Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.538 | 3.624 | 3.477 | 3.592 | 20,786,410 | +0.02(+0.62%) |
Apr 29, 2013 | 3.500 | 3.590 | 3.480 | 3.570 | 10,611,345 | +0.10(+2.82%) |
Apr 26, 2013 | 3.502 | 3.516 | 3.452 | 3.472 | 10,037,140 | -0.04(-1.25%) |
Apr 25, 2013 | 3.532 | 3.569 | 3.506 | 3.516 | 11,487,765 | +0.01(+0.29%) |
Apr 24, 2013 | 3.536 | 3.600 | 3.478 | 3.506 | 0 | -0.05(-1.52%) |
Apr 23, 2013 | 3.576 | 3.614 | 3.530 | 3.560 | 15,714,495 | +0.00(+0.11%) |
Apr 22, 2013 | 3.520 | 3.576 | 3.476 | 3.556 | 8,369,240 | +0.05(+1.43%) |
Apr 19, 2013 | 3.548 | 3.594 | 3.462 | 3.506 | 12,584,745 | -0.03(-0.90%) |
Apr 18, 2013 | 3.610 | 3.644 | 3.526 | 3.538 | 13,713,205 | -0.08(-2.10%) |
Apr 17, 2013 | 3.634 | 3.768 | 3.592 | 3.614 | 22,697,784 | -0.01(-0.33%) |
Apr 16, 2013 | 3.602 | 3.691 | 3.580 | 3.626 | 19,350,004 | +0.01(+0.33%) |
Apr 15, 2013 | 3.730 | 3.736 | 3.590 | 3.614 | 24,085,880 | -0.14(-3.73%) |
Apr 12, 2013 | 3.776 | 3.794 | 3.686 | 3.754 | 17,781,544 | -0.04(-1.16%) |
Apr 11, 2013 | 3.514 | 3.832 | 3.510 | 3.798 | 125,317,600 | -0.57(-13.09%) |
Apr 10, 2013 | 4.466 | 4.528 | 4.364 | 4.370 | 23,231,740 | -0.05(-1.22%) |
Apr 09, 2013 | 4.358 | 4.458 | 4.342 | 4.424 | 6,946,920 | +0.08(+1.79%) |
Apr 08, 2013 | 4.410 | 4.458 | 4.306 | 4.346 | 11,244,845 | -0.05(-1.09%) |
Apr 05, 2013 | 4.360 | 4.430 | 4.054 | 4.394 | 13,365,360 | -0.07(-1.52%) |
Apr 04, 2013 | 4.446 | 4.487 | 4.374 | 4.462 | 8,011,670 | +0.02(+0.45%) |
Apr 03, 2013 | 4.600 | 4.614 | 4.382 | 4.442 | 14,321,410 | -0.15(-3.22%) |
Apr 02, 2013 | 4.618 | 4.644 | 4.568 | 4.590 | 6,232,525 | -0.01(-0.13%) |
Apr 01, 2013 | 4.702 | 4.708 | 4.534 | 4.596 | 8,434,930 | -0.14(-2.96%) |
Mar 28, 2013 | 4.634 | 4.748 | 4.570 | 4.736 | 9,415,965 | +0.08(+1.76%) |
Mar 27, 2013 | 4.566 | 4.660 | 4.546 | 4.654 | 6,448,330 | +0.06(+1.22%) |
Mar 26, 2013 | 4.620 | 4.664 | 4.561 | 4.598 | 7,516,660 | +0.01(+0.26%) |
Mar 25, 2013 | 4.610 | 4.654 | 4.536 | 4.586 | 8,906,570 | -0.02(-0.43%) |
Mar 22, 2013 | 4.672 | 4.678 | 4.518 | 4.606 | 10,492,850 | -0.05(-1.12%) |
Mar 21, 2013 | 4.676 | 4.700 | 4.610 | 4.658 | 7,490,165 | -0.07(-1.43%) |
Mar 20, 2013 | 4.770 | 4.812 | 4.682 | 4.726 | 9,059,245 | +0.05(+1.15%) |
Mar 19, 2013 | 4.860 | 4.860 | 4.626 | 4.672 | 19,467,140 | -0.17(-3.43%) |
Mar 18, 2013 | 4.902 | 4.902 | 4.808 | 4.838 | 8,914,555 | -0.12(-2.38%) |
Mar 15, 2013 | 4.982 | 5.004 | 4.890 | 4.956 | 8,407,370 | -0.04(-0.88%) |
Mar 14, 2013 | 4.920 | 5.035 | 4.781 | 5.000 | 10,897,980 | +0.07(+1.42%) |
Mar 13, 2013 | 4.892 | 4.972 | 4.844 | 4.930 | 7,707,000 | +0.04(+0.82%) |
Mar 12, 2013 | 4.842 | 4.894 | 4.800 | 4.890 | 6,102,550 | +0.03(+0.66%) |
Mar 11, 2013 | 4.860 | 4.892 | 4.818 | 4.858 | 3,455,335 | -0.01(-0.21%) |
Mar 08, 2013 | 4.826 | 4.900 | 4.782 | 4.868 | 4,689,015 | +0.08(+1.63%) |
Mar 07, 2013 | 4.866 | 4.888 | 4.772 | 4.790 | 14,083,190 | -0.07(-1.36%) |
Mar 06, 2013 | 4.912 | 4.960 | 4.822 | 4.856 | 9,045,685 | -0.05(-1.06%) |
Mar 05, 2013 | 4.838 | 4.922 | 4.812 | 4.908 | 8,842,635 | +0.08(+1.66%) |
Mar 04, 2013 | 4.820 | 4.874 | 4.799 | 4.828 | 5,891,225 | -0.00(-0.04%) |
Mar 01, 2013 | 4.818 | 4.874 | 4.768 | 4.830 | 13,643,325 | -0.00(-0.10%) |
Feb 28, 2013 | 5.006 | 5.026 | 4.818 | 4.835 | 17,750,224 | -0.12(-2.48%) |
Feb 27, 2013 | 4.926 | 5.008 | 4.846 | 4.958 | 11,938,530 | +0.02(+0.41%) |
Feb 26, 2013 | 4.782 | 5.070 | 4.752 | 4.938 | 31,231,000 | +0.14(+2.83%) |
Feb 22, 2013 | 4.722 | 4.832 | 4.682 | 4.802 | 19,426,754 | +0.17(+3.67%) |
Feb 21, 2013 | 4.696 | 4.698 | 4.596 | 4.632 | 9,295,570 | -0.09(-1.82%) |
Feb 20, 2013 | 4.704 | 4.774 | 4.697 | 4.718 | 12,911,580 | +0.01(+0.21%) |
Feb 19, 2013 | 4.680 | 4.746 | 4.642 | 4.708 | 9,363,480 | +0.01(+0.13%) |
Feb 15, 2013 | 4.698 | 4.762 | 4.624 | 4.702 | 9,046,435 | +0.02(+0.38%) |
Feb 14, 2013 | 4.654 | 4.802 | 4.652 | 4.684 | 8,806,705 | +0.02(+0.47%) |
Feb 13, 2013 | 4.792 | 4.796 | 4.626 | 4.662 | 10,684,525 | -0.11(-2.26%) |
Feb 12, 2013 | 4.632 | 4.838 | 4.622 | 4.770 | 18,962,084 | +0.15(+3.20%) |
Feb 11, 2013 | 4.678 | 4.700 | 4.606 | 4.622 | 7,212,450 | -0.07(-1.41%) |
Feb 08, 2013 | 4.612 | 4.718 | 4.612 | 4.688 | 6,198,005 | +0.07(+1.56%) |
Feb 07, 2013 | 4.642 | 4.692 | 4.564 | 4.616 | 10,360,675 | -0.07(-1.41%) |
Feb 06, 2013 | 4.574 | 4.724 | 4.562 | 4.682 | 15,095,845 | +0.10(+2.27%) |
Feb 04, 2013 | 4.708 | 4.716 | 4.572 | 4.578 | 12,206,390 | -0.14(-2.99%) |
Feb 01, 2013 | 4.730 | 4.780 | 4.698 | 4.719 | 14,805,830 | +0.00(+0.02%) |
Jan 31, 2013 | 4.656 | 4.848 | 4.520 | 4.718 | 74,173,856 | +0.85(+21.91%) |
Jan 30, 2013 | 3.956 | 3.958 | 3.806 | 3.870 | 29,672,424 | -0.07(-1.83%) |
Jan 29, 2013 | 4.042 | 4.090 | 3.893 | 3.942 | 23,601,334 | -0.27(-6.37%) |
Jan 28, 2013 | 4.164 | 4.230 | 4.164 | 4.210 | 11,661,845 | +0.04(+1.06%) |
Jan 25, 2013 | 4.004 | 4.185 | 3.982 | 4.166 | 14,633,240 | +0.18(+4.41%) |
Jan 24, 2013 | 3.936 | 4.068 | 3.888 | 3.990 | 9,494,480 | +0.05(+1.22%) |
Jan 23, 2013 | 3.874 | 3.960 | 3.852 | 3.942 | 14,039,970 | +0.08(+2.02%) |
Jan 22, 2013 | 3.862 | 3.926 | 3.847 | 3.864 | 18,035,790 | -0.09(-2.18%) |
Jan 18, 2013 | 3.946 | 3.972 | 3.898 | 3.950 | 6,589,775 | -0.01(-0.25%) |
Jan 17, 2013 | 4.008 | 4.060 | 3.929 | 3.960 | 8,865,640 | -0.02(-0.60%) |
Jan 16, 2013 | 4.018 | 4.108 | 3.968 | 3.984 | 12,489,270 | -0.03(-0.85%) |
Jan 15, 2013 | 3.872 | 4.036 | 3.856 | 4.018 | 14,070,680 | +0.13(+3.34%) |
Jan 14, 2013 | 3.824 | 3.960 | 3.822 | 3.888 | 11,892,445 | +0.02(+0.52%) |
Jan 11, 2013 | 3.936 | 3.936 | 3.852 | 3.868 | 10,466,445 | -0.05(-1.23%) |
Jan 10, 2013 | 3.868 | 3.924 | 3.852 | 3.916 | 11,437,160 | +0.08(+2.09%) |
Jan 09, 2013 | 3.888 | 3.954 | 3.810 | 3.836 | 13,228,085 | +0.02(+0.47%) |
Jan 08, 2013 | 3.832 | 3.886 | 3.760 | 3.818 | 12,036,165 | +0.01(+0.16%) |
Jan 07, 2013 | 3.860 | 3.914 | 3.795 | 3.812 | 11,272,270 | -0.05(-1.29%) |
Jan 04, 2013 | 3.860 | 3.894 | 3.790 | 3.862 | 21,015,400 | -0.00(-0.10%) |
Jan 03, 2013 | 4.216 | 4.242 | 3.844 | 3.866 | 36,903,096 | -0.37(-8.78%) |
Jan 02, 2013 | 4.296 | 4.298 | 4.206 | 4.238 | 10,561,710 | +0.03(+0.76%) |
Dec 31, 2012 | 4.182 | 4.234 | 4.158 | 4.206 | 9,411,175 | +0.02(+0.48%) |
Dec 28, 2012 | 4.142 | 4.240 | 4.116 | 4.186 | 5,113,080 | +0.03(+0.72%) |
Dec 27, 2012 | 4.158 | 4.184 | 4.100 | 4.156 | 9,715,160 | -0.00(-0.10%) |
Dec 26, 2012 | 4.210 | 4.247 | 4.154 | 4.160 | 4,266,340 | -0.06(-1.52%) |
Dec 24, 2012 | 4.212 | 4.228 | 4.164 | 4.224 | 2,611,415 | -0.01(-0.19%) |
Dec 21, 2012 | 4.204 | 4.243 | 4.116 | 4.232 | 6,807,550 | -0.03(-0.66%) |
Dec 20, 2012 | 4.272 | 4.280 | 4.215 | 4.260 | 9,237,470 | -0.01(-0.28%) |
Dec 19, 2012 | 4.314 | 4.378 | 4.260 | 4.272 | 8,636,880 | +0.00(+0.09%) |
Dec 18, 2012 | 4.250 | 4.298 | 4.236 | 4.268 | 7,726,300 | +0.04(+0.95%) |
Dec 17, 2012 | 4.222 | 4.276 | 4.196 | 4.228 | 11,464,425 | +0.03(+0.67%) |
Dec 14, 2012 | 4.178 | 4.214 | 4.128 | 4.200 | 16,681,165 | +0.09(+2.24%) |
Dec 13, 2012 | 4.036 | 4.130 | 4.034 | 4.108 | 12,419,635 | +0.07(+1.73%) |
Dec 12, 2012 | 4.072 | 4.138 | 4.022 | 4.038 | 10,628,770 | -0.01(-0.30%) |
Dec 11, 2012 | 4.024 | 4.082 | 3.986 | 4.050 | 7,581,670 | +0.03(+0.75%) |
Dec 10, 2012 | 3.930 | 4.048 | 3.906 | 4.020 | 9,871,710 | +0.08(+2.03%) |
Dec 07, 2012 | 3.822 | 3.954 | 3.816 | 3.940 | 17,735,390 | +0.12(+3.14%) |
Dec 06, 2012 | 3.750 | 3.830 | 3.706 | 3.820 | 12,931,845 | +0.06(+1.49%) |
Dec 05, 2012 | 3.982 | 3.982 | 3.744 | 3.764 | 19,184,340 | -0.22(-5.57%) |
Dec 04, 2012 | 3.948 | 4.004 | 3.914 | 3.986 | 7,188,630 | -0.01(-0.25%) |
Nov 30, 2012 | 3.992 | 4.012 | 3.932 | 3.996 | 10,183,850 | +0.02(+0.55%) |
Nov 29, 2012 | 3.936 | 4.030 | 3.918 | 3.974 | 12,010,335 | +0.07(+1.79%) |
Nov 28, 2012 | 3.900 | 3.922 | 3.822 | 3.904 | 11,174,540 | +0.07(+1.77%) |
Nov 27, 2012 | 3.918 | 3.918 | 3.826 | 3.836 | 10,802,315 | -0.01(-0.26%) |
Nov 26, 2012 | 3.800 | 3.882 | 3.764 | 3.846 | 8,473,165 | +0.03(+0.89%) |
Nov 23, 2012 | 3.740 | 3.822 | 3.740 | 3.812 | 3,976,645 | +0.07(+1.93%) |
Nov 21, 2012 | 3.668 | 3.862 | 3.652 | 3.740 | 9,623,575 | +0.09(+2.47%) |
Nov 20, 2012 | 3.722 | 3.754 | 3.642 | 3.650 | 9,857,980 | -0.07(-1.88%) |
Nov 19, 2012 | 3.716 | 3.740 | 3.648 | 3.720 | 11,606,390 | +0.06(+1.75%) |
Nov 16, 2012 | 3.580 | 3.682 | 3.574 | 3.656 | 19,305,640 | +0.09(+2.64%) |
Nov 15, 2012 | 3.634 | 3.638 | 3.506 | 3.562 | 12,371,835 | -0.05(-1.33%) |
Nov 14, 2012 | 3.626 | 3.712 | 3.594 | 3.610 | 21,900,614 | +0.05(+1.35%) |
Nov 13, 2012 | 3.664 | 3.682 | 3.524 | 3.562 | 30,608,710 | -0.11(-3.05%) |
Nov 12, 2012 | 3.814 | 3.818 | 3.642 | 3.674 | 16,889,934 | -0.13(-3.42%) |
Nov 09, 2012 | 3.774 | 3.920 | 3.740 | 3.804 | 10,442,910 | +0.03(+0.74%) |
Nov 08, 2012 | 3.822 | 3.854 | 3.774 | 3.776 | 8,640,940 | -0.05(-1.31%) |
Nov 07, 2012 | 3.920 | 3.932 | 3.815 | 3.826 | 16,681,895 | -0.12(-3.14%) |
Nov 06, 2012 | 3.970 | 3.986 | 3.926 | 3.950 | 9,515,135 | +0.02(+0.61%) |
Nov 05, 2012 | 3.978 | 3.998 | 3.876 | 3.926 | 13,274,800 | -0.08(-1.94%) |
Nov 02, 2012 | 4.070 | 4.076 | 3.990 | 4.004 | 10,032,685 | -0.05(-1.14%) |
Nov 01, 2012 | 3.900 | 4.092 | 3.868 | 4.050 | 16,946,630 | +0.18(+4.54%) |
Oct 31, 2012 | 3.904 | 3.956 | 3.834 | 3.874 | 14,611,805 | -0.03(-0.87%) |
Oct 26, 2012 | 3.882 | 3.908 | 3.908 | 3.908 | 11,175,500 | +0.03(+0.88%) |
Oct 25, 2012 | 3.886 | 3.918 | 3.836 | 3.874 | 12,228,945 | +0.02(+0.62%) |
Oct 24, 2012 | 3.930 | 3.940 | 3.818 | 3.850 | 18,262,114 | -0.06(-1.53%) |
Oct 23, 2012 | 3.828 | 3.926 | 3.800 | 3.910 | 14,021,380 | -0.03(-0.86%) |
Oct 19, 2012 | 3.942 | 3.960 | 3.844 | 3.944 | 24,731,350 | +0.04(+0.97%) |
Oct 18, 2012 | 4.000 | 4.012 | 3.848 | 3.906 | 50,310,020 | -0.12(-3.03%) |
Oct 17, 2012 | 4.134 | 4.162 | 3.900 | 4.028 | 104,204,952 | -0.93(-18.79%) |
Oct 16, 2012 | 4.948 | 5.020 | 4.874 | 4.960 | 27,471,624 | +0.01(+0.20%) |
Oct 15, 2012 | 4.860 | 4.960 | 4.802 | 4.950 | 15,055,835 | +0.10(+2.02%) |
Oct 12, 2012 | 4.754 | 4.876 | 4.752 | 4.852 | 8,273,130 | +0.07(+1.46%) |
Oct 11, 2012 | 4.748 | 4.826 | 4.700 | 4.782 | 9,450,615 | +0.05(+1.08%) |
Oct 10, 2012 | 4.726 | 4.778 | 4.678 | 4.731 | 7,798,515 | -0.01(-0.23%) |
Oct 09, 2012 | 4.804 | 4.874 | 4.700 | 4.742 | 14,237,270 | -0.02(-0.42%) |
Oct 08, 2012 | 4.786 | 4.862 | 4.732 | 4.762 | 7,792,545 | -0.06(-1.16%) |
Oct 05, 2012 | 4.790 | 4.914 | 4.768 | 4.818 | 18,526,214 | +0.03(+0.58%) |
Oct 04, 2012 | 4.666 | 4.798 | 4.546 | 4.790 | 14,013,625 | +0.11(+2.44%) |
Oct 03, 2012 | 4.708 | 4.712 | 4.622 | 4.676 | 11,740,655 | +0.02(+0.52%) |
Oct 02, 2012 | 4.696 | 4.742 | 4.618 | 4.652 | 15,570,270 | -0.03(-0.60%) |
Oct 01, 2012 | 4.802 | 4.848 | 4.630 | 4.680 | 23,156,854 | -0.14(-2.99%) |
Sep 28, 2012 | 4.928 | 4.964 | 4.782 | 4.824 | 24,809,804 | -0.11(-2.29%) |
Sep 27, 2012 | 5.020 | 5.158 | 4.900 | 4.937 | 22,915,194 | -0.07(-1.34%) |
Sep 26, 2012 | 4.800 | 5.030 | 4.764 | 5.004 | 50,497,060 | -0.17(-3.20%) |
Sep 25, 2012 | 5.254 | 5.282 | 5.164 | 5.170 | 7,295,050 | -0.05(-0.89%) |
Sep 24, 2012 | 5.384 | 5.386 | 5.158 | 5.216 | 12,475,915 | -0.18(-3.41%) |
Sep 21, 2012 | 5.484 | 5.536 | 5.370 | 5.400 | 9,957,110 | -0.08(-1.39%) |
Sep 20, 2012 | 5.466 | 5.502 | 5.408 | 5.476 | 3,696,525 | -0.03(-0.58%) |
Sep 19, 2012 | 5.448 | 5.552 | 5.426 | 5.508 | 4,508,390 | +0.05(+0.95%) |
Sep 18, 2012 | 5.474 | 5.486 | 5.434 | 5.456 | 5,108,105 | -0.01(-0.26%) |
Sep 17, 2012 | 5.566 | 5.592 | 5.456 | 5.470 | 5,007,385 | -0.07(-1.19%) |
Sep 14, 2012 | 5.556 | 5.646 | 5.518 | 5.536 | 13,548,990 | +0.01(+0.22%) |
Sep 13, 2012 | 5.488 | 5.546 | 5.432 | 5.524 | 10,025,705 | +0.03(+0.47%) |
Sep 12, 2012 | 5.524 | 5.532 | 5.464 | 5.498 | 6,216,235 | +0.06(+1.07%) |
Sep 11, 2012 | 5.460 | 5.484 | 5.390 | 5.440 | 6,705,770 | -0.02(-0.46%) |
Sep 10, 2012 | 5.476 | 5.490 | 5.420 | 5.465 | 5,909,395 | -0.01(-0.20%) |
Sep 07, 2012 | 5.468 | 5.544 | 5.456 | 5.476 | 5,200,060 | -0.00(-0.07%) |
Sep 06, 2012 | 5.332 | 5.556 | 5.312 | 5.480 | 12,300,640 | +0.17(+3.28%) |
Sep 05, 2012 | 5.332 | 5.398 | 5.302 | 5.306 | 9,416,825 | -0.02(-0.30%) |
Sep 04, 2012 | 5.306 | 5.358 | 5.254 | 5.322 | 8,594,580 | +0.02(+0.38%) |
Aug 31, 2012 | 5.262 | 5.316 | 5.208 | 5.302 | 7,974,610 | +0.09(+1.73%) |
Aug 30, 2012 | 5.298 | 5.298 | 5.186 | 5.212 | 6,869,110 | -0.09(-1.70%) |
Aug 29, 2012 | 5.310 | 5.326 | 5.267 | 5.302 | 6,678,825 | +0.04(+0.84%) |
Aug 27, 2012 | 5.130 | 5.274 | 5.088 | 5.258 | 10,137,690 | +0.14(+2.66%) |
Aug 24, 2012 | 5.124 | 5.160 | 5.080 | 5.122 | 4,997,620 | -0.02(-0.31%) |
Aug 23, 2012 | 5.152 | 5.178 | 5.084 | 5.138 | 6,755,530 | -0.01(-0.27%) |
Aug 22, 2012 | 5.096 | 5.180 | 5.068 | 5.152 | 8,836,165 | +0.08(+1.54%) |
Aug 21, 2012 | 5.056 | 5.098 | 5.026 | 5.074 | 10,294,930 | +0.03(+0.63%) |
Aug 20, 2012 | 5.072 | 5.082 | 4.968 | 5.042 | 6,993,775 | -0.03(-0.59%) |
Aug 17, 2012 | 5.002 | 5.114 | 4.988 | 5.072 | 9,232,625 | +0.09(+1.85%) |
Aug 16, 2012 | 4.910 | 5.024 | 4.902 | 4.980 | 7,767,815 | +0.10(+2.01%) |
Aug 15, 2012 | 4.830 | 4.924 | 4.800 | 4.882 | 8,015,210 | +0.11(+2.26%) |
Aug 14, 2012 | 4.898 | 4.928 | 4.752 | 4.774 | 6,848,995 | -0.10(-2.13%) |
Aug 13, 2012 | 4.946 | 4.946 | 4.856 | 4.878 | 3,360,695 | -0.08(-1.57%) |
Aug 10, 2012 | 4.908 | 4.964 | 4.882 | 4.956 | 4,443,625 | +0.01(+0.24%) |
Aug 09, 2012 | 4.986 | 5.006 | 4.925 | 4.944 | 2,872,120 | -0.03(-0.68%) |
Aug 08, 2012 | 4.988 | 5.046 | 4.949 | 4.978 | 6,428,930 | -0.05(-0.96%) |
Aug 07, 2012 | 4.928 | 5.068 | 4.902 | 5.026 | 9,346,135 | +0.12(+2.36%) |
Aug 06, 2012 | 4.848 | 4.959 | 4.837 | 4.910 | 6,497,395 | +0.06(+1.15%) |
Aug 03, 2012 | 4.796 | 4.882 | 4.708 | 4.854 | 9,030,070 | +0.17(+3.59%) |
Aug 02, 2012 | 4.648 | 4.794 | 4.604 | 4.686 | 12,216,630 | +0.01(+0.21%) |
Aug 01, 2012 | 4.830 | 4.900 | 4.662 | 4.676 | 16,523,760 | -0.13(-2.62%) |
Jul 31, 2012 | 4.928 | 4.982 | 4.794 | 4.802 | 13,452,870 | -0.12(-2.44%) |
Jul 30, 2012 | 5.064 | 5.084 | 4.870 | 4.922 | 15,505,465 | -0.16(-3.22%) |
Jul 27, 2012 | 5.036 | 5.148 | 4.994 | 5.086 | 12,006,945 | +0.08(+1.52%) |
Jul 26, 2012 | 5.002 | 5.346 | 4.902 | 5.010 | 31,660,514 | +0.53(+11.88%) |
Jul 25, 2012 | 4.520 | 4.560 | 4.433 | 4.478 | 14,212,670 | +0.03(+0.67%) |
Jul 24, 2012 | 4.552 | 4.610 | 4.394 | 4.448 | 7,804,380 | -0.12(-2.54%) |
Jul 23, 2012 | 4.610 | 4.622 | 4.470 | 4.564 | 8,602,025 | -0.13(-2.77%) |
Jul 20, 2012 | 4.824 | 4.852 | 4.643 | 4.694 | 6,563,875 | -0.11(-2.37%) |
Jul 19, 2012 | 4.720 | 4.840 | 4.692 | 4.808 | 16,356,940 | +0.11(+2.39%) |
Jul 18, 2012 | 4.300 | 4.722 | 4.280 | 4.696 | 20,120,850 | +0.44(+10.44%) |
Jul 17, 2012 | 4.290 | 4.344 | 4.204 | 4.252 | 8,227,890 | -0.00(-0.09%) |
Jul 16, 2012 | 4.300 | 4.326 | 4.234 | 4.256 | 5,944,310 | -0.05(-1.25%) |
Jul 13, 2012 | 4.182 | 4.342 | 4.174 | 4.310 | 5,950,765 | +0.12(+2.96%) |
Jul 12, 2012 | 4.154 | 4.248 | 4.070 | 4.186 | 10,401,445 | -0.02(-0.57%) |
Jul 11, 2012 | 4.148 | 4.242 | 4.130 | 4.210 | 12,459,695 | -0.04(-0.85%) |
Jul 10, 2012 | 4.294 | 4.370 | 4.190 | 4.246 | 13,806,810 | +0.01(+0.19%) |
Jul 09, 2012 | 4.362 | 4.406 | 4.232 | 4.238 | 10,974,005 | -0.12(-2.80%) |
Jul 06, 2012 | 4.764 | 4.764 | 4.342 | 4.360 | 15,505,145 | -0.47(-9.66%) |
Jul 05, 2012 | 4.820 | 4.868 | 4.796 | 4.826 | 6,253,650 | -0.01(-0.29%) |
Jul 03, 2012 | 4.734 | 4.850 | 4.682 | 4.840 | 3,447,845 | +0.12(+2.50%) |
Jul 02, 2012 | 4.680 | 4.741 | 4.596 | 4.722 | 6,336,255 | +0.08(+1.68%) |
Jun 29, 2012 | 4.474 | 4.660 | 4.474 | 4.644 | 9,846,635 | +0.25(+5.59%) |
Jun 28, 2012 | 4.470 | 4.520 | 4.330 | 4.398 | 6,857,680 | -0.14(-3.04%) |
Jun 27, 2012 | 4.416 | 4.556 | 4.396 | 4.536 | 6,072,070 | +0.14(+3.09%) |
Jun 26, 2012 | 4.390 | 4.462 | 4.370 | 4.400 | 4,561,150 | +0.02(+0.36%) |
Jun 25, 2012 | 4.426 | 4.490 | 4.356 | 4.384 | 4,451,500 | -0.13(-2.88%) |
Jun 22, 2012 | 4.402 | 4.520 | 4.394 | 4.514 | 9,624,785 | +0.13(+2.87%) |
Jun 21, 2012 | 4.514 | 4.548 | 4.366 | 4.388 | 7,154,920 | -0.14(-3.09%) |
Jun 20, 2012 | 4.504 | 4.571 | 4.458 | 4.528 | 5,146,730 | +0.03(+0.76%) |
Jun 19, 2012 | 4.464 | 4.654 | 4.444 | 4.494 | 13,322,490 | +0.06(+1.26%) |
Jun 18, 2012 | 4.394 | 4.458 | 4.306 | 4.438 | 8,278,940 | +0.01(+0.27%) |
Jun 15, 2012 | 4.230 | 4.434 | 4.208 | 4.426 | 11,701,330 | +0.19(+4.49%) |
Jun 14, 2012 | 4.212 | 4.264 | 4.152 | 4.236 | 8,163,440 | -0.00(-0.05%) |
Jun 13, 2012 | 4.346 | 4.358 | 4.224 | 4.238 | 10,745,520 | +0.06(+1.48%) |
Jun 12, 2012 | 4.210 | 4.228 | 4.064 | 4.176 | 18,359,540 | -0.02(-0.43%) |
Jun 11, 2012 | 4.390 | 4.442 | 4.184 | 4.194 | 5,497,845 | -0.18(-4.03%) |
Jun 08, 2012 | 4.298 | 4.390 | 4.270 | 4.370 | 6,326,160 | +0.05(+1.06%) |
Jun 07, 2012 | 4.388 | 4.400 | 4.280 | 4.324 | 11,728,945 | -0.00(-0.12%) |
Jun 06, 2012 | 4.210 | 4.366 | 4.192 | 4.329 | 13,416,360 | +0.17(+4.21%) |
Jun 05, 2012 | 4.064 | 4.166 | 4.064 | 4.154 | 13,191,110 | +0.06(+1.37%) |
Jun 04, 2012 | 4.098 | 4.130 | 3.988 | 4.098 | 10,805,385 | +0.02(+0.39%) |
Jun 01, 2012 | 4.156 | 4.162 | 4.072 | 4.082 | 10,805,985 | -0.17(-3.95%) |
May 31, 2012 | 4.326 | 4.326 | 4.174 | 4.250 | 23,235,700 | -0.06(-1.44%) |
May 30, 2012 | 4.310 | 4.366 | 4.242 | 4.312 | 8,981,655 | -0.05(-1.15%) |
May 29, 2012 | 4.444 | 4.508 | 4.288 | 4.362 | 9,869,365 | -0.01(-0.14%) |
May 25, 2012 | 4.270 | 4.398 | 4.212 | 4.368 | 14,463,965 | +0.08(+1.91%) |
May 24, 2012 | 4.644 | 4.646 | 4.246 | 4.286 | 23,305,660 | -0.35(-7.51%) |
May 23, 2012 | 4.600 | 4.652 | 4.462 | 4.634 | 8,376,370 | -0.02(-0.39%) |
May 22, 2012 | 4.614 | 4.722 | 4.572 | 4.652 | 10,241,965 | +0.04(+0.87%) |
May 21, 2012 | 4.488 | 4.618 | 4.328 | 4.612 | 14,188,520 | +0.12(+2.76%) |
May 18, 2012 | 4.658 | 4.714 | 4.463 | 4.488 | 12,957,215 | -0.17(-3.65%) |
May 17, 2012 | 4.830 | 4.846 | 4.650 | 4.658 | 10,704,570 | -0.19(-3.88%) |
May 16, 2012 | 4.860 | 4.900 | 4.808 | 4.846 | 9,672,465 | +0.04(+0.87%) |
May 15, 2012 | 4.762 | 4.860 | 4.756 | 4.804 | 10,393,625 | +0.05(+1.05%) |
May 14, 2012 | 4.746 | 4.842 | 4.712 | 4.754 | 8,074,105 | -0.08(-1.74%) |
May 11, 2012 | 4.744 | 4.868 | 4.728 | 4.838 | 12,831,825 | +0.05(+1.04%) |
May 10, 2012 | 4.950 | 4.986 | 4.708 | 4.788 | 18,340,730 | -0.15(-3.08%) |
May 09, 2012 | 4.902 | 4.994 | 4.852 | 4.940 | 8,804,840 | -0.04(-0.88%) |
May 08, 2012 | 5.034 | 5.066 | 4.824 | 4.984 | 16,690,810 | -0.06(-1.15%) |
May 07, 2012 | 5.034 | 5.089 | 4.980 | 5.042 | 8,742,030 | -0.02(-0.36%) |
May 04, 2012 | 5.166 | 5.166 | 4.984 | 5.060 | 10,236,025 | -0.15(-2.84%) |
May 03, 2012 | 5.258 | 5.278 | 5.102 | 5.208 | 9,148,610 | -0.06(-1.21%) |
May 02, 2012 | 5.224 | 5.341 | 5.198 | 5.272 | 8,049,410 | -0.01(-0.19%) |