Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.239 | 5.252 | 5.073 | 5.132 | 16,798,222 | +0.13(+2.65%) |
Jun 28, 2012 | 5.013 | 5.020 | 4.894 | 5.000 | 19,366,894 | -0.05(-1.05%) |
Jun 27, 2012 | 5.040 | 5.053 | 4.967 | 5.053 | 22,316,198 | +0.04(+0.73%) |
Jun 26, 2012 | 4.933 | 5.053 | 4.907 | 5.016 | 17,700,244 | +0.07(+1.41%) |
Jun 25, 2012 | 4.953 | 4.980 | 4.894 | 4.947 | 21,601,738 | -0.11(-2.10%) |
Jun 22, 2012 | 4.973 | 5.053 | 4.953 | 5.053 | 13,502,359 | +0.10(+2.01%) |
Jun 21, 2012 | 5.099 | 5.113 | 4.914 | 4.953 | 20,960,168 | -0.11(-2.23%) |
Jun 20, 2012 | 5.066 | 5.099 | 4.967 | 5.066 | 19,451,850 | +0.01(+0.26%) |
Jun 19, 2012 | 4.947 | 5.106 | 4.920 | 5.053 | 25,647,832 | +0.15(+2.97%) |
Jun 18, 2012 | 4.940 | 4.993 | 4.870 | 4.907 | 22,673,042 | -0.02(-0.40%) |
Jun 15, 2012 | 4.847 | 4.927 | 4.801 | 4.927 | 15,091,639 | +0.10(+2.06%) |
Jun 14, 2012 | 4.741 | 4.841 | 4.735 | 4.827 | 18,417,872 | +0.09(+1.82%) |
Jun 13, 2012 | 4.735 | 4.814 | 4.708 | 4.741 | 14,155,017 | -0.01(-0.28%) |
Jun 12, 2012 | 4.695 | 4.761 | 4.642 | 4.754 | 15,395,735 | +0.07(+1.56%) |
Jun 11, 2012 | 4.880 | 4.900 | 4.662 | 4.682 | 17,534,852 | -0.15(-3.02%) |
Jun 08, 2012 | 4.728 | 4.834 | 4.682 | 4.827 | 12,746,718 | +0.09(+1.82%) |
Jun 07, 2012 | 4.808 | 4.847 | 4.728 | 4.741 | 19,414,706 | +0.01(+0.28%) |
Jun 06, 2012 | 4.628 | 4.748 | 4.595 | 4.728 | 20,243,718 | +0.15(+3.33%) |
Jun 05, 2012 | 4.549 | 4.655 | 4.529 | 4.575 | 25,858,662 | +0.01(+0.15%) |
Jun 04, 2012 | 4.741 | 4.748 | 4.509 | 4.569 | 35,065,068 | -0.17(-3.50%) |
Jun 01, 2012 | 4.867 | 4.874 | 4.682 | 4.735 | 25,768,634 | -0.24(-4.80%) |
May 31, 2012 | 4.914 | 5.026 | 4.880 | 4.973 | 15,366,053 | +0.05(+0.94%) |
May 30, 2012 | 5.006 | 5.013 | 4.904 | 4.927 | 16,597,871 | -0.12(-2.37%) |
May 29, 2012 | 5.066 | 5.069 | 4.993 | 5.046 | 11,884,681 | +0.07(+1.47%) |
May 25, 2012 | 5.013 | 5.046 | 4.947 | 4.973 | 19,277,854 | -0.03(-0.53%) |
May 24, 2012 | 5.033 | 5.050 | 4.940 | 5.000 | 17,098,722 | +0.01(+0.13%) |
May 23, 2012 | 4.914 | 5.013 | 4.881 | 4.993 | 18,067,350 | +0.05(+0.93%) |
May 22, 2012 | 4.914 | 5.026 | 4.908 | 4.947 | 15,444,815 | +0.04(+0.81%) |
May 21, 2012 | 4.888 | 4.967 | 4.861 | 4.908 | 17,067,130 | +0.03(+0.54%) |
May 18, 2012 | 4.934 | 4.954 | 4.848 | 4.881 | 21,564,546 | +0.01(+0.13%) |
May 17, 2012 | 4.947 | 5.000 | 4.861 | 4.875 | 20,432,492 | -0.07(-1.46%) |
May 16, 2012 | 5.026 | 5.082 | 4.947 | 4.947 | 15,898,888 | -0.06(-1.18%) |
May 15, 2012 | 5.046 | 5.105 | 4.980 | 5.006 | 18,515,150 | -0.05(-0.91%) |
May 14, 2012 | 5.112 | 5.158 | 5.033 | 5.052 | 19,890,062 | -0.14(-2.79%) |
May 11, 2012 | 5.138 | 5.237 | 5.079 | 5.197 | 15,701,555 | +0.00(+0.00%) |
May 10, 2012 | 5.250 | 5.329 | 5.184 | 5.197 | 17,327,546 | +0.01(+0.25%) |
May 09, 2012 | 5.138 | 5.211 | 5.099 | 5.184 | 24,431,654 | -0.03(-0.51%) |
May 08, 2012 | 5.171 | 5.243 | 5.138 | 5.211 | 17,235,874 | -0.01(-0.13%) |
May 07, 2012 | 5.118 | 5.250 | 5.118 | 5.217 | 12,887,315 | +0.07(+1.28%) |
May 04, 2012 | 5.257 | 5.260 | 5.118 | 5.151 | 17,839,682 | -0.11(-2.13%) |
May 03, 2012 | 5.296 | 5.326 | 5.243 | 5.263 | 25,762,542 | -0.02(-0.37%) |
May 02, 2012 | 5.342 | 5.342 | 5.276 | 5.283 | 15,440,336 | -0.09(-1.72%) |
May 01, 2012 | 5.283 | 5.435 | 5.283 | 5.375 | 19,736,658 | +0.08(+1.49%) |
Apr 30, 2012 | 5.303 | 5.336 | 5.243 | 5.296 | 15,128,345 | -0.05(-0.86%) |
Apr 27, 2012 | 5.382 | 5.402 | 5.303 | 5.342 | 15,721,316 | -0.03(-0.61%) |
Apr 26, 2012 | 5.309 | 5.382 | 5.270 | 5.375 | 17,791,324 | +0.05(+0.87%) |
Apr 25, 2012 | 5.362 | 5.395 | 5.263 | 5.329 | 17,790,068 | +0.04(+0.75%) |
Apr 24, 2012 | 5.204 | 5.323 | 5.197 | 5.290 | 25,340,648 | +0.10(+1.90%) |
Apr 23, 2012 | 5.105 | 5.250 | 5.085 | 5.191 | 20,249,482 | +0.01(+0.13%) |
Apr 20, 2012 | 5.270 | 5.276 | 5.112 | 5.184 | 33,756,220 | -0.03(-0.51%) |
Apr 19, 2012 | 5.296 | 5.349 | 5.151 | 5.211 | 56,012,440 | -0.05(-1.00%) |
Apr 18, 2012 | 5.342 | 5.415 | 5.243 | 5.263 | 37,690,184 | -0.11(-2.08%) |
Apr 17, 2012 | 5.369 | 5.421 | 5.329 | 5.375 | 28,204,360 | +0.08(+1.49%) |
Apr 16, 2012 | 5.290 | 5.382 | 5.243 | 5.296 | 28,488,116 | +0.05(+0.88%) |
Apr 13, 2012 | 5.487 | 5.487 | 5.250 | 5.250 | 38,937,384 | -0.25(-4.55%) |
Apr 12, 2012 | 5.461 | 5.560 | 5.415 | 5.500 | 27,825,572 | +0.04(+0.72%) |
Apr 11, 2012 | 5.349 | 5.461 | 5.316 | 5.461 | 21,982,234 | +0.18(+3.37%) |
Apr 10, 2012 | 5.349 | 5.388 | 5.270 | 5.283 | 25,606,242 | -0.09(-1.60%) |
Apr 09, 2012 | 5.355 | 5.382 | 5.303 | 5.369 | 14,321,343 | -0.08(-1.45%) |
Apr 05, 2012 | 5.481 | 5.543 | 5.425 | 5.448 | 17,629,074 | -0.01(-0.12%) |
Apr 04, 2012 | 5.454 | 5.500 | 5.388 | 5.454 | 28,452,050 | -0.07(-1.19%) |
Apr 03, 2012 | 5.573 | 5.593 | 5.435 | 5.520 | 29,830,726 | -0.07(-1.18%) |
Apr 02, 2012 | 5.527 | 5.626 | 5.461 | 5.586 | 19,358,820 | -0.01(-0.24%) |
Mar 30, 2012 | 5.619 | 5.619 | 5.474 | 5.599 | 18,887,630 | +0.01(+0.24%) |
Mar 29, 2012 | 5.533 | 5.593 | 5.494 | 5.586 | 19,318,146 | +0.00(+0.00%) |
Mar 28, 2012 | 5.507 | 5.593 | 5.481 | 5.586 | 18,574,362 | +0.08(+1.44%) |
Mar 27, 2012 | 5.579 | 5.583 | 5.487 | 5.507 | 23,441,974 | -0.07(-1.18%) |
Mar 26, 2012 | 5.560 | 5.599 | 5.512 | 5.573 | 19,276,570 | +0.07(+1.20%) |
Mar 23, 2012 | 5.481 | 5.520 | 5.408 | 5.507 | 18,068,160 | +0.01(+0.12%) |
Mar 22, 2012 | 5.573 | 5.589 | 5.441 | 5.500 | 24,743,350 | -0.14(-2.57%) |
Mar 21, 2012 | 5.724 | 5.738 | 5.619 | 5.645 | 16,771,663 | -0.08(-1.38%) |
Mar 20, 2012 | 5.658 | 5.744 | 5.606 | 5.724 | 19,758,264 | +0.02(+0.35%) |
Mar 19, 2012 | 5.678 | 5.810 | 5.632 | 5.705 | 24,240,452 | +0.08(+1.41%) |
Mar 16, 2012 | 5.658 | 5.718 | 5.533 | 5.626 | 29,469,572 | +0.00(+0.00%) |
Mar 15, 2012 | 5.632 | 5.691 | 5.566 | 5.626 | 26,325,940 | +0.03(+0.59%) |
Mar 14, 2012 | 5.481 | 5.629 | 5.441 | 5.593 | 41,164,992 | +0.15(+2.78%) |
Mar 13, 2012 | 5.257 | 5.507 | 5.224 | 5.441 | 36,512,672 | +0.25(+4.82%) |
Mar 12, 2012 | 5.283 | 5.290 | 5.158 | 5.191 | 15,741,828 | -0.09(-1.75%) |
Mar 09, 2012 | 5.230 | 5.342 | 5.211 | 5.283 | 13,710,291 | +0.05(+1.01%) |
Mar 08, 2012 | 5.184 | 5.237 | 5.099 | 5.230 | 14,601,000 | +0.10(+1.93%) |
Mar 07, 2012 | 5.072 | 5.174 | 5.052 | 5.131 | 14,933,312 | +0.11(+2.23%) |
Mar 06, 2012 | 5.072 | 5.099 | 5.006 | 5.020 | 19,713,224 | -0.13(-2.43%) |
Mar 05, 2012 | 5.237 | 5.267 | 5.118 | 5.145 | 22,297,336 | -0.11(-2.13%) |
Mar 02, 2012 | 5.323 | 5.355 | 5.230 | 5.257 | 19,291,156 | -0.07(-1.36%) |
Mar 01, 2012 | 5.369 | 5.428 | 5.309 | 5.329 | 25,195,040 | -0.01(-0.12%) |
Feb 29, 2012 | 5.454 | 5.467 | 5.283 | 5.336 | 36,241,944 | -0.11(-2.06%) |
Feb 28, 2012 | 5.375 | 5.454 | 5.329 | 5.448 | 24,235,306 | +0.09(+1.72%) |
Feb 27, 2012 | 5.283 | 5.402 | 5.250 | 5.355 | 19,754,946 | +0.05(+0.87%) |
Feb 24, 2012 | 5.309 | 5.375 | 5.270 | 5.309 | 16,192,970 | +0.02(+0.37%) |
Feb 23, 2012 | 5.165 | 5.290 | 5.119 | 5.290 | 20,978,316 | +0.11(+2.15%) |
Feb 22, 2012 | 5.290 | 5.296 | 5.165 | 5.178 | 13,778,685 | -0.12(-2.23%) |
Feb 21, 2012 | 5.355 | 5.359 | 5.257 | 5.296 | 12,037,878 | -0.03(-0.62%) |
Feb 17, 2012 | 5.270 | 5.336 | 5.250 | 5.329 | 14,465,859 | +0.09(+1.63%) |
Feb 16, 2012 | 5.165 | 5.257 | 5.135 | 5.244 | 18,671,048 | +0.07(+1.40%) |
Feb 15, 2012 | 5.231 | 5.270 | 5.158 | 5.171 | 17,954,024 | -0.05(-1.00%) |
Feb 14, 2012 | 5.290 | 5.306 | 5.185 | 5.224 | 15,329,090 | -0.09(-1.61%) |
Feb 13, 2012 | 5.283 | 5.316 | 5.257 | 5.309 | 14,036,251 | +0.10(+1.89%) |
Feb 10, 2012 | 5.244 | 5.250 | 5.185 | 5.211 | 16,019,516 | -0.10(-1.85%) |
Feb 09, 2012 | 5.381 | 5.381 | 5.283 | 5.309 | 13,625,536 | -0.05(-0.98%) |
Feb 08, 2012 | 5.329 | 5.381 | 5.270 | 5.362 | 12,793,417 | +0.07(+1.24%) |
Feb 07, 2012 | 5.316 | 5.342 | 5.296 | 5.296 | 23,749,626 | -0.04(-0.74%) |
Feb 06, 2012 | 5.388 | 5.408 | 5.329 | 5.336 | 10,997,715 | -0.07(-1.33%) |
Feb 03, 2012 | 5.276 | 5.414 | 5.270 | 5.408 | 21,884,884 | +0.20(+3.78%) |
Feb 02, 2012 | 5.165 | 5.237 | 5.126 | 5.211 | 16,050,735 | +0.06(+1.15%) |
Feb 01, 2012 | 5.211 | 5.224 | 5.106 | 5.152 | 26,456,988 | +0.05(+1.03%) |
Jan 31, 2012 | 5.171 | 5.198 | 5.080 | 5.099 | 29,808,498 | -0.05(-1.02%) |
Jan 30, 2012 | 5.198 | 5.211 | 5.099 | 5.152 | 18,341,950 | -0.11(-2.00%) |
Jan 27, 2012 | 5.132 | 5.283 | 5.109 | 5.257 | 29,312,164 | +0.09(+1.65%) |
Jan 26, 2012 | 5.414 | 5.427 | 5.106 | 5.171 | 35,555,600 | -0.24(-4.37%) |
Jan 25, 2012 | 5.250 | 5.427 | 5.237 | 5.408 | 29,986,876 | +0.07(+1.35%) |
Jan 24, 2012 | 5.290 | 5.427 | 5.244 | 5.336 | 41,047,636 | +0.01(+0.25%) |
Jan 23, 2012 | 5.460 | 5.486 | 5.276 | 5.322 | 24,607,806 | -0.12(-2.29%) |
Jan 20, 2012 | 5.408 | 5.447 | 5.296 | 5.447 | 20,561,662 | +0.00(+0.00%) |
Jan 19, 2012 | 5.480 | 5.486 | 5.375 | 5.447 | 25,215,248 | -0.01(-0.12%) |
Jan 18, 2012 | 5.375 | 5.493 | 5.329 | 5.454 | 18,835,546 | +0.07(+1.28%) |
Jan 17, 2012 | 5.500 | 5.539 | 5.355 | 5.385 | 20,263,604 | -0.07(-1.32%) |
Jan 13, 2012 | 5.329 | 5.473 | 5.237 | 5.457 | 20,557,326 | +0.06(+1.16%) |
Jan 12, 2012 | 5.401 | 5.434 | 5.290 | 5.395 | 25,145,038 | +0.02(+0.31%) |
Jan 11, 2012 | 5.303 | 5.401 | 5.231 | 5.378 | 20,229,480 | +0.04(+0.68%) |
Jan 10, 2012 | 5.322 | 5.349 | 5.231 | 5.342 | 21,639,268 | +0.10(+1.88%) |
Jan 09, 2012 | 5.270 | 5.276 | 5.191 | 5.244 | 17,160,372 | +0.01(+0.13%) |
Jan 06, 2012 | 5.244 | 5.276 | 5.139 | 5.237 | 15,250,913 | -0.01(-0.25%) |
Jan 05, 2012 | 5.099 | 5.303 | 5.040 | 5.250 | 22,155,914 | +0.12(+2.43%) |
Jan 04, 2012 | 5.080 | 5.178 | 5.034 | 5.126 | 16,110,912 | +0.08(+1.56%) |
Dec 30, 2011 | 5.099 | 5.099 | 5.034 | 5.047 | 10,148,634 | -0.05(-1.03%) |
Dec 29, 2011 | 5.014 | 5.112 | 4.994 | 5.099 | 9,377,138 | +0.09(+1.83%) |
Dec 28, 2011 | 5.073 | 5.080 | 4.981 | 5.007 | 9,028,150 | -0.07(-1.29%) |
Dec 27, 2011 | 5.112 | 5.112 | 5.034 | 5.073 | 7,298,719 | -0.03(-0.64%) |
Dec 23, 2011 | 5.119 | 5.178 | 5.021 | 5.106 | 14,785,645 | +0.16(+3.18%) |
Dec 21, 2011 | 4.843 | 4.948 | 4.797 | 4.948 | 22,527,586 | +0.11(+2.31%) |
Dec 20, 2011 | 4.758 | 4.883 | 4.732 | 4.837 | 17,390,648 | +0.15(+3.22%) |
Dec 19, 2011 | 4.706 | 4.732 | 4.614 | 4.686 | 19,484,558 | -0.03(-0.56%) |
Dec 16, 2011 | 4.706 | 4.791 | 4.686 | 4.712 | 17,342,798 | +0.04(+0.84%) |
Dec 15, 2011 | 4.732 | 4.765 | 4.666 | 4.673 | 14,189,900 | +0.01(+0.14%) |
Dec 14, 2011 | 4.640 | 4.738 | 4.594 | 4.666 | 17,279,614 | -0.02(-0.42%) |
Dec 13, 2011 | 4.791 | 4.824 | 4.627 | 4.686 | 16,220,829 | -0.05(-1.11%) |
Dec 12, 2011 | 4.778 | 4.794 | 4.660 | 4.738 | 14,192,034 | -0.11(-2.17%) |
Dec 09, 2011 | 4.771 | 4.866 | 4.738 | 4.843 | 12,710,043 | +0.12(+2.64%) |
Dec 08, 2011 | 4.824 | 4.824 | 4.699 | 4.719 | 21,977,136 | -0.14(-2.97%) |
Dec 07, 2011 | 4.771 | 4.893 | 4.725 | 4.863 | 12,100,816 | +0.05(+1.09%) |
Dec 06, 2011 | 4.824 | 4.850 | 4.732 | 4.811 | 14,931,079 | -0.05(-1.08%) |
Dec 05, 2011 | 4.804 | 4.916 | 4.774 | 4.863 | 19,682,814 | +0.14(+2.92%) |
Dec 02, 2011 | 4.791 | 4.863 | 4.699 | 4.725 | 26,008,836 | -0.01(-0.28%) |
Dec 01, 2011 | 4.732 | 4.797 | 4.660 | 4.738 | 13,951,808 | -0.05(-0.96%) |
Nov 30, 2011 | 4.719 | 4.804 | 4.646 | 4.784 | 31,237,746 | +0.22(+4.74%) |
Nov 29, 2011 | 4.495 | 4.627 | 4.443 | 4.568 | 21,762,500 | +0.09(+2.05%) |
Nov 28, 2011 | 4.541 | 4.574 | 4.397 | 4.476 | 16,724,665 | +0.10(+2.25%) |
Nov 25, 2011 | 4.345 | 4.495 | 4.331 | 4.377 | 4,861,390 | +0.02(+0.45%) |
Nov 23, 2011 | 4.364 | 4.482 | 4.338 | 4.358 | 27,301,220 | -0.07(-1.48%) |
Nov 22, 2011 | 4.456 | 4.495 | 4.358 | 4.423 | 26,560,270 | -0.05(-1.17%) |
Nov 21, 2011 | 4.554 | 4.619 | 4.475 | 4.475 | 31,816,658 | -0.15(-3.25%) |
Nov 18, 2011 | 4.717 | 4.730 | 4.619 | 4.626 | 22,606,290 | -0.04(-0.84%) |
Nov 17, 2011 | 4.717 | 4.867 | 4.639 | 4.665 | 24,078,010 | -0.07(-1.38%) |
Nov 16, 2011 | 4.750 | 4.906 | 4.717 | 4.730 | 19,655,170 | -0.04(-0.82%) |
Nov 15, 2011 | 4.684 | 4.835 | 4.671 | 4.769 | 15,105,703 | +0.05(+1.11%) |
Nov 14, 2011 | 4.828 | 4.841 | 4.678 | 4.717 | 15,651,817 | -0.16(-3.35%) |
Nov 11, 2011 | 4.815 | 4.913 | 4.802 | 4.880 | 14,497,032 | +0.14(+3.03%) |
Nov 10, 2011 | 4.717 | 4.782 | 4.639 | 4.737 | 21,226,238 | +0.10(+2.26%) |
Nov 09, 2011 | 4.769 | 4.802 | 4.619 | 4.632 | 24,844,902 | -0.29(-5.97%) |
Nov 08, 2011 | 4.861 | 4.946 | 4.802 | 4.926 | 20,892,472 | +0.10(+2.03%) |
Nov 07, 2011 | 4.769 | 4.920 | 4.753 | 4.828 | 19,770,858 | +0.04(+0.82%) |
Nov 04, 2011 | 4.750 | 4.808 | 4.632 | 4.789 | 25,895,870 | -0.02(-0.41%) |
Nov 03, 2011 | 4.737 | 4.857 | 4.593 | 4.808 | 26,393,530 | +0.14(+2.94%) |
Nov 02, 2011 | 4.586 | 4.697 | 4.541 | 4.671 | 23,160,000 | +0.21(+4.69%) |
Nov 01, 2011 | 4.423 | 4.652 | 4.332 | 4.462 | 37,630,912 | -0.15(-3.26%) |
Oct 31, 2011 | 4.671 | 4.808 | 4.612 | 4.612 | 23,270,332 | -0.18(-3.68%) |
Oct 28, 2011 | 4.920 | 4.920 | 4.697 | 4.789 | 28,190,190 | -0.10(-2.01%) |
Oct 27, 2011 | 4.985 | 5.057 | 4.727 | 4.887 | 46,098,320 | +0.13(+2.75%) |
Oct 26, 2011 | 4.658 | 4.776 | 4.573 | 4.756 | 32,893,188 | +0.22(+4.90%) |
Oct 25, 2011 | 4.599 | 4.671 | 4.514 | 4.534 | 25,484,830 | -0.15(-3.21%) |
Oct 24, 2011 | 4.619 | 4.724 | 4.560 | 4.684 | 25,275,310 | +0.14(+3.17%) |
Oct 21, 2011 | 4.521 | 4.606 | 4.488 | 4.541 | 36,362,732 | +0.09(+2.06%) |
Oct 20, 2011 | 4.201 | 4.501 | 4.142 | 4.449 | 37,353,064 | +0.29(+6.91%) |
Oct 19, 2011 | 4.345 | 4.416 | 4.122 | 4.162 | 34,511,448 | -0.18(-4.07%) |
Oct 18, 2011 | 4.109 | 4.410 | 4.073 | 4.338 | 26,835,256 | +0.27(+6.58%) |
Oct 17, 2011 | 4.194 | 4.260 | 4.057 | 4.070 | 18,424,634 | -0.18(-4.30%) |
Oct 14, 2011 | 4.345 | 4.377 | 4.116 | 4.253 | 27,427,030 | -0.03(-0.76%) |
Oct 13, 2011 | 4.338 | 4.371 | 4.162 | 4.286 | 32,411,804 | -0.13(-2.96%) |
Oct 12, 2011 | 4.351 | 4.554 | 4.332 | 4.416 | 26,439,130 | +0.10(+2.42%) |
Oct 11, 2011 | 4.201 | 4.351 | 4.116 | 4.312 | 22,931,798 | +0.08(+2.01%) |
Oct 10, 2011 | 4.129 | 4.227 | 4.096 | 4.227 | 18,689,632 | +0.20(+5.03%) |
Oct 07, 2011 | 4.292 | 4.305 | 3.992 | 4.024 | 21,472,742 | -0.25(-5.95%) |
Oct 06, 2011 | 4.162 | 4.286 | 4.109 | 4.279 | 42,684,988 | +0.30(+7.55%) |
Oct 05, 2011 | 3.874 | 4.038 | 3.848 | 3.979 | 22,158,152 | +0.06(+1.50%) |
Oct 04, 2011 | 3.659 | 3.940 | 3.652 | 3.920 | 34,614,212 | +0.18(+4.90%) |
Oct 03, 2011 | 3.868 | 3.920 | 3.737 | 3.737 | 26,688,458 | -0.14(-3.54%) |
Sep 30, 2011 | 4.011 | 4.064 | 3.868 | 3.874 | 23,545,020 | -0.20(-4.82%) |
Sep 29, 2011 | 3.900 | 4.070 | 3.835 | 4.070 | 41,792,800 | +0.29(+7.60%) |
Sep 28, 2011 | 3.940 | 3.962 | 3.783 | 3.783 | 23,754,740 | -0.15(-3.82%) |
Sep 27, 2011 | 4.129 | 4.155 | 3.897 | 3.933 | 37,038,992 | -0.03(-0.82%) |
Sep 26, 2011 | 3.809 | 3.972 | 3.776 | 3.966 | 26,384,694 | +0.24(+6.30%) |
Sep 23, 2011 | 3.750 | 3.848 | 3.678 | 3.730 | 26,989,636 | -0.05(-1.38%) |
Sep 22, 2011 | 3.737 | 3.828 | 3.678 | 3.783 | 30,100,704 | -0.09(-2.36%) |
Sep 21, 2011 | 4.129 | 4.168 | 3.861 | 3.874 | 27,294,936 | -0.27(-6.47%) |
Sep 20, 2011 | 4.155 | 4.227 | 4.109 | 4.142 | 12,495,073 | +0.01(+0.32%) |
Sep 19, 2011 | 4.162 | 4.181 | 4.070 | 4.129 | 16,326,947 | -0.14(-3.22%) |
Sep 16, 2011 | 4.279 | 4.305 | 4.181 | 4.266 | 19,534,700 | -0.01(-0.15%) |
Sep 15, 2011 | 4.279 | 4.312 | 4.214 | 4.273 | 20,390,020 | +0.05(+1.08%) |
Sep 14, 2011 | 4.181 | 4.266 | 4.083 | 4.227 | 22,144,196 | +0.08(+1.89%) |
Sep 13, 2011 | 4.142 | 4.273 | 4.109 | 4.149 | 14,857,354 | +0.03(+0.79%) |
Sep 12, 2011 | 3.940 | 4.168 | 3.933 | 4.116 | 27,059,268 | +0.12(+2.94%) |
Sep 09, 2011 | 4.136 | 4.175 | 3.985 | 3.998 | 22,117,292 | -0.20(-4.67%) |
Sep 08, 2011 | 4.299 | 4.358 | 4.122 | 4.194 | 21,965,248 | -0.14(-3.31%) |
Sep 07, 2011 | 4.077 | 4.338 | 4.057 | 4.338 | 18,471,796 | +0.35(+8.67%) |
Sep 06, 2011 | 3.966 | 4.070 | 3.920 | 3.992 | 20,303,094 | -0.08(-2.08%) |
Sep 02, 2011 | 4.103 | 4.171 | 4.064 | 4.077 | 18,486,088 | -0.13(-3.11%) |
Sep 01, 2011 | 4.318 | 4.371 | 4.175 | 4.207 | 19,485,784 | -0.13(-3.01%) |
Aug 31, 2011 | 4.325 | 4.403 | 4.266 | 4.338 | 13,106,401 | +0.05(+1.07%) |
Aug 30, 2011 | 4.379 | 4.390 | 4.247 | 4.292 | 19,021,244 | -0.12(-2.67%) |
Aug 29, 2011 | 4.253 | 4.416 | 4.253 | 4.410 | 15,542,280 | +0.22(+5.14%) |
Aug 26, 2011 | 4.116 | 4.253 | 4.011 | 4.194 | 20,593,122 | +0.07(+1.58%) |
Aug 25, 2011 | 4.337 | 4.441 | 4.077 | 4.129 | 31,128,382 | -0.07(-1.70%) |
Aug 24, 2011 | 4.116 | 4.253 | 4.077 | 4.201 | 24,275,764 | +0.07(+1.73%) |
Aug 23, 2011 | 3.940 | 4.129 | 3.862 | 4.129 | 22,244,014 | +0.20(+4.96%) |
Aug 22, 2011 | 4.031 | 4.057 | 3.888 | 3.934 | 21,958,360 | +0.03(+0.67%) |
Aug 19, 2011 | 3.979 | 4.090 | 3.888 | 3.908 | 24,211,902 | -0.16(-3.84%) |
Aug 18, 2011 | 4.214 | 4.220 | 4.025 | 4.064 | 29,791,906 | -0.29(-6.58%) |
Aug 17, 2011 | 4.396 | 4.467 | 4.266 | 4.350 | 20,100,544 | +0.01(+0.15%) |
Aug 16, 2011 | 4.363 | 4.422 | 4.272 | 4.344 | 19,533,830 | -0.08(-1.91%) |
Aug 15, 2011 | 4.240 | 4.448 | 4.240 | 4.428 | 17,466,358 | +0.25(+5.91%) |
Aug 12, 2011 | 4.435 | 4.493 | 4.149 | 4.181 | 30,271,300 | -0.18(-4.03%) |
Aug 11, 2011 | 4.129 | 4.415 | 4.070 | 4.357 | 30,329,764 | +0.33(+8.06%) |
Aug 10, 2011 | 4.402 | 4.402 | 4.005 | 4.031 | 48,919,728 | -0.47(-10.40%) |
Aug 09, 2011 | 4.506 | 4.506 | 4.142 | 4.500 | 29,257,924 | +0.27(+6.46%) |
Aug 08, 2011 | 4.506 | 4.701 | 4.194 | 4.227 | 36,949,184 | -0.49(-10.34%) |
Aug 05, 2011 | 4.968 | 4.974 | 4.675 | 4.714 | 34,459,572 | -0.16(-3.33%) |
Aug 04, 2011 | 5.059 | 5.117 | 4.870 | 4.877 | 26,278,388 | -0.27(-5.30%) |
Aug 03, 2011 | 5.104 | 5.182 | 4.981 | 5.150 | 29,758,368 | +0.04(+0.76%) |
Aug 02, 2011 | 5.221 | 5.267 | 5.104 | 5.111 | 24,936,432 | -0.16(-3.08%) |
Aug 01, 2011 | 5.312 | 5.332 | 5.169 | 5.273 | 22,587,964 | +0.05(+0.87%) |
Jul 29, 2011 | 5.176 | 5.280 | 5.117 | 5.228 | 24,555,366 | -0.02(-0.37%) |
Jul 28, 2011 | 5.267 | 5.390 | 5.241 | 5.247 | 21,847,918 | -0.02(-0.37%) |
Jul 27, 2011 | 5.377 | 5.442 | 5.260 | 5.267 | 25,583,492 | -0.14(-2.53%) |
Jul 26, 2011 | 5.462 | 5.475 | 5.351 | 5.403 | 14,983,549 | -0.07(-1.19%) |
Jul 25, 2011 | 5.377 | 5.514 | 5.377 | 5.469 | 21,703,532 | +0.00(+0.00%) |
Jul 22, 2011 | 5.439 | 5.501 | 5.351 | 5.469 | 17,414,440 | +0.01(+0.12%) |
Jul 21, 2011 | 5.403 | 5.508 | 5.358 | 5.462 | 26,266,328 | +0.08(+1.57%) |
Jul 20, 2011 | 5.319 | 5.449 | 5.286 | 5.377 | 31,148,658 | +0.14(+2.61%) |
Jul 19, 2011 | 5.156 | 5.306 | 5.072 | 5.241 | 34,809,228 | +0.21(+4.27%) |
Jul 18, 2011 | 5.163 | 5.169 | 5.000 | 5.026 | 17,450,594 | -0.13(-2.52%) |
Jul 15, 2011 | 5.215 | 5.221 | 5.111 | 5.156 | 15,111,303 | -0.02(-0.38%) |
Jul 14, 2011 | 5.299 | 5.306 | 5.169 | 5.176 | 15,005,321 | -0.08(-1.61%) |
Jul 13, 2011 | 5.241 | 5.351 | 5.228 | 5.260 | 18,759,554 | +0.05(+1.00%) |
Jul 12, 2011 | 5.215 | 5.319 | 5.182 | 5.208 | 19,285,042 | +0.00(+0.00%) |
Jul 11, 2011 | 5.267 | 5.312 | 5.195 | 5.208 | 18,407,918 | -0.16(-3.03%) |
Jul 08, 2011 | 5.351 | 5.429 | 5.325 | 5.371 | 17,895,856 | -0.08(-1.43%) |
Jul 07, 2011 | 5.416 | 5.501 | 5.397 | 5.449 | 13,886,558 | +0.09(+1.70%) |
Jul 06, 2011 | 5.377 | 5.377 | 5.306 | 5.358 | 13,827,896 | -0.04(-0.72%) |
Jul 05, 2011 | 5.442 | 5.442 | 5.338 | 5.397 | 14,930,960 | -0.09(-1.66%) |