Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.341 | 5.444 | 5.275 | 5.411 | 5,186,334 | +0.08(+1.41%) |
Dec 28, 2012 | 5.311 | 5.414 | 5.305 | 5.335 | 8,542,337 | -0.04(-0.67%) |
Dec 27, 2012 | 5.420 | 5.426 | 5.293 | 5.372 | 6,356,598 | +0.00(+0.00%) |
Dec 26, 2012 | 5.335 | 5.426 | 5.329 | 5.372 | 9,692,682 | +0.11(+2.06%) |
Dec 24, 2012 | 5.221 | 5.296 | 5.160 | 5.263 | 1,197,129 | +0.00(+0.00%) |
Dec 21, 2012 | 5.190 | 5.269 | 5.172 | 5.263 | 14,666,082 | -0.13(-2.35%) |
Dec 20, 2012 | 5.402 | 5.414 | 5.317 | 5.390 | 10,391,488 | +0.01(+0.11%) |
Dec 19, 2012 | 5.335 | 5.432 | 5.305 | 5.384 | 13,699,535 | -0.01(-0.11%) |
Dec 18, 2012 | 5.221 | 5.438 | 5.203 | 5.390 | 17,676,010 | +0.14(+2.64%) |
Dec 17, 2012 | 5.239 | 5.257 | 5.184 | 5.251 | 10,089,602 | -0.02(-0.46%) |
Dec 14, 2012 | 5.221 | 5.317 | 5.203 | 5.275 | 8,607,701 | -0.01(-0.23%) |
Dec 13, 2012 | 5.408 | 5.432 | 5.251 | 5.287 | 7,076,754 | -0.13(-2.34%) |
Dec 12, 2012 | 5.444 | 5.502 | 5.359 | 5.414 | 9,741,415 | -0.02(-0.44%) |
Dec 11, 2012 | 5.426 | 5.486 | 5.417 | 5.438 | 10,630,050 | +0.01(+0.11%) |
Dec 10, 2012 | 5.402 | 5.462 | 5.384 | 5.432 | 6,199,578 | +0.07(+1.35%) |
Dec 07, 2012 | 5.347 | 5.378 | 5.317 | 5.359 | 8,931,182 | +0.10(+1.95%) |
Dec 06, 2012 | 5.203 | 5.281 | 5.166 | 5.257 | 15,794,882 | +0.11(+2.23%) |
Dec 05, 2012 | 5.148 | 5.245 | 5.064 | 5.142 | 10,237,852 | +0.11(+2.28%) |
Dec 04, 2012 | 5.106 | 5.160 | 5.003 | 5.027 | 11,065,515 | -0.10(-1.88%) |
Nov 30, 2012 | 5.166 | 5.203 | 5.040 | 5.124 | 19,138,550 | -0.26(-4.82%) |
Nov 29, 2012 | 5.269 | 5.396 | 5.257 | 5.384 | 9,744,583 | +0.06(+1.13%) |
Nov 28, 2012 | 5.215 | 5.347 | 5.169 | 5.323 | 5,208,494 | +0.02(+0.46%) |
Nov 27, 2012 | 5.450 | 5.480 | 5.257 | 5.299 | 8,757,363 | -0.10(-1.90%) |
Nov 26, 2012 | 5.408 | 5.429 | 5.341 | 5.402 | 7,136,338 | -0.06(-1.11%) |
Nov 23, 2012 | 5.384 | 5.468 | 5.372 | 5.462 | 7,139,578 | +0.21(+4.02%) |
Nov 21, 2012 | 5.209 | 5.287 | 5.112 | 5.251 | 9,462,413 | +0.11(+2.11%) |
Nov 20, 2012 | 5.136 | 5.221 | 5.094 | 5.142 | 4,567,942 | -0.04(-0.81%) |
Nov 19, 2012 | 5.160 | 5.209 | 5.142 | 5.184 | 5,767,664 | +0.09(+1.78%) |
Nov 16, 2012 | 5.106 | 5.124 | 4.991 | 5.094 | 8,493,612 | -0.02(-0.35%) |
Nov 15, 2012 | 5.100 | 5.160 | 5.058 | 5.112 | 7,212,728 | +0.00(+0.00%) |
Nov 14, 2012 | 5.209 | 5.233 | 5.082 | 5.112 | 8,328,883 | -0.15(-2.87%) |
Nov 13, 2012 | 5.221 | 5.329 | 5.196 | 5.263 | 7,854,908 | -0.06(-1.21%) |
Nov 12, 2012 | 5.321 | 5.399 | 5.309 | 5.327 | 5,767,720 | +0.01(+0.23%) |
Nov 09, 2012 | 5.375 | 5.442 | 5.282 | 5.315 | 9,719,696 | -0.01(-0.11%) |
Nov 08, 2012 | 5.393 | 5.478 | 5.285 | 5.321 | 11,144,425 | -0.05(-1.01%) |
Nov 07, 2012 | 5.490 | 5.490 | 5.351 | 5.375 | 10,939,231 | -0.13(-2.30%) |
Nov 06, 2012 | 5.460 | 5.598 | 5.442 | 5.502 | 10,206,216 | +0.15(+2.81%) |
Nov 05, 2012 | 5.291 | 5.393 | 5.255 | 5.351 | 10,234,770 | +0.08(+1.60%) |
Nov 02, 2012 | 5.406 | 5.430 | 5.237 | 5.267 | 9,720,940 | -0.02(-0.34%) |
Nov 01, 2012 | 5.117 | 5.339 | 5.117 | 5.285 | 16,299,652 | +0.00(+0.00%) |
Oct 31, 2012 | 5.267 | 5.327 | 5.231 | 5.285 | 6,216,518 | +0.02(+0.46%) |
Oct 26, 2012 | 5.315 | 5.261 | 5.261 | 5.261 | 6,928,377 | -0.08(-1.57%) |
Oct 25, 2012 | 5.496 | 5.508 | 5.333 | 5.345 | 10,622,196 | -0.05(-1.00%) |
Oct 24, 2012 | 5.393 | 5.490 | 5.336 | 5.399 | 14,831,228 | +0.11(+2.05%) |
Oct 23, 2012 | 5.321 | 5.363 | 5.258 | 5.291 | 8,396,555 | -0.10(-1.79%) |
Oct 19, 2012 | 5.598 | 5.604 | 5.363 | 5.387 | 17,125,082 | -0.23(-4.07%) |
Oct 18, 2012 | 5.604 | 5.664 | 5.580 | 5.616 | 10,363,154 | -0.11(-1.89%) |
Oct 17, 2012 | 5.769 | 5.820 | 5.679 | 5.724 | 12,872,057 | +0.00(+0.00%) |
Oct 16, 2012 | 5.628 | 5.760 | 5.598 | 5.724 | 17,307,370 | +0.12(+2.15%) |
Oct 15, 2012 | 5.616 | 5.640 | 5.532 | 5.604 | 11,217,934 | +0.01(+0.22%) |
Oct 12, 2012 | 5.664 | 5.730 | 5.592 | 5.592 | 5,962,720 | -0.07(-1.27%) |
Oct 11, 2012 | 5.622 | 5.670 | 5.604 | 5.664 | 13,590,257 | +0.10(+1.84%) |
Oct 10, 2012 | 5.646 | 5.664 | 5.550 | 5.562 | 8,239,362 | -0.07(-1.28%) |
Oct 09, 2012 | 5.670 | 5.670 | 5.562 | 5.634 | 7,754,703 | -0.02(-0.32%) |
Oct 08, 2012 | 5.556 | 5.664 | 5.520 | 5.652 | 6,637,545 | +0.07(+1.29%) |
Oct 05, 2012 | 5.634 | 5.682 | 5.550 | 5.580 | 12,224,060 | -0.05(-0.96%) |
Oct 04, 2012 | 5.670 | 5.754 | 5.562 | 5.634 | 12,182,151 | -0.05(-0.85%) |
Oct 03, 2012 | 5.700 | 5.712 | 5.616 | 5.682 | 9,495,067 | +0.00(+0.00%) |
Oct 02, 2012 | 5.802 | 5.850 | 5.634 | 5.682 | 10,465,396 | -0.11(-1.97%) |
Oct 01, 2012 | 5.766 | 5.875 | 5.748 | 5.796 | 9,392,513 | +0.08(+1.37%) |
Sep 28, 2012 | 5.730 | 5.838 | 5.676 | 5.718 | 9,422,088 | -0.09(-1.55%) |
Sep 27, 2012 | 5.953 | 5.965 | 5.742 | 5.808 | 9,083,120 | -0.07(-1.13%) |
Sep 26, 2012 | 5.778 | 5.911 | 5.646 | 5.875 | 9,644,343 | +0.07(+1.24%) |
Sep 25, 2012 | 6.091 | 6.103 | 5.772 | 5.802 | 13,873,684 | -0.25(-4.17%) |
Sep 24, 2012 | 5.989 | 6.079 | 5.929 | 6.055 | 10,201,735 | +0.07(+1.10%) |
Sep 21, 2012 | 6.055 | 6.103 | 5.968 | 5.989 | 13,260,810 | -0.01(-0.20%) |
Sep 20, 2012 | 6.019 | 6.055 | 5.911 | 6.001 | 12,361,335 | -0.08(-1.29%) |
Sep 19, 2012 | 6.133 | 6.223 | 6.061 | 6.079 | 12,390,495 | +0.00(+0.00%) |
Sep 18, 2012 | 6.133 | 6.163 | 5.995 | 6.079 | 10,768,878 | -0.08(-1.37%) |
Sep 17, 2012 | 6.085 | 6.223 | 6.061 | 6.163 | 16,965,878 | -0.08(-1.25%) |
Sep 14, 2012 | 6.259 | 6.506 | 6.175 | 6.241 | 27,194,710 | +0.07(+1.07%) |
Sep 13, 2012 | 5.850 | 6.271 | 5.814 | 6.175 | 20,190,530 | +0.32(+5.44%) |
Sep 12, 2012 | 5.869 | 5.902 | 5.796 | 5.856 | 13,387,174 | +0.07(+1.14%) |
Sep 11, 2012 | 5.718 | 5.820 | 5.706 | 5.790 | 11,873,024 | +0.08(+1.48%) |
Sep 10, 2012 | 5.778 | 5.826 | 5.664 | 5.706 | 13,035,302 | -0.16(-2.67%) |
Sep 07, 2012 | 5.760 | 5.923 | 5.760 | 5.862 | 8,530,554 | +0.19(+3.28%) |
Sep 06, 2012 | 5.520 | 5.694 | 5.490 | 5.676 | 14,663,646 | +0.30(+5.59%) |
Sep 05, 2012 | 5.393 | 5.424 | 5.327 | 5.375 | 8,724,424 | +0.13(+2.52%) |
Sep 04, 2012 | 5.237 | 5.315 | 5.159 | 5.243 | 9,706,304 | -0.13(-2.35%) |
Aug 31, 2012 | 5.381 | 5.478 | 5.333 | 5.369 | 11,039,550 | +0.00(+0.00%) |
Aug 30, 2012 | 5.339 | 5.381 | 5.291 | 5.369 | 9,008,235 | +0.02(+0.34%) |
Aug 29, 2012 | 5.460 | 5.466 | 5.297 | 5.351 | 7,176,734 | -0.13(-2.41%) |
Aug 27, 2012 | 5.538 | 5.556 | 5.466 | 5.484 | 8,430,057 | -0.13(-2.25%) |
Aug 24, 2012 | 5.622 | 5.652 | 5.520 | 5.610 | 9,379,256 | -0.03(-0.53%) |
Aug 23, 2012 | 5.646 | 5.706 | 5.610 | 5.640 | 21,557,742 | -0.21(-3.60%) |
Aug 22, 2012 | 5.826 | 5.856 | 5.634 | 5.850 | 23,608,556 | -0.01(-0.10%) |
Aug 21, 2012 | 6.013 | 6.067 | 5.760 | 5.856 | 15,751,381 | -0.11(-1.81%) |
Aug 20, 2012 | 6.031 | 6.031 | 5.875 | 5.965 | 12,411,206 | -0.08(-1.29%) |
Aug 17, 2012 | 6.025 | 6.085 | 5.983 | 6.043 | 6,623,970 | -0.01(-0.20%) |
Aug 16, 2012 | 6.001 | 6.085 | 5.862 | 6.055 | 11,617,304 | +0.17(+2.86%) |
Aug 15, 2012 | 5.875 | 5.917 | 5.694 | 5.887 | 11,340,403 | +0.05(+0.82%) |
Aug 14, 2012 | 6.007 | 6.091 | 5.802 | 5.838 | 15,033,972 | -0.01(-0.16%) |
Aug 13, 2012 | 5.758 | 5.908 | 5.710 | 5.848 | 15,024,531 | +0.01(+0.21%) |
Aug 10, 2012 | 5.638 | 5.851 | 5.608 | 5.836 | 14,697,324 | +0.14(+2.42%) |
Aug 09, 2012 | 5.746 | 5.803 | 5.656 | 5.698 | 12,282,840 | -0.05(-0.83%) |
Aug 08, 2012 | 5.584 | 5.746 | 5.555 | 5.746 | 16,759,329 | +0.14(+2.56%) |
Aug 07, 2012 | 5.785 | 5.800 | 5.555 | 5.602 | 17,391,050 | -0.10(-1.78%) |
Aug 06, 2012 | 5.614 | 5.842 | 5.614 | 5.704 | 13,134,798 | +0.15(+2.69%) |
Aug 03, 2012 | 5.543 | 5.698 | 5.501 | 5.555 | 12,994,936 | +0.23(+4.27%) |
Aug 02, 2012 | 5.213 | 5.387 | 5.201 | 5.327 | 19,056,266 | +0.02(+0.45%) |
Aug 01, 2012 | 5.450 | 5.459 | 5.279 | 5.303 | 13,845,766 | -0.14(-2.64%) |
Jul 31, 2012 | 5.393 | 5.495 | 5.363 | 5.447 | 16,824,796 | +0.00(+0.00%) |
Jul 30, 2012 | 5.435 | 5.483 | 5.198 | 5.447 | 12,586,464 | +0.04(+0.78%) |
Jul 27, 2012 | 5.219 | 5.534 | 5.159 | 5.405 | 17,862,762 | +0.32(+6.24%) |
Jul 26, 2012 | 5.028 | 5.139 | 4.992 | 5.088 | 10,862,480 | +0.19(+3.79%) |
Jul 25, 2012 | 5.046 | 5.058 | 4.857 | 4.902 | 9,062,798 | -0.09(-1.80%) |
Jul 24, 2012 | 5.136 | 5.136 | 4.932 | 4.992 | 11,928,632 | -0.07(-1.30%) |
Jul 23, 2012 | 5.076 | 5.082 | 4.962 | 5.058 | 8,772,649 | -0.20(-3.76%) |
Jul 20, 2012 | 5.303 | 5.393 | 5.189 | 5.255 | 11,146,772 | -0.16(-2.98%) |
Jul 19, 2012 | 5.309 | 5.465 | 5.285 | 5.417 | 11,514,828 | +0.15(+2.84%) |
Jul 18, 2012 | 5.076 | 5.318 | 5.055 | 5.267 | 12,195,861 | +0.16(+3.17%) |
Jul 17, 2012 | 5.064 | 5.153 | 5.010 | 5.106 | 9,387,006 | +0.10(+1.91%) |
Jul 16, 2012 | 5.076 | 5.100 | 4.926 | 5.010 | 10,079,700 | -0.08(-1.65%) |
Jul 13, 2012 | 5.118 | 5.153 | 5.040 | 5.094 | 11,802,518 | +0.10(+2.04%) |
Jul 12, 2012 | 4.872 | 5.046 | 4.830 | 4.992 | 9,897,961 | -0.01(-0.12%) |
Jul 11, 2012 | 5.016 | 5.064 | 4.914 | 4.998 | 12,271,762 | -0.05(-0.95%) |
Jul 10, 2012 | 5.255 | 5.267 | 5.016 | 5.046 | 10,443,619 | -0.11(-2.20%) |
Jul 09, 2012 | 5.159 | 5.234 | 5.130 | 5.159 | 7,784,399 | -0.05(-1.03%) |
Jul 06, 2012 | 5.225 | 5.255 | 5.165 | 5.213 | 10,126,562 | -0.17(-3.22%) |
Jul 05, 2012 | 5.273 | 5.489 | 5.243 | 5.387 | 19,529,512 | -0.06(-1.10%) |
Jul 03, 2012 | 5.339 | 5.453 | 5.327 | 5.447 | 9,878,541 | +0.11(+2.02%) |
Jul 02, 2012 | 5.291 | 5.339 | 5.237 | 5.339 | 11,181,263 | +0.10(+1.83%) |
Jun 29, 2012 | 5.040 | 5.273 | 5.019 | 5.243 | 14,650,362 | +0.51(+10.75%) |
Jun 28, 2012 | 4.711 | 4.752 | 4.591 | 4.734 | 13,327,891 | -0.02(-0.38%) |
Jun 27, 2012 | 4.705 | 4.824 | 4.705 | 4.752 | 7,114,976 | +0.06(+1.28%) |
Jun 26, 2012 | 4.687 | 4.746 | 4.639 | 4.693 | 9,475,832 | +0.01(+0.13%) |
Jun 25, 2012 | 4.729 | 4.752 | 4.651 | 4.687 | 9,916,922 | -0.13(-2.73%) |
Jun 22, 2012 | 4.968 | 4.986 | 4.770 | 4.818 | 11,399,834 | -0.08(-1.59%) |
Jun 21, 2012 | 5.040 | 5.064 | 4.878 | 4.896 | 15,198,093 | -0.26(-5.10%) |
Jun 20, 2012 | 5.267 | 5.321 | 5.142 | 5.159 | 16,488,886 | -0.16(-2.93%) |
Jun 19, 2012 | 5.076 | 5.333 | 5.046 | 5.315 | 16,187,390 | +0.16(+3.14%) |
Jun 18, 2012 | 5.142 | 5.189 | 5.100 | 5.153 | 10,854,416 | -0.05(-0.92%) |
Jun 15, 2012 | 5.124 | 5.207 | 5.094 | 5.201 | 11,875,356 | +0.13(+2.48%) |
Jun 14, 2012 | 4.962 | 5.118 | 4.914 | 5.076 | 11,290,382 | +0.11(+2.29%) |
Jun 13, 2012 | 4.932 | 5.046 | 4.890 | 4.962 | 13,663,645 | -0.01(-0.24%) |
Jun 12, 2012 | 4.866 | 4.998 | 4.854 | 4.974 | 13,044,163 | +0.13(+2.72%) |
Jun 11, 2012 | 5.052 | 5.052 | 4.830 | 4.842 | 10,477,031 | -0.10(-1.94%) |
Jun 08, 2012 | 4.920 | 4.950 | 4.818 | 4.938 | 9,687,627 | -0.05(-0.96%) |
Jun 07, 2012 | 5.046 | 5.124 | 4.962 | 4.986 | 11,603,870 | +0.05(+1.09%) |
Jun 06, 2012 | 4.782 | 4.938 | 4.782 | 4.932 | 14,338,460 | +0.18(+3.78%) |
Jun 05, 2012 | 4.764 | 4.890 | 4.734 | 4.752 | 10,914,829 | +0.04(+0.76%) |
Jun 04, 2012 | 4.669 | 4.752 | 4.651 | 4.717 | 11,731,036 | +0.10(+2.20%) |
Jun 01, 2012 | 4.555 | 4.723 | 4.549 | 4.615 | 12,671,328 | -0.14(-3.02%) |
May 31, 2012 | 4.699 | 4.758 | 4.627 | 4.758 | 14,609,084 | -0.01(-0.25%) |
May 30, 2012 | 4.752 | 4.820 | 4.729 | 4.770 | 10,401,401 | -0.15(-3.04%) |
May 29, 2012 | 4.968 | 4.968 | 4.836 | 4.920 | 11,485,632 | +0.10(+1.99%) |
May 25, 2012 | 4.746 | 4.896 | 4.711 | 4.824 | 11,691,957 | +0.09(+1.90%) |
May 24, 2012 | 4.800 | 4.812 | 4.621 | 4.734 | 13,448,191 | -0.05(-1.13%) |
May 23, 2012 | 4.711 | 4.800 | 4.627 | 4.788 | 14,437,373 | +0.04(+0.88%) |
May 22, 2012 | 4.830 | 4.938 | 4.717 | 4.746 | 13,001,505 | -0.12(-2.46%) |
May 21, 2012 | 4.615 | 4.908 | 4.615 | 4.866 | 14,056,375 | +0.28(+6.14%) |
May 18, 2012 | 4.639 | 4.696 | 4.498 | 4.585 | 20,055,180 | -0.04(-0.78%) |
May 17, 2012 | 4.758 | 4.839 | 4.615 | 4.621 | 17,090,284 | -0.11(-2.40%) |
May 16, 2012 | 4.914 | 4.926 | 4.711 | 4.734 | 14,298,904 | -0.01(-0.25%) |
May 15, 2012 | 4.878 | 4.920 | 4.729 | 4.746 | 11,953,474 | -0.12(-2.46%) |
May 14, 2012 | 4.860 | 4.932 | 4.833 | 4.866 | 11,106,410 | -0.17(-3.46%) |
May 11, 2012 | 4.945 | 5.160 | 4.939 | 5.041 | 16,879,578 | +0.01(+0.12%) |
May 10, 2012 | 4.993 | 5.142 | 4.951 | 5.035 | 18,120,878 | +0.15(+3.05%) |
May 09, 2012 | 4.826 | 4.981 | 4.814 | 4.886 | 17,198,868 | -0.07(-1.33%) |
May 08, 2012 | 5.053 | 5.059 | 4.897 | 4.951 | 16,492,531 | -0.21(-4.05%) |
May 07, 2012 | 5.035 | 5.166 | 4.951 | 5.160 | 14,486,375 | +0.02(+0.35%) |
May 04, 2012 | 5.351 | 5.369 | 5.142 | 5.142 | 13,688,121 | -0.30(-5.59%) |
May 03, 2012 | 5.482 | 5.494 | 5.351 | 5.446 | 11,934,402 | -0.13(-2.25%) |
May 02, 2012 | 5.566 | 5.583 | 5.446 | 5.572 | 6,023,223 | -0.07(-1.16%) |
May 01, 2012 | 5.619 | 5.745 | 5.560 | 5.637 | 4,786,016 | +0.04(+0.64%) |
Apr 30, 2012 | 5.643 | 5.667 | 5.524 | 5.601 | 8,767,848 | -0.04(-0.74%) |
Apr 27, 2012 | 5.721 | 5.745 | 5.625 | 5.643 | 8,223,853 | -0.05(-0.84%) |
Apr 26, 2012 | 5.595 | 5.733 | 5.530 | 5.691 | 9,179,032 | +0.06(+1.06%) |
Apr 25, 2012 | 5.685 | 5.709 | 5.572 | 5.631 | 9,775,951 | +0.05(+0.96%) |
Apr 24, 2012 | 5.470 | 5.613 | 5.464 | 5.577 | 9,120,608 | +0.02(+0.32%) |
Apr 23, 2012 | 5.518 | 5.560 | 5.428 | 5.560 | 7,935,229 | -0.14(-2.41%) |
Apr 20, 2012 | 5.715 | 5.804 | 5.667 | 5.697 | 6,356,975 | +0.03(+0.53%) |
Apr 19, 2012 | 5.745 | 5.783 | 5.598 | 5.667 | 7,329,684 | -0.06(-1.04%) |
Apr 18, 2012 | 5.607 | 5.756 | 5.592 | 5.727 | 9,290,019 | +0.08(+1.37%) |
Apr 17, 2012 | 5.631 | 5.721 | 5.607 | 5.649 | 7,073,415 | +0.05(+0.96%) |
Apr 16, 2012 | 5.733 | 5.750 | 5.506 | 5.595 | 12,125,103 | -0.07(-1.26%) |
Apr 13, 2012 | 5.655 | 5.685 | 5.518 | 5.667 | 11,096,040 | -0.05(-0.94%) |
Apr 12, 2012 | 5.512 | 5.768 | 5.500 | 5.721 | 12,076,845 | +0.17(+3.01%) |
Apr 11, 2012 | 5.560 | 5.613 | 5.500 | 5.554 | 11,167,449 | +0.08(+1.42%) |
Apr 10, 2012 | 5.530 | 5.548 | 5.351 | 5.476 | 16,472,934 | -0.13(-2.34%) |
Apr 09, 2012 | 5.554 | 5.649 | 5.542 | 5.607 | 7,472,936 | -0.07(-1.16%) |
Apr 05, 2012 | 5.625 | 5.727 | 5.601 | 5.673 | 10,893,314 | +0.04(+0.63%) |
Apr 04, 2012 | 5.709 | 5.745 | 5.595 | 5.637 | 10,845,019 | -0.19(-3.28%) |
Apr 03, 2012 | 5.929 | 5.965 | 5.718 | 5.828 | 9,834,760 | -0.08(-1.31%) |
Apr 02, 2012 | 5.703 | 5.977 | 5.691 | 5.906 | 14,385,760 | +0.16(+2.80%) |
Mar 30, 2012 | 5.900 | 5.906 | 5.691 | 5.745 | 16,736,240 | -0.13(-2.23%) |
Mar 29, 2012 | 5.721 | 5.888 | 5.673 | 5.876 | 14,019,814 | +0.05(+0.82%) |
Mar 28, 2012 | 6.037 | 6.040 | 5.792 | 5.828 | 17,849,198 | -0.20(-3.36%) |
Mar 27, 2012 | 6.228 | 6.263 | 5.995 | 6.031 | 11,635,567 | -0.18(-2.88%) |
Mar 26, 2012 | 6.180 | 6.222 | 6.132 | 6.210 | 9,087,575 | +0.11(+1.76%) |
Mar 23, 2012 | 5.923 | 6.126 | 5.882 | 6.102 | 11,960,921 | +0.20(+3.44%) |
Mar 22, 2012 | 5.935 | 5.965 | 5.846 | 5.900 | 9,205,527 | -0.17(-2.75%) |
Mar 21, 2012 | 6.150 | 6.150 | 5.959 | 6.067 | 10,650,400 | -0.11(-1.74%) |
Mar 20, 2012 | 6.162 | 6.174 | 6.085 | 6.174 | 12,029,824 | -0.17(-2.63%) |
Mar 19, 2012 | 6.317 | 6.419 | 6.305 | 6.341 | 7,756,272 | -0.02(-0.38%) |
Mar 16, 2012 | 6.395 | 6.395 | 6.299 | 6.365 | 8,310,104 | +0.03(+0.47%) |
Mar 15, 2012 | 6.347 | 6.436 | 6.299 | 6.335 | 11,514,555 | +0.04(+0.57%) |
Mar 14, 2012 | 6.210 | 6.377 | 6.210 | 6.299 | 16,244,815 | +0.05(+0.76%) |
Mar 13, 2012 | 5.941 | 6.252 | 5.912 | 6.252 | 15,001,222 | +0.35(+5.97%) |
Mar 12, 2012 | 5.858 | 5.935 | 5.822 | 5.900 | 8,908,428 | -0.04(-0.70%) |
Mar 09, 2012 | 5.923 | 6.007 | 5.888 | 5.941 | 9,826,006 | +0.03(+0.50%) |
Mar 08, 2012 | 5.894 | 5.941 | 5.792 | 5.912 | 12,465,724 | +0.13(+2.27%) |
Mar 07, 2012 | 5.816 | 5.816 | 5.706 | 5.780 | 12,891,156 | -0.05(-0.82%) |
Mar 06, 2012 | 5.983 | 5.983 | 5.810 | 5.828 | 15,443,809 | -0.35(-5.69%) |
Mar 05, 2012 | 6.317 | 6.347 | 6.168 | 6.180 | 13,517,663 | -0.14(-2.17%) |
Mar 02, 2012 | 6.347 | 6.401 | 6.287 | 6.317 | 12,309,564 | -0.04(-0.66%) |
Mar 01, 2012 | 6.234 | 6.359 | 6.228 | 6.359 | 11,839,415 | +0.16(+2.50%) |
Feb 29, 2012 | 6.281 | 6.359 | 6.156 | 6.204 | 11,877,456 | -0.02(-0.29%) |
Feb 28, 2012 | 6.174 | 6.234 | 6.138 | 6.222 | 9,214,276 | +0.06(+1.02%) |
Feb 27, 2012 | 6.129 | 6.171 | 6.082 | 6.159 | 6,294,322 | -0.04(-0.67%) |
Feb 24, 2012 | 6.183 | 6.236 | 6.159 | 6.201 | 6,054,946 | +0.06(+0.97%) |
Feb 23, 2012 | 6.171 | 6.213 | 6.094 | 6.141 | 8,857,814 | -0.01(-0.19%) |
Feb 22, 2012 | 6.248 | 6.308 | 6.141 | 6.153 | 8,314,692 | -0.04(-0.67%) |
Feb 21, 2012 | 6.189 | 6.319 | 6.141 | 6.195 | 11,434,959 | +0.05(+0.77%) |
Feb 17, 2012 | 6.141 | 6.189 | 6.064 | 6.147 | 13,226,368 | +0.10(+1.57%) |
Feb 16, 2012 | 5.933 | 6.052 | 5.886 | 6.052 | 18,752,090 | +0.14(+2.41%) |
Feb 15, 2012 | 6.070 | 6.088 | 5.892 | 5.910 | 14,946,065 | -0.14(-2.36%) |
Feb 14, 2012 | 6.141 | 6.147 | 5.981 | 6.052 | 17,717,188 | -0.15(-2.39%) |
Feb 13, 2012 | 6.242 | 6.284 | 6.106 | 6.201 | 14,152,933 | +0.05(+0.87%) |
Feb 10, 2012 | 6.195 | 6.266 | 6.070 | 6.147 | 20,569,248 | -0.23(-3.63%) |
Feb 09, 2012 | 6.325 | 6.403 | 6.278 | 6.379 | 19,593,504 | +0.04(+0.56%) |
Feb 08, 2012 | 6.355 | 6.403 | 6.281 | 6.343 | 17,383,592 | +0.02(+0.28%) |
Feb 07, 2012 | 6.319 | 6.367 | 6.242 | 6.325 | 13,035,379 | +0.01(+0.19%) |
Feb 06, 2012 | 6.230 | 6.319 | 6.224 | 6.314 | 12,400,929 | +0.01(+0.09%) |
Feb 03, 2012 | 6.201 | 6.355 | 6.129 | 6.308 | 24,466,868 | +0.21(+3.41%) |
Feb 02, 2012 | 6.017 | 6.177 | 6.017 | 6.100 | 24,034,586 | +0.07(+1.08%) |
Feb 01, 2012 | 5.815 | 6.118 | 5.779 | 6.034 | 44,544,636 | +0.39(+6.95%) |
Jan 31, 2012 | 5.767 | 5.779 | 5.612 | 5.642 | 14,366,719 | -0.05(-0.94%) |
Jan 30, 2012 | 5.660 | 5.737 | 5.571 | 5.696 | 16,257,135 | -0.04(-0.62%) |
Jan 27, 2012 | 5.755 | 5.821 | 5.708 | 5.731 | 17,697,876 | -0.02(-0.41%) |
Jan 26, 2012 | 5.797 | 5.850 | 5.702 | 5.755 | 16,375,360 | -0.04(-0.72%) |
Jan 25, 2012 | 5.672 | 5.868 | 5.595 | 5.797 | 12,415,171 | +0.14(+2.41%) |
Jan 24, 2012 | 5.506 | 5.663 | 5.458 | 5.660 | 12,085,549 | -0.02(-0.42%) |
Jan 23, 2012 | 5.660 | 5.702 | 5.601 | 5.684 | 14,105,810 | +0.03(+0.53%) |
Jan 20, 2012 | 5.648 | 5.712 | 5.601 | 5.654 | 11,559,665 | +0.01(+0.11%) |
Jan 19, 2012 | 5.642 | 5.678 | 5.518 | 5.648 | 21,664,474 | -0.07(-1.25%) |
Jan 18, 2012 | 5.577 | 5.726 | 5.553 | 5.720 | 14,309,827 | +0.07(+1.16%) |
Jan 17, 2012 | 5.625 | 5.672 | 5.559 | 5.654 | 18,147,324 | +0.24(+4.50%) |
Jan 13, 2012 | 5.470 | 5.476 | 5.339 | 5.411 | 15,467,904 | -0.17(-2.98%) |
Jan 12, 2012 | 5.476 | 5.601 | 5.411 | 5.577 | 12,862,769 | +0.11(+1.95%) |
Jan 11, 2012 | 5.464 | 5.500 | 5.417 | 5.470 | 12,749,491 | +0.13(+2.45%) |
Jan 10, 2012 | 5.339 | 5.405 | 5.307 | 5.339 | 20,566,958 | +0.25(+4.90%) |
Jan 09, 2012 | 5.120 | 5.179 | 5.072 | 5.090 | 13,678,935 | +0.05(+0.94%) |
Jan 06, 2012 | 5.066 | 5.120 | 4.989 | 5.043 | 16,521,483 | +0.07(+1.43%) |
Jan 05, 2012 | 5.025 | 5.066 | 4.900 | 4.971 | 13,497,290 | -0.03(-0.59%) |