Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.782 | 3.790 | 3.728 | 3.746 | 28,080,022 | -0.02(-0.41%) |
Oct 26, 2012 | 3.777 | 3.761 | 3.761 | 3.761 | 47,834,652 | -0.02(-0.61%) |
Oct 25, 2012 | 3.849 | 3.874 | 3.779 | 3.785 | 61,980,304 | +0.07(+1.87%) |
Oct 24, 2012 | 3.671 | 3.772 | 3.661 | 3.715 | 51,614,056 | +0.11(+3.14%) |
Oct 23, 2012 | 3.666 | 3.669 | 3.579 | 3.602 | 117,159,856 | -0.13(-3.51%) |
Oct 19, 2012 | 3.779 | 3.787 | 3.710 | 3.733 | 47,938,200 | -0.06(-1.56%) |
Oct 18, 2012 | 3.815 | 3.818 | 3.741 | 3.792 | 45,182,296 | -0.01(-0.34%) |
Oct 17, 2012 | 3.795 | 3.808 | 3.702 | 3.805 | 48,814,684 | +0.02(+0.41%) |
Oct 16, 2012 | 3.815 | 3.831 | 3.749 | 3.790 | 45,334,088 | +0.03(+0.75%) |
Oct 15, 2012 | 3.756 | 3.785 | 3.738 | 3.761 | 38,395,356 | +0.03(+0.69%) |
Oct 12, 2012 | 3.746 | 3.800 | 3.713 | 3.736 | 29,794,698 | -0.02(-0.48%) |
Oct 11, 2012 | 3.759 | 3.808 | 3.743 | 3.754 | 56,682,836 | +0.03(+0.76%) |
Oct 10, 2012 | 3.836 | 3.838 | 3.707 | 3.725 | 48,218,632 | -0.10(-2.49%) |
Oct 09, 2012 | 3.874 | 3.874 | 3.792 | 3.821 | 43,542,224 | -0.12(-3.00%) |
Oct 08, 2012 | 3.880 | 3.957 | 3.846 | 3.939 | 31,617,268 | +0.03(+0.66%) |
Oct 05, 2012 | 3.962 | 3.990 | 3.892 | 3.913 | 31,128,354 | -0.01(-0.26%) |
Oct 04, 2012 | 3.900 | 3.923 | 3.851 | 3.923 | 51,847,520 | +0.02(+0.53%) |
Oct 03, 2012 | 3.936 | 3.941 | 3.885 | 3.903 | 27,325,738 | -0.04(-1.11%) |
Oct 02, 2012 | 4.000 | 4.003 | 3.934 | 3.946 | 29,549,006 | -0.01(-0.19%) |
Oct 01, 2012 | 3.903 | 3.990 | 3.900 | 3.954 | 37,150,924 | +0.03(+0.72%) |
Sep 28, 2012 | 3.887 | 3.926 | 3.864 | 3.926 | 55,349,108 | -0.09(-2.30%) |
Sep 27, 2012 | 4.062 | 4.075 | 3.964 | 4.018 | 43,364,492 | -0.03(-0.64%) |
Sep 26, 2012 | 4.036 | 4.047 | 3.952 | 4.044 | 57,987,828 | -0.01(-0.13%) |
Sep 25, 2012 | 4.208 | 4.221 | 4.041 | 4.049 | 98,547,000 | -0.26(-6.13%) |
Sep 24, 2012 | 4.322 | 4.360 | 4.288 | 4.314 | 30,056,282 | +0.03(+0.60%) |
Sep 21, 2012 | 4.337 | 4.370 | 4.280 | 4.288 | 42,078,780 | -0.01(-0.18%) |
Sep 20, 2012 | 4.298 | 4.316 | 4.260 | 4.296 | 36,609,888 | -0.03(-0.77%) |
Sep 19, 2012 | 4.311 | 4.391 | 4.296 | 4.329 | 38,152,028 | -0.01(-0.30%) |
Sep 18, 2012 | 4.414 | 4.414 | 4.306 | 4.342 | 39,756,096 | -0.07(-1.52%) |
Sep 17, 2012 | 4.491 | 4.496 | 4.386 | 4.409 | 60,854,352 | -0.07(-1.49%) |
Sep 14, 2012 | 4.460 | 4.581 | 4.458 | 4.476 | 76,142,760 | +0.03(+0.69%) |
Sep 13, 2012 | 4.278 | 4.455 | 4.265 | 4.445 | 62,710,332 | +0.14(+3.35%) |
Sep 12, 2012 | 4.247 | 4.334 | 4.242 | 4.301 | 46,327,516 | +0.08(+2.01%) |
Sep 11, 2012 | 4.198 | 4.234 | 4.190 | 4.216 | 30,044,844 | +0.04(+1.05%) |
Sep 10, 2012 | 4.212 | 4.237 | 4.162 | 4.172 | 39,667,264 | -0.08(-1.99%) |
Sep 07, 2012 | 4.119 | 4.322 | 4.119 | 4.257 | 41,117,780 | +0.13(+3.18%) |
Sep 06, 2012 | 4.023 | 4.142 | 4.018 | 4.126 | 41,182,848 | +0.13(+3.28%) |
Sep 05, 2012 | 3.967 | 4.005 | 3.939 | 3.995 | 47,054,136 | +0.03(+0.65%) |
Sep 04, 2012 | 4.054 | 4.062 | 3.964 | 3.970 | 37,272,816 | -0.09(-2.28%) |
Aug 31, 2012 | 4.101 | 4.154 | 4.048 | 4.062 | 48,197,960 | -0.04(-1.06%) |
Aug 30, 2012 | 4.049 | 4.108 | 4.044 | 4.106 | 37,584,488 | -0.02(-0.44%) |
Aug 29, 2012 | 4.219 | 4.229 | 4.088 | 4.124 | 43,997,628 | -0.12(-2.85%) |
Aug 27, 2012 | 4.286 | 4.298 | 4.216 | 4.244 | 28,193,374 | -0.09(-2.02%) |
Aug 24, 2012 | 4.292 | 4.363 | 4.288 | 4.332 | 45,264,096 | +0.01(+0.18%) |
Aug 23, 2012 | 4.332 | 4.339 | 4.268 | 4.324 | 44,596,208 | -0.06(-1.35%) |
Aug 22, 2012 | 4.357 | 4.391 | 4.291 | 4.383 | 42,670,768 | +0.03(+0.59%) |
Aug 21, 2012 | 4.386 | 4.442 | 4.328 | 4.357 | 36,377,080 | -0.04(-0.99%) |
Aug 20, 2012 | 4.445 | 4.453 | 4.351 | 4.401 | 40,025,368 | -0.03(-0.70%) |
Aug 17, 2012 | 4.419 | 4.468 | 4.399 | 4.432 | 36,083,172 | +0.02(+0.47%) |
Aug 16, 2012 | 4.345 | 4.424 | 4.316 | 4.411 | 45,057,104 | +0.11(+2.45%) |
Aug 15, 2012 | 4.283 | 4.346 | 4.265 | 4.306 | 37,940,272 | +0.03(+0.72%) |
Aug 14, 2012 | 4.316 | 4.361 | 4.262 | 4.275 | 45,529,108 | -0.06(-1.42%) |
Aug 13, 2012 | 4.301 | 4.368 | 4.280 | 4.337 | 35,413,688 | -0.04(-0.88%) |
Aug 10, 2012 | 4.279 | 4.388 | 4.242 | 4.375 | 50,836,144 | +0.07(+1.61%) |
Aug 09, 2012 | 4.291 | 4.339 | 4.273 | 4.306 | 42,597,408 | -0.04(-0.95%) |
Aug 08, 2012 | 4.224 | 4.351 | 4.196 | 4.347 | 84,493,000 | +0.11(+2.61%) |
Aug 07, 2012 | 4.224 | 4.273 | 4.214 | 4.237 | 79,721,016 | +0.06(+1.35%) |
Aug 06, 2012 | 4.116 | 4.230 | 4.101 | 4.180 | 42,931,364 | +0.08(+2.07%) |
Aug 03, 2012 | 4.065 | 4.144 | 4.044 | 4.095 | 46,395,056 | +0.18(+4.52%) |
Aug 02, 2012 | 3.962 | 4.015 | 3.913 | 3.918 | 72,727,440 | -0.13(-3.11%) |
Aug 01, 2012 | 4.093 | 4.111 | 3.977 | 4.044 | 49,438,748 | -0.02(-0.44%) |
Jul 31, 2012 | 4.128 | 4.172 | 4.021 | 4.062 | 79,391,472 | -0.12(-2.89%) |
Jul 30, 2012 | 4.077 | 4.203 | 4.072 | 4.183 | 71,042,624 | +0.07(+1.75%) |
Jul 27, 2012 | 4.016 | 4.160 | 3.982 | 4.111 | 92,458,024 | +0.14(+3.49%) |
Jul 26, 2012 | 3.900 | 3.987 | 3.871 | 3.972 | 78,245,608 | +0.16(+4.25%) |
Jul 25, 2012 | 3.821 | 3.856 | 3.774 | 3.810 | 75,748,872 | +0.02(+0.47%) |
Jul 24, 2012 | 3.803 | 3.823 | 3.759 | 3.792 | 86,278,840 | +0.14(+3.80%) |
Jul 23, 2012 | 3.654 | 3.671 | 3.593 | 3.654 | 50,103,184 | -0.14(-3.66%) |
Jul 20, 2012 | 3.797 | 3.833 | 3.777 | 3.792 | 45,972,224 | -0.04(-1.07%) |
Jul 19, 2012 | 3.774 | 3.841 | 3.759 | 3.833 | 48,555,988 | +0.09(+2.40%) |
Jul 18, 2012 | 3.636 | 3.746 | 3.628 | 3.743 | 32,192,206 | +0.06(+1.75%) |
Jul 17, 2012 | 3.687 | 3.710 | 3.615 | 3.679 | 37,190,832 | +0.02(+0.42%) |
Jul 16, 2012 | 3.639 | 3.695 | 3.597 | 3.664 | 62,891,296 | +0.05(+1.28%) |
Jul 13, 2012 | 3.589 | 3.638 | 3.571 | 3.618 | 45,957,640 | +0.07(+2.03%) |
Jul 12, 2012 | 3.484 | 3.571 | 3.453 | 3.546 | 55,228,900 | -0.00(-0.07%) |
Jul 11, 2012 | 3.558 | 3.630 | 3.481 | 3.548 | 70,715,880 | +0.00(+0.07%) |
Jul 10, 2012 | 3.692 | 3.697 | 3.520 | 3.546 | 69,746,824 | -0.11(-2.95%) |
Jul 09, 2012 | 3.643 | 3.671 | 3.615 | 3.654 | 26,797,194 | -0.03(-0.70%) |
Jul 06, 2012 | 3.607 | 3.686 | 3.607 | 3.679 | 51,274,684 | -0.05(-1.24%) |
Jul 05, 2012 | 3.677 | 3.791 | 3.651 | 3.725 | 60,602,608 | -0.02(-0.62%) |
Jul 03, 2012 | 3.683 | 3.761 | 3.651 | 3.749 | 30,082,220 | +0.11(+2.89%) |
Jul 02, 2012 | 3.575 | 3.646 | 3.568 | 3.643 | 39,521,832 | +0.07(+1.87%) |
Jun 29, 2012 | 3.507 | 3.582 | 3.494 | 3.576 | 46,882,004 | +0.21(+6.26%) |
Jun 28, 2012 | 3.343 | 3.368 | 3.299 | 3.366 | 30,487,024 | -0.04(-1.06%) |
Jun 27, 2012 | 3.358 | 3.438 | 3.322 | 3.402 | 36,444,964 | +0.04(+1.11%) |
Jun 26, 2012 | 3.386 | 3.399 | 3.311 | 3.364 | 65,438,084 | -0.01(-0.42%) |
Jun 25, 2012 | 3.445 | 3.469 | 3.368 | 3.379 | 50,871,044 | -0.14(-3.87%) |
Jun 22, 2012 | 3.625 | 3.628 | 3.481 | 3.515 | 51,578,292 | -0.10(-2.84%) |
Jun 21, 2012 | 3.761 | 3.782 | 3.615 | 3.618 | 32,094,716 | -0.18(-4.67%) |
Jun 20, 2012 | 3.815 | 3.835 | 3.720 | 3.795 | 51,451,932 | -0.07(-1.93%) |
Jun 19, 2012 | 3.759 | 3.869 | 3.743 | 3.869 | 53,435,264 | +0.14(+3.65%) |
Jun 18, 2012 | 3.691 | 3.761 | 3.677 | 3.733 | 35,777,936 | -0.03(-0.75%) |
Jun 15, 2012 | 3.702 | 3.761 | 3.684 | 3.761 | 37,783,100 | +0.09(+2.52%) |
Jun 14, 2012 | 3.648 | 3.702 | 3.618 | 3.669 | 47,941,328 | +0.02(+0.56%) |
Jun 13, 2012 | 3.625 | 3.715 | 3.615 | 3.648 | 52,267,084 | -0.01(-0.35%) |
Jun 12, 2012 | 3.636 | 3.674 | 3.623 | 3.661 | 53,715,300 | +0.05(+1.28%) |
Jun 11, 2012 | 3.710 | 3.718 | 3.607 | 3.615 | 33,835,968 | -0.02(-0.64%) |
Jun 08, 2012 | 3.671 | 3.692 | 3.630 | 3.638 | 49,246,912 | -0.10(-2.55%) |
Jun 07, 2012 | 3.718 | 3.810 | 3.702 | 3.733 | 51,473,032 | +0.07(+1.89%) |
Jun 06, 2012 | 3.504 | 3.666 | 3.489 | 3.664 | 63,536,172 | +0.12(+3.48%) |
Jun 05, 2012 | 3.579 | 3.607 | 3.515 | 3.540 | 39,371,628 | +0.00(+0.00%) |
Jun 04, 2012 | 3.582 | 3.630 | 3.528 | 3.540 | 44,136,440 | -0.04(-1.15%) |
Jun 01, 2012 | 3.630 | 3.720 | 3.579 | 3.582 | 63,798,368 | -0.14(-3.66%) |
May 31, 2012 | 3.558 | 3.723 | 3.548 | 3.718 | 94,685,416 | +0.16(+4.40%) |
May 30, 2012 | 3.535 | 3.600 | 3.535 | 3.561 | 66,690,456 | -0.11(-2.94%) |
May 29, 2012 | 3.695 | 3.707 | 3.615 | 3.669 | 53,367,648 | +0.00(+0.07%) |
May 25, 2012 | 3.597 | 3.697 | 3.564 | 3.666 | 68,364,536 | +0.12(+3.33%) |
May 24, 2012 | 3.561 | 3.582 | 3.474 | 3.548 | 48,659,620 | -0.02(-0.65%) |
May 23, 2012 | 3.512 | 3.582 | 3.373 | 3.571 | 75,163,136 | +0.03(+0.94%) |
May 22, 2012 | 3.607 | 3.641 | 3.502 | 3.538 | 66,134,112 | -0.07(-1.92%) |
May 21, 2012 | 3.440 | 3.612 | 3.438 | 3.607 | 75,950,760 | +0.17(+4.93%) |
May 18, 2012 | 3.484 | 3.517 | 3.404 | 3.438 | 64,941,252 | +0.00(+0.00%) |
May 17, 2012 | 3.548 | 3.576 | 3.415 | 3.438 | 62,904,540 | -0.13(-3.67%) |
May 16, 2012 | 3.728 | 3.728 | 3.543 | 3.569 | 58,151,244 | -0.07(-1.91%) |
May 15, 2012 | 3.689 | 3.741 | 3.633 | 3.638 | 52,069,816 | -0.02(-0.56%) |
May 14, 2012 | 3.689 | 3.756 | 3.630 | 3.659 | 47,409,208 | -0.13(-3.33%) |
May 11, 2012 | 3.754 | 3.862 | 3.736 | 3.785 | 70,826,624 | +0.02(+0.48%) |
May 10, 2012 | 3.846 | 3.851 | 3.744 | 3.767 | 73,244,176 | +0.01(+0.34%) |
May 09, 2012 | 3.754 | 3.782 | 3.705 | 3.754 | 78,644,168 | -0.10(-2.60%) |
May 08, 2012 | 3.818 | 3.856 | 3.764 | 3.854 | 79,465,040 | +0.00(+0.00%) |
May 07, 2012 | 3.813 | 3.867 | 3.782 | 3.854 | 74,752,840 | +0.04(+1.01%) |
May 04, 2012 | 3.952 | 3.977 | 3.777 | 3.815 | 151,688,512 | -0.10(-2.43%) |
May 03, 2012 | 3.877 | 3.939 | 3.823 | 3.910 | 96,794,976 | -0.01(-0.13%) |
May 02, 2012 | 4.003 | 4.054 | 3.896 | 3.916 | 101,407,376 | -0.12(-2.87%) |
May 01, 2012 | 4.047 | 4.086 | 4.016 | 4.031 | 49,155,184 | +0.00(+0.00%) |
Apr 30, 2012 | 4.088 | 4.088 | 3.993 | 4.031 | 58,348,184 | -0.02(-0.44%) |
Apr 27, 2012 | 4.080 | 4.085 | 4.026 | 4.049 | 47,745,816 | +0.01(+0.19%) |
Apr 26, 2012 | 3.985 | 4.057 | 3.962 | 4.041 | 105,975,480 | -0.01(-0.25%) |
Apr 25, 2012 | 4.129 | 4.157 | 4.029 | 4.052 | 162,329,904 | -0.24(-5.68%) |
Apr 24, 2012 | 4.360 | 4.409 | 4.268 | 4.296 | 53,093,008 | -0.04(-0.89%) |
Apr 23, 2012 | 4.311 | 4.365 | 4.262 | 4.334 | 67,437,576 | -0.08(-1.92%) |
Apr 20, 2012 | 4.411 | 4.476 | 4.401 | 4.419 | 61,642,440 | +0.11(+2.56%) |
Apr 19, 2012 | 4.268 | 4.324 | 4.239 | 4.309 | 54,411,480 | +0.01(+0.24%) |
Apr 18, 2012 | 4.265 | 4.375 | 4.252 | 4.298 | 58,731,836 | -0.07(-1.70%) |
Apr 17, 2012 | 4.447 | 4.455 | 4.355 | 4.373 | 56,240,800 | -0.03(-0.76%) |
Apr 16, 2012 | 4.471 | 4.486 | 4.375 | 4.406 | 50,209,592 | -0.04(-0.81%) |
Apr 13, 2012 | 4.568 | 4.568 | 4.424 | 4.442 | 41,200,920 | -0.16(-3.52%) |
Apr 12, 2012 | 4.476 | 4.604 | 4.458 | 4.604 | 40,254,956 | +0.13(+2.87%) |
Apr 11, 2012 | 4.514 | 4.567 | 4.460 | 4.476 | 55,767,860 | +0.02(+0.43%) |
Apr 10, 2012 | 4.620 | 4.656 | 4.381 | 4.456 | 105,272,696 | -0.13(-2.83%) |
Apr 09, 2012 | 4.578 | 4.612 | 4.545 | 4.586 | 53,789,160 | -0.06(-1.27%) |
Apr 05, 2012 | 4.684 | 4.733 | 4.620 | 4.645 | 81,541,368 | -0.10(-2.06%) |
Apr 04, 2012 | 4.840 | 4.871 | 4.740 | 4.743 | 66,516,360 | -0.17(-3.55%) |
Apr 03, 2012 | 4.984 | 5.010 | 4.871 | 4.918 | 51,706,820 | -0.05(-1.09%) |
Apr 02, 2012 | 4.923 | 4.997 | 4.884 | 4.972 | 67,890,056 | +0.04(+0.83%) |
Mar 30, 2012 | 5.051 | 5.054 | 4.884 | 4.930 | 74,720,968 | -0.08(-1.59%) |
Mar 29, 2012 | 5.020 | 5.028 | 4.923 | 5.010 | 55,649,232 | -0.08(-1.52%) |
Mar 28, 2012 | 5.192 | 5.200 | 5.043 | 5.087 | 51,530,412 | -0.15(-2.85%) |
Mar 27, 2012 | 5.226 | 5.316 | 5.213 | 5.236 | 36,999,684 | -0.01(-0.10%) |
Mar 26, 2012 | 5.198 | 5.249 | 5.180 | 5.241 | 34,416,356 | +0.08(+1.49%) |
Mar 23, 2012 | 5.159 | 5.198 | 5.121 | 5.164 | 46,598,372 | -0.01(-0.10%) |
Mar 22, 2012 | 5.262 | 5.264 | 5.141 | 5.169 | 48,277,812 | -0.15(-2.85%) |
Mar 21, 2012 | 5.331 | 5.368 | 5.277 | 5.321 | 37,261,544 | -0.03(-0.53%) |
Mar 20, 2012 | 5.372 | 5.372 | 5.321 | 5.349 | 53,217,824 | -0.12(-2.16%) |
Mar 19, 2012 | 5.475 | 5.537 | 5.455 | 5.467 | 49,586,908 | -0.05(-0.84%) |
Mar 16, 2012 | 5.496 | 5.550 | 5.493 | 5.514 | 51,308,736 | +0.02(+0.37%) |
Mar 15, 2012 | 5.429 | 5.503 | 5.395 | 5.493 | 37,392,492 | +0.04(+0.80%) |
Mar 14, 2012 | 5.434 | 5.470 | 5.395 | 5.449 | 43,154,996 | -0.02(-0.42%) |
Mar 13, 2012 | 5.383 | 5.501 | 5.383 | 5.473 | 64,633,016 | +0.11(+2.01%) |
Mar 12, 2012 | 5.431 | 5.447 | 5.324 | 5.365 | 53,887,548 | -0.15(-2.70%) |
Mar 09, 2012 | 5.501 | 5.588 | 5.462 | 5.514 | 106,924,096 | -0.01(-0.23%) |
Mar 08, 2012 | 5.370 | 5.534 | 5.370 | 5.526 | 92,394,312 | +0.23(+4.27%) |
Mar 07, 2012 | 5.244 | 5.321 | 5.221 | 5.300 | 36,722,588 | +0.07(+1.28%) |
Mar 06, 2012 | 5.342 | 5.349 | 5.195 | 5.234 | 57,089,236 | -0.23(-4.14%) |
Mar 05, 2012 | 5.537 | 5.555 | 5.434 | 5.460 | 31,790,688 | -0.11(-1.98%) |
Mar 02, 2012 | 5.544 | 5.652 | 5.542 | 5.570 | 32,690,076 | -0.01(-0.09%) |
Mar 01, 2012 | 5.460 | 5.606 | 5.449 | 5.575 | 39,963,860 | +0.17(+3.09%) |
Feb 29, 2012 | 5.519 | 5.577 | 5.408 | 5.408 | 57,145,660 | -0.11(-1.96%) |
Feb 28, 2012 | 5.419 | 5.526 | 5.411 | 5.516 | 42,541,980 | +0.16(+3.02%) |
Feb 27, 2012 | 5.357 | 5.388 | 5.315 | 5.354 | 27,634,702 | -0.07(-1.33%) |
Feb 24, 2012 | 5.429 | 5.478 | 5.362 | 5.426 | 23,768,236 | +0.01(+0.19%) |
Feb 23, 2012 | 5.424 | 5.449 | 5.370 | 5.416 | 26,675,444 | -0.03(-0.52%) |
Feb 22, 2012 | 5.596 | 5.596 | 5.421 | 5.444 | 35,937,352 | -0.07(-1.30%) |
Feb 21, 2012 | 5.562 | 5.562 | 5.480 | 5.516 | 16,835,548 | +0.02(+0.33%) |
Feb 17, 2012 | 5.447 | 5.509 | 5.421 | 5.498 | 26,839,100 | +0.04(+0.71%) |
Feb 16, 2012 | 5.324 | 5.466 | 5.299 | 5.460 | 35,960,296 | +0.07(+1.24%) |
Feb 15, 2012 | 5.544 | 5.556 | 5.377 | 5.393 | 53,677,464 | -0.13(-2.33%) |
Feb 14, 2012 | 5.524 | 5.555 | 5.475 | 5.521 | 30,453,244 | -0.07(-1.24%) |
Feb 13, 2012 | 5.511 | 5.614 | 5.496 | 5.591 | 36,981,092 | +0.14(+2.59%) |
Feb 10, 2012 | 5.424 | 5.474 | 5.398 | 5.449 | 23,695,266 | -0.05(-0.89%) |
Feb 09, 2012 | 5.511 | 5.529 | 5.473 | 5.498 | 45,511,328 | -0.04(-0.65%) |
Feb 08, 2012 | 5.514 | 5.552 | 5.484 | 5.534 | 52,627,180 | +0.11(+1.94%) |
Feb 07, 2012 | 5.390 | 5.437 | 5.262 | 5.429 | 47,203,136 | +0.06(+1.15%) |
Feb 06, 2012 | 5.313 | 5.367 | 5.303 | 5.367 | 30,919,030 | +0.01(+0.24%) |
Feb 03, 2012 | 5.362 | 5.383 | 5.282 | 5.354 | 32,718,136 | +0.03(+0.53%) |
Feb 02, 2012 | 5.285 | 5.347 | 5.239 | 5.326 | 35,654,904 | +0.06(+1.07%) |
Feb 01, 2012 | 5.149 | 5.306 | 5.144 | 5.270 | 71,700,440 | +0.14(+2.76%) |
Jan 31, 2012 | 5.169 | 5.205 | 5.105 | 5.128 | 58,316,984 | -0.09(-1.72%) |
Jan 30, 2012 | 5.151 | 5.231 | 5.105 | 5.218 | 38,371,196 | -0.13(-2.40%) |
Jan 27, 2012 | 5.339 | 5.395 | 5.257 | 5.347 | 59,118,772 | +0.01(+0.14%) |
Jan 26, 2012 | 5.362 | 5.421 | 5.298 | 5.339 | 47,846,556 | -0.02(-0.38%) |
Jan 25, 2012 | 5.192 | 5.401 | 5.177 | 5.359 | 46,245,188 | +0.14(+2.61%) |
Jan 24, 2012 | 5.218 | 5.245 | 5.185 | 5.223 | 56,618,644 | -0.12(-2.26%) |
Jan 23, 2012 | 5.329 | 5.375 | 5.290 | 5.344 | 37,673,404 | -0.08(-1.42%) |
Jan 20, 2012 | 5.388 | 5.424 | 5.334 | 5.421 | 32,004,274 | +0.03(+0.52%) |
Jan 19, 2012 | 5.321 | 5.393 | 5.321 | 5.393 | 52,580,748 | +0.04(+0.77%) |
Jan 18, 2012 | 5.182 | 5.359 | 5.177 | 5.352 | 46,657,540 | +0.18(+3.48%) |
Jan 17, 2012 | 5.177 | 5.206 | 5.151 | 5.172 | 56,176,376 | +0.08(+1.51%) |
Jan 13, 2012 | 5.043 | 5.121 | 5.020 | 5.095 | 56,130,864 | -0.04(-0.85%) |
Jan 12, 2012 | 5.126 | 5.154 | 5.077 | 5.139 | 31,045,596 | +0.04(+0.86%) |
Jan 11, 2012 | 5.025 | 5.105 | 5.023 | 5.095 | 21,764,618 | +0.04(+0.71%) |
Jan 10, 2012 | 5.028 | 5.105 | 5.025 | 5.059 | 48,880,028 | +0.12(+2.39%) |
Jan 09, 2012 | 4.889 | 4.941 | 4.840 | 4.941 | 39,756,040 | +0.11(+2.29%) |
Jan 06, 2012 | 4.866 | 4.866 | 4.789 | 4.830 | 16,149,407 | -0.01(-0.11%) |
Jan 05, 2012 | 4.833 | 4.874 | 4.755 | 4.835 | 22,806,516 | -0.04(-0.90%) |
Jan 04, 2012 | 4.858 | 4.948 | 4.848 | 4.879 | 32,474,910 | +0.11(+2.32%) |
Dec 30, 2011 | 4.707 | 4.776 | 4.702 | 4.769 | 21,575,288 | +0.06(+1.25%) |
Dec 29, 2011 | 4.627 | 4.715 | 4.612 | 4.709 | 24,553,014 | +0.07(+1.44%) |
Dec 28, 2011 | 4.733 | 4.733 | 4.622 | 4.643 | 28,653,178 | -0.13(-2.69%) |
Dec 27, 2011 | 4.763 | 4.789 | 4.730 | 4.771 | 27,581,398 | -0.03(-0.54%) |
Dec 23, 2011 | 4.810 | 4.820 | 4.766 | 4.797 | 37,495,064 | +0.11(+2.36%) |
Dec 21, 2011 | 4.684 | 4.702 | 4.614 | 4.686 | 39,645,980 | +0.03(+0.55%) |
Dec 20, 2011 | 4.679 | 4.753 | 4.645 | 4.661 | 48,551,824 | +0.14(+3.13%) |
Dec 19, 2011 | 4.581 | 4.602 | 4.504 | 4.519 | 41,501,932 | -0.09(-1.95%) |
Dec 16, 2011 | 4.609 | 4.632 | 4.532 | 4.609 | 48,655,360 | +0.07(+1.53%) |
Dec 15, 2011 | 4.663 | 4.679 | 4.540 | 4.540 | 45,212,364 | -0.06(-1.23%) |
Dec 14, 2011 | 4.630 | 4.656 | 4.560 | 4.596 | 48,286,100 | -0.05(-1.05%) |
Dec 13, 2011 | 4.720 | 4.739 | 4.602 | 4.645 | 42,841,976 | -0.08(-1.79%) |
Dec 12, 2011 | 4.745 | 4.761 | 4.656 | 4.730 | 43,433,256 | -0.17(-3.56%) |
Dec 09, 2011 | 4.769 | 4.933 | 4.766 | 4.905 | 46,964,084 | +0.17(+3.69%) |
Dec 08, 2011 | 4.807 | 4.856 | 4.722 | 4.730 | 39,174,308 | -0.13(-2.75%) |
Dec 07, 2011 | 4.828 | 4.907 | 4.802 | 4.864 | 49,419,452 | +0.02(+0.37%) |
Dec 06, 2011 | 4.815 | 4.871 | 4.763 | 4.846 | 47,602,956 | -0.05(-1.00%) |
Dec 05, 2011 | 4.879 | 4.928 | 4.843 | 4.894 | 68,937,800 | +0.13(+2.70%) |
Dec 02, 2011 | 4.838 | 4.874 | 4.691 | 4.766 | 53,225,288 | +0.05(+1.09%) |
Dec 01, 2011 | 4.661 | 4.802 | 4.638 | 4.715 | 78,508,272 | +0.14(+3.09%) |
Nov 30, 2011 | 4.545 | 4.607 | 4.471 | 4.573 | 102,468,992 | +0.38(+9.00%) |
Nov 29, 2011 | 4.229 | 4.296 | 4.183 | 4.196 | 30,202,036 | -0.03(-0.79%) |
Nov 28, 2011 | 4.201 | 4.237 | 4.162 | 4.229 | 43,993,148 | +0.18(+4.57%) |
Nov 25, 2011 | 4.013 | 4.098 | 4.008 | 4.044 | 30,201,348 | -0.03(-0.63%) |
Nov 23, 2011 | 4.126 | 4.142 | 4.034 | 4.070 | 52,092,376 | -0.15(-3.47%) |
Nov 22, 2011 | 4.229 | 4.291 | 4.149 | 4.216 | 71,451,024 | -0.04(-0.97%) |
Nov 21, 2011 | 4.273 | 4.316 | 4.214 | 4.257 | 57,031,072 | -0.11(-2.47%) |
Nov 18, 2011 | 4.481 | 4.481 | 4.339 | 4.365 | 74,038,592 | -0.10(-2.24%) |
Nov 17, 2011 | 4.586 | 4.602 | 4.414 | 4.465 | 62,605,016 | -0.10(-2.08%) |
Nov 16, 2011 | 4.591 | 4.668 | 4.555 | 4.560 | 48,442,796 | -0.07(-1.50%) |
Nov 15, 2011 | 4.620 | 4.676 | 4.558 | 4.630 | 22,387,590 | -0.02(-0.33%) |
Nov 14, 2011 | 4.709 | 4.740 | 4.630 | 4.645 | 35,422,440 | -0.05(-1.04%) |
Nov 11, 2011 | 4.638 | 4.718 | 4.627 | 4.694 | 34,959,168 | +0.13(+2.76%) |
Nov 10, 2011 | 4.684 | 4.691 | 4.535 | 4.568 | 70,081,008 | +0.03(+0.62%) |
Nov 09, 2011 | 4.635 | 4.684 | 4.522 | 4.540 | 95,849,608 | -0.29(-6.01%) |
Nov 08, 2011 | 4.779 | 4.846 | 4.730 | 4.830 | 52,927,996 | +0.06(+1.35%) |
Nov 07, 2011 | 4.848 | 4.856 | 4.748 | 4.766 | 66,559,556 | -0.04(-0.75%) |
Nov 04, 2011 | 4.771 | 4.828 | 4.686 | 4.802 | 51,241,868 | -0.02(-0.48%) |
Nov 03, 2011 | 4.897 | 4.912 | 4.763 | 4.825 | 91,651,672 | -0.04(-0.79%) |
Nov 02, 2011 | 4.887 | 4.928 | 4.810 | 4.864 | 57,481,808 | +0.13(+2.71%) |