Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.969 | 4.017 | 3.957 | 3.993 | 3,624,155 | -0.01(-0.30%) |
Jul 30, 2012 | 3.957 | 4.036 | 3.957 | 4.005 | 4,087,223 | +0.07(+1.85%) |
Jul 27, 2012 | 3.854 | 3.969 | 3.835 | 3.933 | 5,508,927 | +0.18(+4.68%) |
Jul 26, 2012 | 3.750 | 3.781 | 3.720 | 3.757 | 4,866,740 | +0.24(+6.91%) |
Jul 25, 2012 | 3.538 | 3.550 | 3.471 | 3.514 | 3,691,928 | +0.08(+2.30%) |
Jul 24, 2012 | 3.508 | 3.520 | 3.392 | 3.435 | 5,999,401 | -0.12(-3.41%) |
Jul 23, 2012 | 3.508 | 3.574 | 3.471 | 3.556 | 5,846,324 | -0.24(-6.39%) |
Jul 20, 2012 | 3.829 | 3.854 | 3.787 | 3.799 | 4,088,437 | -0.18(-4.57%) |
Jul 19, 2012 | 3.981 | 4.021 | 3.963 | 3.981 | 5,830,915 | +0.01(+0.15%) |
Jul 18, 2012 | 3.926 | 3.987 | 3.920 | 3.975 | 1,777,582 | +0.01(+0.15%) |
Jul 17, 2012 | 3.978 | 3.987 | 3.866 | 3.969 | 2,402,992 | +0.00(+0.00%) |
Jul 16, 2012 | 3.945 | 3.975 | 3.908 | 3.969 | 3,064,485 | +0.04(+1.08%) |
Jul 13, 2012 | 3.854 | 3.946 | 3.854 | 3.926 | 2,948,309 | +0.03(+0.78%) |
Jul 12, 2012 | 3.872 | 3.914 | 3.823 | 3.896 | 4,667,777 | +0.02(+0.47%) |
Jul 11, 2012 | 3.829 | 3.896 | 3.823 | 3.878 | 5,249,296 | +0.14(+3.73%) |
Jul 10, 2012 | 3.829 | 3.860 | 3.714 | 3.738 | 2,619,704 | -0.06(-1.60%) |
Jul 09, 2012 | 3.775 | 3.799 | 3.744 | 3.799 | 2,987,038 | +0.01(+0.16%) |
Jul 06, 2012 | 3.826 | 3.848 | 3.763 | 3.793 | 3,034,069 | -0.12(-3.10%) |
Jul 05, 2012 | 3.963 | 3.969 | 3.866 | 3.914 | 4,304,361 | -0.20(-4.87%) |
Jul 03, 2012 | 4.066 | 4.121 | 4.060 | 4.115 | 1,905,846 | +0.07(+1.65%) |
Jul 02, 2012 | 4.017 | 4.048 | 3.975 | 4.048 | 3,409,313 | -0.01(-0.15%) |
Jun 29, 2012 | 3.975 | 4.060 | 3.939 | 4.054 | 9,339,854 | +0.38(+10.23%) |
Jun 28, 2012 | 3.605 | 3.678 | 3.574 | 3.678 | 4,371,075 | -0.05(-1.30%) |
Jun 27, 2012 | 3.665 | 3.738 | 3.647 | 3.726 | 11,236,639 | +0.08(+2.33%) |
Jun 26, 2012 | 3.617 | 3.647 | 3.539 | 3.641 | 7,736,395 | +0.05(+1.35%) |
Jun 25, 2012 | 3.659 | 3.665 | 3.562 | 3.593 | 7,075,833 | -0.27(-7.06%) |
Jun 22, 2012 | 3.933 | 3.933 | 3.823 | 3.866 | 4,165,493 | +0.08(+2.08%) |
Jun 21, 2012 | 3.975 | 3.987 | 3.763 | 3.787 | 7,538,059 | -0.12(-3.11%) |
Jun 20, 2012 | 3.872 | 3.957 | 3.829 | 3.908 | 7,114,698 | +0.04(+0.94%) |
Jun 19, 2012 | 3.763 | 3.902 | 3.750 | 3.872 | 8,964,941 | +0.22(+5.98%) |
Jun 18, 2012 | 3.617 | 3.678 | 3.604 | 3.653 | 7,112,894 | -0.16(-4.29%) |
Jun 15, 2012 | 3.750 | 3.823 | 3.720 | 3.817 | 7,204,480 | +0.22(+6.07%) |
Jun 14, 2012 | 3.508 | 3.635 | 3.496 | 3.599 | 4,368,569 | +0.08(+2.42%) |
Jun 13, 2012 | 3.526 | 3.599 | 3.496 | 3.514 | 5,564,809 | -0.08(-2.20%) |
Jun 12, 2012 | 3.587 | 3.605 | 3.496 | 3.593 | 8,094,842 | -0.04(-1.00%) |
Jun 11, 2012 | 3.787 | 3.793 | 3.623 | 3.629 | 6,517,240 | -0.07(-1.81%) |
Jun 08, 2012 | 3.611 | 3.708 | 3.587 | 3.696 | 5,887,550 | -0.05(-1.30%) |
Jun 07, 2012 | 3.866 | 3.878 | 3.732 | 3.744 | 5,653,845 | -0.05(-1.44%) |
Jun 06, 2012 | 3.678 | 3.799 | 3.665 | 3.799 | 8,203,503 | +0.24(+6.64%) |
Jun 05, 2012 | 3.514 | 3.587 | 3.514 | 3.562 | 5,933,352 | +0.03(+0.86%) |
Jun 04, 2012 | 3.532 | 3.547 | 3.489 | 3.532 | 7,148,552 | +0.16(+4.68%) |
Jun 01, 2012 | 3.429 | 3.459 | 3.344 | 3.374 | 6,017,483 | -0.15(-4.14%) |
May 31, 2012 | 3.514 | 3.556 | 3.435 | 3.520 | 5,318,495 | +0.01(+0.35%) |
May 30, 2012 | 3.581 | 3.587 | 3.496 | 3.508 | 5,291,837 | -0.16(-4.46%) |
May 29, 2012 | 3.678 | 3.708 | 3.617 | 3.672 | 3,850,667 | +0.05(+1.51%) |
May 25, 2012 | 3.617 | 3.665 | 3.593 | 3.617 | 3,288,309 | -0.02(-0.67%) |
May 24, 2012 | 3.690 | 3.695 | 3.587 | 3.641 | 5,539,868 | -0.01(-0.33%) |
May 23, 2012 | 3.653 | 3.665 | 3.550 | 3.653 | 6,745,517 | -0.09(-2.43%) |
May 22, 2012 | 3.726 | 3.866 | 3.696 | 3.744 | 7,696,950 | +0.14(+3.87%) |
May 21, 2012 | 3.538 | 3.605 | 3.520 | 3.605 | 5,192,664 | +0.11(+3.13%) |
May 18, 2012 | 3.587 | 3.593 | 3.471 | 3.496 | 6,203,292 | +0.00(+0.00%) |
May 17, 2012 | 3.562 | 3.574 | 3.477 | 3.496 | 7,727,314 | -0.16(-4.48%) |
May 16, 2012 | 3.750 | 3.799 | 3.659 | 3.659 | 7,534,155 | +0.00(+0.00%) |
May 15, 2012 | 3.732 | 3.769 | 3.647 | 3.659 | 7,580,457 | -0.13(-3.52%) |
May 14, 2012 | 3.817 | 3.835 | 3.793 | 3.793 | 7,233,754 | -0.23(-5.73%) |
May 11, 2012 | 3.987 | 4.109 | 3.981 | 4.024 | 5,417,047 | -0.07(-1.63%) |
May 10, 2012 | 4.133 | 4.181 | 4.084 | 4.090 | 7,935,842 | +0.10(+2.43%) |
May 09, 2012 | 3.951 | 4.030 | 3.872 | 3.993 | 29,095,544 | +0.00(+0.00%) |
May 08, 2012 | 4.024 | 4.048 | 3.914 | 3.993 | 8,136,859 | -0.21(-5.05%) |
May 07, 2012 | 4.090 | 4.218 | 4.078 | 4.206 | 8,527,698 | +0.18(+4.37%) |
May 04, 2012 | 4.078 | 4.102 | 4.005 | 4.030 | 6,204,238 | -0.08(-1.92%) |
May 03, 2012 | 4.175 | 4.200 | 4.096 | 4.109 | 4,691,059 | -0.10(-2.31%) |
May 02, 2012 | 4.193 | 4.230 | 4.139 | 4.206 | 5,861,834 | -0.10(-2.39%) |
May 01, 2012 | 4.297 | 4.351 | 4.260 | 4.309 | 3,557,218 | +0.02(+0.57%) |
Apr 30, 2012 | 4.315 | 4.327 | 4.248 | 4.284 | 6,988,831 | -0.05(-1.12%) |
Apr 27, 2012 | 4.333 | 4.351 | 4.260 | 4.333 | 23,734,984 | +0.02(+0.56%) |
Apr 26, 2012 | 4.248 | 4.321 | 4.230 | 4.309 | 10,873,829 | -0.04(-0.84%) |
Apr 25, 2012 | 4.400 | 4.436 | 4.309 | 4.345 | 5,010,873 | +0.11(+2.58%) |
Apr 24, 2012 | 4.139 | 4.260 | 4.127 | 4.236 | 6,383,379 | +0.03(+0.72%) |
Apr 23, 2012 | 4.096 | 4.206 | 4.060 | 4.206 | 8,928,716 | -0.20(-4.55%) |
Apr 20, 2012 | 4.412 | 4.473 | 4.394 | 4.406 | 7,470,617 | +0.14(+3.27%) |
Apr 19, 2012 | 4.382 | 4.412 | 4.242 | 4.266 | 8,079,603 | -0.10(-2.36%) |
Apr 18, 2012 | 4.382 | 4.467 | 4.363 | 4.369 | 7,720,650 | -0.08(-1.77%) |
Apr 17, 2012 | 4.400 | 4.482 | 4.357 | 4.448 | 7,181,471 | +0.23(+5.47%) |
Apr 16, 2012 | 4.309 | 4.315 | 4.169 | 4.218 | 8,929,444 | -0.06(-1.42%) |
Apr 13, 2012 | 4.418 | 4.424 | 4.272 | 4.278 | 7,793,327 | -0.25(-5.62%) |
Apr 12, 2012 | 4.400 | 4.552 | 4.388 | 4.533 | 6,504,628 | +0.13(+2.89%) |
Apr 11, 2012 | 4.485 | 4.491 | 4.376 | 4.406 | 6,666,754 | +0.16(+3.71%) |
Apr 10, 2012 | 4.388 | 4.418 | 4.236 | 4.248 | 12,832,049 | -0.22(-5.02%) |
Apr 09, 2012 | 4.467 | 4.526 | 4.448 | 4.473 | 6,079,495 | -0.09(-1.99%) |
Apr 05, 2012 | 4.473 | 4.618 | 4.460 | 4.564 | 6,983,628 | -0.04(-0.79%) |
Apr 04, 2012 | 4.691 | 4.728 | 4.558 | 4.600 | 10,991,479 | -0.25(-5.25%) |
Apr 03, 2012 | 4.946 | 4.970 | 4.800 | 4.855 | 8,677,789 | -0.25(-4.88%) |
Apr 02, 2012 | 4.934 | 5.128 | 4.922 | 5.104 | 5,619,174 | +0.05(+1.08%) |
Mar 30, 2012 | 5.055 | 5.073 | 4.940 | 5.049 | 7,990,722 | -0.07(-1.42%) |
Mar 29, 2012 | 5.098 | 5.134 | 5.043 | 5.122 | 6,045,571 | -0.17(-3.21%) |
Mar 28, 2012 | 5.383 | 5.401 | 5.237 | 5.292 | 3,830,369 | -0.11(-2.02%) |
Mar 27, 2012 | 5.516 | 5.516 | 5.401 | 5.401 | 3,479,038 | -0.07(-1.33%) |
Mar 26, 2012 | 5.401 | 5.474 | 5.380 | 5.474 | 8,348,660 | +0.15(+2.73%) |
Mar 23, 2012 | 5.280 | 5.334 | 5.213 | 5.328 | 3,402,751 | +0.05(+0.92%) |
Mar 22, 2012 | 5.322 | 5.347 | 5.231 | 5.280 | 11,892,057 | -0.16(-3.01%) |
Mar 21, 2012 | 5.516 | 5.529 | 5.401 | 5.444 | 3,658,821 | -0.15(-2.71%) |
Mar 20, 2012 | 5.589 | 5.644 | 5.547 | 5.595 | 3,767,949 | -0.12(-2.12%) |
Mar 19, 2012 | 5.668 | 5.771 | 5.656 | 5.717 | 7,354,558 | -0.03(-0.53%) |
Mar 16, 2012 | 5.741 | 5.790 | 5.717 | 5.747 | 8,703,999 | +0.08(+1.39%) |
Mar 15, 2012 | 5.601 | 5.686 | 5.535 | 5.668 | 5,920,013 | +0.12(+2.08%) |
Mar 14, 2012 | 5.601 | 5.620 | 5.516 | 5.553 | 4,978,924 | +0.06(+1.10%) |
Mar 13, 2012 | 5.353 | 5.498 | 5.334 | 5.492 | 5,374,882 | +0.22(+4.14%) |
Mar 12, 2012 | 5.334 | 5.340 | 5.243 | 5.274 | 12,592,346 | -0.05(-0.91%) |
Mar 09, 2012 | 5.334 | 5.401 | 5.280 | 5.322 | 6,572,394 | -0.19(-3.52%) |
Mar 08, 2012 | 5.431 | 5.516 | 5.395 | 5.516 | 5,063,740 | +0.27(+5.09%) |
Mar 07, 2012 | 5.201 | 5.252 | 5.152 | 5.249 | 4,843,036 | +0.12(+2.25%) |
Mar 06, 2012 | 5.262 | 5.286 | 5.098 | 5.134 | 5,749,866 | -0.38(-6.93%) |
Mar 05, 2012 | 5.529 | 5.538 | 5.450 | 5.516 | 4,163,094 | -0.05(-0.98%) |
Mar 02, 2012 | 5.571 | 5.614 | 5.510 | 5.571 | 4,497,417 | +0.08(+1.55%) |
Mar 01, 2012 | 5.359 | 5.492 | 5.353 | 5.486 | 11,756,551 | +0.15(+2.84%) |
Feb 29, 2012 | 5.498 | 5.522 | 5.334 | 5.334 | 6,745,460 | -0.18(-3.19%) |
Feb 28, 2012 | 5.413 | 5.529 | 5.383 | 5.510 | 4,350,006 | +0.10(+1.79%) |
Feb 27, 2012 | 5.249 | 5.444 | 5.231 | 5.413 | 4,188,320 | +0.02(+0.34%) |
Feb 24, 2012 | 5.419 | 5.442 | 5.359 | 5.395 | 5,306,336 | -0.01(-0.11%) |
Feb 23, 2012 | 5.347 | 5.413 | 5.286 | 5.401 | 6,727,939 | +0.09(+1.71%) |
Feb 22, 2012 | 5.334 | 5.353 | 5.274 | 5.310 | 8,901,344 | -0.13(-2.34%) |
Feb 21, 2012 | 5.462 | 5.498 | 5.389 | 5.438 | 6,729,422 | -0.08(-1.54%) |
Feb 17, 2012 | 5.589 | 5.601 | 5.456 | 5.522 | 7,920,028 | +0.12(+2.13%) |
Feb 16, 2012 | 5.195 | 5.419 | 5.183 | 5.407 | 5,157,711 | +0.15(+2.89%) |
Feb 15, 2012 | 5.353 | 5.365 | 5.231 | 5.255 | 5,764,793 | +0.02(+0.46%) |
Feb 14, 2012 | 5.207 | 5.255 | 5.140 | 5.231 | 4,674,158 | -0.07(-1.37%) |
Feb 13, 2012 | 5.359 | 5.365 | 5.262 | 5.304 | 5,516,291 | +0.12(+2.34%) |
Feb 10, 2012 | 5.219 | 5.243 | 5.158 | 5.183 | 8,975,457 | -0.39(-6.97%) |
Feb 09, 2012 | 5.705 | 5.735 | 5.510 | 5.571 | 8,962,347 | -0.33(-5.65%) |
Feb 08, 2012 | 5.917 | 5.959 | 5.808 | 5.905 | 6,012,828 | -0.01(-0.10%) |
Feb 07, 2012 | 5.808 | 5.923 | 5.735 | 5.911 | 5,436,206 | +0.07(+1.14%) |
Feb 06, 2012 | 5.802 | 5.862 | 5.753 | 5.844 | 4,989,671 | -0.13(-2.13%) |
Feb 03, 2012 | 5.905 | 5.984 | 5.887 | 5.972 | 4,353,352 | +0.06(+1.03%) |
Feb 02, 2012 | 5.953 | 5.984 | 5.868 | 5.911 | 4,696,192 | +0.10(+1.78%) |
Feb 01, 2012 | 5.777 | 5.893 | 5.729 | 5.808 | 7,009,985 | +0.28(+5.05%) |
Jan 31, 2012 | 5.583 | 5.589 | 5.456 | 5.529 | 5,216,262 | +0.16(+2.94%) |
Jan 30, 2012 | 5.286 | 5.389 | 5.237 | 5.371 | 5,646,994 | -0.23(-4.12%) |
Jan 27, 2012 | 5.510 | 5.638 | 5.510 | 5.601 | 4,089,853 | +0.01(+0.22%) |
Jan 26, 2012 | 5.668 | 5.698 | 5.559 | 5.589 | 6,522,424 | +0.04(+0.77%) |
Jan 25, 2012 | 5.444 | 5.571 | 5.340 | 5.547 | 4,588,427 | -0.01(-0.22%) |
Jan 24, 2012 | 5.450 | 5.577 | 5.413 | 5.559 | 4,493,054 | -0.03(-0.54%) |
Jan 23, 2012 | 5.589 | 5.674 | 5.529 | 5.589 | 4,613,284 | +0.08(+1.43%) |
Jan 20, 2012 | 5.456 | 5.510 | 5.407 | 5.510 | 5,606,100 | -0.07(-1.20%) |
Jan 19, 2012 | 5.577 | 5.614 | 5.515 | 5.577 | 15,875,358 | +0.33(+6.24%) |
Jan 18, 2012 | 5.128 | 5.262 | 5.116 | 5.249 | 12,535,465 | +0.33(+6.66%) |
Jan 17, 2012 | 4.982 | 5.031 | 4.903 | 4.922 | 16,010,596 | +0.27(+5.87%) |
Jan 13, 2012 | 4.594 | 4.673 | 4.479 | 4.649 | 5,334,393 | -0.20(-4.13%) |
Jan 12, 2012 | 4.946 | 4.982 | 4.794 | 4.849 | 7,886,054 | +0.18(+3.77%) |
Jan 11, 2012 | 4.643 | 4.673 | 4.570 | 4.673 | 6,577,125 | +0.16(+3.49%) |
Jan 10, 2012 | 4.491 | 4.515 | 4.434 | 4.515 | 6,832,480 | +0.22(+5.08%) |
Jan 09, 2012 | 4.297 | 4.303 | 4.212 | 4.297 | 4,661,582 | +0.10(+2.46%) |
Jan 06, 2012 | 4.333 | 4.333 | 4.193 | 4.193 | 6,282,369 | -0.13(-3.09%) |
Jan 05, 2012 | 4.345 | 4.357 | 4.272 | 4.327 | 6,378,764 | -0.16(-3.65%) |
Jan 04, 2012 | 4.485 | 4.515 | 4.436 | 4.491 | 4,508,728 | +0.14(+3.21%) |
Dec 30, 2011 | 4.327 | 4.388 | 4.327 | 4.351 | 3,232,002 | +0.02(+0.56%) |
Dec 29, 2011 | 4.193 | 4.327 | 4.163 | 4.327 | 4,855,001 | +0.02(+0.56%) |
Dec 28, 2011 | 4.406 | 4.418 | 4.266 | 4.303 | 3,610,425 | -0.15(-3.41%) |
Dec 27, 2011 | 4.448 | 4.515 | 4.442 | 4.454 | 3,223,104 | -0.06(-1.34%) |
Dec 23, 2011 | 4.497 | 4.515 | 4.473 | 4.515 | 3,567,250 | +0.22(+5.23%) |
Dec 21, 2011 | 4.339 | 4.351 | 4.193 | 4.291 | 5,517,048 | -0.04(-0.98%) |
Dec 20, 2011 | 4.248 | 4.351 | 4.236 | 4.333 | 7,417,873 | +0.34(+8.51%) |
Dec 19, 2011 | 4.145 | 4.163 | 3.975 | 3.993 | 4,562,740 | -0.09(-2.23%) |
Dec 16, 2011 | 4.139 | 4.169 | 4.048 | 4.084 | 7,428,972 | -0.03(-0.74%) |
Dec 15, 2011 | 4.169 | 4.187 | 4.090 | 4.115 | 5,271,678 | +0.11(+2.73%) |
Dec 14, 2011 | 4.060 | 4.109 | 3.975 | 4.005 | 7,000,064 | -0.13(-3.08%) |
Dec 13, 2011 | 4.266 | 4.327 | 4.102 | 4.133 | 8,201,569 | -0.21(-4.76%) |
Dec 12, 2011 | 4.351 | 4.375 | 4.267 | 4.339 | 8,295,619 | -0.41(-8.68%) |
Dec 09, 2011 | 4.679 | 4.819 | 4.673 | 4.752 | 5,725,340 | +0.16(+3.43%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.558 | 4.594 | 9,907,067 | -0.37(-7.46%) |
Dec 07, 2011 | 4.758 | 4.985 | 4.685 | 4.964 | 10,151,194 | -0.16(-3.20%) |
Dec 06, 2011 | 5.171 | 5.201 | 5.097 | 5.128 | 8,403,437 | +0.09(+1.81%) |
Dec 05, 2011 | 5.274 | 5.286 | 5.001 | 5.037 | 8,229,769 | +0.21(+4.27%) |
Dec 02, 2011 | 4.995 | 5.007 | 4.819 | 4.831 | 9,657,319 | +0.21(+4.46%) |
Dec 01, 2011 | 4.679 | 4.721 | 4.594 | 4.624 | 8,156,444 | -0.12(-2.56%) |
Nov 30, 2011 | 4.673 | 4.758 | 4.612 | 4.746 | 11,164,195 | +0.41(+9.37%) |
Nov 29, 2011 | 4.376 | 4.418 | 4.303 | 4.339 | 8,018,040 | +0.08(+1.85%) |
Nov 28, 2011 | 4.266 | 4.303 | 4.212 | 4.260 | 8,155,317 | +0.46(+12.14%) |
Nov 25, 2011 | 3.835 | 3.896 | 3.787 | 3.799 | 3,909,369 | -0.03(-0.79%) |
Nov 23, 2011 | 3.963 | 3.969 | 3.799 | 3.829 | 6,387,687 | -0.19(-4.68%) |
Nov 22, 2011 | 4.054 | 4.102 | 3.993 | 4.017 | 6,803,698 | -0.12(-2.93%) |
Nov 21, 2011 | 4.200 | 4.230 | 4.102 | 4.139 | 5,025,008 | -0.22(-5.01%) |
Nov 18, 2011 | 4.400 | 4.418 | 4.321 | 4.357 | 4,904,442 | +0.07(+1.56%) |
Nov 17, 2011 | 4.442 | 4.442 | 4.248 | 4.291 | 6,356,739 | -0.10(-2.21%) |
Nov 16, 2011 | 4.430 | 4.552 | 4.382 | 4.388 | 6,009,684 | -0.09(-2.03%) |
Nov 15, 2011 | 4.473 | 4.539 | 4.400 | 4.479 | 9,907,460 | -0.18(-3.91%) |
Nov 14, 2011 | 4.800 | 4.831 | 4.618 | 4.661 | 7,291,756 | -0.24(-4.95%) |
Nov 11, 2011 | 4.855 | 4.964 | 4.837 | 4.903 | 7,000,225 | +0.19(+3.99%) |
Nov 10, 2011 | 4.819 | 4.819 | 4.594 | 4.715 | 7,973,163 | +0.17(+3.74%) |
Nov 09, 2011 | 4.570 | 4.649 | 4.521 | 4.545 | 15,725,513 | -0.68(-13.01%) |
Nov 08, 2011 | 5.255 | 5.286 | 5.055 | 5.225 | 11,188,342 | +0.32(+6.43%) |
Nov 07, 2011 | 4.861 | 4.916 | 4.770 | 4.910 | 10,459,847 | -0.15(-3.00%) |
Nov 04, 2011 | 5.098 | 5.110 | 4.897 | 5.061 | 11,872,838 | -0.16(-3.14%) |
Nov 03, 2011 | 5.146 | 5.258 | 4.982 | 5.225 | 17,602,534 | +0.52(+11.10%) |
Nov 02, 2011 | 4.636 | 4.764 | 4.533 | 4.703 | 10,999,854 | +0.19(+4.31%) |
Nov 01, 2011 | 4.467 | 4.643 | 4.400 | 4.509 | 25,910,322 | -0.73(-14.00%) |
Oct 31, 2011 | 5.535 | 5.535 | 5.225 | 5.243 | 12,095,913 | -0.58(-9.91%) |
Oct 28, 2011 | 5.753 | 5.862 | 5.747 | 5.820 | 10,821,447 | -0.42(-6.71%) |
Oct 27, 2011 | 6.032 | 6.330 | 5.978 | 6.239 | 15,801,371 | +0.89(+16.69%) |
Oct 26, 2011 | 5.425 | 5.462 | 5.134 | 5.347 | 8,465,018 | -0.04(-0.79%) |
Oct 25, 2011 | 5.595 | 5.595 | 5.377 | 5.389 | 7,849,474 | -0.17(-3.06%) |
Oct 24, 2011 | 5.347 | 5.571 | 5.340 | 5.559 | 10,166,509 | +0.24(+4.57%) |
Oct 21, 2011 | 5.298 | 5.359 | 5.231 | 5.316 | 5,146,671 | +0.08(+1.51%) |
Oct 20, 2011 | 5.225 | 5.255 | 5.079 | 5.237 | 8,107,451 | +0.15(+2.98%) |
Oct 19, 2011 | 5.280 | 5.298 | 5.067 | 5.086 | 7,770,355 | -0.04(-0.71%) |
Oct 18, 2011 | 4.982 | 5.183 | 4.879 | 5.122 | 6,987,944 | +0.27(+5.63%) |
Oct 17, 2011 | 5.116 | 5.116 | 4.837 | 4.849 | 5,631,328 | -0.25(-4.99%) |
Oct 14, 2011 | 5.189 | 5.216 | 5.019 | 5.104 | 4,880,021 | +0.10(+1.94%) |
Oct 13, 2011 | 5.031 | 5.191 | 4.867 | 5.007 | 7,780,482 | -0.13(-2.48%) |
Oct 12, 2011 | 5.134 | 5.249 | 5.104 | 5.134 | 9,163,396 | +0.32(+6.55%) |
Oct 11, 2011 | 4.703 | 4.843 | 4.667 | 4.819 | 7,010,405 | -0.05(-1.12%) |
Oct 10, 2011 | 4.721 | 4.879 | 4.715 | 4.873 | 8,664,820 | +0.39(+8.81%) |
Oct 07, 2011 | 4.715 | 4.721 | 4.473 | 4.479 | 10,794,063 | -0.18(-3.91%) |
Oct 06, 2011 | 4.643 | 4.661 | 4.564 | 4.661 | 9,941,114 | +0.27(+6.22%) |
Oct 05, 2011 | 4.200 | 4.400 | 4.151 | 4.388 | 8,347,482 | +0.26(+6.32%) |
Oct 04, 2011 | 3.854 | 4.139 | 3.781 | 4.127 | 10,667,654 | +0.21(+5.43%) |
Oct 03, 2011 | 4.096 | 4.157 | 3.914 | 3.914 | 7,126,144 | -0.36(-8.51%) |
Sep 30, 2011 | 4.376 | 4.448 | 4.278 | 4.278 | 10,053,121 | -0.44(-9.38%) |
Sep 29, 2011 | 4.709 | 4.770 | 4.588 | 4.721 | 13,525,862 | +0.44(+10.35%) |
Sep 28, 2011 | 4.491 | 4.539 | 4.278 | 4.278 | 9,361,266 | -0.13(-2.89%) |
Sep 27, 2011 | 4.467 | 4.570 | 4.376 | 4.406 | 13,124,826 | +0.23(+5.52%) |
Sep 26, 2011 | 3.987 | 4.175 | 3.849 | 4.175 | 10,165,029 | +0.41(+10.79%) |
Sep 23, 2011 | 3.526 | 3.799 | 3.520 | 3.769 | 8,203,431 | +0.07(+1.97%) |
Sep 22, 2011 | 3.744 | 3.793 | 3.599 | 3.696 | 10,429,004 | -0.26(-6.60%) |
Sep 21, 2011 | 4.218 | 4.242 | 3.957 | 3.957 | 5,765,743 | -0.24(-5.78%) |
Sep 20, 2011 | 4.206 | 4.278 | 4.139 | 4.200 | 6,606,059 | +0.08(+2.06%) |
Sep 19, 2011 | 4.139 | 4.163 | 4.060 | 4.115 | 7,558,599 | -0.39(-8.63%) |
Sep 16, 2011 | 4.515 | 4.582 | 4.424 | 4.503 | 22,469,884 | +0.14(+3.20%) |
Sep 15, 2011 | 4.333 | 4.369 | 4.248 | 4.363 | 8,743,555 | +0.31(+7.63%) |
Sep 14, 2011 | 3.975 | 4.127 | 3.817 | 4.054 | 10,037,851 | +0.12(+2.93%) |
Sep 13, 2011 | 3.896 | 3.993 | 3.848 | 3.939 | 11,641,406 | +0.13(+3.51%) |
Sep 12, 2011 | 3.732 | 3.841 | 3.647 | 3.805 | 44,390,692 | -0.22(-5.57%) |
Sep 09, 2011 | 4.181 | 4.218 | 4.011 | 4.030 | 18,051,432 | -0.38(-8.67%) |
Sep 08, 2011 | 4.473 | 4.552 | 4.388 | 4.412 | 7,351,010 | -0.14(-3.07%) |
Sep 07, 2011 | 4.418 | 4.576 | 4.400 | 4.552 | 5,745,547 | +0.22(+5.04%) |
Sep 06, 2011 | 4.272 | 4.400 | 4.218 | 4.333 | 8,326,518 | -0.48(-9.96%) |
Sep 02, 2011 | 4.922 | 4.952 | 4.788 | 4.812 | 5,416,042 | -0.35(-6.82%) |
Sep 01, 2011 | 5.249 | 5.334 | 5.158 | 5.164 | 4,617,506 | -0.12(-2.30%) |
Aug 31, 2011 | 5.231 | 5.322 | 5.225 | 5.286 | 7,283,577 | +0.19(+3.81%) |
Aug 30, 2011 | 5.001 | 5.122 | 4.940 | 5.092 | 4,430,528 | +0.05(+0.96%) |
Aug 29, 2011 | 4.976 | 5.055 | 4.958 | 5.043 | 5,272,197 | +0.20(+4.14%) |
Aug 26, 2011 | 4.740 | 4.891 | 4.673 | 4.843 | 6,176,441 | -0.04(-0.87%) |
Aug 25, 2011 | 5.067 | 5.137 | 4.837 | 4.885 | 7,320,186 | -0.06(-1.23%) |
Aug 24, 2011 | 4.831 | 4.958 | 4.794 | 4.946 | 5,624,318 | +0.10(+2.00%) |
Aug 23, 2011 | 4.715 | 4.849 | 4.667 | 4.849 | 6,873,717 | +0.18(+3.90%) |
Aug 22, 2011 | 4.885 | 4.897 | 4.667 | 4.667 | 3,669,664 | -0.07(-1.54%) |
Aug 19, 2011 | 4.728 | 4.910 | 4.709 | 4.740 | 5,904,944 | -0.12(-2.37%) |
Aug 18, 2011 | 5.019 | 5.037 | 4.788 | 4.855 | 7,600,433 | -0.50(-9.40%) |
Aug 17, 2011 | 5.383 | 5.504 | 5.310 | 5.359 | 3,684,832 | +0.01(+0.23%) |
Aug 16, 2011 | 5.322 | 5.492 | 5.280 | 5.347 | 4,758,649 | -0.18(-3.29%) |
Aug 15, 2011 | 5.450 | 5.529 | 5.438 | 5.529 | 5,817,368 | +0.21(+3.88%) |
Aug 12, 2011 | 5.334 | 5.383 | 5.219 | 5.322 | 11,452,955 | +0.18(+3.54%) |
Aug 11, 2011 | 4.788 | 5.243 | 4.764 | 5.140 | 9,190,418 | +0.21(+4.18%) |
Aug 10, 2011 | 5.201 | 5.219 | 4.812 | 4.934 | 14,841,457 | -0.54(-9.87%) |
Aug 09, 2011 | 5.340 | 5.474 | 5.043 | 5.474 | 11,487,300 | +0.49(+9.87%) |
Aug 08, 2011 | 5.340 | 5.450 | 4.934 | 4.982 | 12,109,323 | -0.83(-14.30%) |
Aug 05, 2011 | 5.917 | 5.941 | 5.498 | 5.814 | 12,419,583 | +0.38(+7.04%) |
Aug 04, 2011 | 5.905 | 5.917 | 5.401 | 5.431 | 13,373,146 | -0.58(-9.60%) |
Aug 03, 2011 | 6.123 | 6.123 | 5.868 | 6.008 | 8,512,581 | -0.04(-0.70%) |
Aug 02, 2011 | 6.257 | 6.324 | 6.044 | 6.050 | 7,892,848 | -0.39(-6.03%) |