Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.140 | 6.233 | 6.127 | 6.227 | 24,917,786 | +0.01(+0.21%) |
Jan 30, 2013 | 6.140 | 6.246 | 6.116 | 6.213 | 20,752,594 | +0.08(+1.30%) |
Jan 29, 2013 | 6.068 | 6.147 | 6.068 | 6.134 | 17,389,352 | +0.04(+0.65%) |
Jan 28, 2013 | 6.140 | 6.140 | 6.068 | 6.094 | 12,651,782 | -0.06(-0.97%) |
Jan 25, 2013 | 6.134 | 6.160 | 6.054 | 6.154 | 24,448,700 | +0.03(+0.54%) |
Jan 24, 2013 | 5.988 | 6.180 | 5.955 | 6.121 | 69,349,432 | -0.04(-0.65%) |
Jan 23, 2013 | 6.253 | 6.293 | 6.101 | 6.160 | 37,687,896 | -0.04(-0.64%) |
Jan 22, 2013 | 6.147 | 6.207 | 6.114 | 6.200 | 23,987,948 | +0.05(+0.86%) |
Jan 18, 2013 | 6.220 | 6.227 | 6.114 | 6.147 | 30,565,672 | -0.04(-0.64%) |
Jan 17, 2013 | 6.061 | 6.200 | 6.048 | 6.187 | 42,804,248 | +0.13(+2.08%) |
Jan 16, 2013 | 5.948 | 6.061 | 5.928 | 6.061 | 27,029,696 | +0.12(+2.01%) |
Jan 15, 2013 | 5.862 | 5.955 | 5.842 | 5.942 | 18,364,336 | +0.07(+1.13%) |
Jan 14, 2013 | 5.922 | 5.928 | 5.842 | 5.875 | 18,585,696 | +0.02(+0.34%) |
Jan 11, 2013 | 5.909 | 5.919 | 5.816 | 5.856 | 20,662,746 | -0.07(-1.12%) |
Jan 10, 2013 | 5.922 | 5.948 | 5.875 | 5.922 | 29,712,060 | +0.03(+0.45%) |
Jan 09, 2013 | 5.981 | 6.028 | 5.862 | 5.895 | 34,999,256 | -0.04(-0.67%) |
Jan 08, 2013 | 5.962 | 5.962 | 5.895 | 5.935 | 55,026,616 | -0.01(-0.11%) |
Jan 07, 2013 | 5.902 | 5.955 | 5.869 | 5.942 | 30,486,924 | +0.01(+0.22%) |
Jan 04, 2013 | 5.756 | 5.942 | 5.717 | 5.928 | 32,002,608 | +0.07(+1.24%) |
Jan 03, 2013 | 5.796 | 5.869 | 5.776 | 5.856 | 21,220,224 | +0.04(+0.68%) |
Jan 02, 2013 | 5.700 | 5.822 | 5.677 | 5.816 | 19,217,950 | +0.24(+4.21%) |
Dec 31, 2012 | 5.491 | 5.587 | 5.491 | 5.581 | 7,955,554 | +0.05(+0.90%) |
Dec 28, 2012 | 5.524 | 5.584 | 5.511 | 5.531 | 8,036,868 | -0.05(-0.83%) |
Dec 27, 2012 | 5.611 | 5.637 | 5.478 | 5.577 | 11,944,678 | -0.02(-0.36%) |
Dec 26, 2012 | 5.597 | 5.644 | 5.571 | 5.597 | 7,887,995 | +0.01(+0.12%) |
Dec 24, 2012 | 5.617 | 5.617 | 5.558 | 5.591 | 3,099,908 | +0.00(+0.00%) |
Dec 21, 2012 | 5.591 | 5.630 | 5.544 | 5.591 | 18,896,960 | -0.08(-1.40%) |
Dec 20, 2012 | 5.597 | 5.670 | 5.597 | 5.670 | 12,734,117 | +0.07(+1.30%) |
Dec 19, 2012 | 5.670 | 5.673 | 5.597 | 5.597 | 13,229,204 | -0.05(-0.94%) |
Dec 18, 2012 | 5.624 | 5.664 | 5.571 | 5.650 | 24,632,062 | +0.09(+1.67%) |
Dec 17, 2012 | 5.418 | 5.564 | 5.405 | 5.558 | 16,206,076 | +0.17(+3.07%) |
Dec 14, 2012 | 5.399 | 5.415 | 5.372 | 5.392 | 9,923,788 | +0.00(+0.00%) |
Dec 13, 2012 | 5.438 | 5.452 | 5.365 | 5.392 | 19,591,780 | -0.04(-0.73%) |
Dec 12, 2012 | 5.471 | 5.551 | 5.399 | 5.432 | 33,416,186 | -0.02(-0.36%) |
Dec 11, 2012 | 5.425 | 5.471 | 5.415 | 5.452 | 15,765,093 | +0.05(+0.98%) |
Dec 10, 2012 | 5.339 | 5.425 | 5.319 | 5.399 | 21,069,724 | +0.03(+0.56%) |
Dec 07, 2012 | 5.266 | 5.379 | 5.253 | 5.369 | 19,769,474 | +0.12(+2.21%) |
Dec 06, 2012 | 5.233 | 5.269 | 5.206 | 5.253 | 25,773,744 | +0.01(+0.13%) |
Dec 05, 2012 | 5.259 | 5.286 | 5.180 | 5.246 | 21,585,174 | +0.02(+0.32%) |
Dec 04, 2012 | 5.299 | 5.326 | 5.173 | 5.230 | 26,416,260 | -0.12(-2.29%) |
Nov 30, 2012 | 5.392 | 5.405 | 5.319 | 5.352 | 20,177,196 | -0.03(-0.49%) |
Nov 29, 2012 | 5.452 | 5.485 | 5.352 | 5.379 | 21,204,944 | -0.04(-0.73%) |
Nov 28, 2012 | 5.425 | 5.445 | 5.332 | 5.418 | 33,294,710 | -0.03(-0.61%) |
Nov 27, 2012 | 5.584 | 5.604 | 5.452 | 5.452 | 20,664,970 | -0.16(-2.89%) |
Nov 26, 2012 | 5.558 | 5.617 | 5.498 | 5.614 | 14,666,196 | +0.02(+0.30%) |
Nov 23, 2012 | 5.518 | 5.597 | 5.498 | 5.597 | 3,343,337 | +0.11(+1.93%) |
Nov 21, 2012 | 5.511 | 5.518 | 5.452 | 5.491 | 10,442,630 | -0.01(-0.24%) |
Nov 20, 2012 | 5.399 | 5.504 | 5.360 | 5.504 | 16,031,059 | +0.13(+2.33%) |
Nov 19, 2012 | 5.386 | 5.445 | 5.366 | 5.379 | 17,537,306 | +0.09(+1.74%) |
Nov 16, 2012 | 5.294 | 5.346 | 5.241 | 5.287 | 21,975,540 | +0.01(+0.25%) |
Nov 15, 2012 | 5.267 | 5.353 | 5.248 | 5.274 | 15,882,607 | -0.02(-0.31%) |
Nov 14, 2012 | 5.399 | 5.439 | 5.274 | 5.290 | 16,458,026 | -0.09(-1.65%) |
Nov 13, 2012 | 5.425 | 5.518 | 5.373 | 5.379 | 16,923,208 | -0.08(-1.45%) |
Nov 12, 2012 | 5.472 | 5.504 | 5.442 | 5.458 | 8,407,826 | +0.00(+0.00%) |
Nov 09, 2012 | 5.419 | 5.537 | 5.406 | 5.458 | 16,550,148 | +0.03(+0.48%) |
Nov 08, 2012 | 5.465 | 5.557 | 5.432 | 5.432 | 16,407,326 | -0.03(-0.48%) |
Nov 07, 2012 | 5.564 | 5.597 | 5.429 | 5.458 | 29,203,072 | -0.20(-3.49%) |
Nov 06, 2012 | 5.570 | 5.689 | 5.564 | 5.656 | 18,564,806 | +0.09(+1.54%) |
Nov 05, 2012 | 5.485 | 5.577 | 5.422 | 5.570 | 23,289,708 | +0.06(+1.08%) |
Nov 02, 2012 | 5.636 | 5.643 | 5.498 | 5.511 | 21,502,196 | -0.09(-1.53%) |
Nov 01, 2012 | 5.544 | 5.603 | 5.511 | 5.597 | 11,187,355 | +0.05(+0.95%) |
Oct 31, 2012 | 5.544 | 5.603 | 5.498 | 5.544 | 12,221,106 | +0.02(+0.36%) |
Oct 26, 2012 | 5.603 | 5.524 | 5.524 | 5.524 | 19,409,862 | -0.09(-1.64%) |
Oct 25, 2012 | 5.583 | 5.626 | 5.518 | 5.616 | 16,097,297 | +0.08(+1.43%) |
Oct 24, 2012 | 5.597 | 5.633 | 5.531 | 5.537 | 12,674,647 | -0.01(-0.24%) |
Oct 23, 2012 | 5.590 | 5.643 | 5.544 | 5.551 | 30,493,200 | -0.20(-3.55%) |
Oct 19, 2012 | 5.768 | 5.794 | 5.709 | 5.755 | 20,595,084 | -0.03(-0.46%) |
Oct 18, 2012 | 5.827 | 5.906 | 5.748 | 5.781 | 62,656,036 | +0.24(+4.40%) |
Oct 17, 2012 | 5.458 | 5.564 | 5.439 | 5.537 | 31,949,622 | +0.10(+1.82%) |
Oct 16, 2012 | 5.511 | 5.531 | 5.386 | 5.439 | 29,554,792 | -0.06(-1.08%) |
Oct 15, 2012 | 5.537 | 5.544 | 5.445 | 5.498 | 26,642,742 | +0.01(+0.24%) |
Oct 12, 2012 | 5.649 | 5.649 | 5.432 | 5.485 | 35,588,888 | -0.20(-3.48%) |
Oct 11, 2012 | 5.715 | 5.728 | 5.669 | 5.682 | 19,993,760 | +0.03(+0.47%) |
Oct 10, 2012 | 5.689 | 5.715 | 5.610 | 5.656 | 16,996,410 | -0.01(-0.23%) |
Oct 09, 2012 | 5.768 | 5.774 | 5.669 | 5.669 | 17,446,358 | -0.09(-1.60%) |
Oct 08, 2012 | 5.788 | 5.827 | 5.715 | 5.761 | 19,888,152 | -0.09(-1.46%) |
Oct 05, 2012 | 5.913 | 5.932 | 5.827 | 5.847 | 14,697,177 | -0.02(-0.28%) |
Oct 04, 2012 | 5.781 | 5.867 | 5.774 | 5.863 | 20,314,140 | +0.10(+1.77%) |
Oct 03, 2012 | 5.748 | 5.794 | 5.715 | 5.761 | 31,134,918 | +0.04(+0.69%) |
Oct 02, 2012 | 5.774 | 5.794 | 5.695 | 5.722 | 18,553,582 | -0.01(-0.23%) |
Oct 01, 2012 | 5.781 | 5.846 | 5.728 | 5.735 | 15,244,633 | -0.02(-0.34%) |
Sep 28, 2012 | 5.781 | 5.807 | 5.741 | 5.755 | 20,660,406 | -0.05(-0.79%) |
Sep 27, 2012 | 5.774 | 5.853 | 5.741 | 5.801 | 10,430,907 | +0.07(+1.26%) |
Sep 26, 2012 | 5.794 | 5.814 | 5.728 | 5.728 | 15,140,327 | -0.05(-0.80%) |
Sep 25, 2012 | 5.900 | 5.916 | 5.774 | 5.774 | 17,711,632 | -0.10(-1.68%) |
Sep 24, 2012 | 5.860 | 5.926 | 5.827 | 5.873 | 18,199,144 | +0.01(+0.11%) |
Sep 21, 2012 | 5.992 | 6.005 | 5.867 | 5.867 | 15,198,225 | -0.05(-0.78%) |
Sep 20, 2012 | 5.919 | 5.926 | 5.834 | 5.913 | 19,467,392 | -0.04(-0.66%) |
Sep 19, 2012 | 5.886 | 5.985 | 5.853 | 5.952 | 22,970,390 | +0.10(+1.69%) |
Sep 18, 2012 | 5.860 | 5.873 | 5.827 | 5.853 | 18,726,972 | -0.01(-0.22%) |
Sep 17, 2012 | 5.959 | 5.965 | 5.860 | 5.867 | 22,162,322 | -0.09(-1.44%) |
Sep 14, 2012 | 5.840 | 5.979 | 5.840 | 5.952 | 41,464,128 | +0.14(+2.38%) |
Sep 13, 2012 | 5.722 | 5.837 | 5.662 | 5.814 | 21,354,188 | +0.09(+1.61%) |
Sep 12, 2012 | 5.715 | 5.755 | 5.682 | 5.722 | 13,173,622 | +0.03(+0.46%) |
Sep 11, 2012 | 5.682 | 5.722 | 5.649 | 5.695 | 14,682,537 | +0.01(+0.23%) |
Sep 10, 2012 | 5.643 | 5.741 | 5.630 | 5.682 | 19,556,498 | +0.01(+0.23%) |
Sep 07, 2012 | 5.643 | 5.748 | 5.623 | 5.669 | 27,138,960 | +0.07(+1.18%) |
Sep 06, 2012 | 5.524 | 5.636 | 5.511 | 5.603 | 28,603,630 | +0.13(+2.41%) |
Sep 05, 2012 | 5.518 | 5.531 | 5.465 | 5.472 | 12,389,189 | -0.06(-1.07%) |
Sep 04, 2012 | 5.531 | 5.560 | 5.485 | 5.531 | 13,334,151 | -0.02(-0.36%) |
Aug 31, 2012 | 5.557 | 5.564 | 5.498 | 5.551 | 16,431,125 | +0.02(+0.36%) |
Aug 30, 2012 | 5.472 | 5.551 | 5.452 | 5.531 | 13,032,041 | +0.03(+0.48%) |
Aug 29, 2012 | 5.472 | 5.524 | 5.465 | 5.504 | 9,412,551 | +0.03(+0.60%) |
Aug 27, 2012 | 5.531 | 5.531 | 5.452 | 5.472 | 13,726,824 | -0.03(-0.48%) |
Aug 24, 2012 | 5.452 | 5.518 | 5.425 | 5.498 | 9,801,959 | +0.04(+0.72%) |
Aug 23, 2012 | 5.452 | 5.498 | 5.432 | 5.458 | 17,633,754 | +0.00(+0.00%) |
Aug 22, 2012 | 5.445 | 5.511 | 5.432 | 5.458 | 13,493,764 | +0.01(+0.12%) |
Aug 21, 2012 | 5.471 | 5.530 | 5.445 | 5.452 | 13,772,556 | -0.01(-0.24%) |
Aug 20, 2012 | 5.445 | 5.491 | 5.432 | 5.465 | 28,226,492 | -0.01(-0.12%) |
Aug 17, 2012 | 5.485 | 5.498 | 5.458 | 5.471 | 21,402,438 | +0.02(+0.36%) |
Aug 16, 2012 | 5.386 | 5.478 | 5.386 | 5.452 | 22,855,476 | +0.07(+1.21%) |
Aug 15, 2012 | 5.386 | 5.419 | 5.341 | 5.386 | 12,246,131 | +0.01(+0.12%) |
Aug 14, 2012 | 5.465 | 5.485 | 5.360 | 5.380 | 13,931,511 | -0.02(-0.36%) |
Aug 13, 2012 | 5.439 | 5.458 | 5.386 | 5.399 | 9,318,679 | -0.06(-1.08%) |
Aug 10, 2012 | 5.406 | 5.458 | 5.399 | 5.458 | 11,221,655 | +0.01(+0.12%) |
Aug 09, 2012 | 5.426 | 5.465 | 5.413 | 5.452 | 13,712,085 | -0.01(-0.12%) |
Aug 08, 2012 | 5.367 | 5.471 | 5.360 | 5.458 | 13,142,559 | +0.06(+1.09%) |
Aug 07, 2012 | 5.406 | 5.452 | 5.386 | 5.399 | 12,184,571 | +0.01(+0.24%) |
Aug 06, 2012 | 5.399 | 5.432 | 5.380 | 5.386 | 17,866,330 | -0.01(-0.12%) |
Aug 03, 2012 | 5.269 | 5.406 | 5.255 | 5.393 | 22,897,496 | +0.20(+3.91%) |
Aug 02, 2012 | 5.197 | 5.236 | 5.118 | 5.190 | 23,139,780 | -0.03(-0.50%) |
Aug 01, 2012 | 5.255 | 5.295 | 5.210 | 5.216 | 14,553,204 | -0.01(-0.13%) |
Jul 31, 2012 | 5.295 | 5.301 | 5.216 | 5.223 | 11,410,510 | -0.05(-0.99%) |
Jul 30, 2012 | 5.334 | 5.354 | 5.269 | 5.275 | 9,491,700 | -0.08(-1.41%) |
Jul 27, 2012 | 5.327 | 5.383 | 5.269 | 5.350 | 17,115,540 | +0.08(+1.43%) |
Jul 26, 2012 | 5.262 | 5.291 | 5.190 | 5.275 | 19,395,740 | +0.11(+2.15%) |
Jul 25, 2012 | 5.170 | 5.210 | 5.138 | 5.164 | 16,650,943 | +0.03(+0.51%) |
Jul 24, 2012 | 5.085 | 5.144 | 5.046 | 5.138 | 30,772,470 | +0.05(+1.03%) |
Jul 23, 2012 | 5.059 | 5.125 | 5.046 | 5.085 | 20,198,894 | -0.08(-1.46%) |
Jul 20, 2012 | 5.177 | 5.255 | 5.131 | 5.161 | 26,952,768 | -0.02(-0.32%) |
Jul 19, 2012 | 5.170 | 5.282 | 5.105 | 5.177 | 41,615,820 | +0.05(+1.02%) |
Jul 18, 2012 | 5.177 | 5.203 | 5.085 | 5.125 | 15,503,076 | -0.09(-1.63%) |
Jul 17, 2012 | 5.203 | 5.223 | 5.138 | 5.210 | 19,538,786 | +0.07(+1.40%) |
Jul 16, 2012 | 5.125 | 5.210 | 5.102 | 5.138 | 14,983,397 | +0.00(+0.00%) |
Jul 13, 2012 | 4.981 | 5.151 | 4.968 | 5.138 | 20,656,056 | +0.18(+3.56%) |
Jul 12, 2012 | 4.968 | 4.994 | 4.881 | 4.961 | 29,565,196 | -0.05(-0.92%) |
Jul 11, 2012 | 4.928 | 5.026 | 4.899 | 5.007 | 16,044,515 | +0.06(+1.19%) |
Jul 10, 2012 | 5.040 | 5.072 | 4.909 | 4.948 | 12,995,666 | -0.05(-1.05%) |
Jul 09, 2012 | 5.017 | 5.043 | 4.977 | 5.000 | 9,883,663 | -0.04(-0.78%) |
Jul 06, 2012 | 4.981 | 5.072 | 4.941 | 5.040 | 11,929,318 | +0.01(+0.13%) |
Jul 05, 2012 | 5.072 | 5.105 | 5.007 | 5.033 | 12,394,905 | -0.07(-1.41%) |
Jul 03, 2012 | 5.053 | 5.131 | 5.040 | 5.105 | 7,262,154 | +0.05(+1.04%) |
Jul 02, 2012 | 5.105 | 5.105 | 4.974 | 5.053 | 18,688,694 | -0.01(-0.26%) |
Jun 29, 2012 | 5.170 | 5.183 | 5.007 | 5.066 | 17,019,522 | +0.13(+2.65%) |
Jun 28, 2012 | 4.948 | 4.954 | 4.830 | 4.935 | 19,622,034 | -0.05(-1.05%) |
Jun 27, 2012 | 4.974 | 4.987 | 4.902 | 4.987 | 22,610,192 | +0.04(+0.73%) |
Jun 26, 2012 | 4.869 | 4.987 | 4.843 | 4.951 | 17,933,428 | +0.07(+1.41%) |
Jun 25, 2012 | 4.889 | 4.915 | 4.830 | 4.882 | 21,886,322 | -0.10(-2.10%) |
Jun 22, 2012 | 4.909 | 4.987 | 4.889 | 4.987 | 13,680,240 | +0.10(+2.01%) |
Jun 21, 2012 | 5.033 | 5.046 | 4.850 | 4.889 | 21,236,298 | -0.11(-2.23%) |
Jun 20, 2012 | 5.000 | 5.033 | 4.902 | 5.000 | 19,708,110 | +0.01(+0.26%) |
Jun 19, 2012 | 4.882 | 5.040 | 4.856 | 4.987 | 25,985,718 | +0.14(+2.97%) |
Jun 18, 2012 | 4.876 | 4.928 | 4.807 | 4.843 | 22,971,738 | -0.02(-0.40%) |
Jun 15, 2012 | 4.784 | 4.863 | 4.738 | 4.863 | 15,290,457 | +0.10(+2.06%) |
Jun 14, 2012 | 4.680 | 4.778 | 4.673 | 4.765 | 18,660,510 | +0.09(+1.82%) |
Jun 13, 2012 | 4.673 | 4.752 | 4.647 | 4.680 | 14,341,496 | -0.01(-0.28%) |
Jun 12, 2012 | 4.634 | 4.699 | 4.581 | 4.693 | 15,598,559 | +0.07(+1.56%) |
Jun 11, 2012 | 4.817 | 4.837 | 4.601 | 4.621 | 17,765,856 | -0.14(-3.02%) |
Jun 08, 2012 | 4.666 | 4.771 | 4.621 | 4.765 | 12,914,644 | +0.09(+1.82%) |
Jun 07, 2012 | 4.745 | 4.784 | 4.666 | 4.680 | 19,670,476 | +0.01(+0.28%) |
Jun 06, 2012 | 4.568 | 4.686 | 4.536 | 4.666 | 20,510,410 | +0.15(+3.33%) |
Jun 05, 2012 | 4.490 | 4.594 | 4.470 | 4.516 | 26,199,324 | +0.01(+0.15%) |
Jun 04, 2012 | 4.680 | 4.686 | 4.450 | 4.509 | 35,527,016 | -0.16(-3.50%) |
Jun 01, 2012 | 4.804 | 4.810 | 4.621 | 4.673 | 26,108,110 | -0.24(-4.80%) |
May 31, 2012 | 4.850 | 4.961 | 4.817 | 4.909 | 15,568,487 | +0.05(+0.94%) |
May 30, 2012 | 4.941 | 4.948 | 4.840 | 4.863 | 16,816,532 | -0.12(-2.37%) |
May 29, 2012 | 5.000 | 5.004 | 4.928 | 4.981 | 12,041,251 | +0.07(+1.47%) |
May 25, 2012 | 4.948 | 4.981 | 4.882 | 4.909 | 19,531,822 | -0.03(-0.53%) |
May 24, 2012 | 4.968 | 4.984 | 4.876 | 4.935 | 17,323,980 | +0.01(+0.13%) |
May 23, 2012 | 4.850 | 4.948 | 4.818 | 4.928 | 18,305,370 | +0.05(+0.93%) |
May 22, 2012 | 4.850 | 4.961 | 4.844 | 4.883 | 15,648,285 | +0.04(+0.81%) |
May 21, 2012 | 4.824 | 4.902 | 4.798 | 4.844 | 17,291,972 | +0.03(+0.54%) |
May 18, 2012 | 4.870 | 4.889 | 4.785 | 4.818 | 21,848,636 | +0.01(+0.14%) |
May 17, 2012 | 4.883 | 4.935 | 4.798 | 4.811 | 20,701,670 | -0.07(-1.46%) |
May 16, 2012 | 4.961 | 5.016 | 4.883 | 4.883 | 16,108,340 | -0.06(-1.18%) |
May 15, 2012 | 4.980 | 5.039 | 4.915 | 4.941 | 18,759,068 | -0.05(-0.91%) |
May 14, 2012 | 5.045 | 5.091 | 4.967 | 4.987 | 20,152,094 | -0.14(-2.79%) |
May 11, 2012 | 5.071 | 5.169 | 5.013 | 5.130 | 15,908,407 | +0.00(+0.00%) |
May 10, 2012 | 5.182 | 5.260 | 5.117 | 5.130 | 17,555,818 | +0.01(+0.25%) |
May 09, 2012 | 5.071 | 5.143 | 5.032 | 5.117 | 24,753,516 | -0.03(-0.51%) |
May 08, 2012 | 5.104 | 5.175 | 5.071 | 5.143 | 17,462,940 | -0.01(-0.13%) |
May 07, 2012 | 5.052 | 5.182 | 5.052 | 5.149 | 13,057,092 | +0.07(+1.28%) |
May 04, 2012 | 5.188 | 5.192 | 5.052 | 5.084 | 18,074,702 | -0.11(-2.13%) |
May 03, 2012 | 5.227 | 5.257 | 5.175 | 5.195 | 26,101,938 | -0.02(-0.37%) |
May 02, 2012 | 5.273 | 5.273 | 5.208 | 5.214 | 15,643,746 | -0.09(-1.72%) |
May 01, 2012 | 5.214 | 5.364 | 5.214 | 5.305 | 19,996,668 | +0.08(+1.49%) |
Apr 30, 2012 | 5.234 | 5.266 | 5.175 | 5.227 | 15,327,646 | -0.05(-0.86%) |
Apr 27, 2012 | 5.312 | 5.331 | 5.234 | 5.273 | 15,928,428 | -0.03(-0.61%) |
Apr 26, 2012 | 5.240 | 5.312 | 5.201 | 5.305 | 18,025,706 | +0.05(+0.87%) |
Apr 25, 2012 | 5.292 | 5.325 | 5.195 | 5.260 | 18,024,434 | +0.04(+0.75%) |
Apr 24, 2012 | 5.136 | 5.253 | 5.130 | 5.221 | 25,674,484 | +0.10(+1.90%) |
Apr 23, 2012 | 5.039 | 5.182 | 5.019 | 5.123 | 20,516,248 | +0.01(+0.13%) |
Apr 20, 2012 | 5.201 | 5.208 | 5.045 | 5.117 | 34,200,924 | -0.03(-0.51%) |
Apr 19, 2012 | 5.227 | 5.279 | 5.084 | 5.143 | 56,750,348 | -0.05(-1.00%) |
Apr 18, 2012 | 5.273 | 5.344 | 5.175 | 5.195 | 38,186,712 | -0.11(-2.08%) |
Apr 17, 2012 | 5.299 | 5.351 | 5.260 | 5.305 | 28,575,924 | +0.08(+1.49%) |
Apr 16, 2012 | 5.221 | 5.312 | 5.175 | 5.227 | 28,863,418 | +0.05(+0.88%) |
Apr 13, 2012 | 5.416 | 5.416 | 5.182 | 5.182 | 39,450,344 | -0.25(-4.55%) |
Apr 12, 2012 | 5.390 | 5.487 | 5.344 | 5.429 | 28,192,146 | +0.04(+0.72%) |
Apr 11, 2012 | 5.279 | 5.390 | 5.247 | 5.390 | 22,271,828 | +0.18(+3.37%) |
Apr 10, 2012 | 5.279 | 5.318 | 5.201 | 5.214 | 25,943,578 | -0.08(-1.60%) |
Apr 09, 2012 | 5.286 | 5.312 | 5.234 | 5.299 | 14,510,012 | -0.08(-1.45%) |
Apr 05, 2012 | 5.409 | 5.471 | 5.354 | 5.377 | 17,861,320 | -0.01(-0.12%) |
Apr 04, 2012 | 5.383 | 5.429 | 5.318 | 5.383 | 28,826,876 | -0.07(-1.19%) |
Apr 03, 2012 | 5.500 | 5.520 | 5.364 | 5.448 | 30,223,714 | -0.07(-1.18%) |
Apr 02, 2012 | 5.455 | 5.552 | 5.390 | 5.513 | 19,613,854 | -0.01(-0.24%) |
Mar 30, 2012 | 5.546 | 5.546 | 5.403 | 5.526 | 19,136,456 | +0.01(+0.24%) |
Mar 29, 2012 | 5.461 | 5.520 | 5.422 | 5.513 | 19,572,644 | +0.00(+0.00%) |
Mar 28, 2012 | 5.435 | 5.520 | 5.409 | 5.513 | 18,819,060 | +0.08(+1.44%) |
Mar 27, 2012 | 5.507 | 5.510 | 5.416 | 5.435 | 23,750,798 | -0.07(-1.18%) |
Mar 26, 2012 | 5.487 | 5.526 | 5.441 | 5.500 | 19,530,518 | +0.07(+1.20%) |
Mar 23, 2012 | 5.409 | 5.448 | 5.338 | 5.435 | 18,306,190 | +0.01(+0.12%) |
Mar 22, 2012 | 5.500 | 5.517 | 5.370 | 5.429 | 25,069,318 | -0.14(-2.57%) |
Mar 21, 2012 | 5.650 | 5.663 | 5.546 | 5.572 | 16,992,612 | -0.08(-1.38%) |
Mar 20, 2012 | 5.585 | 5.669 | 5.533 | 5.650 | 20,018,560 | +0.02(+0.35%) |
Mar 19, 2012 | 5.604 | 5.734 | 5.559 | 5.630 | 24,559,796 | +0.08(+1.41%) |
Mar 16, 2012 | 5.585 | 5.643 | 5.461 | 5.552 | 29,857,804 | +0.00(+0.00%) |
Mar 15, 2012 | 5.559 | 5.617 | 5.494 | 5.552 | 26,672,758 | +0.03(+0.59%) |
Mar 14, 2012 | 5.409 | 5.556 | 5.370 | 5.520 | 41,707,296 | +0.15(+2.78%) |
Mar 13, 2012 | 5.188 | 5.435 | 5.156 | 5.370 | 36,993,692 | +0.25(+4.82%) |
Mar 12, 2012 | 5.214 | 5.221 | 5.091 | 5.123 | 15,949,211 | -0.09(-1.75%) |
Mar 09, 2012 | 5.162 | 5.273 | 5.143 | 5.214 | 13,890,910 | +0.05(+1.01%) |
Mar 08, 2012 | 5.117 | 5.169 | 5.032 | 5.162 | 14,793,353 | +0.10(+1.93%) |
Mar 07, 2012 | 5.006 | 5.107 | 4.987 | 5.065 | 15,130,043 | +0.11(+2.23%) |
Mar 06, 2012 | 5.006 | 5.032 | 4.941 | 4.954 | 19,972,926 | -0.12(-2.43%) |
Mar 05, 2012 | 5.169 | 5.198 | 5.052 | 5.078 | 22,591,080 | -0.11(-2.13%) |
Mar 02, 2012 | 5.253 | 5.286 | 5.162 | 5.188 | 19,545,298 | -0.07(-1.36%) |
Mar 01, 2012 | 5.299 | 5.357 | 5.240 | 5.260 | 25,526,958 | -0.01(-0.12%) |
Feb 29, 2012 | 5.383 | 5.396 | 5.214 | 5.266 | 36,719,396 | -0.11(-2.06%) |
Feb 28, 2012 | 5.305 | 5.383 | 5.260 | 5.377 | 24,554,582 | +0.09(+1.72%) |
Feb 27, 2012 | 5.214 | 5.331 | 5.182 | 5.286 | 20,015,196 | +0.05(+0.87%) |
Feb 24, 2012 | 5.240 | 5.305 | 5.201 | 5.240 | 16,406,296 | +0.02(+0.37%) |
Feb 23, 2012 | 5.098 | 5.221 | 5.052 | 5.221 | 21,254,686 | +0.11(+2.15%) |
Feb 22, 2012 | 5.221 | 5.227 | 5.098 | 5.111 | 13,960,206 | -0.12(-2.23%) |
Feb 21, 2012 | 5.286 | 5.289 | 5.188 | 5.227 | 12,196,466 | -0.03(-0.62%) |
Feb 17, 2012 | 5.201 | 5.266 | 5.182 | 5.260 | 14,656,433 | +0.08(+1.63%) |
Feb 16, 2012 | 5.098 | 5.188 | 5.069 | 5.175 | 18,917,022 | +0.07(+1.40%) |
Feb 15, 2012 | 5.163 | 5.201 | 5.091 | 5.104 | 18,190,552 | -0.05(-1.01%) |
Feb 14, 2012 | 5.221 | 5.237 | 5.117 | 5.156 | 15,531,037 | -0.08(-1.61%) |
Feb 13, 2012 | 5.214 | 5.247 | 5.188 | 5.240 | 14,221,166 | +0.10(+1.89%) |
Feb 10, 2012 | 5.175 | 5.182 | 5.117 | 5.143 | 16,230,559 | -0.10(-1.85%) |
Feb 09, 2012 | 5.311 | 5.311 | 5.214 | 5.240 | 13,805,040 | -0.05(-0.98%) |
Feb 08, 2012 | 5.260 | 5.311 | 5.201 | 5.292 | 12,961,958 | +0.06(+1.24%) |
Feb 07, 2012 | 5.247 | 5.273 | 5.227 | 5.227 | 24,062,504 | -0.04(-0.74%) |
Feb 06, 2012 | 5.318 | 5.337 | 5.260 | 5.266 | 11,142,600 | -0.07(-1.33%) |
Feb 03, 2012 | 5.208 | 5.344 | 5.201 | 5.337 | 22,173,196 | +0.19(+3.78%) |
Feb 02, 2012 | 5.098 | 5.169 | 5.059 | 5.143 | 16,262,188 | +0.06(+1.15%) |