Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.528 | 6.576 | 6.423 | 6.573 | 0 | +0.04(+0.58%) |
Apr 29, 2013 | 6.541 | 6.573 | 6.489 | 6.535 | 7,374,552 | +0.00(+0.05%) |
Apr 26, 2013 | 6.630 | 6.621 | 6.500 | 6.532 | 7,107,300 | -0.09(-1.35%) |
Apr 25, 2013 | 6.618 | 6.684 | 6.583 | 6.621 | 6,058,012 | +0.04(+0.58%) |
Apr 24, 2013 | 6.500 | 6.618 | 6.474 | 6.583 | 0 | +0.09(+1.37%) |
Apr 23, 2013 | 6.465 | 6.519 | 6.347 | 6.493 | 14,859,305 | -0.07(-1.11%) |
Apr 22, 2013 | 6.471 | 6.583 | 6.398 | 6.567 | 7,230,423 | +0.10(+1.53%) |
Apr 19, 2013 | 6.357 | 6.486 | 6.264 | 6.468 | 9,243,697 | +0.18(+2.83%) |
Apr 18, 2013 | 6.388 | 6.586 | 6.223 | 6.290 | 18,160,470 | -0.19(-2.99%) |
Apr 17, 2013 | 6.589 | 6.614 | 6.481 | 6.484 | 15,399,249 | -0.14(-2.18%) |
Apr 16, 2013 | 6.548 | 6.637 | 6.487 | 6.629 | 8,666,408 | +0.06(+0.95%) |
Apr 15, 2013 | 6.646 | 6.691 | 6.563 | 6.567 | 12,169,987 | -0.09(-1.39%) |
Apr 12, 2013 | 6.605 | 6.691 | 6.563 | 6.659 | 9,102,987 | +0.04(+0.67%) |
Apr 11, 2013 | 6.493 | 6.649 | 6.471 | 6.614 | 10,436,300 | +0.13(+2.04%) |
Apr 10, 2013 | 6.433 | 6.525 | 6.420 | 6.482 | 6,691,259 | +0.04(+0.67%) |
Apr 09, 2013 | 6.363 | 6.484 | 6.342 | 6.439 | 6,518,482 | +0.10(+1.61%) |
Apr 08, 2013 | 6.315 | 6.341 | 6.252 | 6.337 | 4,490,582 | +0.04(+0.56%) |
Apr 05, 2013 | 6.197 | 6.317 | 6.150 | 6.302 | 7,831,679 | +0.05(+0.87%) |
Apr 04, 2013 | 6.239 | 6.328 | 6.229 | 6.248 | 14,403,057 | +0.01(+0.15%) |
Apr 03, 2013 | 6.433 | 6.468 | 6.207 | 6.239 | 15,564,301 | -0.18(-2.87%) |
Apr 02, 2013 | 6.423 | 6.474 | 6.395 | 6.423 | 8,080,037 | +0.03(+0.45%) |
Apr 01, 2013 | 6.525 | 6.525 | 6.379 | 6.395 | 7,465,307 | -0.13(-2.00%) |
Mar 28, 2013 | 6.452 | 6.525 | 6.403 | 6.525 | 9,499,692 | +0.07(+1.08%) |
Mar 27, 2013 | 6.414 | 6.490 | 6.411 | 6.455 | 5,199,256 | -0.00(-0.05%) |
Mar 26, 2013 | 6.452 | 6.500 | 6.393 | 6.458 | 7,436,696 | +0.06(+0.89%) |
Mar 25, 2013 | 6.500 | 6.516 | 6.379 | 6.401 | 8,661,664 | -0.06(-0.98%) |
Mar 22, 2013 | 6.388 | 6.478 | 6.385 | 6.465 | 12,390,542 | +0.08(+1.20%) |
Mar 21, 2013 | 6.325 | 6.427 | 6.299 | 6.388 | 12,484,416 | +0.04(+0.71%) |
Mar 20, 2013 | 6.344 | 6.408 | 6.322 | 6.344 | 9,176,761 | +0.02(+0.35%) |
Mar 19, 2013 | 6.417 | 6.446 | 6.234 | 6.322 | 9,451,738 | -0.09(-1.34%) |
Mar 18, 2013 | 6.277 | 6.417 | 6.245 | 6.408 | 12,738,555 | +0.07(+1.06%) |
Mar 15, 2013 | 6.302 | 6.350 | 6.255 | 6.340 | 17,527,068 | +0.01(+0.10%) |
Mar 14, 2013 | 6.325 | 6.379 | 6.306 | 6.334 | 9,166,303 | +0.03(+0.51%) |
Mar 13, 2013 | 6.264 | 6.331 | 6.258 | 6.302 | 10,097,847 | +0.02(+0.30%) |
Mar 12, 2013 | 6.207 | 6.299 | 6.115 | 6.283 | 15,191,007 | +0.11(+1.70%) |
Mar 11, 2013 | 6.038 | 6.178 | 6.035 | 6.178 | 16,799,482 | +0.11(+1.78%) |
Mar 08, 2013 | 6.207 | 6.236 | 5.997 | 6.070 | 36,140,568 | -0.10(-1.55%) |
Mar 07, 2013 | 6.239 | 6.261 | 6.134 | 6.166 | 12,906,499 | -0.07(-1.07%) |
Mar 06, 2013 | 6.201 | 6.283 | 6.182 | 6.232 | 10,557,491 | -0.02(-0.36%) |
Mar 05, 2013 | 6.290 | 6.408 | 6.213 | 6.255 | 12,181,344 | +0.01(+0.15%) |
Mar 04, 2013 | 6.264 | 6.325 | 6.191 | 6.245 | 17,435,680 | -0.05(-0.76%) |
Mar 01, 2013 | 5.994 | 6.296 | 5.984 | 6.293 | 22,506,182 | +0.25(+4.22%) |
Feb 28, 2013 | 6.057 | 6.126 | 6.037 | 6.038 | 9,978,050 | +0.02(+0.32%) |
Feb 27, 2013 | 5.901 | 6.045 | 5.850 | 6.019 | 10,306,328 | +0.08(+1.29%) |
Feb 26, 2013 | 6.000 | 6.030 | 5.895 | 5.943 | 12,994,568 | -0.03(-0.53%) |
Feb 25, 2013 | 6.067 | 6.112 | 5.959 | 5.975 | 13,582,441 | -0.04(-0.69%) |
Feb 22, 2013 | 6.051 | 6.073 | 5.949 | 6.016 | 11,747,006 | +0.00(+0.00%) |
Feb 21, 2013 | 6.073 | 6.102 | 6.000 | 6.016 | 11,908,322 | -0.07(-1.20%) |
Feb 20, 2013 | 6.102 | 6.175 | 6.065 | 6.089 | 16,287,568 | -0.02(-0.36%) |
Feb 19, 2013 | 5.991 | 6.134 | 5.991 | 6.112 | 9,979,753 | +0.08(+1.27%) |
Feb 15, 2013 | 6.051 | 6.084 | 6.010 | 6.035 | 10,733,060 | +0.01(+0.11%) |
Feb 14, 2013 | 5.857 | 6.061 | 5.844 | 6.029 | 13,221,987 | +0.18(+3.05%) |
Feb 13, 2013 | 5.815 | 5.997 | 5.815 | 5.850 | 11,837,670 | +0.04(+0.60%) |
Feb 12, 2013 | 5.866 | 5.876 | 5.803 | 5.815 | 8,222,409 | -0.03(-0.49%) |
Feb 11, 2013 | 5.921 | 5.940 | 5.822 | 5.844 | 15,536,252 | -0.10(-1.61%) |
Feb 08, 2013 | 5.704 | 5.949 | 5.704 | 5.940 | 18,634,450 | +0.24(+4.19%) |
Feb 07, 2013 | 5.730 | 5.787 | 5.605 | 5.701 | 14,958,323 | +0.03(+0.45%) |
Feb 06, 2013 | 5.481 | 5.688 | 5.465 | 5.675 | 16,824,390 | +0.26(+4.88%) |
Feb 04, 2013 | 5.389 | 5.430 | 5.363 | 5.411 | 15,240,321 | -0.02(-0.41%) |
Feb 01, 2013 | 5.411 | 5.445 | 5.354 | 5.434 | 10,538,610 | +0.06(+1.07%) |
Jan 31, 2013 | 5.348 | 5.389 | 5.297 | 5.376 | 13,794,723 | +0.04(+0.72%) |
Jan 30, 2013 | 5.360 | 5.367 | 5.303 | 5.338 | 14,922,835 | -0.04(-0.65%) |
Jan 29, 2013 | 5.316 | 5.384 | 5.314 | 5.373 | 7,491,712 | +0.04(+0.78%) |
Jan 28, 2013 | 5.398 | 5.398 | 5.303 | 5.332 | 5,007,369 | -0.05(-0.89%) |
Jan 25, 2013 | 5.395 | 5.398 | 5.332 | 5.379 | 4,514,508 | +0.00(+0.00%) |
Jan 24, 2013 | 5.408 | 5.437 | 5.338 | 5.379 | 7,383,238 | -0.02(-0.41%) |
Jan 23, 2013 | 5.379 | 5.411 | 5.335 | 5.402 | 7,294,101 | +0.02(+0.30%) |
Jan 22, 2013 | 5.341 | 5.386 | 5.274 | 5.386 | 10,748,794 | +0.01(+0.24%) |
Jan 18, 2013 | 5.357 | 5.389 | 5.297 | 5.373 | 15,037,325 | +0.02(+0.36%) |
Jan 17, 2013 | 5.449 | 5.488 | 5.325 | 5.354 | 29,305,324 | -0.15(-2.77%) |
Jan 16, 2013 | 5.628 | 5.628 | 5.486 | 5.507 | 13,265,458 | -0.01(-0.17%) |
Jan 15, 2013 | 5.510 | 5.532 | 5.484 | 5.516 | 7,658,620 | -0.01(-0.17%) |
Jan 14, 2013 | 5.535 | 5.558 | 5.491 | 5.526 | 4,557,539 | -0.00(-0.06%) |
Jan 11, 2013 | 5.647 | 5.647 | 5.519 | 5.529 | 12,384,305 | -0.09(-1.53%) |
Jan 10, 2013 | 5.621 | 5.636 | 5.551 | 5.615 | 11,744,401 | +0.03(+0.46%) |
Jan 09, 2013 | 5.548 | 5.615 | 5.548 | 5.589 | 7,380,938 | +0.04(+0.69%) |
Jan 08, 2013 | 5.529 | 5.564 | 5.523 | 5.551 | 8,269,615 | +0.02(+0.29%) |
Jan 07, 2013 | 5.535 | 5.576 | 5.505 | 5.535 | 5,313,649 | -0.04(-0.63%) |
Jan 04, 2013 | 5.516 | 5.586 | 5.500 | 5.570 | 6,345,828 | +0.05(+0.86%) |
Jan 03, 2013 | 5.539 | 5.567 | 5.513 | 5.523 | 6,073,676 | -0.02(-0.29%) |
Jan 02, 2013 | 5.507 | 5.539 | 5.488 | 5.539 | 7,051,763 | +0.09(+1.58%) |
Dec 31, 2012 | 5.351 | 5.462 | 5.316 | 5.453 | 8,811,111 | +0.11(+1.96%) |
Dec 28, 2012 | 5.306 | 5.370 | 5.293 | 5.348 | 6,736,042 | +0.01(+0.18%) |
Dec 27, 2012 | 5.341 | 5.363 | 5.287 | 5.338 | 5,300,331 | +0.01(+0.27%) |
Dec 26, 2012 | 5.363 | 5.373 | 5.319 | 5.324 | 4,756,247 | -0.02(-0.39%) |
Dec 24, 2012 | 5.405 | 5.411 | 5.335 | 5.344 | 3,172,512 | -0.01(-0.18%) |
Dec 21, 2012 | 5.293 | 5.367 | 5.243 | 5.354 | 25,282,686 | +0.00(+0.00%) |
Dec 20, 2012 | 5.367 | 5.392 | 5.290 | 5.354 | 12,166,063 | -0.02(-0.30%) |
Dec 19, 2012 | 5.472 | 5.504 | 5.370 | 5.370 | 7,291,864 | -0.11(-1.98%) |
Dec 18, 2012 | 5.465 | 5.478 | 5.405 | 5.478 | 10,602,583 | +0.03(+0.58%) |
Dec 17, 2012 | 5.351 | 5.453 | 5.335 | 5.446 | 12,195,381 | +0.13(+2.52%) |
Dec 14, 2012 | 5.379 | 5.379 | 5.284 | 5.313 | 11,583,431 | -0.06(-1.18%) |
Dec 13, 2012 | 5.462 | 5.472 | 5.373 | 5.376 | 11,499,509 | -0.06(-1.11%) |
Dec 12, 2012 | 5.535 | 5.542 | 5.427 | 5.437 | 12,628,057 | -0.08(-1.39%) |
Dec 11, 2012 | 5.500 | 5.556 | 5.465 | 5.513 | 9,747,192 | +0.05(+0.99%) |
Dec 10, 2012 | 5.383 | 5.488 | 5.351 | 5.459 | 10,773,044 | +0.08(+1.48%) |
Dec 07, 2012 | 5.434 | 5.443 | 5.338 | 5.379 | 14,033,700 | -0.03(-0.59%) |
Dec 06, 2012 | 5.370 | 5.456 | 5.356 | 5.411 | 11,799,405 | +0.05(+0.95%) |
Dec 05, 2012 | 5.313 | 5.421 | 5.290 | 5.360 | 13,575,467 | +0.06(+1.20%) |
Dec 04, 2012 | 5.236 | 5.306 | 5.233 | 5.297 | 7,834,595 | +0.03(+0.54%) |
Nov 30, 2012 | 5.360 | 5.392 | 5.249 | 5.268 | 23,145,762 | -0.08(-1.43%) |
Nov 29, 2012 | 5.462 | 5.475 | 5.313 | 5.344 | 10,126,187 | -0.08(-1.52%) |
Nov 28, 2012 | 5.300 | 5.440 | 5.290 | 5.427 | 13,278,596 | +0.10(+1.85%) |
Nov 27, 2012 | 5.313 | 5.373 | 5.293 | 5.329 | 9,086,801 | +0.00(+0.03%) |
Nov 26, 2012 | 5.392 | 5.411 | 5.306 | 5.327 | 7,826,580 | -0.10(-1.85%) |
Nov 23, 2012 | 5.395 | 5.434 | 5.344 | 5.427 | 2,251,103 | +0.05(+0.95%) |
Nov 21, 2012 | 5.386 | 5.386 | 5.328 | 5.376 | 6,075,432 | +0.01(+0.24%) |
Nov 20, 2012 | 5.379 | 5.402 | 5.309 | 5.363 | 8,271,167 | -0.04(-0.65%) |
Nov 19, 2012 | 5.392 | 5.405 | 5.335 | 5.398 | 7,915,133 | +0.07(+1.31%) |
Nov 16, 2012 | 5.274 | 5.344 | 5.239 | 5.328 | 7,704,362 | +0.07(+1.27%) |
Nov 15, 2012 | 5.284 | 5.303 | 5.204 | 5.262 | 11,298,800 | -0.01(-0.15%) |
Nov 14, 2012 | 5.376 | 5.411 | 5.246 | 5.270 | 8,182,419 | -0.07(-1.40%) |
Nov 13, 2012 | 5.341 | 5.402 | 5.309 | 5.344 | 10,416,972 | -0.00(-0.06%) |
Nov 12, 2012 | 5.392 | 5.472 | 5.313 | 5.348 | 7,571,176 | -0.02(-0.30%) |
Nov 09, 2012 | 5.376 | 5.459 | 5.355 | 5.363 | 9,404,051 | +0.00(+0.06%) |
Nov 08, 2012 | 5.459 | 5.516 | 5.357 | 5.360 | 11,495,723 | -0.09(-1.58%) |
Nov 07, 2012 | 5.449 | 5.516 | 5.319 | 5.446 | 21,590,174 | -0.20(-3.61%) |
Nov 06, 2012 | 5.640 | 5.672 | 5.631 | 5.650 | 12,203,640 | +0.02(+0.40%) |
Nov 05, 2012 | 5.596 | 5.726 | 5.567 | 5.628 | 11,668,748 | +0.00(+0.00%) |
Nov 02, 2012 | 5.653 | 5.710 | 5.605 | 5.628 | 14,180,181 | -0.01(-0.11%) |
Nov 01, 2012 | 5.624 | 5.666 | 5.548 | 5.634 | 18,165,380 | +0.04(+0.68%) |
Oct 31, 2012 | 5.609 | 5.618 | 5.500 | 5.596 | 11,087,947 | +0.03(+0.51%) |
Oct 26, 2012 | 5.554 | 5.567 | 5.567 | 5.567 | 31,964,102 | -0.02(-0.29%) |
Oct 25, 2012 | 5.500 | 5.596 | 5.491 | 5.583 | 12,104,500 | +0.13(+2.33%) |
Oct 24, 2012 | 5.402 | 5.507 | 5.386 | 5.456 | 13,397,962 | +0.11(+2.08%) |
Oct 23, 2012 | 5.246 | 5.363 | 5.227 | 5.344 | 13,478,749 | +0.06(+1.11%) |
Oct 19, 2012 | 5.344 | 5.411 | 5.243 | 5.285 | 9,873,774 | -0.11(-2.06%) |
Oct 18, 2012 | 5.408 | 5.411 | 5.348 | 5.397 | 17,628,226 | -0.07(-1.19%) |
Oct 17, 2012 | 5.475 | 5.491 | 5.402 | 5.462 | 15,737,435 | +0.01(+0.18%) |
Oct 16, 2012 | 5.481 | 5.526 | 5.440 | 5.453 | 13,785,295 | +0.01(+0.18%) |
Oct 15, 2012 | 5.453 | 5.459 | 5.405 | 5.443 | 7,681,972 | +0.03(+0.59%) |
Oct 12, 2012 | 5.481 | 5.510 | 5.335 | 5.411 | 10,985,810 | -0.10(-1.79%) |
Oct 11, 2012 | 5.370 | 5.540 | 5.341 | 5.510 | 13,449,909 | +0.21(+3.90%) |
Oct 10, 2012 | 5.293 | 5.319 | 5.231 | 5.303 | 6,057,361 | +0.01(+0.12%) |
Oct 09, 2012 | 5.351 | 5.383 | 5.284 | 5.297 | 6,810,637 | -0.04(-0.78%) |
Oct 08, 2012 | 5.252 | 5.344 | 5.243 | 5.338 | 4,181,892 | +0.03(+0.60%) |
Oct 05, 2012 | 5.348 | 5.370 | 5.252 | 5.306 | 11,094,174 | -0.00(-0.06%) |
Oct 04, 2012 | 5.211 | 5.376 | 5.211 | 5.309 | 10,852,624 | +0.12(+2.39%) |
Oct 03, 2012 | 5.169 | 5.195 | 5.115 | 5.185 | 7,953,351 | +0.03(+0.62%) |
Oct 02, 2012 | 5.134 | 5.185 | 5.102 | 5.153 | 8,698,494 | +0.07(+1.31%) |
Oct 01, 2012 | 5.036 | 5.112 | 5.013 | 5.087 | 10,305,922 | +0.08(+1.65%) |
Sep 28, 2012 | 5.007 | 5.048 | 4.975 | 5.004 | 10,133,400 | -0.04(-0.69%) |
Sep 27, 2012 | 5.020 | 5.067 | 4.953 | 5.039 | 10,670,514 | +0.03(+0.57%) |
Sep 26, 2012 | 5.122 | 5.128 | 5.007 | 5.010 | 7,787,464 | -0.10(-1.90%) |
Sep 25, 2012 | 5.265 | 5.265 | 5.102 | 5.107 | 8,234,705 | -0.13(-2.40%) |
Sep 24, 2012 | 5.169 | 5.287 | 5.145 | 5.233 | 12,029,912 | +0.05(+0.92%) |
Sep 21, 2012 | 5.265 | 5.274 | 5.172 | 5.185 | 16,069,005 | -0.05(-1.03%) |
Sep 20, 2012 | 5.281 | 5.281 | 5.188 | 5.239 | 10,697,579 | -0.06(-1.08%) |
Sep 19, 2012 | 5.271 | 5.325 | 5.246 | 5.297 | 10,237,737 | +0.02(+0.42%) |
Sep 18, 2012 | 5.284 | 5.293 | 5.201 | 5.274 | 6,572,339 | -0.01(-0.12%) |
Sep 17, 2012 | 5.322 | 5.360 | 5.252 | 5.281 | 6,362,413 | -0.06(-1.13%) |
Sep 14, 2012 | 5.278 | 5.392 | 5.227 | 5.341 | 8,269,882 | +0.06(+1.14%) |
Sep 13, 2012 | 5.179 | 5.319 | 5.150 | 5.281 | 10,772,309 | +0.10(+1.91%) |
Sep 12, 2012 | 5.157 | 5.211 | 5.147 | 5.182 | 5,478,628 | +0.04(+0.74%) |
Sep 11, 2012 | 5.096 | 5.158 | 5.048 | 5.144 | 6,319,240 | +0.07(+1.32%) |
Sep 10, 2012 | 5.080 | 5.128 | 5.055 | 5.077 | 5,085,642 | +0.00(+0.06%) |
Sep 07, 2012 | 5.045 | 5.128 | 5.020 | 5.074 | 5,911,857 | +0.05(+1.01%) |
Sep 06, 2012 | 4.950 | 5.048 | 4.904 | 5.023 | 8,955,814 | +0.10(+1.94%) |
Sep 05, 2012 | 4.988 | 4.988 | 4.880 | 4.927 | 10,258,383 | -0.11(-2.12%) |
Sep 04, 2012 | 5.013 | 5.055 | 4.953 | 5.034 | 8,986,250 | +0.02(+0.41%) |
Aug 31, 2012 | 4.988 | 5.048 | 4.975 | 5.013 | 8,922,453 | +0.07(+1.42%) |
Aug 30, 2012 | 4.966 | 4.972 | 4.915 | 4.943 | 4,564,583 | -0.05(-1.08%) |
Aug 29, 2012 | 5.013 | 5.029 | 4.959 | 4.997 | 3,625,191 | -0.01(-0.13%) |
Aug 27, 2012 | 5.052 | 5.067 | 4.994 | 5.004 | 6,884,226 | -0.03(-0.63%) |
Aug 24, 2012 | 4.982 | 5.048 | 4.962 | 5.036 | 5,621,804 | +0.04(+0.70%) |
Aug 23, 2012 | 5.029 | 5.036 | 4.970 | 5.001 | 4,624,917 | -0.03(-0.63%) |
Aug 22, 2012 | 5.007 | 5.052 | 4.950 | 5.032 | 12,062,252 | +0.04(+0.70%) |
Aug 21, 2012 | 5.067 | 5.085 | 4.985 | 4.997 | 15,294,181 | -0.09(-1.69%) |
Aug 20, 2012 | 5.096 | 5.102 | 5.048 | 5.083 | 10,627,731 | -0.02(-0.37%) |
Aug 17, 2012 | 5.128 | 5.137 | 5.077 | 5.102 | 9,151,914 | -0.02(-0.31%) |
Aug 16, 2012 | 5.182 | 5.204 | 5.112 | 5.118 | 9,282,225 | -0.05(-1.05%) |
Aug 15, 2012 | 5.128 | 5.223 | 5.104 | 5.172 | 8,911,568 | +0.06(+1.18%) |
Aug 14, 2012 | 5.147 | 5.169 | 5.093 | 5.112 | 4,366,167 | -0.02(-0.37%) |
Aug 13, 2012 | 5.115 | 5.134 | 5.074 | 5.131 | 5,099,104 | +0.00(+0.00%) |
Aug 10, 2012 | 5.074 | 5.150 | 5.039 | 5.131 | 4,702,908 | +0.04(+0.81%) |
Aug 09, 2012 | 5.099 | 5.118 | 5.071 | 5.090 | 7,385,927 | -0.02(-0.37%) |
Aug 08, 2012 | 5.074 | 5.125 | 5.061 | 5.109 | 7,523,559 | +0.01(+0.19%) |
Aug 07, 2012 | 5.013 | 5.141 | 5.013 | 5.099 | 6,253,109 | +0.06(+1.20%) |
Aug 06, 2012 | 5.137 | 5.152 | 5.039 | 5.039 | 9,591,326 | -0.06(-1.19%) |
Aug 03, 2012 | 5.045 | 5.163 | 5.023 | 5.099 | 9,792,952 | +0.15(+3.09%) |
Aug 02, 2012 | 4.972 | 5.042 | 4.902 | 4.946 | 12,010,138 | -0.06(-1.21%) |
Aug 01, 2012 | 5.131 | 5.131 | 4.991 | 5.007 | 12,718,291 | -0.08(-1.63%) |
Jul 31, 2012 | 5.087 | 5.128 | 4.988 | 5.090 | 19,985,400 | -0.02(-0.31%) |
Jul 30, 2012 | 5.109 | 5.163 | 5.090 | 5.106 | 11,838,625 | -0.02(-0.43%) |
Jul 27, 2012 | 5.096 | 5.172 | 5.007 | 5.128 | 17,170,224 | +0.05(+0.91%) |
Jul 26, 2012 | 5.067 | 5.090 | 4.994 | 5.082 | 20,025,854 | +0.11(+2.14%) |
Jul 25, 2012 | 4.876 | 5.020 | 4.835 | 4.975 | 16,003,911 | +0.11(+2.19%) |
Jul 24, 2012 | 4.918 | 4.953 | 4.824 | 4.869 | 16,755,635 | -0.05(-1.00%) |
Jul 23, 2012 | 4.969 | 4.969 | 4.816 | 4.918 | 20,212,884 | -0.08(-1.53%) |
Jul 20, 2012 | 4.867 | 5.176 | 4.797 | 4.994 | 41,105,032 | +0.16(+3.26%) |
Jul 19, 2012 | 5.077 | 5.077 | 4.819 | 4.837 | 65,561,144 | -0.27(-5.27%) |
Jul 18, 2012 | 5.122 | 5.172 | 5.087 | 5.106 | 13,722,526 | -0.04(-0.80%) |
Jul 17, 2012 | 5.227 | 5.233 | 5.080 | 5.147 | 15,137,066 | -0.07(-1.28%) |
Jul 16, 2012 | 5.172 | 5.217 | 5.153 | 5.214 | 8,055,124 | +0.02(+0.37%) |
Jul 13, 2012 | 5.106 | 5.207 | 5.106 | 5.195 | 9,576,350 | +0.10(+1.94%) |
Jul 12, 2012 | 5.122 | 5.125 | 5.061 | 5.096 | 10,365,660 | -0.06(-1.17%) |
Jul 11, 2012 | 5.099 | 5.182 | 5.090 | 5.157 | 17,912,800 | +0.05(+1.00%) |
Jul 10, 2012 | 5.217 | 5.230 | 5.077 | 5.106 | 16,506,052 | -0.07(-1.29%) |
Jul 09, 2012 | 5.176 | 5.195 | 5.102 | 5.172 | 9,569,319 | -0.01(-0.18%) |
Jul 06, 2012 | 5.039 | 5.188 | 5.039 | 5.182 | 13,455,353 | +0.08(+1.62%) |
Jul 05, 2012 | 5.090 | 5.137 | 5.055 | 5.099 | 8,836,470 | +0.00(+0.00%) |
Jul 03, 2012 | 5.099 | 5.118 | 5.083 | 5.099 | 5,781,819 | +0.01(+0.22%) |
Jul 02, 2012 | 5.026 | 5.106 | 5.013 | 5.088 | 13,723,167 | +0.09(+1.75%) |
Jun 29, 2012 | 4.962 | 5.029 | 4.931 | 5.001 | 13,750,606 | +0.13(+2.75%) |
Jun 28, 2012 | 4.784 | 4.876 | 4.778 | 4.867 | 10,308,593 | +0.03(+0.59%) |
Jun 27, 2012 | 4.701 | 4.870 | 4.692 | 4.838 | 15,404,546 | +0.16(+3.37%) |
Jun 26, 2012 | 4.762 | 4.784 | 4.638 | 4.681 | 21,642,318 | -0.08(-1.77%) |
Jun 25, 2012 | 4.752 | 4.810 | 4.724 | 4.765 | 11,156,548 | -0.06(-1.19%) |
Jun 22, 2012 | 4.765 | 4.857 | 4.736 | 4.822 | 11,370,790 | +0.11(+2.30%) |
Jun 21, 2012 | 4.813 | 4.832 | 4.709 | 4.714 | 10,369,352 | -0.08(-1.59%) |
Jun 20, 2012 | 4.851 | 4.851 | 4.749 | 4.791 | 14,699,215 | -0.08(-1.63%) |
Jun 19, 2012 | 4.829 | 4.902 | 4.803 | 4.870 | 11,447,088 | +0.09(+1.80%) |
Jun 18, 2012 | 4.749 | 4.832 | 4.743 | 4.784 | 11,143,067 | +0.01(+0.13%) |
Jun 15, 2012 | 4.647 | 4.797 | 4.574 | 4.778 | 27,893,044 | +0.15(+3.30%) |
Jun 14, 2012 | 4.549 | 4.657 | 4.549 | 4.625 | 12,528,647 | +0.08(+1.79%) |
Jun 13, 2012 | 4.584 | 4.663 | 4.533 | 4.544 | 9,938,054 | -0.07(-1.62%) |
Jun 12, 2012 | 4.539 | 4.619 | 4.514 | 4.619 | 10,710,079 | +0.10(+2.26%) |
Jun 11, 2012 | 4.670 | 4.727 | 4.507 | 4.517 | 12,156,230 | -0.11(-2.34%) |
Jun 08, 2012 | 4.552 | 4.631 | 4.523 | 4.625 | 10,525,176 | +0.08(+1.68%) |
Jun 07, 2012 | 4.711 | 4.752 | 4.536 | 4.549 | 14,459,107 | -0.09(-1.85%) |
Jun 06, 2012 | 4.514 | 4.635 | 4.507 | 4.635 | 11,324,756 | +0.15(+3.30%) |
Jun 05, 2012 | 4.361 | 4.501 | 4.361 | 4.487 | 10,417,265 | +0.10(+2.21%) |
Jun 04, 2012 | 4.364 | 4.409 | 4.348 | 4.389 | 12,332,852 | +0.03(+0.77%) |
Jun 01, 2012 | 4.348 | 4.409 | 4.348 | 4.356 | 13,671,553 | -0.09(-2.04%) |
May 31, 2012 | 4.495 | 4.504 | 4.399 | 4.447 | 15,029,547 | -0.02(-0.50%) |
May 30, 2012 | 4.421 | 4.498 | 4.389 | 4.469 | 20,355,482 | +0.08(+1.74%) |
May 29, 2012 | 4.345 | 4.402 | 4.345 | 4.393 | 10,680,020 | +0.07(+1.69%) |
May 25, 2012 | 4.307 | 4.354 | 4.297 | 4.319 | 9,283,869 | +0.00(+0.07%) |
May 24, 2012 | 4.259 | 4.318 | 4.237 | 4.316 | 14,843,437 | +0.08(+1.88%) |
May 23, 2012 | 4.211 | 4.275 | 4.162 | 4.237 | 16,172,936 | -0.02(-0.45%) |
May 22, 2012 | 4.253 | 4.354 | 4.218 | 4.256 | 12,519,979 | +0.03(+0.75%) |
May 21, 2012 | 4.116 | 4.237 | 4.109 | 4.224 | 9,126,106 | +0.12(+2.95%) |
May 18, 2012 | 4.151 | 4.179 | 4.089 | 4.103 | 10,809,150 | -0.02(-0.54%) |
May 17, 2012 | 4.214 | 4.233 | 4.125 | 4.125 | 11,965,628 | -0.08(-1.82%) |
May 16, 2012 | 4.329 | 4.374 | 4.202 | 4.202 | 12,165,168 | -0.11(-2.58%) |
May 15, 2012 | 4.345 | 4.393 | 4.307 | 4.313 | 12,681,223 | -0.02(-0.51%) |
May 14, 2012 | 4.300 | 4.375 | 4.297 | 4.335 | 12,876,644 | -0.03(-0.58%) |
May 11, 2012 | 4.367 | 4.431 | 4.329 | 4.361 | 7,952,789 | -0.06(-1.30%) |
May 10, 2012 | 4.463 | 4.463 | 4.393 | 4.418 | 8,699,304 | +0.01(+0.14%) |
May 09, 2012 | 4.316 | 4.437 | 4.297 | 4.412 | 12,099,342 | +0.04(+0.95%) |
May 08, 2012 | 4.389 | 4.426 | 4.297 | 4.370 | 17,915,096 | -0.06(-1.36%) |
May 07, 2012 | 4.402 | 4.466 | 4.389 | 4.431 | 7,631,706 | +0.01(+0.29%) |
May 04, 2012 | 4.504 | 4.517 | 4.415 | 4.418 | 10,373,929 | -0.10(-2.25%) |
May 03, 2012 | 4.600 | 4.619 | 4.498 | 4.520 | 11,938,016 | -0.08(-1.73%) |
May 02, 2012 | 4.676 | 4.695 | 4.593 | 4.600 | 7,566,765 | -0.10(-2.03%) |