Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2.140 | 2.170 | 2.100 | 2.120 | 61,734,824 | -0.04(-1.85%) |
Jan 30, 2012 | 2.170 | 2.180 | 2.130 | 2.160 | 34,530,872 | -0.01(-0.46%) |
Jan 27, 2012 | 2.170 | 2.190 | 2.160 | 2.170 | 25,638,042 | +0.00(+0.00%) |
Jan 26, 2012 | 2.210 | 2.260 | 2.170 | 2.170 | 52,702,888 | -0.03(-1.36%) |
Jan 25, 2012 | 2.200 | 2.220 | 2.130 | 2.200 | 50,355,136 | +0.03(+1.38%) |
Jan 24, 2012 | 2.250 | 2.270 | 2.160 | 2.170 | 53,913,176 | -0.08(-3.56%) |
Jan 23, 2012 | 2.270 | 2.300 | 2.250 | 2.250 | 27,432,568 | -0.02(-0.88%) |
Jan 20, 2012 | 2.340 | 2.350 | 2.250 | 2.270 | 35,729,664 | -0.07(-2.99%) |
Jan 19, 2012 | 2.340 | 2.360 | 2.300 | 2.340 | 21,012,068 | +0.01(+0.43%) |
Jan 18, 2012 | 2.230 | 2.330 | 2.220 | 2.330 | 24,581,696 | +0.12(+5.43%) |
Jan 17, 2012 | 2.330 | 2.350 | 2.210 | 2.210 | 39,865,700 | -0.10(-4.33%) |
Jan 16, 2012 | 2.330 | 2.340 | 2.280 | 2.310 | 18,287,068 | +0.00(+0.00%) |
Jan 13, 2012 | 2.330 | 2.340 | 2.280 | 2.310 | 18,264,332 | -0.01(-0.43%) |
Jan 12, 2012 | 2.330 | 2.370 | 2.300 | 2.320 | 47,099,596 | +0.02(+0.87%) |
Jan 11, 2012 | 2.210 | 2.320 | 2.210 | 2.300 | 32,290,784 | +0.07(+3.14%) |
Jan 10, 2012 | 2.240 | 2.240 | 2.190 | 2.230 | 29,952,024 | +0.03(+1.36%) |
Jan 09, 2012 | 2.220 | 2.230 | 2.170 | 2.200 | 39,691,752 | +0.01(+0.46%) |
Jan 06, 2012 | 2.260 | 2.280 | 2.160 | 2.190 | 50,666,524 | -0.05(-2.23%) |
Jan 05, 2012 | 2.310 | 2.320 | 2.220 | 2.240 | 33,958,136 | -0.07(-3.03%) |
Jan 04, 2012 | 2.330 | 2.340 | 2.280 | 2.310 | 21,190,080 | -0.03(-1.28%) |
Jan 03, 2012 | 2.390 | 2.410 | 2.310 | 2.340 | 31,373,186 | +0.00(+0.00%) |
Jan 02, 2012 | 2.310 | 2.350 | 2.310 | 2.340 | 21,876,274 | +0.00(+0.00%) |
Dec 30, 2011 | 2.310 | 2.350 | 2.310 | 2.340 | 21,865,674 | +0.03(+1.30%) |
Dec 29, 2011 | 2.270 | 2.310 | 2.260 | 2.310 | 18,394,308 | +0.03(+1.32%) |
Dec 28, 2011 | 2.320 | 2.340 | 2.250 | 2.280 | 19,925,480 | -0.04(-1.72%) |
Dec 27, 2011 | 2.330 | 2.350 | 2.320 | 2.320 | 11,657,842 | +0.01(+0.43%) |
Dec 26, 2011 | 2.360 | 2.370 | 2.310 | 2.310 | 14,158,478 | +0.00(+0.00%) |
Dec 23, 2011 | 2.360 | 2.370 | 2.310 | 2.310 | 14,124,503 | -0.04(-1.70%) |
Dec 22, 2011 | 2.310 | 2.350 | 2.300 | 2.350 | 34,816,928 | +0.02(+0.86%) |
Dec 21, 2011 | 2.370 | 2.390 | 2.280 | 2.330 | 25,686,616 | -0.03(-1.27%) |
Dec 20, 2011 | 2.260 | 2.400 | 2.180 | 2.360 | 73,116,864 | +0.20(+9.26%) |
Dec 19, 2011 | 2.240 | 2.300 | 2.150 | 2.160 | 28,273,040 | -0.09(-4.00%) |
Dec 16, 2011 | 2.300 | 2.310 | 2.230 | 2.250 | 38,191,488 | -0.03(-1.32%) |
Dec 15, 2011 | 2.330 | 2.330 | 2.210 | 2.280 | 36,905,196 | +0.01(+0.44%) |
Dec 14, 2011 | 2.390 | 2.400 | 2.260 | 2.270 | 32,185,450 | -0.12(-5.02%) |
Dec 13, 2011 | 2.410 | 2.530 | 2.370 | 2.390 | 42,595,564 | +0.02(+0.84%) |
Dec 12, 2011 | 2.440 | 2.460 | 2.370 | 2.370 | 26,222,340 | -0.10(-4.05%) |
Dec 09, 2011 | 2.480 | 2.480 | 2.420 | 2.470 | 23,208,814 | +0.03(+1.23%) |
Dec 08, 2011 | 2.530 | 2.549 | 2.420 | 2.440 | 29,128,616 | -0.12(-4.69%) |
Dec 07, 2011 | 2.540 | 2.560 | 2.510 | 2.560 | 25,283,052 | -0.05(-1.92%) |
Dec 06, 2011 | 2.630 | 2.650 | 2.510 | 2.610 | 35,100,592 | -0.04(-1.51%) |
Dec 05, 2011 | 2.660 | 2.670 | 2.600 | 2.650 | 37,025,628 | +0.05(+1.92%) |
Dec 02, 2011 | 2.730 | 2.730 | 2.560 | 2.600 | 35,554,808 | -0.10(-3.70%) |
Dec 01, 2011 | 2.680 | 2.850 | 2.550 | 2.700 | 67,032,424 | +0.00(+0.00%) |
Nov 30, 2011 | 2.570 | 2.700 | 2.550 | 2.700 | 52,460,888 | +0.20(+8.00%) |
Nov 29, 2011 | 2.470 | 2.530 | 2.430 | 2.500 | 35,217,416 | +0.05(+2.04%) |
Nov 28, 2011 | 2.510 | 2.590 | 2.400 | 2.450 | 55,036,776 | +0.07(+2.94%) |
Nov 25, 2011 | 2.520 | 2.580 | 2.340 | 2.380 | 22,576,304 | -0.09(-3.64%) |
Nov 24, 2011 | 2.570 | 2.620 | 2.460 | 2.470 | 34,418,108 | +0.00(+0.00%) |
Nov 23, 2011 | 2.570 | 2.620 | 2.460 | 2.470 | 34,390,272 | -0.15(-5.73%) |
Nov 22, 2011 | 2.620 | 2.620 | 2.520 | 2.620 | 33,740,596 | +0.02(+0.77%) |
Nov 21, 2011 | 2.580 | 2.630 | 2.540 | 2.600 | 23,940,892 | -0.02(-0.76%) |
Nov 18, 2011 | 2.740 | 2.750 | 2.510 | 2.620 | 54,763,108 | -0.08(-2.96%) |
Nov 17, 2011 | 2.850 | 2.860 | 2.680 | 2.700 | 33,021,024 | -0.15(-5.26%) |
Nov 16, 2011 | 2.850 | 2.910 | 2.820 | 2.850 | 28,178,568 | -0.07(-2.40%) |
Nov 15, 2011 | 2.860 | 2.930 | 2.825 | 2.920 | 23,677,992 | +0.06(+2.10%) |
Nov 14, 2011 | 2.900 | 2.930 | 2.850 | 2.860 | 25,918,324 | -0.05(-1.72%) |
Nov 11, 2011 | 2.870 | 2.930 | 2.845 | 2.910 | 28,318,204 | +0.07(+2.46%) |
Nov 10, 2011 | 2.860 | 2.900 | 2.810 | 2.840 | 25,274,680 | +0.10(+3.65%) |
Nov 09, 2011 | 2.830 | 2.900 | 2.740 | 2.740 | 41,183,884 | -0.15(-5.19%) |
Nov 08, 2011 | 2.880 | 2.940 | 2.820 | 2.890 | 35,868,768 | -0.02(-0.69%) |
Nov 07, 2011 | 2.865 | 2.920 | 2.750 | 2.910 | 40,613,468 | +0.04(+1.39%) |
Nov 04, 2011 | 2.770 | 2.890 | 2.765 | 2.870 | 55,642,552 | +0.06(+2.14%) |
Nov 03, 2011 | 2.740 | 2.840 | 2.690 | 2.810 | 68,028,904 | +0.09(+3.31%) |
Nov 02, 2011 | 2.580 | 2.720 | 2.560 | 2.720 | 51,645,320 | +0.23(+9.24%) |
Nov 01, 2011 | 2.530 | 2.580 | 2.470 | 2.490 | 41,122,972 | -0.08(-3.11%) |
Oct 31, 2011 | 2.690 | 2.695 | 2.560 | 2.570 | 42,800,684 | -0.15(-5.51%) |
Oct 28, 2011 | 2.650 | 2.820 | 2.640 | 2.720 | 66,447,524 | +0.09(+3.42%) |
Oct 27, 2011 | 2.670 | 2.700 | 2.530 | 2.630 | 58,850,516 | +0.12(+4.78%) |
Oct 26, 2011 | 2.650 | 2.680 | 2.370 | 2.510 | 118,057,936 | -0.19(-7.04%) |
Oct 25, 2011 | 2.710 | 2.720 | 2.530 | 2.700 | 61,157,872 | +0.01(+0.37%) |
Oct 24, 2011 | 2.770 | 2.790 | 2.650 | 2.690 | 72,716,224 | -0.08(-2.89%) |
Oct 21, 2011 | 2.770 | 2.790 | 2.710 | 2.770 | 43,126,692 | +0.06(+2.21%) |
Oct 20, 2011 | 2.810 | 2.820 | 2.700 | 2.710 | 35,920,656 | -0.09(-3.21%) |
Oct 19, 2011 | 2.810 | 2.950 | 2.760 | 2.800 | 40,989,752 | -0.08(-2.78%) |
Oct 18, 2011 | 2.810 | 2.890 | 2.770 | 2.880 | 41,964,096 | +0.07(+2.49%) |
Oct 17, 2011 | 2.830 | 2.880 | 2.750 | 2.810 | 75,189,832 | +0.02(+0.72%) |
Oct 14, 2011 | 3.000 | 3.010 | 2.710 | 2.790 | 123,126,832 | +0.01(+0.36%) |
Oct 13, 2011 | 2.570 | 2.810 | 2.550 | 2.780 | 98,413,440 | +0.21(+8.17%) |
Oct 12, 2011 | 2.470 | 2.710 | 2.410 | 2.570 | 123,386,184 | +0.19(+7.98%) |
Oct 11, 2011 | 2.190 | 2.410 | 2.150 | 2.380 | 145,475,024 | +0.16(+7.21%) |
Oct 10, 2011 | 2.380 | 2.380 | 2.100 | 2.220 | 306,344,928 | -0.19(-7.88%) |
Oct 07, 2011 | 3.085 | 3.390 | 2.400 | 2.410 | 256,555,280 | -0.60(-19.93%) |
Oct 06, 2011 | 2.900 | 3.030 | 2.900 | 3.010 | 46,254,112 | +0.15(+5.24%) |
Oct 05, 2011 | 2.840 | 2.860 | 2.730 | 2.860 | 43,066,888 | +0.00(+0.00%) |
Oct 04, 2011 | 2.820 | 2.890 | 2.250 | 2.860 | 163,737,968 | +0.13(+4.76%) |
Oct 03, 2011 | 3.025 | 3.040 | 2.720 | 2.730 | 97,091,240 | -0.31(-10.20%) |
Sep 30, 2011 | 3.095 | 3.120 | 3.040 | 3.040 | 36,215,576 | -0.09(-2.88%) |
Sep 29, 2011 | 3.130 | 3.230 | 3.080 | 3.130 | 42,522,632 | +0.05(+1.62%) |
Sep 28, 2011 | 3.170 | 3.200 | 3.080 | 3.080 | 31,929,350 | -0.05(-1.60%) |
Sep 27, 2011 | 3.180 | 3.280 | 3.110 | 3.130 | 49,203,808 | +0.04(+1.29%) |
Sep 26, 2011 | 3.220 | 3.220 | 3.065 | 3.090 | 58,058,092 | -0.09(-2.83%) |
Sep 23, 2011 | 3.030 | 3.240 | 3.000 | 3.180 | 60,305,908 | +0.17(+5.65%) |
Sep 22, 2011 | 3.170 | 3.220 | 2.950 | 3.010 | 98,816,288 | -0.24(-7.38%) |
Sep 21, 2011 | 3.370 | 3.450 | 3.250 | 3.250 | 34,910,152 | -0.08(-2.40%) |
Sep 20, 2011 | 3.380 | 3.420 | 3.320 | 3.330 | 24,940,196 | -0.02(-0.60%) |
Sep 19, 2011 | 3.290 | 3.380 | 3.250 | 3.350 | 39,074,764 | -0.01(-0.30%) |
Sep 16, 2011 | 3.460 | 3.470 | 3.240 | 3.360 | 76,273,616 | -0.08(-2.33%) |
Sep 15, 2011 | 3.540 | 3.550 | 3.410 | 3.440 | 57,653,064 | -0.09(-2.55%) |
Sep 14, 2011 | 3.550 | 3.580 | 3.370 | 3.530 | 61,512,080 | -0.04(-1.12%) |
Sep 13, 2011 | 3.400 | 3.590 | 3.380 | 3.570 | 48,020,376 | +0.17(+5.00%) |
Sep 12, 2011 | 3.390 | 3.430 | 3.310 | 3.400 | 37,792,672 | -0.05(-1.45%) |
Sep 09, 2011 | 3.420 | 3.490 | 3.360 | 3.450 | 82,641,528 | +0.00(+0.00%) |
Sep 08, 2011 | 3.450 | 3.490 | 3.400 | 3.450 | 30,133,652 | -0.02(-0.58%) |
Sep 07, 2011 | 3.480 | 3.490 | 3.380 | 3.470 | 37,125,252 | +0.10(+2.97%) |
Sep 06, 2011 | 3.420 | 3.510 | 3.340 | 3.370 | 36,765,700 | -0.16(-4.53%) |
Sep 05, 2011 | 3.520 | 3.610 | 3.500 | 3.530 | 55,937,504 | +0.00(+0.00%) |
Sep 02, 2011 | 3.520 | 3.610 | 3.500 | 3.530 | 55,917,608 | -0.21(-5.61%) |
Sep 01, 2011 | 3.790 | 3.830 | 3.740 | 3.740 | 88,411,216 | -0.02(-0.53%) |
Aug 31, 2011 | 3.610 | 3.900 | 3.580 | 3.760 | 196,568,016 | +0.21(+5.92%) |
Aug 30, 2011 | 3.430 | 3.620 | 3.420 | 3.550 | 72,635,680 | +0.09(+2.60%) |
Aug 29, 2011 | 3.360 | 3.460 | 3.340 | 3.460 | 39,554,324 | +0.21(+6.46%) |
Aug 26, 2011 | 3.250 | 3.310 | 3.170 | 3.250 | 65,557,268 | +0.02(+0.62%) |
Aug 25, 2011 | 3.450 | 3.480 | 3.200 | 3.230 | 67,556,344 | -0.22(-6.38%) |
Aug 24, 2011 | 3.680 | 3.690 | 3.430 | 3.450 | 56,621,584 | -0.14(-3.90%) |
Aug 23, 2011 | 3.300 | 3.720 | 3.230 | 3.590 | 65,328,672 | +0.33(+10.12%) |
Aug 22, 2011 | 3.580 | 3.590 | 3.170 | 3.260 | 63,775,132 | -0.16(-4.68%) |
Aug 19, 2011 | 3.370 | 3.600 | 3.370 | 3.420 | 49,692,288 | -0.07(-2.01%) |
Aug 18, 2011 | 3.620 | 3.668 | 3.450 | 3.490 | 69,939,888 | -0.23(-6.18%) |
Aug 17, 2011 | 3.650 | 3.790 | 3.620 | 3.720 | 64,948,068 | +0.13(+3.62%) |
Aug 16, 2011 | 3.470 | 3.650 | 3.310 | 3.590 | 65,274,272 | +0.11(+3.16%) |
Aug 15, 2011 | 3.280 | 3.490 | 3.110 | 3.480 | 92,236,352 | +0.28(+8.75%) |
Aug 12, 2011 | 3.150 | 3.210 | 3.100 | 3.200 | 60,905,176 | +0.08(+2.56%) |
Aug 11, 2011 | 3.080 | 3.170 | 2.980 | 3.120 | 134,508,224 | -0.04(-1.27%) |
Aug 10, 2011 | 3.220 | 3.230 | 3.060 | 3.160 | 127,798,096 | -0.12(-3.66%) |
Aug 09, 2011 | 3.480 | 3.310 | 3.050 | 3.280 | 115,325,200 | +0.15(+4.79%) |
Aug 08, 2011 | 3.480 | 3.600 | 3.110 | 3.130 | 96,133,248 | -0.59(-15.86%) |
Aug 05, 2011 | 3.870 | 3.930 | 3.590 | 3.720 | 65,539,032 | -0.02(-0.53%) |
Aug 04, 2011 | 4.080 | 4.090 | 3.720 | 3.740 | 102,883,544 | -0.41(-9.88%) |
Aug 03, 2011 | 4.100 | 4.180 | 3.940 | 4.150 | 78,893,280 | +0.15(+3.75%) |
Aug 02, 2011 | 4.240 | 4.250 | 3.880 | 4.000 | 136,198,224 | -0.29(-6.76%) |
Aug 01, 2011 | 4.310 | 4.320 | 4.130 | 4.290 | 71,326,600 | +0.06(+1.42%) |
Jul 29, 2011 | 4.260 | 4.290 | 4.160 | 4.230 | 73,535,128 | -0.11(-2.53%) |
Jul 28, 2011 | 4.511 | 4.580 | 4.140 | 4.340 | 207,059,280 | -0.82(-15.89%) |
Jul 27, 2011 | 5.155 | 5.270 | 5.140 | 5.160 | 45,129,448 | -0.02(-0.39%) |
Jul 26, 2011 | 5.240 | 5.260 | 5.100 | 5.180 | 78,219,056 | +0.03(+0.58%) |
Jul 25, 2011 | 5.110 | 5.180 | 5.070 | 5.150 | 21,941,814 | -0.01(-0.19%) |
Jul 22, 2011 | 5.200 | 5.240 | 5.130 | 5.160 | 31,023,540 | -0.01(-0.19%) |
Jul 21, 2011 | 5.180 | 5.260 | 5.150 | 5.170 | 33,619,160 | -0.02(-0.39%) |
Jul 20, 2011 | 5.270 | 5.290 | 5.140 | 5.190 | 36,303,504 | -0.07(-1.33%) |
Jul 19, 2011 | 5.230 | 5.280 | 5.170 | 5.260 | 56,691,264 | +0.07(+1.35%) |
Jul 18, 2011 | 5.320 | 5.350 | 5.110 | 5.190 | 36,235,140 | -0.16(-2.99%) |
Jul 15, 2011 | 5.320 | 5.410 | 5.300 | 5.350 | 29,804,632 | +0.06(+1.13%) |
Jul 14, 2011 | 5.440 | 5.450 | 5.190 | 5.290 | 49,270,024 | -0.12(-2.22%) |
Jul 13, 2011 | 5.440 | 5.500 | 5.390 | 5.410 | 19,443,156 | -0.02(-0.37%) |
Jul 12, 2011 | 5.400 | 5.520 | 5.370 | 5.430 | 24,159,644 | +0.01(+0.18%) |
Jul 11, 2011 | 5.410 | 5.470 | 5.390 | 5.420 | 35,459,008 | -0.07(-1.28%) |
Jul 08, 2011 | 5.580 | 5.600 | 5.440 | 5.490 | 28,617,196 | -0.16(-2.83%) |
Jul 07, 2011 | 5.590 | 5.745 | 5.570 | 5.650 | 60,869,580 | +0.14(+2.54%) |
Jul 06, 2011 | 5.380 | 5.550 | 5.360 | 5.510 | 59,217,628 | +0.12(+2.23%) |
Jul 05, 2011 | 5.390 | 5.440 | 5.330 | 5.390 | 32,071,320 | -0.04(-0.74%) |
Jul 04, 2011 | 5.415 | 5.430 | 5.300 | 5.430 | 27,388,480 | +0.00(+0.00%) |
Jul 01, 2011 | 5.415 | 5.430 | 5.300 | 5.430 | 27,385,274 | +0.04(+0.74%) |
Jun 30, 2011 | 5.260 | 5.400 | 5.180 | 5.390 | 59,226,580 | +0.18(+3.45%) |
Jun 29, 2011 | 5.235 | 5.340 | 5.190 | 5.210 | 42,862,408 | -0.01(-0.19%) |
Jun 28, 2011 | 5.160 | 5.230 | 5.100 | 5.220 | 35,620,848 | +0.07(+1.36%) |
Jun 27, 2011 | 5.020 | 5.180 | 4.980 | 5.150 | 46,123,360 | +0.15(+3.00%) |
Jun 24, 2011 | 5.080 | 5.120 | 4.980 | 5.000 | 42,232,444 | -0.06(-1.19%) |
Jun 23, 2011 | 5.060 | 5.100 | 5.010 | 5.060 | 37,576,296 | -0.06(-1.17%) |
Jun 22, 2011 | 5.220 | 5.230 | 5.090 | 5.120 | 53,913,360 | -0.12(-2.29%) |
Jun 21, 2011 | 5.180 | 5.330 | 5.160 | 5.240 | 60,559,048 | +0.03(+0.58%) |
Jun 20, 2011 | 5.210 | 5.230 | 5.180 | 5.210 | 26,780,592 | +0.02(+0.39%) |
Jun 17, 2011 | 5.240 | 5.275 | 5.040 | 5.190 | 74,143,256 | -0.02(-0.38%) |
Jun 16, 2011 | 5.300 | 5.320 | 5.200 | 5.210 | 34,362,580 | -0.10(-1.88%) |
Jun 15, 2011 | 5.260 | 5.380 | 5.210 | 5.310 | 64,706,784 | -0.02(-0.38%) |
Jun 14, 2011 | 5.320 | 5.380 | 5.260 | 5.330 | 45,287,844 | +0.07(+1.33%) |
Jun 13, 2011 | 5.140 | 5.320 | 5.120 | 5.260 | 70,538,384 | +0.04(+0.77%) |
Jun 10, 2011 | 5.390 | 5.400 | 5.210 | 5.220 | 42,894,424 | -0.19(-3.51%) |
Jun 09, 2011 | 5.390 | 5.450 | 5.290 | 5.410 | 43,682,012 | +0.07(+1.31%) |
Jun 08, 2011 | 5.390 | 5.500 | 5.340 | 5.340 | 47,407,852 | -0.15(-2.73%) |
Jun 07, 2011 | 5.470 | 5.520 | 5.310 | 5.490 | 88,702,416 | -0.11(-1.96%) |
Jun 06, 2011 | 5.690 | 5.800 | 5.580 | 5.600 | 36,564,640 | -0.07(-1.23%) |
Jun 03, 2011 | 5.880 | 5.960 | 5.660 | 5.670 | 68,079,080 | -0.26(-4.38%) |
Jun 02, 2011 | 5.840 | 6.450 | 5.810 | 5.930 | 80,862,288 | +0.10(+1.72%) |
Jun 01, 2011 | 5.795 | 5.970 | 5.760 | 5.830 | 71,131,872 | -0.02(-0.34%) |
May 31, 2011 | 5.900 | 5.930 | 5.800 | 5.850 | 48,432,776 | +0.00(+0.00%) |
May 30, 2011 | 5.950 | 6.050 | 5.840 | 5.850 | 52,398,136 | +0.00(+0.00%) |
May 27, 2011 | 5.950 | 6.050 | 5.840 | 5.850 | 52,377,456 | -0.06(-1.02%) |
May 26, 2011 | 5.870 | 5.960 | 5.750 | 5.910 | 68,192,416 | +0.04(+0.68%) |
May 25, 2011 | 5.850 | 5.950 | 5.730 | 5.870 | 84,807,840 | +0.03(+0.51%) |
May 24, 2011 | 5.570 | 5.900 | 5.560 | 5.840 | 145,450,736 | +0.27(+4.85%) |
May 23, 2011 | 5.400 | 5.600 | 5.370 | 5.570 | 56,683,784 | +0.10(+1.83%) |
May 20, 2011 | 5.420 | 5.570 | 5.370 | 5.470 | 95,941,864 | +0.14(+2.63%) |
May 19, 2011 | 5.270 | 5.350 | 5.130 | 5.330 | 100,205,440 | +0.10(+1.91%) |
May 18, 2011 | 5.140 | 5.250 | 5.130 | 5.230 | 33,307,084 | +0.12(+2.35%) |
May 17, 2011 | 5.120 | 5.200 | 5.065 | 5.110 | 37,833,396 | +0.00(+0.00%) |
May 16, 2011 | 5.080 | 5.200 | 5.040 | 5.110 | 34,516,664 | +0.01(+0.20%) |
May 13, 2011 | 5.200 | 5.210 | 5.030 | 5.100 | 43,001,016 | -0.07(-1.35%) |
May 12, 2011 | 5.170 | 5.250 | 5.130 | 5.170 | 34,377,604 | -0.01(-0.19%) |
May 11, 2011 | 5.300 | 5.320 | 5.130 | 5.180 | 37,358,336 | -0.12(-2.26%) |
May 10, 2011 | 5.300 | 5.370 | 5.265 | 5.300 | 64,152,800 | +0.01(+0.19%) |
May 09, 2011 | 5.210 | 5.290 | 5.170 | 5.290 | 27,798,036 | +0.09(+1.73%) |
May 06, 2011 | 5.310 | 5.320 | 5.190 | 5.200 | 29,441,364 | +0.01(+0.19%) |
May 05, 2011 | 5.190 | 5.350 | 5.180 | 5.190 | 36,365,236 | -0.08(-1.52%) |
May 04, 2011 | 5.115 | 5.300 | 5.070 | 5.270 | 56,225,416 | +0.15(+2.93%) |
May 03, 2011 | 5.170 | 5.260 | 5.080 | 5.120 | 40,098,696 | -0.07(-1.35%) |
May 02, 2011 | 5.175 | 5.210 | 5.170 | 5.190 | 48,404,552 | +0.01(+0.19%) |
Apr 29, 2011 | 5.130 | 5.350 | 5.110 | 5.180 | 99,903,696 | +0.07(+1.37%) |
Apr 28, 2011 | 4.930 | 5.110 | 4.860 | 5.110 | 130,530,008 | +0.32(+6.68%) |
Apr 27, 2011 | 4.815 | 4.830 | 4.720 | 4.790 | 43,734,264 | -0.02(-0.42%) |
Apr 26, 2011 | 4.805 | 4.843 | 4.760 | 4.810 | 30,382,048 | +0.01(+0.21%) |
Apr 25, 2011 | 4.810 | 4.820 | 4.770 | 4.800 | 23,065,012 | -0.01(-0.21%) |
Apr 22, 2011 | 4.800 | 4.820 | 4.730 | 4.810 | 29,522,562 | +0.00(+0.00%) |
Apr 21, 2011 | 4.800 | 4.820 | 4.730 | 4.810 | 29,520,526 | +0.01(+0.21%) |
Apr 20, 2011 | 4.800 | 4.880 | 4.750 | 4.800 | 47,912,472 | +0.06(+1.27%) |
Apr 19, 2011 | 4.805 | 4.820 | 4.660 | 4.740 | 48,639,424 | +0.04(+0.85%) |
Apr 18, 2011 | 4.730 | 4.760 | 4.600 | 4.700 | 49,712,468 | -0.11(-2.29%) |
Apr 15, 2011 | 4.970 | 4.980 | 4.800 | 4.810 | 63,778,416 | -0.15(-3.02%) |
Apr 14, 2011 | 4.770 | 4.980 | 4.710 | 4.960 | 71,248,880 | +0.15(+3.12%) |
Apr 13, 2011 | 4.810 | 4.860 | 4.710 | 4.810 | 52,674,080 | +0.05(+1.05%) |
Apr 12, 2011 | 4.690 | 4.800 | 4.660 | 4.760 | 43,900,468 | +0.05(+1.06%) |
Apr 11, 2011 | 4.780 | 4.800 | 4.700 | 4.710 | 41,181,000 | -0.02(-0.42%) |
Apr 08, 2011 | 4.630 | 4.790 | 4.610 | 4.730 | 57,270,216 | +0.11(+2.38%) |
Apr 07, 2011 | 4.650 | 4.720 | 4.590 | 4.620 | 32,377,958 | -0.02(-0.43%) |
Apr 06, 2011 | 4.600 | 4.720 | 4.600 | 4.640 | 43,523,236 | +0.09(+1.98%) |
Apr 05, 2011 | 4.610 | 4.620 | 4.540 | 4.550 | 25,477,908 | -0.07(-1.52%) |
Apr 04, 2011 | 4.580 | 4.660 | 4.570 | 4.620 | 23,110,258 | +0.06(+1.32%) |
Apr 01, 2011 | 4.700 | 4.700 | 4.560 | 4.560 | 30,303,356 | -0.08(-1.72%) |
Mar 31, 2011 | 4.520 | 4.660 | 4.510 | 4.640 | 48,636,044 | +0.08(+1.75%) |
Mar 30, 2011 | 4.600 | 4.640 | 4.550 | 4.560 | 53,230,040 | -0.06(-1.30%) |
Mar 29, 2011 | 4.725 | 4.760 | 4.500 | 4.620 | 93,901,512 | -0.16(-3.35%) |
Mar 28, 2011 | 4.710 | 4.800 | 4.680 | 4.780 | 66,536,684 | +0.10(+2.14%) |
Mar 25, 2011 | 4.590 | 4.690 | 4.550 | 4.680 | 48,564,088 | +0.12(+2.63%) |
Mar 24, 2011 | 4.510 | 4.600 | 4.480 | 4.560 | 61,657,948 | +0.07(+1.56%) |
Mar 23, 2011 | 4.510 | 4.520 | 4.340 | 4.490 | 70,425,760 | +0.02(+0.45%) |
Mar 22, 2011 | 4.450 | 4.560 | 4.350 | 4.470 | 124,349,472 | +0.11(+2.46%) |
Mar 21, 2011 | 4.180 | 4.380 | 4.170 | 4.362 | 303,006,912 | -0.69(-13.61%) |
Mar 18, 2011 | 5.120 | 5.260 | 5.010 | 5.050 | 60,549,488 | -0.01(-0.20%) |
Mar 17, 2011 | 4.965 | 5.070 | 4.958 | 5.060 | 47,849,752 | +0.20(+4.12%) |
Mar 16, 2011 | 4.940 | 4.980 | 4.780 | 4.860 | 46,508,404 | -0.09(-1.82%) |
Mar 15, 2011 | 4.980 | 5.020 | 4.940 | 4.950 | 68,650,584 | -0.07(-1.39%) |
Mar 14, 2011 | 5.010 | 5.150 | 4.950 | 5.020 | 85,277,656 | +0.02(+0.40%) |
Mar 11, 2011 | 4.845 | 5.150 | 4.830 | 5.000 | 102,895,480 | +0.10(+2.04%) |
Mar 10, 2011 | 4.655 | 4.930 | 4.640 | 4.900 | 110,437,088 | +0.20(+4.26%) |
Mar 09, 2011 | 4.630 | 4.710 | 4.620 | 4.700 | 50,284,916 | +0.00(+0.00%) |
Mar 08, 2011 | 4.720 | 4.810 | 4.610 | 4.700 | 170,307,824 | +0.22(+4.91%) |
Mar 07, 2011 | 4.440 | 4.525 | 4.360 | 4.480 | 65,568,436 | +0.14(+3.23%) |
Mar 04, 2011 | 4.360 | 4.390 | 4.270 | 4.340 | 25,511,658 | +0.01(+0.23%) |
Mar 03, 2011 | 4.300 | 4.400 | 4.290 | 4.330 | 46,655,064 | +0.08(+1.88%) |
Mar 02, 2011 | 4.230 | 4.330 | 4.190 | 4.250 | 54,042,056 | +0.04(+0.95%) |
Mar 01, 2011 | 4.370 | 4.370 | 4.200 | 4.210 | 40,046,880 | -0.16(-3.66%) |
Feb 28, 2011 | 4.320 | 4.370 | 4.320 | 4.370 | 27,726,652 | +0.06(+1.39%) |
Feb 25, 2011 | 4.310 | 4.350 | 4.260 | 4.310 | 35,083,640 | +0.05(+1.17%) |
Feb 24, 2011 | 4.240 | 4.290 | 4.120 | 4.260 | 69,293,016 | +0.06(+1.43%) |
Feb 23, 2011 | 4.350 | 4.390 | 4.120 | 4.200 | 71,318,680 | -0.12(-2.78%) |
Feb 22, 2011 | 4.450 | 4.460 | 4.300 | 4.320 | 49,032,144 | -0.18(-4.00%) |
Feb 21, 2011 | 4.450 | 4.530 | 4.400 | 4.500 | 66,274,896 | +0.00(+0.00%) |
Feb 18, 2011 | 4.450 | 4.530 | 4.400 | 4.500 | 66,267,548 | +0.07(+1.58%) |
Feb 17, 2011 | 4.485 | 4.510 | 4.410 | 4.430 | 40,986,844 | -0.04(-0.89%) |
Feb 16, 2011 | 4.500 | 4.540 | 4.440 | 4.470 | 64,241,860 | +0.01(+0.22%) |
Feb 15, 2011 | 4.570 | 4.590 | 4.440 | 4.460 | 52,034,296 | -0.09(-1.98%) |
Feb 14, 2011 | 4.590 | 4.610 | 4.500 | 4.550 | 49,859,512 | -0.05(-1.09%) |
Feb 11, 2011 | 4.490 | 4.600 | 4.460 | 4.600 | 58,130,380 | +0.00(+0.00%) |
Feb 10, 2011 | 4.500 | 4.620 | 4.400 | 4.600 | 138,389,488 | +0.25(+5.75%) |
Feb 09, 2011 | 4.310 | 4.400 | 4.280 | 4.350 | 53,578,880 | +0.04(+0.93%) |
Feb 08, 2011 | 4.380 | 4.380 | 4.290 | 4.310 | 52,258,040 | -0.09(-2.05%) |
Feb 07, 2011 | 4.470 | 4.490 | 4.350 | 4.400 | 53,774,440 | +0.00(+0.00%) |
Feb 04, 2011 | 4.360 | 4.500 | 4.320 | 4.400 | 103,878,584 | +0.05(+1.15%) |
Feb 03, 2011 | 4.350 | 4.370 | 4.270 | 4.350 | 43,168,564 | +0.00(+0.00%) |
Feb 02, 2011 | 4.380 | 4.400 | 4.300 | 4.350 | 43,685,392 | -0.04(-0.91%) |