Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.695 | 5.695 | 5.548 | 5.675 | 18,636,994 | +0.01(+0.24%) |
Mar 29, 2012 | 5.608 | 5.668 | 5.568 | 5.661 | 19,061,798 | +0.00(+0.00%) |
Mar 28, 2012 | 5.581 | 5.668 | 5.554 | 5.661 | 18,327,882 | +0.08(+1.44%) |
Mar 27, 2012 | 5.654 | 5.658 | 5.561 | 5.581 | 23,130,902 | -0.07(-1.18%) |
Mar 26, 2012 | 5.634 | 5.675 | 5.586 | 5.648 | 19,020,772 | +0.07(+1.20%) |
Mar 23, 2012 | 5.554 | 5.594 | 5.481 | 5.581 | 17,828,398 | +0.01(+0.12%) |
Mar 22, 2012 | 5.648 | 5.664 | 5.514 | 5.574 | 24,415,008 | -0.15(-2.57%) |
Mar 21, 2012 | 5.801 | 5.815 | 5.695 | 5.721 | 16,549,105 | -0.08(-1.38%) |
Mar 20, 2012 | 5.735 | 5.821 | 5.681 | 5.801 | 19,496,074 | +0.02(+0.35%) |
Mar 19, 2012 | 5.755 | 5.888 | 5.708 | 5.781 | 23,918,786 | +0.08(+1.41%) |
Mar 16, 2012 | 5.735 | 5.795 | 5.608 | 5.701 | 29,078,514 | +0.00(+0.00%) |
Mar 15, 2012 | 5.708 | 5.768 | 5.641 | 5.701 | 25,976,598 | +0.03(+0.59%) |
Mar 14, 2012 | 5.554 | 5.705 | 5.514 | 5.668 | 40,618,736 | +0.15(+2.78%) |
Mar 13, 2012 | 5.327 | 5.581 | 5.294 | 5.514 | 36,028,156 | +0.25(+4.82%) |
Mar 12, 2012 | 5.354 | 5.361 | 5.227 | 5.261 | 15,532,936 | -0.09(-1.75%) |
Mar 09, 2012 | 5.301 | 5.414 | 5.281 | 5.354 | 13,528,357 | +0.05(+1.01%) |
Mar 08, 2012 | 5.254 | 5.307 | 5.167 | 5.301 | 14,407,246 | +0.10(+1.93%) |
Mar 07, 2012 | 5.140 | 5.244 | 5.120 | 5.201 | 14,735,149 | +0.11(+2.23%) |
Mar 06, 2012 | 5.140 | 5.167 | 5.074 | 5.087 | 19,451,632 | -0.13(-2.43%) |
Mar 05, 2012 | 5.307 | 5.337 | 5.187 | 5.214 | 22,001,452 | -0.11(-2.13%) |
Mar 02, 2012 | 5.394 | 5.427 | 5.301 | 5.327 | 19,035,166 | -0.07(-1.36%) |
Mar 01, 2012 | 5.441 | 5.501 | 5.381 | 5.401 | 24,860,704 | -0.01(-0.12%) |
Feb 29, 2012 | 5.528 | 5.541 | 5.354 | 5.407 | 35,761,016 | -0.11(-2.06%) |
Feb 28, 2012 | 5.448 | 5.528 | 5.401 | 5.521 | 23,913,708 | +0.09(+1.72%) |
Feb 27, 2012 | 5.354 | 5.474 | 5.321 | 5.427 | 19,492,800 | +0.05(+0.87%) |
Feb 24, 2012 | 5.381 | 5.448 | 5.341 | 5.381 | 15,978,091 | +0.02(+0.37%) |
Feb 23, 2012 | 5.234 | 5.361 | 5.188 | 5.361 | 20,699,938 | +0.11(+2.15%) |
Feb 22, 2012 | 5.361 | 5.367 | 5.234 | 5.248 | 13,595,844 | -0.12(-2.23%) |
Feb 21, 2012 | 5.427 | 5.431 | 5.327 | 5.367 | 11,878,138 | -0.03(-0.62%) |
Feb 17, 2012 | 5.341 | 5.407 | 5.321 | 5.401 | 14,273,900 | +0.09(+1.63%) |
Feb 16, 2012 | 5.234 | 5.327 | 5.204 | 5.314 | 18,423,288 | +0.07(+1.40%) |
Feb 15, 2012 | 5.301 | 5.341 | 5.228 | 5.241 | 17,715,778 | -0.05(-1.01%) |
Feb 14, 2012 | 5.361 | 5.377 | 5.254 | 5.294 | 15,125,677 | -0.09(-1.61%) |
Feb 13, 2012 | 5.354 | 5.387 | 5.327 | 5.381 | 13,849,993 | +0.10(+1.89%) |
Feb 10, 2012 | 5.314 | 5.321 | 5.254 | 5.281 | 15,806,941 | -0.10(-1.85%) |
Feb 09, 2012 | 5.454 | 5.454 | 5.354 | 5.381 | 13,444,728 | -0.05(-0.98%) |
Feb 08, 2012 | 5.401 | 5.454 | 5.341 | 5.434 | 12,623,651 | +0.07(+1.24%) |
Feb 07, 2012 | 5.387 | 5.414 | 5.367 | 5.367 | 23,434,472 | -0.04(-0.74%) |
Feb 06, 2012 | 5.460 | 5.480 | 5.401 | 5.407 | 10,851,778 | -0.07(-1.33%) |
Feb 03, 2012 | 5.347 | 5.487 | 5.341 | 5.480 | 21,594,476 | +0.20(+3.78%) |
Feb 02, 2012 | 5.234 | 5.308 | 5.194 | 5.281 | 15,837,745 | +0.06(+1.15%) |
Feb 01, 2012 | 5.281 | 5.294 | 5.175 | 5.221 | 26,105,908 | +0.05(+1.03%) |
Jan 31, 2012 | 5.241 | 5.268 | 5.148 | 5.168 | 29,412,944 | -0.05(-1.02%) |
Jan 30, 2012 | 5.268 | 5.281 | 5.168 | 5.221 | 18,098,558 | -0.11(-2.00%) |
Jan 27, 2012 | 5.201 | 5.354 | 5.178 | 5.327 | 28,923,198 | +0.09(+1.65%) |
Jan 26, 2012 | 5.487 | 5.500 | 5.175 | 5.241 | 35,083,784 | -0.24(-4.37%) |
Jan 25, 2012 | 5.321 | 5.500 | 5.308 | 5.480 | 29,588,956 | +0.07(+1.35%) |
Jan 24, 2012 | 5.361 | 5.500 | 5.314 | 5.407 | 40,502,944 | +0.01(+0.25%) |
Jan 23, 2012 | 5.534 | 5.560 | 5.347 | 5.394 | 24,281,266 | -0.13(-2.29%) |
Jan 20, 2012 | 5.480 | 5.520 | 5.367 | 5.520 | 20,288,814 | +0.00(+0.00%) |
Jan 19, 2012 | 5.554 | 5.560 | 5.447 | 5.520 | 24,880,648 | -0.01(-0.12%) |
Jan 18, 2012 | 5.447 | 5.567 | 5.401 | 5.527 | 18,585,602 | +0.07(+1.28%) |
Jan 17, 2012 | 5.574 | 5.613 | 5.427 | 5.457 | 19,994,710 | -0.07(-1.32%) |
Jan 13, 2012 | 5.401 | 5.547 | 5.308 | 5.530 | 20,284,534 | +0.06(+1.16%) |
Jan 12, 2012 | 5.474 | 5.507 | 5.361 | 5.467 | 24,811,370 | +0.02(+0.31%) |
Jan 11, 2012 | 5.374 | 5.474 | 5.301 | 5.451 | 19,961,040 | +0.04(+0.68%) |
Jan 10, 2012 | 5.394 | 5.421 | 5.301 | 5.414 | 21,352,118 | +0.10(+1.88%) |
Jan 09, 2012 | 5.341 | 5.347 | 5.261 | 5.314 | 16,932,658 | +0.01(+0.13%) |
Jan 06, 2012 | 5.314 | 5.347 | 5.208 | 5.308 | 15,048,537 | -0.01(-0.25%) |
Jan 05, 2012 | 5.168 | 5.374 | 5.108 | 5.321 | 21,861,910 | +0.13(+2.43%) |
Jan 04, 2012 | 5.148 | 5.248 | 5.101 | 5.194 | 15,897,124 | +0.08(+1.56%) |
Dec 30, 2011 | 5.168 | 5.168 | 5.101 | 5.115 | 10,013,964 | -0.05(-1.03%) |
Dec 29, 2011 | 5.081 | 5.181 | 5.061 | 5.168 | 9,252,706 | +0.09(+1.83%) |
Dec 28, 2011 | 5.141 | 5.148 | 5.048 | 5.075 | 8,908,348 | -0.07(-1.29%) |
Dec 27, 2011 | 5.181 | 5.181 | 5.101 | 5.141 | 7,201,867 | -0.03(-0.64%) |
Dec 23, 2011 | 5.188 | 5.248 | 5.088 | 5.175 | 14,589,442 | +0.16(+3.18%) |
Dec 21, 2011 | 4.908 | 5.015 | 4.862 | 5.015 | 22,228,650 | +0.11(+2.31%) |
Dec 20, 2011 | 4.822 | 4.948 | 4.795 | 4.902 | 17,159,876 | +0.15(+3.22%) |
Dec 19, 2011 | 4.769 | 4.795 | 4.676 | 4.749 | 19,226,002 | -0.03(-0.56%) |
Dec 16, 2011 | 4.769 | 4.855 | 4.749 | 4.775 | 17,112,662 | +0.04(+0.84%) |
Dec 15, 2011 | 4.795 | 4.829 | 4.729 | 4.736 | 14,001,603 | +0.01(+0.14%) |
Dec 14, 2011 | 4.702 | 4.802 | 4.656 | 4.729 | 17,050,318 | -0.02(-0.42%) |
Dec 13, 2011 | 4.855 | 4.889 | 4.689 | 4.749 | 16,005,582 | -0.05(-1.11%) |
Dec 12, 2011 | 4.842 | 4.859 | 4.722 | 4.802 | 14,003,709 | -0.11(-2.17%) |
Dec 09, 2011 | 4.835 | 4.932 | 4.802 | 4.908 | 12,541,384 | +0.13(+2.64%) |
Dec 08, 2011 | 4.889 | 4.889 | 4.762 | 4.782 | 21,685,504 | -0.15(-2.97%) |
Dec 07, 2011 | 4.835 | 4.958 | 4.789 | 4.928 | 11,940,241 | +0.05(+1.09%) |
Dec 06, 2011 | 4.889 | 4.915 | 4.795 | 4.875 | 14,732,946 | -0.05(-1.08%) |
Dec 05, 2011 | 4.869 | 4.982 | 4.839 | 4.928 | 19,421,628 | +0.14(+2.92%) |
Dec 02, 2011 | 4.855 | 4.928 | 4.762 | 4.789 | 25,663,704 | -0.01(-0.28%) |
Dec 01, 2011 | 4.795 | 4.862 | 4.722 | 4.802 | 13,766,671 | -0.05(-0.96%) |
Nov 30, 2011 | 4.782 | 4.869 | 4.709 | 4.849 | 30,823,228 | +0.22(+4.74%) |
Nov 29, 2011 | 4.556 | 4.689 | 4.503 | 4.629 | 21,473,716 | +0.09(+2.05%) |
Nov 28, 2011 | 4.603 | 4.636 | 4.456 | 4.536 | 16,502,732 | +0.10(+2.25%) |
Nov 25, 2011 | 4.403 | 4.556 | 4.390 | 4.436 | 4,796,880 | +0.02(+0.45%) |
Nov 23, 2011 | 4.423 | 4.542 | 4.396 | 4.416 | 26,938,936 | -0.07(-1.48%) |
Nov 22, 2011 | 4.516 | 4.555 | 4.416 | 4.482 | 26,207,818 | -0.05(-1.17%) |
Nov 21, 2011 | 4.615 | 4.681 | 4.535 | 4.535 | 31,394,454 | -0.15(-3.25%) |
Nov 18, 2011 | 4.780 | 4.794 | 4.681 | 4.688 | 22,306,306 | -0.04(-0.84%) |
Nov 17, 2011 | 4.780 | 4.933 | 4.701 | 4.727 | 23,758,498 | -0.07(-1.38%) |
Nov 16, 2011 | 4.814 | 4.972 | 4.780 | 4.794 | 19,394,348 | -0.04(-0.82%) |
Nov 15, 2011 | 4.747 | 4.900 | 4.734 | 4.833 | 14,905,252 | +0.05(+1.11%) |
Nov 14, 2011 | 4.893 | 4.906 | 4.741 | 4.780 | 15,444,119 | -0.17(-3.35%) |
Nov 11, 2011 | 4.880 | 4.979 | 4.867 | 4.946 | 14,304,658 | +0.15(+3.03%) |
Nov 10, 2011 | 4.780 | 4.847 | 4.701 | 4.800 | 20,944,568 | +0.11(+2.26%) |
Nov 09, 2011 | 4.833 | 4.867 | 4.681 | 4.694 | 24,515,214 | -0.30(-5.97%) |
Nov 08, 2011 | 4.926 | 5.012 | 4.867 | 4.992 | 20,615,230 | +0.10(+2.03%) |
Nov 07, 2011 | 4.833 | 4.986 | 4.817 | 4.893 | 19,508,502 | +0.04(+0.82%) |
Nov 04, 2011 | 4.814 | 4.873 | 4.694 | 4.853 | 25,552,234 | -0.02(-0.41%) |
Nov 03, 2011 | 4.800 | 4.923 | 4.655 | 4.873 | 26,043,290 | +0.14(+2.94%) |
Nov 02, 2011 | 4.648 | 4.761 | 4.602 | 4.734 | 22,852,670 | +0.21(+4.69%) |
Nov 01, 2011 | 4.482 | 4.714 | 4.390 | 4.522 | 37,131,556 | -0.15(-3.26%) |
Oct 31, 2011 | 4.734 | 4.873 | 4.675 | 4.675 | 22,961,538 | -0.18(-3.68%) |
Oct 28, 2011 | 4.986 | 4.986 | 4.761 | 4.853 | 27,816,110 | -0.10(-2.01%) |
Oct 27, 2011 | 5.052 | 5.125 | 4.790 | 4.953 | 45,486,604 | +0.13(+2.75%) |
Oct 26, 2011 | 4.721 | 4.840 | 4.635 | 4.820 | 32,456,698 | +0.23(+4.90%) |
Oct 25, 2011 | 4.661 | 4.734 | 4.575 | 4.595 | 25,146,650 | -0.15(-3.21%) |
Oct 24, 2011 | 4.681 | 4.787 | 4.622 | 4.747 | 24,939,910 | +0.15(+3.17%) |
Oct 21, 2011 | 4.582 | 4.668 | 4.549 | 4.602 | 35,880,204 | +0.09(+2.06%) |
Oct 20, 2011 | 4.257 | 4.562 | 4.198 | 4.509 | 36,857,392 | +0.29(+6.91%) |
Oct 19, 2011 | 4.403 | 4.476 | 4.178 | 4.218 | 34,053,488 | -0.18(-4.07%) |
Oct 18, 2011 | 4.165 | 4.469 | 4.128 | 4.396 | 26,479,156 | +0.27(+6.58%) |
Oct 17, 2011 | 4.251 | 4.317 | 4.112 | 4.125 | 18,180,142 | -0.19(-4.30%) |
Oct 14, 2011 | 4.403 | 4.436 | 4.171 | 4.310 | 27,063,076 | -0.03(-0.76%) |
Oct 13, 2011 | 4.396 | 4.430 | 4.218 | 4.343 | 31,981,704 | -0.13(-2.96%) |
Oct 12, 2011 | 4.410 | 4.615 | 4.390 | 4.476 | 26,088,286 | +0.11(+2.42%) |
Oct 11, 2011 | 4.257 | 4.410 | 4.171 | 4.370 | 22,627,496 | +0.09(+2.01%) |
Oct 10, 2011 | 4.185 | 4.284 | 4.151 | 4.284 | 18,441,622 | +0.21(+5.03%) |
Oct 07, 2011 | 4.350 | 4.363 | 4.045 | 4.079 | 21,187,800 | -0.26(-5.95%) |
Oct 06, 2011 | 4.218 | 4.343 | 4.165 | 4.337 | 42,118,564 | +0.30(+7.55%) |
Oct 05, 2011 | 3.926 | 4.092 | 3.900 | 4.032 | 21,864,116 | +0.06(+1.50%) |
Oct 04, 2011 | 3.708 | 3.993 | 3.701 | 3.973 | 34,154,888 | +0.19(+4.90%) |
Oct 03, 2011 | 3.920 | 3.973 | 3.787 | 3.787 | 26,334,304 | -0.14(-3.54%) |
Sep 30, 2011 | 4.065 | 4.118 | 3.920 | 3.926 | 23,232,580 | -0.20(-4.82%) |
Sep 29, 2011 | 3.953 | 4.125 | 3.887 | 4.125 | 41,238,216 | +0.29(+7.60%) |
Sep 28, 2011 | 3.993 | 4.016 | 3.834 | 3.834 | 23,439,518 | -0.15(-3.82%) |
Sep 27, 2011 | 4.185 | 4.211 | 3.950 | 3.986 | 36,547,488 | -0.03(-0.82%) |
Sep 26, 2011 | 3.860 | 4.026 | 3.827 | 4.019 | 26,034,572 | +0.24(+6.30%) |
Sep 23, 2011 | 3.801 | 3.900 | 3.728 | 3.781 | 26,631,488 | -0.05(-1.38%) |
Sep 22, 2011 | 3.787 | 3.880 | 3.728 | 3.834 | 29,701,272 | -0.09(-2.36%) |
Sep 21, 2011 | 4.185 | 4.224 | 3.913 | 3.926 | 26,932,736 | -0.27(-6.47%) |
Sep 20, 2011 | 4.211 | 4.284 | 4.165 | 4.198 | 12,329,265 | +0.01(+0.32%) |
Sep 19, 2011 | 4.218 | 4.238 | 4.125 | 4.185 | 16,110,291 | -0.14(-3.22%) |
Sep 16, 2011 | 4.337 | 4.363 | 4.238 | 4.324 | 19,275,478 | -0.01(-0.15%) |
Sep 15, 2011 | 4.337 | 4.370 | 4.271 | 4.330 | 20,119,448 | +0.05(+1.08%) |
Sep 14, 2011 | 4.238 | 4.324 | 4.138 | 4.284 | 21,850,344 | +0.08(+1.89%) |
Sep 13, 2011 | 4.198 | 4.330 | 4.165 | 4.204 | 14,660,198 | +0.03(+0.79%) |
Sep 12, 2011 | 3.993 | 4.224 | 3.986 | 4.171 | 26,700,194 | +0.12(+2.94%) |
Sep 09, 2011 | 4.191 | 4.231 | 4.039 | 4.052 | 21,823,798 | -0.20(-4.67%) |
Sep 08, 2011 | 4.357 | 4.416 | 4.178 | 4.251 | 21,673,772 | -0.15(-3.31%) |
Sep 07, 2011 | 4.132 | 4.396 | 4.112 | 4.396 | 18,226,678 | +0.35(+8.67%) |
Sep 06, 2011 | 4.019 | 4.125 | 3.973 | 4.045 | 20,033,674 | -0.09(-2.08%) |
Sep 02, 2011 | 4.158 | 4.228 | 4.118 | 4.132 | 18,240,780 | -0.13(-3.11%) |
Sep 01, 2011 | 4.377 | 4.430 | 4.231 | 4.264 | 19,227,210 | -0.13(-3.01%) |
Aug 31, 2011 | 4.383 | 4.463 | 4.324 | 4.396 | 12,932,480 | +0.05(+1.07%) |
Aug 30, 2011 | 4.438 | 4.449 | 4.304 | 4.350 | 18,768,834 | -0.12(-2.67%) |
Aug 29, 2011 | 4.310 | 4.476 | 4.310 | 4.469 | 15,336,036 | +0.22(+5.14%) |
Aug 26, 2011 | 4.171 | 4.310 | 4.065 | 4.251 | 20,319,854 | +0.07(+1.58%) |
Aug 25, 2011 | 4.395 | 4.501 | 4.132 | 4.185 | 30,715,314 | -0.07(-1.70%) |
Aug 24, 2011 | 4.171 | 4.310 | 4.132 | 4.257 | 23,953,630 | +0.07(+1.73%) |
Aug 23, 2011 | 3.993 | 4.185 | 3.914 | 4.185 | 21,948,840 | +0.20(+4.96%) |
Aug 22, 2011 | 4.086 | 4.112 | 3.941 | 3.987 | 21,666,976 | +0.03(+0.67%) |
Aug 19, 2011 | 4.033 | 4.145 | 3.941 | 3.960 | 23,890,614 | -0.16(-3.84%) |
Aug 18, 2011 | 4.270 | 4.277 | 4.079 | 4.119 | 29,396,572 | -0.29(-6.58%) |
Aug 17, 2011 | 4.455 | 4.527 | 4.323 | 4.409 | 19,833,814 | +0.01(+0.15%) |
Aug 16, 2011 | 4.422 | 4.481 | 4.330 | 4.402 | 19,274,620 | -0.09(-1.91%) |
Aug 15, 2011 | 4.297 | 4.507 | 4.297 | 4.488 | 17,234,582 | +0.25(+5.91%) |
Aug 12, 2011 | 4.494 | 4.554 | 4.204 | 4.237 | 29,869,604 | -0.18(-4.03%) |
Aug 11, 2011 | 4.185 | 4.474 | 4.125 | 4.415 | 29,927,294 | +0.33(+8.06%) |
Aug 10, 2011 | 4.461 | 4.461 | 4.059 | 4.086 | 48,270,572 | -0.47(-10.40%) |
Aug 09, 2011 | 4.567 | 4.567 | 4.198 | 4.560 | 28,869,676 | +0.28(+6.46%) |
Aug 08, 2011 | 4.567 | 4.764 | 4.250 | 4.283 | 36,458,876 | -0.49(-10.34%) |
Aug 05, 2011 | 5.035 | 5.041 | 4.738 | 4.778 | 34,002,296 | -0.16(-3.33%) |
Aug 04, 2011 | 5.127 | 5.186 | 4.936 | 4.942 | 25,929,678 | -0.28(-5.30%) |
Aug 03, 2011 | 5.173 | 5.252 | 5.048 | 5.219 | 29,363,480 | +0.04(+0.76%) |
Aug 02, 2011 | 5.292 | 5.338 | 5.173 | 5.180 | 24,605,530 | -0.16(-3.08%) |
Aug 01, 2011 | 5.384 | 5.404 | 5.239 | 5.344 | 22,288,224 | +0.05(+0.87%) |
Jul 29, 2011 | 5.246 | 5.351 | 5.186 | 5.298 | 24,229,522 | -0.02(-0.37%) |
Jul 28, 2011 | 5.338 | 5.463 | 5.311 | 5.318 | 21,558,000 | -0.02(-0.37%) |
Jul 27, 2011 | 5.450 | 5.516 | 5.331 | 5.338 | 25,244,004 | -0.14(-2.53%) |
Jul 26, 2011 | 5.535 | 5.549 | 5.423 | 5.476 | 14,784,720 | -0.07(-1.19%) |
Jul 25, 2011 | 5.450 | 5.588 | 5.450 | 5.542 | 21,415,530 | +0.00(+0.00%) |
Jul 22, 2011 | 5.512 | 5.575 | 5.423 | 5.542 | 17,183,354 | +0.01(+0.12%) |
Jul 21, 2011 | 5.476 | 5.582 | 5.430 | 5.535 | 25,917,778 | +0.09(+1.57%) |
Jul 20, 2011 | 5.390 | 5.522 | 5.358 | 5.450 | 30,735,320 | +0.14(+2.61%) |
Jul 19, 2011 | 5.226 | 5.377 | 5.140 | 5.311 | 34,347,312 | +0.22(+4.27%) |
Jul 18, 2011 | 5.232 | 5.239 | 5.068 | 5.094 | 17,219,028 | -0.13(-2.52%) |
Jul 15, 2011 | 5.285 | 5.292 | 5.180 | 5.226 | 14,910,779 | -0.02(-0.38%) |
Jul 14, 2011 | 5.371 | 5.377 | 5.239 | 5.246 | 14,806,203 | -0.09(-1.61%) |
Jul 13, 2011 | 5.311 | 5.423 | 5.298 | 5.331 | 18,510,618 | +0.05(+1.00%) |
Jul 12, 2011 | 5.285 | 5.390 | 5.252 | 5.278 | 19,029,132 | +0.00(+0.00%) |
Jul 11, 2011 | 5.338 | 5.384 | 5.265 | 5.278 | 18,163,648 | -0.16(-3.03%) |
Jul 08, 2011 | 5.423 | 5.503 | 5.397 | 5.443 | 17,658,380 | -0.08(-1.43%) |
Jul 07, 2011 | 5.489 | 5.575 | 5.470 | 5.522 | 13,702,286 | +0.09(+1.70%) |
Jul 06, 2011 | 5.450 | 5.450 | 5.377 | 5.430 | 13,644,402 | -0.04(-0.72%) |
Jul 05, 2011 | 5.516 | 5.516 | 5.410 | 5.470 | 14,732,829 | -0.09(-1.66%) |
Jul 01, 2011 | 5.496 | 5.588 | 5.489 | 5.562 | 15,499,515 | +0.07(+1.32%) |
Jun 30, 2011 | 5.476 | 5.529 | 5.450 | 5.489 | 14,738,778 | +0.03(+0.48%) |
Jun 29, 2011 | 5.377 | 5.476 | 5.318 | 5.463 | 14,732,753 | +0.13(+2.35%) |
Jun 28, 2011 | 5.344 | 5.344 | 5.259 | 5.338 | 13,376,919 | +0.01(+0.25%) |
Jun 27, 2011 | 5.252 | 5.351 | 5.199 | 5.325 | 13,446,112 | +0.10(+1.89%) |
Jun 24, 2011 | 5.331 | 5.351 | 5.153 | 5.226 | 23,065,156 | -0.11(-1.98%) |
Jun 23, 2011 | 5.311 | 5.377 | 5.278 | 5.331 | 18,197,546 | -0.06(-1.10%) |
Jun 22, 2011 | 5.437 | 5.503 | 5.390 | 5.390 | 15,296,588 | -0.05(-0.97%) |
Jun 21, 2011 | 5.450 | 5.503 | 5.397 | 5.443 | 13,927,103 | +0.04(+0.73%) |
Jun 20, 2011 | 5.400 | 5.423 | 5.377 | 5.404 | 17,079,694 | -0.07(-1.20%) |
Jun 17, 2011 | 5.371 | 5.476 | 5.344 | 5.470 | 28,097,232 | +0.14(+2.72%) |
Jun 16, 2011 | 5.305 | 5.377 | 5.272 | 5.325 | 17,860,338 | +0.02(+0.37%) |
Jun 15, 2011 | 5.292 | 5.344 | 5.259 | 5.305 | 23,209,236 | -0.04(-0.74%) |
Jun 14, 2011 | 5.338 | 5.404 | 5.298 | 5.344 | 23,768,622 | +0.07(+1.37%) |
Jun 13, 2011 | 5.325 | 5.325 | 5.226 | 5.272 | 23,943,154 | -0.01(-0.12%) |
Jun 10, 2011 | 5.318 | 5.351 | 5.180 | 5.278 | 25,924,382 | -0.08(-1.48%) |
Jun 09, 2011 | 5.272 | 5.397 | 5.239 | 5.358 | 18,355,990 | +0.10(+1.88%) |
Jun 08, 2011 | 5.199 | 5.325 | 5.193 | 5.259 | 16,094,520 | +0.03(+0.50%) |
Jun 07, 2011 | 5.318 | 5.377 | 5.232 | 5.232 | 19,082,548 | +0.01(+0.13%) |
Jun 06, 2011 | 5.311 | 5.331 | 5.206 | 5.226 | 20,435,290 | -0.09(-1.61%) |
Jun 03, 2011 | 5.331 | 5.410 | 5.285 | 5.311 | 17,816,982 | -0.14(-2.66%) |
May 24, 2011 | 5.443 | 5.483 | 5.417 | 5.456 | 12,935,575 | +0.03(+0.48%) |
May 23, 2011 | 5.443 | 5.489 | 5.417 | 5.430 | 14,127,994 | -0.09(-1.55%) |
May 20, 2011 | 5.640 | 5.653 | 5.509 | 5.515 | 16,826,668 | -0.12(-2.21%) |
May 19, 2011 | 5.647 | 5.673 | 5.588 | 5.640 | 11,410,678 | +0.02(+0.35%) |
May 18, 2011 | 5.588 | 5.627 | 5.548 | 5.621 | 13,094,770 | +0.03(+0.47%) |
May 17, 2011 | 5.496 | 5.607 | 5.496 | 5.594 | 18,875,648 | +0.07(+1.19%) |
May 16, 2011 | 5.430 | 5.594 | 5.424 | 5.529 | 22,325,990 | +0.10(+1.81%) |
May 13, 2011 | 5.561 | 5.601 | 5.417 | 5.430 | 27,604,630 | -0.17(-3.05%) |
May 12, 2011 | 5.607 | 5.634 | 5.515 | 5.601 | 19,163,918 | -0.01(-0.12%) |
May 11, 2011 | 5.607 | 5.663 | 5.581 | 5.607 | 13,636,763 | -0.03(-0.58%) |
May 10, 2011 | 5.588 | 5.673 | 5.568 | 5.640 | 15,020,315 | +0.07(+1.30%) |
May 09, 2011 | 5.594 | 5.621 | 5.568 | 5.568 | 17,253,004 | -0.03(-0.59%) |
May 06, 2011 | 5.667 | 5.686 | 5.522 | 5.601 | 19,502,846 | +0.02(+0.35%) |
May 05, 2011 | 5.634 | 5.673 | 5.561 | 5.581 | 11,222,871 | -0.09(-1.51%) |
May 04, 2011 | 5.778 | 5.778 | 5.647 | 5.667 | 22,197,956 | -0.12(-2.15%) |
May 03, 2011 | 5.732 | 5.804 | 5.660 | 5.791 | 26,311,242 | +0.07(+1.26%) |
May 02, 2011 | 5.712 | 5.732 | 5.706 | 5.719 | 14,249,665 | +0.03(+0.46%) |
Apr 29, 2011 | 5.693 | 5.772 | 5.693 | 5.693 | 18,239,920 | -0.01(-0.12%) |
Apr 28, 2011 | 5.660 | 5.726 | 5.647 | 5.699 | 16,306,388 | +0.02(+0.35%) |
Apr 27, 2011 | 5.588 | 5.719 | 5.588 | 5.680 | 30,626,516 | +0.07(+1.29%) |
Apr 26, 2011 | 5.555 | 5.634 | 5.496 | 5.607 | 16,394,803 | +0.09(+1.55%) |
Apr 25, 2011 | 5.529 | 5.548 | 5.502 | 5.522 | 9,960,342 | +0.04(+0.72%) |
Apr 21, 2011 | 5.529 | 5.529 | 5.430 | 5.483 | 21,843,164 | +0.00(+0.00%) |
Apr 20, 2011 | 5.594 | 5.621 | 5.437 | 5.483 | 21,013,786 | -0.03(-0.48%) |
Apr 19, 2011 | 5.667 | 5.667 | 5.483 | 5.509 | 25,380,206 | -0.13(-2.33%) |
Apr 18, 2011 | 5.647 | 5.745 | 5.489 | 5.640 | 37,949,540 | -0.15(-2.61%) |
Apr 15, 2011 | 5.798 | 5.837 | 5.739 | 5.791 | 19,718,520 | +0.05(+0.80%) |
Apr 14, 2011 | 5.791 | 5.804 | 5.726 | 5.745 | 14,822,917 | -0.07(-1.13%) |
Apr 13, 2011 | 5.798 | 5.844 | 5.778 | 5.811 | 31,787,466 | +0.05(+0.91%) |
Apr 12, 2011 | 5.732 | 5.798 | 5.719 | 5.758 | 20,610,162 | -0.04(-0.68%) |
Apr 11, 2011 | 5.818 | 5.870 | 5.772 | 5.798 | 17,754,822 | -0.03(-0.45%) |
Apr 08, 2011 | 5.916 | 5.929 | 5.785 | 5.824 | 16,595,158 | -0.04(-0.67%) |
Apr 07, 2011 | 5.883 | 5.936 | 5.831 | 5.863 | 18,680,364 | -0.03(-0.56%) |
Apr 06, 2011 | 5.863 | 5.909 | 5.785 | 5.896 | 17,028,340 | +0.08(+1.35%) |
Apr 05, 2011 | 5.863 | 5.877 | 5.798 | 5.818 | 12,874,200 | -0.04(-0.67%) |
Apr 04, 2011 | 5.909 | 5.975 | 5.818 | 5.857 | 19,228,588 | -0.02(-0.34%) |