Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.750 | 5.830 | 5.559 | 5.559 | 17,614,338 | -0.18(-3.20%) |
Jul 30, 2012 | 5.902 | 5.966 | 5.726 | 5.742 | 12,237,378 | -0.21(-3.49%) |
Jul 27, 2012 | 5.631 | 5.982 | 5.599 | 5.950 | 20,646,328 | +0.30(+5.37%) |
Jul 26, 2012 | 5.527 | 5.686 | 5.431 | 5.647 | 16,508,889 | +0.30(+5.52%) |
Jul 25, 2012 | 5.431 | 5.471 | 5.319 | 5.351 | 12,027,339 | -0.03(-0.59%) |
Jul 24, 2012 | 5.431 | 5.467 | 5.287 | 5.383 | 15,852,607 | -0.06(-1.03%) |
Jul 23, 2012 | 5.479 | 5.543 | 5.391 | 5.439 | 15,347,066 | -0.24(-4.22%) |
Jul 20, 2012 | 5.391 | 5.774 | 5.375 | 5.678 | 44,300,756 | +0.26(+4.87%) |
Jul 19, 2012 | 5.343 | 5.431 | 5.287 | 5.415 | 15,423,466 | +0.16(+3.04%) |
Jul 18, 2012 | 5.383 | 5.463 | 5.231 | 5.255 | 11,750,643 | -0.16(-2.95%) |
Jul 17, 2012 | 5.527 | 5.591 | 5.327 | 5.415 | 11,362,151 | +0.02(+0.44%) |
Jul 16, 2012 | 5.423 | 5.431 | 5.319 | 5.391 | 8,430,695 | -0.03(-0.59%) |
Jul 13, 2012 | 5.191 | 5.443 | 5.191 | 5.423 | 16,089,619 | +0.22(+4.30%) |
Jul 12, 2012 | 5.103 | 5.263 | 5.016 | 5.199 | 14,024,489 | +0.00(+0.00%) |
Jul 11, 2012 | 5.087 | 5.247 | 5.072 | 5.199 | 11,033,284 | +0.09(+1.72%) |
Jul 10, 2012 | 5.135 | 5.239 | 5.064 | 5.111 | 10,221,563 | +0.04(+0.79%) |
Jul 09, 2012 | 5.191 | 5.231 | 5.032 | 5.072 | 7,436,020 | -0.14(-2.76%) |
Jul 06, 2012 | 5.191 | 5.247 | 5.131 | 5.215 | 8,984,781 | -0.01(-0.15%) |
Jul 05, 2012 | 5.303 | 5.335 | 5.183 | 5.223 | 10,819,079 | -0.17(-3.11%) |
Jul 03, 2012 | 5.343 | 5.463 | 5.319 | 5.391 | 10,514,429 | +0.02(+0.45%) |
Jul 02, 2012 | 5.479 | 5.479 | 5.303 | 5.367 | 10,818,495 | -0.01(-0.15%) |
Jun 29, 2012 | 5.279 | 5.487 | 5.231 | 5.375 | 19,160,560 | +0.22(+4.18%) |
Jun 28, 2012 | 4.960 | 5.167 | 4.952 | 5.159 | 16,734,656 | +0.11(+2.22%) |
Jun 27, 2012 | 4.968 | 5.135 | 4.880 | 5.048 | 13,029,276 | +0.06(+1.28%) |
Jun 26, 2012 | 4.872 | 5.064 | 4.808 | 4.984 | 26,042,076 | +0.10(+1.96%) |
Jun 25, 2012 | 4.536 | 4.936 | 4.457 | 4.888 | 27,852,392 | +0.33(+7.18%) |
Jun 22, 2012 | 4.488 | 4.600 | 4.441 | 4.560 | 7,067,407 | +0.13(+2.88%) |
Jun 21, 2012 | 4.680 | 4.816 | 4.401 | 4.433 | 10,416,631 | -0.22(-4.64%) |
Jun 20, 2012 | 4.640 | 4.720 | 4.576 | 4.648 | 11,931,998 | -0.02(-0.34%) |
Jun 19, 2012 | 4.457 | 4.688 | 4.433 | 4.664 | 16,509,159 | +0.25(+5.61%) |
Jun 18, 2012 | 4.369 | 4.441 | 4.297 | 4.417 | 8,293,750 | +0.02(+0.55%) |
Jun 15, 2012 | 4.249 | 4.401 | 4.209 | 4.393 | 12,168,282 | +0.18(+4.17%) |
Jun 14, 2012 | 3.985 | 4.241 | 3.945 | 4.217 | 11,505,197 | +0.19(+4.76%) |
Jun 13, 2012 | 4.185 | 4.249 | 4.009 | 4.025 | 9,629,050 | -0.21(-4.91%) |
Jun 12, 2012 | 4.193 | 4.265 | 4.145 | 4.233 | 9,968,387 | +0.08(+1.92%) |
Jun 11, 2012 | 4.433 | 4.473 | 4.145 | 4.153 | 9,650,081 | -0.16(-3.70%) |
Jun 08, 2012 | 4.217 | 4.337 | 4.129 | 4.313 | 7,761,644 | +0.06(+1.50%) |
Jun 07, 2012 | 4.465 | 4.544 | 4.225 | 4.249 | 14,741,964 | -0.06(-1.48%) |
Jun 06, 2012 | 4.169 | 4.337 | 4.153 | 4.313 | 14,737,119 | +0.23(+5.68%) |
Jun 05, 2012 | 4.033 | 4.201 | 4.033 | 4.081 | 7,811,717 | +0.01(+0.20%) |
Jun 04, 2012 | 4.049 | 4.153 | 3.969 | 4.073 | 17,667,924 | +0.02(+0.39%) |
Jun 01, 2012 | 4.185 | 4.313 | 4.049 | 4.057 | 21,489,330 | -0.37(-8.30%) |
May 31, 2012 | 4.393 | 4.480 | 4.273 | 4.425 | 16,360,376 | +0.02(+0.54%) |
May 30, 2012 | 4.536 | 4.576 | 4.321 | 4.401 | 15,772,781 | -0.28(-5.97%) |
May 29, 2012 | 4.465 | 4.712 | 4.433 | 4.680 | 18,014,170 | +0.31(+7.13%) |
May 25, 2012 | 4.409 | 4.441 | 4.289 | 4.369 | 6,910,093 | +0.00(+0.00%) |
May 24, 2012 | 4.473 | 4.480 | 4.309 | 4.369 | 10,543,956 | -0.05(-1.08%) |
May 23, 2012 | 4.369 | 4.433 | 4.161 | 4.417 | 17,480,130 | -0.01(-0.18%) |
May 22, 2012 | 4.433 | 4.696 | 4.393 | 4.425 | 23,187,540 | -0.02(-0.54%) |
May 21, 2012 | 4.185 | 4.473 | 4.137 | 4.449 | 15,445,091 | +0.32(+7.74%) |
May 18, 2012 | 4.417 | 4.433 | 4.097 | 4.129 | 19,359,236 | -0.25(-5.66%) |
May 17, 2012 | 4.401 | 4.544 | 4.281 | 4.377 | 18,578,086 | -0.02(-0.54%) |
May 16, 2012 | 4.616 | 4.672 | 4.393 | 4.401 | 16,895,060 | -0.18(-3.84%) |
May 15, 2012 | 4.872 | 4.928 | 4.544 | 4.576 | 31,852,572 | -0.31(-6.37%) |
May 14, 2012 | 5.159 | 5.159 | 4.840 | 4.888 | 16,778,038 | -0.32(-6.14%) |
May 11, 2012 | 5.239 | 5.391 | 5.191 | 5.207 | 13,793,295 | -0.16(-2.98%) |
May 10, 2012 | 5.367 | 5.463 | 5.311 | 5.367 | 9,843,584 | +0.03(+0.60%) |
May 09, 2012 | 5.279 | 5.431 | 5.223 | 5.335 | 13,785,041 | -0.07(-1.33%) |
May 08, 2012 | 5.415 | 5.471 | 5.271 | 5.407 | 17,623,912 | -0.10(-1.88%) |
May 07, 2012 | 5.271 | 5.527 | 5.247 | 5.511 | 12,518,339 | +0.16(+2.99%) |
May 04, 2012 | 5.423 | 5.447 | 5.311 | 5.351 | 10,111,601 | -0.10(-1.76%) |
May 03, 2012 | 5.694 | 5.738 | 5.415 | 5.447 | 21,458,560 | -0.22(-3.81%) |
May 02, 2012 | 5.726 | 5.750 | 5.623 | 5.663 | 12,608,574 | -0.10(-1.80%) |
May 01, 2012 | 5.750 | 5.938 | 5.742 | 5.766 | 7,110,260 | -0.01(-0.14%) |
Apr 30, 2012 | 5.814 | 5.870 | 5.678 | 5.774 | 10,501,566 | +0.00(+0.00%) |
Apr 27, 2012 | 5.774 | 5.814 | 5.670 | 5.774 | 16,203,063 | +0.06(+0.98%) |
Apr 26, 2012 | 5.766 | 5.862 | 5.559 | 5.718 | 19,583,870 | -0.01(-0.14%) |
Apr 25, 2012 | 5.439 | 5.758 | 5.431 | 5.726 | 21,322,622 | +0.35(+6.54%) |
Apr 24, 2012 | 5.319 | 5.447 | 5.295 | 5.375 | 9,901,353 | +0.02(+0.45%) |
Apr 23, 2012 | 5.287 | 5.351 | 5.255 | 5.351 | 11,459,705 | -0.06(-1.18%) |
Apr 20, 2012 | 5.375 | 5.471 | 5.347 | 5.415 | 11,007,066 | +0.10(+1.80%) |
Apr 19, 2012 | 5.471 | 5.495 | 5.207 | 5.319 | 19,980,888 | -0.10(-1.91%) |
Apr 18, 2012 | 5.431 | 5.535 | 5.407 | 5.423 | 15,627,980 | -0.10(-1.88%) |
Apr 17, 2012 | 5.487 | 5.599 | 5.447 | 5.527 | 16,497,057 | +0.20(+3.75%) |
Apr 16, 2012 | 5.503 | 5.575 | 5.287 | 5.327 | 12,179,263 | -0.10(-1.91%) |
Apr 13, 2012 | 5.599 | 5.631 | 5.399 | 5.431 | 12,477,562 | -0.21(-3.68%) |
Apr 12, 2012 | 5.503 | 5.766 | 5.463 | 5.639 | 14,367,714 | +0.13(+2.32%) |
Apr 11, 2012 | 5.583 | 5.623 | 5.503 | 5.511 | 16,323,312 | +0.06(+1.17%) |
Apr 10, 2012 | 5.710 | 5.766 | 5.439 | 5.447 | 21,243,800 | -0.34(-5.93%) |
Apr 09, 2012 | 5.726 | 5.846 | 5.639 | 5.790 | 9,591,759 | -0.13(-2.16%) |
Apr 05, 2012 | 5.926 | 6.062 | 5.838 | 5.918 | 10,259,555 | -0.02(-0.27%) |
Apr 04, 2012 | 5.958 | 6.014 | 5.830 | 5.934 | 20,024,208 | -0.16(-2.62%) |
Apr 03, 2012 | 6.174 | 6.258 | 6.030 | 6.094 | 14,201,969 | -0.14(-2.18%) |
Apr 02, 2012 | 6.134 | 6.293 | 6.110 | 6.230 | 9,767,221 | +0.03(+0.52%) |
Mar 30, 2012 | 6.262 | 6.389 | 6.126 | 6.198 | 15,055,771 | -0.03(-0.51%) |
Mar 29, 2012 | 6.022 | 6.230 | 5.886 | 6.230 | 22,118,150 | +0.09(+1.43%) |
Mar 28, 2012 | 6.230 | 6.301 | 6.126 | 6.142 | 12,216,856 | -0.11(-1.79%) |
Mar 27, 2012 | 6.277 | 6.429 | 6.214 | 6.254 | 12,108,043 | +0.06(+1.03%) |
Mar 26, 2012 | 6.197 | 6.259 | 6.044 | 6.190 | 13,155,042 | +0.07(+1.13%) |
Mar 23, 2012 | 5.952 | 6.136 | 5.913 | 6.121 | 12,772,160 | +0.05(+0.76%) |
Mar 22, 2012 | 6.136 | 6.197 | 5.990 | 6.074 | 12,884,833 | -0.16(-2.59%) |
Mar 21, 2012 | 6.128 | 6.282 | 6.121 | 6.236 | 38,759,828 | +0.26(+4.37%) |
Mar 20, 2012 | 5.875 | 6.067 | 5.714 | 5.975 | 16,587,814 | +0.08(+1.30%) |
Mar 19, 2012 | 5.875 | 6.051 | 5.821 | 5.898 | 9,411,762 | +0.08(+1.32%) |
Mar 16, 2012 | 6.051 | 6.097 | 5.775 | 5.821 | 28,659,788 | -0.24(-3.93%) |
Mar 15, 2012 | 6.182 | 6.197 | 5.998 | 6.059 | 27,712,116 | -0.04(-0.63%) |
Mar 14, 2012 | 6.174 | 6.197 | 6.021 | 6.097 | 21,964,606 | -0.07(-1.12%) |
Mar 13, 2012 | 5.982 | 6.182 | 5.929 | 6.167 | 10,869,474 | +0.18(+3.08%) |
Mar 12, 2012 | 6.182 | 6.220 | 5.963 | 5.982 | 15,788,324 | -0.19(-3.11%) |
Mar 09, 2012 | 6.174 | 6.305 | 6.136 | 6.174 | 16,880,746 | +0.02(+0.37%) |
Mar 08, 2012 | 5.944 | 6.159 | 5.898 | 6.151 | 14,564,155 | +0.30(+5.12%) |
Mar 07, 2012 | 5.829 | 5.913 | 5.775 | 5.852 | 13,381,638 | +0.05(+0.79%) |
Mar 06, 2012 | 5.967 | 5.990 | 5.744 | 5.806 | 22,019,200 | -0.31(-5.03%) |
Mar 05, 2012 | 6.136 | 6.174 | 6.028 | 6.113 | 18,581,756 | -0.08(-1.36%) |
Mar 02, 2012 | 5.898 | 6.205 | 5.875 | 6.197 | 18,151,898 | +0.22(+3.59%) |
Mar 01, 2012 | 5.813 | 6.059 | 5.690 | 5.982 | 13,143,306 | +0.08(+1.43%) |
Feb 29, 2012 | 5.875 | 6.044 | 5.867 | 5.898 | 22,776,516 | -0.01(-0.13%) |
Feb 28, 2012 | 5.882 | 5.952 | 5.752 | 5.905 | 32,176,940 | -0.03(-0.52%) |
Feb 27, 2012 | 5.667 | 6.051 | 5.575 | 5.936 | 28,256,936 | +0.28(+5.03%) |
Feb 24, 2012 | 6.074 | 6.074 | 5.583 | 5.652 | 52,060,764 | -0.41(-6.72%) |
Feb 23, 2012 | 6.190 | 6.259 | 6.059 | 6.059 | 19,192,574 | -0.15(-2.35%) |
Feb 22, 2012 | 6.312 | 6.328 | 6.051 | 6.205 | 35,517,380 | -0.15(-2.30%) |
Feb 21, 2012 | 6.581 | 6.620 | 6.297 | 6.351 | 13,593,948 | -0.19(-2.93%) |
Feb 17, 2012 | 6.551 | 6.658 | 6.504 | 6.543 | 20,725,580 | +0.05(+0.83%) |
Feb 16, 2012 | 6.305 | 6.528 | 6.251 | 6.489 | 16,776,026 | +0.17(+2.67%) |
Feb 15, 2012 | 6.412 | 6.520 | 6.297 | 6.320 | 23,975,588 | -0.05(-0.72%) |
Feb 14, 2012 | 6.497 | 6.566 | 6.251 | 6.366 | 22,219,664 | -0.21(-3.15%) |
Feb 13, 2012 | 6.566 | 6.604 | 6.489 | 6.574 | 13,780,468 | +0.11(+1.66%) |
Feb 10, 2012 | 6.432 | 6.535 | 6.359 | 6.466 | 18,538,964 | -0.12(-1.86%) |
Feb 09, 2012 | 6.528 | 6.616 | 6.489 | 6.589 | 30,224,298 | +0.09(+1.42%) |
Feb 08, 2012 | 6.343 | 6.528 | 6.343 | 6.497 | 27,504,256 | +0.15(+2.30%) |
Feb 07, 2012 | 6.205 | 6.451 | 6.190 | 6.351 | 31,821,304 | +0.09(+1.47%) |
Feb 06, 2012 | 6.213 | 6.343 | 6.113 | 6.259 | 16,237,946 | -0.04(-0.61%) |
Feb 03, 2012 | 6.182 | 6.374 | 6.105 | 6.297 | 42,122,852 | +0.26(+4.33%) |
Feb 02, 2012 | 5.460 | 6.044 | 5.483 | 6.036 | 124,600,920 | +0.58(+10.55%) |
Feb 01, 2012 | 5.268 | 5.460 | 5.253 | 5.460 | 28,118,310 | +0.23(+4.41%) |
Jan 31, 2012 | 5.283 | 5.353 | 5.122 | 5.230 | 48,854,632 | +0.07(+1.34%) |
Jan 30, 2012 | 5.030 | 5.214 | 4.953 | 5.161 | 14,523,701 | -0.01(-0.15%) |
Jan 27, 2012 | 5.091 | 5.237 | 5.084 | 5.168 | 20,826,242 | -0.04(-0.74%) |
Jan 26, 2012 | 5.145 | 5.291 | 5.145 | 5.207 | 39,252,072 | +0.15(+2.88%) |
Jan 25, 2012 | 4.830 | 5.091 | 4.830 | 5.061 | 12,852,033 | +0.15(+3.13%) |
Jan 24, 2012 | 4.899 | 4.923 | 4.784 | 4.907 | 10,160,380 | -0.02(-0.31%) |
Jan 23, 2012 | 4.884 | 5.038 | 4.830 | 4.923 | 16,115,180 | -0.02(-0.31%) |
Jan 20, 2012 | 4.923 | 4.984 | 4.784 | 4.938 | 19,741,120 | -0.01(-0.16%) |
Jan 19, 2012 | 4.830 | 5.045 | 4.784 | 4.946 | 34,708,640 | +0.19(+4.04%) |
Jan 18, 2012 | 4.454 | 4.769 | 4.408 | 4.754 | 29,819,606 | +0.35(+8.03%) |
Jan 17, 2012 | 4.546 | 4.554 | 4.370 | 4.400 | 16,992,862 | +0.07(+1.60%) |
Jan 13, 2012 | 4.324 | 4.408 | 4.224 | 4.331 | 16,920,960 | -0.10(-2.25%) |
Jan 12, 2012 | 4.347 | 4.485 | 4.316 | 4.431 | 26,110,650 | +0.13(+3.04%) |
Jan 11, 2012 | 4.109 | 4.362 | 4.109 | 4.300 | 20,194,770 | +0.15(+3.70%) |
Jan 10, 2012 | 4.254 | 4.270 | 4.132 | 4.147 | 10,913,927 | +0.05(+1.12%) |
Jan 09, 2012 | 4.178 | 4.216 | 4.070 | 4.101 | 16,486,129 | -0.07(-1.66%) |
Jan 06, 2012 | 4.308 | 4.347 | 4.116 | 4.170 | 30,452,354 | -0.11(-2.51%) |
Jan 05, 2012 | 4.324 | 4.339 | 4.239 | 4.277 | 24,989,544 | -0.08(-1.94%) |
Jan 04, 2012 | 4.300 | 4.393 | 4.216 | 4.362 | 31,269,900 | +0.22(+5.38%) |
Dec 30, 2011 | 4.170 | 4.170 | 4.047 | 4.139 | 6,666,830 | +0.00(+0.00%) |
Dec 29, 2011 | 4.047 | 4.185 | 3.993 | 4.139 | 10,301,015 | +0.10(+2.47%) |
Dec 28, 2011 | 4.101 | 4.109 | 3.993 | 4.039 | 7,108,145 | -0.05(-1.31%) |
Dec 27, 2011 | 4.062 | 4.239 | 4.062 | 4.093 | 6,928,858 | -0.08(-2.02%) |
Dec 23, 2011 | 4.247 | 4.308 | 4.124 | 4.178 | 13,424,290 | +0.27(+6.88%) |
Dec 21, 2011 | 3.917 | 3.940 | 3.809 | 3.909 | 8,726,848 | -0.02(-0.39%) |
Dec 20, 2011 | 3.794 | 3.932 | 3.778 | 3.924 | 14,631,669 | +0.28(+7.58%) |
Dec 19, 2011 | 3.863 | 3.863 | 3.632 | 3.648 | 12,556,242 | -0.22(-5.57%) |
Dec 16, 2011 | 3.701 | 3.863 | 3.655 | 3.863 | 19,814,768 | +0.24(+6.57%) |
Dec 15, 2011 | 3.686 | 3.778 | 3.602 | 3.625 | 12,556,110 | +0.05(+1.29%) |
Dec 14, 2011 | 3.586 | 3.678 | 3.525 | 3.579 | 14,171,365 | -0.05(-1.48%) |
Dec 13, 2011 | 3.725 | 3.832 | 3.594 | 3.632 | 9,527,360 | -0.02(-0.42%) |
Dec 12, 2011 | 3.809 | 3.847 | 3.533 | 3.648 | 21,730,152 | -0.25(-6.31%) |
Dec 09, 2011 | 3.648 | 3.940 | 3.648 | 3.893 | 11,614,435 | +0.24(+6.51%) |
Dec 08, 2011 | 3.847 | 3.870 | 3.586 | 3.655 | 16,836,502 | -0.25(-6.48%) |
Dec 07, 2011 | 3.786 | 3.917 | 3.755 | 3.909 | 9,969,580 | +0.07(+1.80%) |
Dec 06, 2011 | 3.840 | 3.909 | 3.740 | 3.840 | 11,347,496 | -0.04(-0.99%) |
Dec 05, 2011 | 3.732 | 3.901 | 3.732 | 3.878 | 18,945,380 | +0.21(+5.65%) |
Dec 02, 2011 | 3.694 | 3.732 | 3.632 | 3.671 | 10,471,805 | +0.05(+1.27%) |
Dec 01, 2011 | 3.525 | 3.663 | 3.456 | 3.625 | 16,696,823 | +0.05(+1.29%) |
Nov 30, 2011 | 3.571 | 3.671 | 3.498 | 3.579 | 21,150,934 | +0.26(+7.87%) |
Nov 29, 2011 | 3.156 | 3.456 | 3.110 | 3.318 | 24,093,826 | +0.15(+4.85%) |
Nov 28, 2011 | 2.895 | 3.241 | 2.872 | 3.164 | 22,446,204 | +0.49(+18.39%) |
Nov 25, 2011 | 2.887 | 2.934 | 2.642 | 2.672 | 12,412,171 | -0.22(-7.45%) |
Nov 23, 2011 | 3.110 | 3.133 | 2.868 | 2.887 | 14,713,048 | -0.27(-8.52%) |
Nov 22, 2011 | 3.195 | 3.233 | 3.079 | 3.156 | 8,303,287 | +0.08(+2.49%) |
Nov 21, 2011 | 3.164 | 3.233 | 3.018 | 3.079 | 12,106,977 | -0.20(-6.09%) |
Nov 18, 2011 | 3.379 | 3.406 | 3.271 | 3.279 | 12,884,636 | -0.08(-2.29%) |
Nov 17, 2011 | 3.479 | 3.533 | 3.325 | 3.356 | 14,668,273 | -0.11(-3.10%) |
Nov 16, 2011 | 3.486 | 3.594 | 3.433 | 3.463 | 10,016,832 | -0.10(-2.80%) |
Nov 15, 2011 | 3.448 | 3.579 | 3.410 | 3.563 | 8,016,583 | +0.08(+2.43%) |
Nov 14, 2011 | 3.533 | 3.556 | 3.448 | 3.479 | 5,514,165 | -0.08(-2.16%) |
Nov 11, 2011 | 3.609 | 3.625 | 3.433 | 3.556 | 12,784,915 | +0.18(+5.23%) |
Nov 10, 2011 | 3.456 | 3.510 | 3.333 | 3.379 | 9,394,556 | +0.05(+1.38%) |
Nov 09, 2011 | 3.602 | 3.640 | 3.325 | 3.333 | 19,126,090 | -0.38(-10.33%) |
Nov 08, 2011 | 3.701 | 3.786 | 3.655 | 3.717 | 15,980,652 | +0.08(+2.11%) |
Nov 07, 2011 | 3.663 | 3.740 | 3.540 | 3.640 | 17,802,392 | +0.05(+1.28%) |
Nov 04, 2011 | 3.471 | 3.709 | 3.394 | 3.594 | 32,329,674 | +0.15(+4.23%) |
Nov 03, 2011 | 3.440 | 3.463 | 3.256 | 3.448 | 19,942,434 | +0.21(+6.40%) |
Nov 02, 2011 | 3.164 | 3.356 | 3.126 | 3.241 | 8,521,984 | +0.15(+4.71%) |
Nov 01, 2011 | 3.195 | 3.195 | 3.018 | 3.095 | 20,044,508 | -0.26(-7.78%) |
Oct 31, 2011 | 3.371 | 3.417 | 3.279 | 3.356 | 24,509,274 | -0.05(-1.35%) |
Oct 28, 2011 | 3.379 | 3.540 | 3.333 | 3.402 | 23,518,176 | -0.02(-0.45%) |
Oct 27, 2011 | 3.056 | 3.571 | 2.949 | 3.417 | 62,659,264 | +0.57(+19.95%) |
Oct 26, 2011 | 2.911 | 2.980 | 2.772 | 2.849 | 30,905,952 | +0.08(+3.06%) |
Oct 25, 2011 | 2.895 | 2.895 | 2.734 | 2.765 | 21,750,268 | -0.15(-5.26%) |
Oct 24, 2011 | 2.726 | 2.964 | 2.695 | 2.918 | 14,685,446 | +0.22(+7.95%) |
Oct 21, 2011 | 2.826 | 2.864 | 2.672 | 2.703 | 14,196,585 | +0.02(+0.86%) |
Oct 20, 2011 | 2.765 | 2.818 | 2.588 | 2.680 | 13,856,382 | -0.06(-2.24%) |
Oct 19, 2011 | 2.734 | 2.934 | 2.695 | 2.742 | 18,377,490 | -0.01(-0.28%) |
Oct 18, 2011 | 2.519 | 2.780 | 2.519 | 2.749 | 12,252,469 | +0.21(+8.16%) |
Oct 17, 2011 | 2.818 | 2.849 | 2.519 | 2.542 | 27,728,128 | -0.34(-11.73%) |
Oct 14, 2011 | 2.918 | 3.095 | 2.880 | 2.880 | 25,583,530 | +0.04(+1.35%) |
Oct 13, 2011 | 2.619 | 2.980 | 2.434 | 2.841 | 54,514,652 | +0.20(+7.56%) |
Oct 12, 2011 | 2.312 | 2.834 | 2.280 | 2.642 | 59,989,868 | +0.41(+18.62%) |
Oct 11, 2011 | 2.242 | 2.281 | 2.189 | 2.227 | 8,491,841 | -0.04(-1.70%) |
Oct 10, 2011 | 2.212 | 2.342 | 2.208 | 2.265 | 17,572,066 | +0.10(+4.61%) |
Oct 07, 2011 | 2.304 | 2.327 | 2.120 | 2.166 | 15,304,233 | -0.10(-4.41%) |
Oct 06, 2011 | 2.288 | 2.312 | 2.181 | 2.265 | 18,678,742 | +0.02(+1.03%) |
Oct 05, 2011 | 2.250 | 2.342 | 2.135 | 2.242 | 23,898,826 | +0.02(+0.69%) |
Oct 04, 2011 | 1.966 | 2.235 | 1.743 | 2.227 | 39,781,212 | +0.23(+11.54%) |
Oct 03, 2011 | 2.450 | 2.473 | 1.943 | 1.997 | 40,110,536 | -0.43(-17.72%) |
Sep 30, 2011 | 2.626 | 2.657 | 2.404 | 2.427 | 39,226,064 | -0.21(-7.87%) |
Sep 29, 2011 | 2.795 | 2.880 | 2.603 | 2.634 | 22,058,264 | -0.02(-0.87%) |
Sep 28, 2011 | 2.895 | 2.903 | 2.634 | 2.657 | 20,010,742 | -0.18(-6.23%) |
Sep 27, 2011 | 2.987 | 3.018 | 2.818 | 2.834 | 23,981,258 | -0.02(-0.54%) |
Sep 26, 2011 | 2.826 | 2.887 | 2.688 | 2.849 | 25,426,542 | +0.13(+4.80%) |
Sep 23, 2011 | 2.649 | 2.734 | 2.580 | 2.719 | 24,860,162 | +0.15(+5.99%) |
Sep 22, 2011 | 2.841 | 2.880 | 2.557 | 2.565 | 32,805,692 | -0.43(-14.36%) |
Sep 21, 2011 | 3.225 | 3.248 | 2.995 | 2.995 | 18,795,814 | -0.21(-6.47%) |
Sep 20, 2011 | 3.548 | 3.563 | 3.172 | 3.202 | 30,324,196 | -0.33(-9.35%) |
Sep 19, 2011 | 3.625 | 3.671 | 3.510 | 3.533 | 17,315,094 | -0.20(-5.35%) |
Sep 16, 2011 | 3.924 | 3.970 | 3.709 | 3.732 | 10,178,137 | -0.18(-4.71%) |
Sep 15, 2011 | 3.878 | 3.940 | 3.824 | 3.917 | 11,007,419 | +0.09(+2.41%) |
Sep 14, 2011 | 3.809 | 3.863 | 3.709 | 3.824 | 8,395,478 | +0.05(+1.22%) |
Sep 13, 2011 | 3.740 | 3.832 | 3.686 | 3.778 | 10,115,083 | +0.05(+1.23%) |
Sep 12, 2011 | 3.755 | 3.778 | 3.609 | 3.732 | 15,012,129 | -0.07(-1.82%) |
Sep 09, 2011 | 3.986 | 3.986 | 3.755 | 3.801 | 25,957,868 | -0.23(-5.71%) |
Sep 08, 2011 | 4.009 | 4.078 | 3.940 | 4.032 | 24,661,720 | -0.01(-0.19%) |
Sep 07, 2011 | 3.917 | 4.116 | 3.863 | 4.039 | 24,206,466 | +0.23(+6.05%) |
Sep 06, 2011 | 3.709 | 3.897 | 3.694 | 3.809 | 29,218,724 | -0.07(-1.78%) |
Sep 02, 2011 | 3.947 | 3.963 | 3.840 | 3.878 | 12,761,173 | -0.16(-3.99%) |
Sep 01, 2011 | 4.132 | 4.224 | 3.993 | 4.039 | 25,855,994 | -0.08(-2.05%) |
Aug 31, 2011 | 4.085 | 4.262 | 4.078 | 4.124 | 27,612,700 | +0.09(+2.29%) |
Aug 30, 2011 | 4.078 | 4.124 | 3.947 | 4.032 | 15,871,998 | -0.07(-1.69%) |
Aug 29, 2011 | 3.932 | 4.132 | 3.893 | 4.101 | 14,834,186 | +0.26(+6.80%) |
Aug 26, 2011 | 3.886 | 3.901 | 3.794 | 3.840 | 23,342,196 | -0.05(-1.38%) |
Aug 25, 2011 | 4.039 | 4.147 | 3.893 | 3.893 | 16,581,893 | -0.15(-3.61%) |
Aug 24, 2011 | 3.924 | 4.055 | 3.855 | 4.039 | 10,340,721 | +0.08(+2.14%) |
Aug 23, 2011 | 3.817 | 3.966 | 3.732 | 3.955 | 11,632,511 | +0.19(+5.10%) |
Aug 22, 2011 | 3.947 | 3.978 | 3.755 | 3.763 | 19,415,616 | -0.06(-1.61%) |
Aug 19, 2011 | 3.893 | 4.001 | 3.817 | 3.824 | 10,165,538 | -0.12(-3.11%) |
Aug 18, 2011 | 4.093 | 4.109 | 3.840 | 3.947 | 14,967,900 | -0.33(-7.72%) |
Aug 17, 2011 | 4.439 | 4.516 | 4.270 | 4.277 | 16,970,736 | -0.08(-1.94%) |
Aug 16, 2011 | 4.239 | 4.423 | 4.147 | 4.362 | 22,192,216 | +0.09(+2.16%) |
Aug 15, 2011 | 3.993 | 4.285 | 3.993 | 4.270 | 12,677,522 | +0.31(+7.75%) |
Aug 12, 2011 | 4.147 | 4.239 | 3.932 | 3.963 | 14,377,822 | -0.03(-0.77%) |
Aug 11, 2011 | 3.832 | 4.062 | 3.782 | 3.993 | 21,599,598 | +0.21(+5.48%) |
Aug 10, 2011 | 4.055 | 4.055 | 3.748 | 3.786 | 30,962,694 | -0.33(-8.02%) |
Aug 09, 2011 | 4.247 | 4.124 | 3.832 | 4.116 | 17,596,728 | +0.25(+6.35%) |
Aug 08, 2011 | 4.247 | 4.308 | 3.817 | 3.870 | 25,712,028 | -0.57(-12.80%) |
Aug 05, 2011 | 4.454 | 4.592 | 4.277 | 4.439 | 32,877,266 | +0.09(+2.12%) |
Aug 04, 2011 | 4.631 | 4.677 | 4.347 | 4.347 | 27,480,036 | -0.41(-8.71%) |
Aug 03, 2011 | 4.884 | 4.930 | 4.539 | 4.761 | 39,369,648 | -0.10(-2.05%) |
Aug 02, 2011 | 5.153 | 5.199 | 4.853 | 4.861 | 25,101,614 | -0.38(-7.32%) |