17(+3.26%) |
Feb 15, 2012 | 5.110 | 5.227 | 5.058 | 5.171 | 90,736,776 | +0.07(+1.37%) |
Feb 14, 2012 | 5.126 | 5.155 | 5.042 | 5.101 | 68,488,920 | +0.01(+0.22%) |
Feb 13, 2012 | 5.099 | 5.238 | 4.998 | 5.090 | 132,904,000 | +0.12(+2.39%) |
Feb 10, 2012 | 4.923 | 4.986 | 4.843 | 4.971 | 83,074,656 | -0.05(-0.94%) |
Feb 09, 2012 | 5.009 | 5.085 | 4.948 | 5.018 | 81,295,944 | +0.05(+1.04%) |
Feb 08, 2012 | 5.007 | 5.056 | 4.948 | 4.966 | 55,710,876 | -0.02(-0.32%) |
Feb 07, 2012 | 5.087 | 5.094 | 4.946 | 4.982 | 69,468,048 | -0.11(-2.07%) |
Feb 06, 2012 | 4.964 | 5.110 | 4.959 | 5.087 | 66,373,408 | +0.08(+1.52%) |
Feb 03, 2012 | 5.002 | 5.022 | 4.896 | 5.011 | 73,242,544 | +0.04(+0.86%) |
Feb 02, 2012 | 4.742 | 4.977 | 4.728 | 4.968 | 105,974,200 | +0.26(+5.48%) |
Feb 01, 2012 | 4.773 | 4.795 | 4.634 | 4.710 | 106,822,168 | -0.04(-0.76%) |
Jan 31, 2012 | 4.840 | 4.867 | 4.742 | 4.746 | 100,192,016 | -0.13(-2.58%) |
Jan 30, 2012 | 4.908 | 4.919 | 4.813 | 4.872 | 56,508,096 | -0.08(-1.63%) |
Jan 27, 2012 | 4.856 | 4.995 | 4.856 | 4.953 | 67,815,272 | +0.03(+0.68%) |
Jan 26, 2012 | 5.173 | 5.213 | 4.885 | 4.919 | 132,067,024 | -0.33(-6.33%) |
Jan 25, 2012 | 5.065 | 5.276 | 4.964 | 5.251 | 105,864,776 | +0.20(+3.96%) |
Jan 24, 2012 | 4.957 | 5.063 | 4.881 | 5.051 | 93,429,984 | +0.05(+0.94%) |
Jan 23, 2012 | 5.011 | 5.087 | 4.858 | 5.004 | 142,485,072 | +0.30(+6.30%) |
Jan 20, 2012 | 4.638 | 4.710 | 4.584 | 4.708 | 89,106,896 | +0.06(+1.35%) |
Jan 19, 2012 | 4.836 | 4.838 | 4.613 | 4.645 | 99,975,632 | -0.17(-3.59%) |
Jan 18, 2012 | 4.670 | 4.870 | 4.629 | 4.818 | 92,331,368 | +0.14(+3.08%) |
Jan 17, 2012 | 4.829 | 4.843 | 4.672 | 4.674 | 98,204,384 | -0.13(-2.80%) |
Jan 13, 2012 | 4.944 | 4.948 | 4.795 | 4.809 | 71,113,664 | -0.17(-3.43%) |
Jan 12, 2012 | 5.054 | 5.096 | 4.912 | 4.980 | 78,911,880 | -0.07(-1.43%) |
Jan 11, 2012 | 5.146 | 5.146 | 4.989 | 5.052 | 95,870,360 | -0.16(-3.01%) |
Jan 10, 2012 | 5.327 | 5.359 | 5.182 | 5.209 | 59,065,256 | -0.06(-1.19%) |
Jan 09, 2012 | 5.282 | 5.327 | 5.164 | 5.271 | 83,497,408 | -0.09(-1.75%) |
Jan 06, 2012 | 5.298 | 5.439 | 5.285 | 5.365 | 67,045,416 | +0.08(+1.52%) |
Jan 05, 2012 | 5.347 | 5.397 | 5.253 | 5.285 | 74,368,432 | -0.05(-1.01%) |
Jan 04, 2012 | 5.251 | 5.385 | 5.249 | 5.338 | 74,383,280 | +0.35(+7.04%) |
Dec 30, 2011 | 5.086 | 5.086 | 4.987 | 4.987 | 39,083,492 | -0.10(-1.94%) |
Dec 29, 2011 | 5.070 | 5.137 | 5.036 | 5.086 | 40,900,000 | +0.02(+0.31%) |
Dec 28, 2011 | 5.249 | 5.303 | 5.059 | 5.070 | 33,577,956 | -0.19(-3.66%) |
Dec 27, 2011 | 5.278 | 5.334 | 5.247 | 5.262 | 19,615,258 | -0.05(-0.88%) |
Dec 23, 2011 | 5.282 | 5.343 | 5.242 | 5.309 | 21,781,504 | +0.17(+3.22%) |
Dec 21, 2011 | 5.112 | 5.155 | 5.052 | 5.144 | 34,345,624 | +0.04(+0.74%) |
Dec 20, 2011 | 5.021 | 5.153 | 5.021 | 5.106 | 41,969,360 | +0.17(+3.45%) |
Dec 19, 2011 | 5.144 | 5.146 | 4.922 | 4.936 | 47,143,132 | -0.21(-4.00%) |
Dec 16, 2011 | 5.144 | 5.180 | 5.077 | 5.142 | 39,036,100 | +0.04(+0.88%) |
Dec 15, 2011 | 5.133 | 5.197 | 5.054 | 5.097 | 51,221,688 | +0.05(+0.93%) |
Dec 14, 2011 | 5.193 | 5.193 | 5.034 | 5.050 | 50,954,300 | -0.19(-3.67%) |
Dec 13, 2011 | 5.365 | 5.439 | 5.206 | 5.242 | 36,955,076 | -0.06(-1.22%) |
Dec 12, 2011 | 5.439 | 5.439 | 5.249 | 5.307 | 42,605,500 | -0.21(-3.81%) |
Dec 09, 2011 | 5.426 | 5.546 | 5.415 | 5.517 | 41,566,948 | +0.10(+1.77%) |
Dec 08, 2011 | 5.663 | 5.694 | 5.403 | 5.421 | 56,447,464 | -0.29(-5.09%) |
Dec 07, 2011 | 5.750 | 5.761 | 5.625 | 5.712 | 40,107,884 | -0.03(-0.58%) |
Dec 06, 2011 | 5.598 | 5.786 | 5.598 | 5.746 | 50,202,800 | +0.12(+2.11%) |
Dec 05, 2011 | 5.772 | 5.804 | 5.585 | 5.627 | 42,065,192 | -0.06(-1.14%) |
Dec 02, 2011 | 5.732 | 5.853 | 5.672 | 5.692 | 66,612,196 | +0.03(+0.55%) |
Dec 01, 2011 | 5.645 | 5.743 | 5.593 | 5.661 | 38,696,112 | -0.01(-0.16%) |
Nov 30, 2011 | 5.540 | 5.683 | 5.497 | 5.670 | 93,051,336 | +0.35(+6.56%) |
Nov 29, 2011 | 5.251 | 5.388 | 5.224 | 5.321 | 45,737,456 | +0.09(+1.80%) |
Nov 28, 2011 | 5.233 | 5.269 | 5.164 | 5.227 | 45,271,664 | +0.21(+4.19%) |
Nov 25, 2011 | 5.083 | 5.110 | 5.014 | 5.016 | 17,237,736 | -0.06(-1.28%) |
Nov 23, 2011 | 5.218 | 5.256 | 5.081 | 5.081 | 42,800,124 | -0.21(-4.02%) |
Nov 22, 2011 | 5.376 | 5.446 | 5.247 | 5.294 | 36,844,320 | -0.09(-1.70%) |
Nov 21, 2011 | 5.345 | 5.427 | 5.229 | 5.385 | 58,084,508 | -0.06(-1.07%) |
Nov 18, 2011 | 5.582 | 5.620 | 5.421 | 5.444 | 53,584,420 | -0.09(-1.58%) |
Nov 17, 2011 | 5.690 | 5.734 | 5.484 | 5.531 | 78,546,280 | -0.17(-2.91%) |
Nov 16, 2011 | 5.674 | 5.840 | 5.638 | 5.696 | 63,653,312 | -0.00(-0.04%) |
Nov 15, 2011 | 5.694 | 5.743 | 5.593 | 5.699 | 52,033,368 | -0.04(-0.78%) |
Nov 14, 2011 | 5.853 | 5.880 | 5.703 | 5.743 | 48,670,960 | -0.17(-2.95%) |
Nov 11, 2011 | 5.779 | 6.007 | 5.665 | 5.918 | 88,995,792 | +0.20(+3.56%) |
Nov 10, 2011 | 5.857 | 5.900 | 5.661 | 5.714 | 92,997,472 | -0.01(-0.12%) |
Nov 09, 2011 | 5.878 | 5.945 | 5.705 | 5.721 | 73,500,888 | -0.34(-5.61%) |
Nov 08, 2011 | 6.005 | 6.068 | 5.866 | 6.061 | 73,955,728 | +0.06(+0.93%) |
Nov 07, 2011 | 6.126 | 6.151 | 5.887 | 6.005 | 84,524,056 | -0.05(-0.85%) |
Nov 04, 2011 | 6.643 | 6.679 | 6.001 | 6.057 | 200,896,944 | -0.44(-6.75%) |
Nov 03, 2011 | 6.403 | 6.540 | 6.215 | 6.495 | 58,458,612 | +0.23(+3.64%) |
Nov 02, 2011 | 6.175 | 6.325 | 6.151 | 6.267 | 38,418,088 | +0.23(+3.74%) |
Nov 01, 2011 | 6.034 | 6.153 | 5.929 | 6.041 | 56,460,852 | -0.25(-3.98%) |
Oct 31, 2011 | 6.569 | 6.569 | 6.285 | 6.292 | 45,890,988 | -0.36(-5.45%) |
Oct 28, 2011 | 6.435 | 6.676 | 6.433 | 6.654 | 41,534,828 | +0.13(+1.99%) |
Oct 27, 2011 | 6.444 | 6.683 | 6.437 | 6.524 | 68,082,560 | +0.23(+3.59%) |
Oct 26, 2011 | 6.265 | 6.334 | 6.077 | 6.298 | 45,971,164 | +0.19(+3.08%) |
Oct 25, 2011 | 6.301 | 6.303 | 6.095 | 6.110 | 34,937,600 | -0.23(-3.57%) |
Oct 24, 2011 | 6.312 | 6.359 | 6.256 | 6.336 | 30,797,910 | +0.11(+1.83%) |
Oct 21, 2011 | 6.195 | 6.278 | 6.128 | 6.222 | 40,126,524 | +0.11(+1.87%) |
Oct 20, 2011 | 6.177 | 6.186 | 5.956 | 6.108 | 46,197,088 | +0.04(+0.74%) |
Oct 19, 2011 | 6.110 | 6.222 | 6.034 | 6.063 | 43,659,192 | -0.06(-0.95%) |
Oct 18, 2011 | 6.032 | 6.152 | 5.804 | 6.122 | 78,832,608 | +0.01(+0.22%) |
Oct 17, 2011 | 6.211 | 6.254 | 6.086 | 6.108 | 32,532,002 | -0.10(-1.62%) |
Oct 14, 2011 | 6.135 | 6.209 | 6.063 | 6.209 | 37,934,328 | +0.20(+3.35%) |
Oct 13, 2011 | 5.949 | 6.039 | 5.817 | 6.007 | 30,210,080 | +0.02(+0.37%) |
Oct 12, 2011 | 6.021 | 6.117 | 5.967 | 5.985 | 39,838,252 | +0.03(+0.49%) |
Oct 11, 2011 | 5.902 | 6.025 | 5.866 | 5.956 | 37,460,380 | -0.03(-0.49%) |
Oct 10, 2011 | 5.831 | 5.985 | 5.817 | 5.985 | 39,280,820 | +0.31(+5.52%) |
Oct 07, 2011 | 5.904 | 5.983 | 5.645 | 5.672 | 72,506,312 | -0.13(-2.16%) |
Oct 06, 2011 | 5.815 | 5.896 | 5.596 | 5.797 | 54,428,024 | +0.12(+2.05%) |
Oct 05, 2011 | 5.640 | 5.703 | 5.502 | 5.681 | 65,697,016 | +0.06(+1.07%) |
Oct 04, 2011 | 5.236 | 5.627 | 5.039 | 5.620 | 98,503,216 | +0.26(+4.84%) |