Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.150 | 5.172 | 5.080 | 5.092 | 8,821,187 | -0.02(-0.48%) |
Feb 27, 2013 | 5.123 | 5.147 | 5.061 | 5.116 | 9,346,106 | -0.05(-0.95%) |
Feb 26, 2013 | 5.086 | 5.187 | 5.049 | 5.165 | 15,559,038 | +0.15(+3.05%) |
Feb 25, 2013 | 5.052 | 5.221 | 4.963 | 5.012 | 11,401,002 | -0.01(-0.12%) |
Feb 22, 2013 | 5.061 | 5.086 | 4.908 | 5.019 | 11,495,376 | +0.06(+1.23%) |
Feb 21, 2013 | 4.957 | 5.055 | 4.924 | 4.957 | 18,923,162 | -0.01(-0.12%) |
Feb 20, 2013 | 5.135 | 5.147 | 4.893 | 4.963 | 15,754,275 | -0.23(-4.36%) |
Feb 19, 2013 | 5.263 | 5.294 | 5.153 | 5.190 | 18,608,728 | -0.15(-2.75%) |
Feb 15, 2013 | 5.508 | 5.508 | 5.328 | 5.337 | 9,675,853 | -0.13(-2.35%) |
Feb 14, 2013 | 5.520 | 5.569 | 5.465 | 5.465 | 7,748,544 | -0.04(-0.67%) |
Feb 13, 2013 | 5.484 | 5.533 | 5.447 | 5.502 | 6,510,261 | +0.02(+0.45%) |
Feb 12, 2013 | 5.447 | 5.520 | 5.429 | 5.478 | 3,082,985 | +0.02(+0.45%) |
Feb 11, 2013 | 5.398 | 5.465 | 5.380 | 5.453 | 3,686,154 | +0.04(+0.68%) |
Feb 08, 2013 | 5.456 | 5.471 | 5.343 | 5.416 | 5,346,808 | +0.00(+0.00%) |
Feb 07, 2013 | 5.520 | 5.533 | 5.401 | 5.416 | 6,352,634 | -0.02(-0.34%) |
Feb 06, 2013 | 5.374 | 5.484 | 5.349 | 5.435 | 5,919,632 | +0.12(+2.30%) |
Feb 04, 2013 | 5.361 | 5.361 | 5.291 | 5.312 | 5,217,112 | -0.11(-2.03%) |
Feb 01, 2013 | 5.459 | 5.465 | 5.416 | 5.423 | 8,626,432 | +0.02(+0.34%) |
Jan 31, 2013 | 5.343 | 5.423 | 5.340 | 5.404 | 9,101,496 | +0.09(+1.73%) |
Jan 30, 2013 | 5.374 | 5.386 | 5.294 | 5.312 | 8,846,005 | -0.08(-1.48%) |
Jan 29, 2013 | 5.367 | 5.410 | 5.294 | 5.392 | 12,664,364 | +0.13(+2.44%) |
Jan 28, 2013 | 5.355 | 5.361 | 5.214 | 5.263 | 18,973,372 | -0.02(-0.46%) |
Jan 25, 2013 | 5.331 | 5.331 | 5.221 | 5.288 | 9,145,591 | -0.05(-0.92%) |
Jan 24, 2013 | 5.429 | 5.435 | 5.300 | 5.337 | 11,196,791 | -0.08(-1.47%) |
Jan 23, 2013 | 5.447 | 5.475 | 5.407 | 5.416 | 8,833,937 | -0.02(-0.45%) |
Jan 22, 2013 | 5.429 | 5.453 | 5.367 | 5.441 | 5,356,483 | -0.02(-0.34%) |
Jan 18, 2013 | 5.459 | 5.459 | 5.392 | 5.459 | 12,217,624 | +0.02(+0.45%) |
Jan 17, 2013 | 5.496 | 5.502 | 5.429 | 5.435 | 9,410,084 | +0.00(+0.00%) |
Jan 16, 2013 | 5.478 | 5.514 | 5.361 | 5.435 | 16,928,426 | -0.06(-1.11%) |
Jan 15, 2013 | 5.496 | 5.527 | 5.447 | 5.496 | 4,196,573 | -0.01(-0.22%) |
Jan 14, 2013 | 5.582 | 5.594 | 5.502 | 5.508 | 6,403,549 | -0.01(-0.11%) |
Jan 11, 2013 | 5.576 | 5.600 | 5.465 | 5.514 | 15,004,900 | -0.12(-2.17%) |
Jan 10, 2013 | 5.624 | 5.683 | 5.551 | 5.637 | 14,912,382 | -0.02(-0.43%) |
Jan 09, 2013 | 5.729 | 5.735 | 5.588 | 5.661 | 9,654,603 | -0.12(-2.01%) |
Jan 08, 2013 | 5.765 | 5.796 | 5.676 | 5.777 | 12,123,443 | -0.12(-2.07%) |
Jan 07, 2013 | 5.790 | 5.924 | 5.771 | 5.900 | 10,813,487 | +0.07(+1.15%) |
Jan 04, 2013 | 5.796 | 5.845 | 5.756 | 5.833 | 10,987,409 | +0.03(+0.53%) |
Jan 03, 2013 | 5.796 | 5.924 | 5.771 | 5.802 | 13,938,688 | +0.05(+0.85%) |
Jan 02, 2013 | 5.689 | 5.781 | 5.487 | 5.753 | 11,681,177 | +0.27(+4.85%) |
Dec 31, 2012 | 5.416 | 5.520 | 5.349 | 5.487 | 5,114,476 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,980 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.367 | 5.447 | 6,268,525 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,558,388 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.370 | 5.233 | 5.337 | 1,180,543 | +0.00(+0.00%) |
Dec 21, 2012 | 5.263 | 5.343 | 5.245 | 5.337 | 14,462,880 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.465 | 10,247,511 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,724 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.514 | 5.276 | 5.465 | 17,431,104 | +0.14(+2.64%) |
Dec 17, 2012 | 5.312 | 5.331 | 5.257 | 5.325 | 9,949,807 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,439 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.361 | 6,978,704 | -0.13(-2.34%) |
Dec 12, 2012 | 5.520 | 5.580 | 5.435 | 5.490 | 9,606,445 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.563 | 5.493 | 5.514 | 10,482,768 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,681 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,438 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,576,039 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.318 | 5.135 | 5.214 | 10,096,003 | +0.12(+2.28%) |
Dec 04, 2012 | 5.178 | 5.233 | 5.074 | 5.098 | 10,912,200 | -0.10(-1.88%) |
Nov 30, 2012 | 5.239 | 5.276 | 5.110 | 5.196 | 18,873,380 | -0.26(-4.82%) |
Nov 29, 2012 | 5.343 | 5.471 | 5.331 | 5.459 | 9,609,569 | +0.06(+1.13%) |
Nov 28, 2012 | 5.288 | 5.423 | 5.242 | 5.398 | 5,136,329 | +0.02(+0.46%) |
Nov 27, 2012 | 5.527 | 5.557 | 5.331 | 5.374 | 8,636,027 | -0.10(-1.90%) |
Nov 26, 2012 | 5.484 | 5.505 | 5.416 | 5.478 | 7,037,462 | -0.06(-1.10%) |
Nov 23, 2012 | 5.459 | 5.545 | 5.447 | 5.539 | 7,040,658 | +0.21(+4.02%) |
Nov 21, 2012 | 5.282 | 5.361 | 5.184 | 5.325 | 9,331,309 | +0.11(+2.11%) |
Nov 20, 2012 | 5.208 | 5.294 | 5.165 | 5.214 | 4,504,652 | -0.04(-0.81%) |
Nov 19, 2012 | 5.233 | 5.282 | 5.214 | 5.257 | 5,687,751 | +0.09(+1.78%) |
Nov 16, 2012 | 5.178 | 5.196 | 5.061 | 5.165 | 8,375,931 | -0.02(-0.35%) |
Nov 15, 2012 | 5.172 | 5.233 | 5.129 | 5.184 | 7,112,794 | +0.00(+0.00%) |
Nov 14, 2012 | 5.282 | 5.306 | 5.153 | 5.184 | 8,213,484 | -0.15(-2.87%) |
Nov 13, 2012 | 5.294 | 5.404 | 5.269 | 5.337 | 7,746,076 | -0.07(-1.21%) |
Nov 12, 2012 | 5.396 | 5.475 | 5.384 | 5.402 | 5,687,807 | +0.01(+0.23%) |
Nov 09, 2012 | 5.451 | 5.518 | 5.356 | 5.390 | 9,585,027 | -0.01(-0.11%) |
Nov 08, 2012 | 5.469 | 5.555 | 5.360 | 5.396 | 10,990,016 | -0.05(-1.01%) |
Nov 07, 2012 | 5.567 | 5.567 | 5.427 | 5.451 | 10,787,665 | -0.13(-2.30%) |
Nov 06, 2012 | 5.536 | 5.677 | 5.518 | 5.579 | 10,064,806 | +0.15(+2.81%) |
Nov 05, 2012 | 5.366 | 5.469 | 5.329 | 5.427 | 10,092,964 | +0.09(+1.60%) |
Nov 02, 2012 | 5.481 | 5.506 | 5.311 | 5.341 | 9,586,254 | -0.02(-0.34%) |
Nov 01, 2012 | 5.189 | 5.414 | 5.189 | 5.360 | 16,073,816 | +0.00(+0.00%) |
Oct 31, 2012 | 5.341 | 5.402 | 5.305 | 5.360 | 6,130,387 | +0.02(+0.46%) |
Oct 26, 2012 | 5.390 | 5.335 | 5.335 | 5.335 | 6,832,383 | -0.09(-1.57%) |
Oct 25, 2012 | 5.573 | 5.585 | 5.408 | 5.420 | 10,475,023 | -0.05(-1.00%) |
Oct 24, 2012 | 5.469 | 5.567 | 5.411 | 5.475 | 14,625,738 | +0.11(+2.05%) |
Oct 23, 2012 | 5.396 | 5.439 | 5.332 | 5.366 | 8,280,219 | -0.10(-1.79%) |
Oct 19, 2012 | 5.677 | 5.683 | 5.439 | 5.463 | 16,887,810 | -0.23(-4.07%) |
Oct 18, 2012 | 5.683 | 5.744 | 5.658 | 5.695 | 10,219,570 | -0.11(-1.89%) |
Oct 17, 2012 | 5.850 | 5.902 | 5.759 | 5.805 | 12,693,711 | +0.00(+0.00%) |
Oct 16, 2012 | 5.707 | 5.841 | 5.677 | 5.805 | 17,067,572 | +0.12(+2.15%) |
Oct 15, 2012 | 5.695 | 5.719 | 5.609 | 5.683 | 11,062,507 | +0.01(+0.21%) |
Oct 12, 2012 | 5.744 | 5.811 | 5.670 | 5.670 | 5,880,105 | -0.07(-1.27%) |
Oct 11, 2012 | 5.701 | 5.750 | 5.683 | 5.744 | 13,401,961 | +0.10(+1.84%) |
Oct 10, 2012 | 5.725 | 5.744 | 5.628 | 5.640 | 8,125,204 | -0.07(-1.28%) |
Oct 09, 2012 | 5.750 | 5.750 | 5.640 | 5.713 | 7,647,260 | -0.02(-0.32%) |
Oct 08, 2012 | 5.634 | 5.744 | 5.597 | 5.731 | 6,545,580 | +0.07(+1.29%) |
Oct 05, 2012 | 5.713 | 5.762 | 5.628 | 5.658 | 12,054,693 | -0.05(-0.96%) |
Oct 04, 2012 | 5.750 | 5.835 | 5.640 | 5.713 | 12,013,364 | -0.05(-0.85%) |
Oct 03, 2012 | 5.780 | 5.792 | 5.695 | 5.762 | 9,363,510 | +0.00(+0.00%) |
Oct 02, 2012 | 5.884 | 5.933 | 5.713 | 5.762 | 10,320,395 | -0.12(-1.97%) |
Oct 01, 2012 | 5.847 | 5.957 | 5.829 | 5.878 | 9,262,377 | +0.08(+1.37%) |
Sep 28, 2012 | 5.811 | 5.920 | 5.756 | 5.799 | 9,291,542 | -0.09(-1.55%) |
Sep 27, 2012 | 6.036 | 6.049 | 5.823 | 5.890 | 8,957,271 | -0.07(-1.13%) |
Sep 26, 2012 | 5.859 | 5.994 | 5.725 | 5.957 | 9,510,719 | +0.07(+1.24%) |
Sep 25, 2012 | 6.177 | 6.189 | 5.853 | 5.884 | 13,681,460 | -0.26(-4.17%) |
Sep 24, 2012 | 6.073 | 6.164 | 6.012 | 6.140 | 10,060,388 | +0.07(+1.10%) |
Sep 21, 2012 | 6.140 | 6.189 | 6.052 | 6.073 | 13,077,079 | -0.01(-0.20%) |
Sep 20, 2012 | 6.103 | 6.140 | 5.994 | 6.085 | 12,190,066 | -0.08(-1.29%) |
Sep 19, 2012 | 6.219 | 6.311 | 6.146 | 6.164 | 12,218,821 | +0.00(+0.00%) |
Sep 18, 2012 | 6.219 | 6.250 | 6.079 | 6.164 | 10,619,672 | -0.09(-1.37%) |
Sep 17, 2012 | 6.170 | 6.311 | 6.146 | 6.250 | 16,730,812 | -0.08(-1.25%) |
Sep 14, 2012 | 6.347 | 6.597 | 6.262 | 6.329 | 26,817,920 | +0.07(+1.07%) |
Sep 13, 2012 | 5.933 | 6.359 | 5.896 | 6.262 | 19,910,786 | +0.32(+5.44%) |
Sep 12, 2012 | 5.951 | 5.984 | 5.878 | 5.939 | 13,201,691 | +0.07(+1.14%) |
Sep 11, 2012 | 5.799 | 5.902 | 5.786 | 5.872 | 11,708,521 | +0.09(+1.48%) |
Sep 10, 2012 | 5.859 | 5.908 | 5.744 | 5.786 | 12,854,694 | -0.16(-2.67%) |
Sep 07, 2012 | 5.841 | 6.006 | 5.841 | 5.945 | 8,412,361 | +0.19(+3.28%) |
Sep 06, 2012 | 5.597 | 5.774 | 5.567 | 5.756 | 14,460,477 | +0.30(+5.59%) |
Sep 05, 2012 | 5.469 | 5.500 | 5.402 | 5.451 | 8,603,545 | +0.13(+2.52%) |
Sep 04, 2012 | 5.311 | 5.390 | 5.231 | 5.317 | 9,571,821 | -0.13(-2.35%) |
Aug 31, 2012 | 5.457 | 5.555 | 5.408 | 5.445 | 10,886,594 | +0.00(+0.00%) |
Aug 30, 2012 | 5.414 | 5.457 | 5.366 | 5.445 | 8,883,423 | +0.02(+0.34%) |
Aug 29, 2012 | 5.536 | 5.542 | 5.372 | 5.427 | 7,077,298 | -0.13(-2.41%) |
Aug 27, 2012 | 5.616 | 5.634 | 5.542 | 5.561 | 8,313,256 | -0.13(-2.25%) |
Aug 24, 2012 | 5.701 | 5.731 | 5.597 | 5.689 | 9,249,304 | -0.03(-0.53%) |
Aug 23, 2012 | 5.725 | 5.786 | 5.689 | 5.719 | 21,259,054 | -0.21(-3.60%) |
Aug 22, 2012 | 5.908 | 5.939 | 5.713 | 5.933 | 23,281,454 | -0.01(-0.10%) |
Aug 21, 2012 | 6.097 | 6.152 | 5.841 | 5.939 | 15,533,141 | -0.11(-1.81%) |
Aug 20, 2012 | 6.116 | 6.116 | 5.957 | 6.049 | 12,239,245 | -0.08(-1.29%) |
Aug 17, 2012 | 6.109 | 6.170 | 6.067 | 6.128 | 6,532,194 | -0.01(-0.20%) |
Aug 16, 2012 | 6.085 | 6.170 | 5.945 | 6.140 | 11,456,343 | +0.17(+2.86%) |
Aug 15, 2012 | 5.957 | 6.000 | 5.774 | 5.969 | 11,183,279 | +0.05(+0.82%) |
Aug 14, 2012 | 6.091 | 6.177 | 5.884 | 5.920 | 14,825,673 | -0.01(-0.16%) |
Aug 13, 2012 | 5.839 | 5.991 | 5.790 | 5.930 | 14,816,361 | +0.01(+0.21%) |
Aug 10, 2012 | 5.718 | 5.933 | 5.687 | 5.918 | 14,493,688 | +0.14(+2.42%) |
Aug 09, 2012 | 5.827 | 5.884 | 5.736 | 5.778 | 12,112,658 | -0.05(-0.83%) |
Aug 08, 2012 | 5.663 | 5.827 | 5.633 | 5.827 | 16,527,124 | +0.15(+2.56%) |
Aug 07, 2012 | 5.866 | 5.881 | 5.633 | 5.681 | 17,150,092 | -0.10(-1.78%) |
Aug 06, 2012 | 5.693 | 5.924 | 5.693 | 5.784 | 12,952,811 | +0.15(+2.69%) |
Aug 03, 2012 | 5.620 | 5.778 | 5.578 | 5.633 | 12,814,887 | +0.23(+4.27%) |
Aug 02, 2012 | 5.287 | 5.463 | 5.274 | 5.402 | 18,792,234 | +0.02(+0.45%) |
Aug 01, 2012 | 5.526 | 5.535 | 5.353 | 5.378 | 13,653,928 | -0.15(-2.64%) |
Jul 31, 2012 | 5.469 | 5.572 | 5.438 | 5.523 | 16,591,683 | +0.00(+0.00%) |
Jul 30, 2012 | 5.511 | 5.560 | 5.271 | 5.523 | 12,412,075 | +0.04(+0.78%) |
Jul 27, 2012 | 5.293 | 5.611 | 5.232 | 5.481 | 17,615,268 | +0.32(+6.24%) |
Jul 26, 2012 | 5.098 | 5.211 | 5.062 | 5.159 | 10,711,977 | +0.19(+3.78%) |
Jul 25, 2012 | 5.117 | 5.129 | 4.925 | 4.971 | 8,937,230 | -0.09(-1.80%) |
Jul 24, 2012 | 5.208 | 5.208 | 5.001 | 5.062 | 11,763,357 | -0.07(-1.30%) |
Jul 23, 2012 | 5.147 | 5.153 | 5.032 | 5.129 | 8,651,102 | -0.20(-3.76%) |
Jul 20, 2012 | 5.378 | 5.469 | 5.262 | 5.329 | 10,992,330 | -0.16(-2.98%) |
Jul 19, 2012 | 5.384 | 5.542 | 5.359 | 5.493 | 11,355,286 | +0.15(+2.84%) |
Jul 18, 2012 | 5.147 | 5.393 | 5.126 | 5.341 | 12,026,884 | +0.16(+3.17%) |
Jul 17, 2012 | 5.135 | 5.226 | 5.080 | 5.177 | 9,256,947 | +0.10(+1.91%) |
Jul 16, 2012 | 5.147 | 5.171 | 4.995 | 5.080 | 9,940,043 | -0.08(-1.65%) |
Jul 13, 2012 | 5.189 | 5.226 | 5.111 | 5.165 | 11,638,990 | +0.10(+2.04%) |
Jul 12, 2012 | 4.941 | 5.117 | 4.898 | 5.062 | 9,760,822 | -0.01(-0.12%) |
Jul 11, 2012 | 5.086 | 5.135 | 4.983 | 5.068 | 12,101,733 | -0.05(-0.95%) |
Jul 10, 2012 | 5.329 | 5.341 | 5.086 | 5.117 | 10,298,919 | -0.12(-2.20%) |
Jul 09, 2012 | 5.232 | 5.308 | 5.202 | 5.232 | 7,676,544 | -0.05(-1.03%) |
Jul 06, 2012 | 5.299 | 5.329 | 5.238 | 5.287 | 9,986,255 | -0.18(-3.22%) |
Jul 05, 2012 | 5.347 | 5.566 | 5.317 | 5.463 | 19,258,924 | -0.06(-1.10%) |
Jul 03, 2012 | 5.414 | 5.529 | 5.402 | 5.523 | 9,741,671 | +0.11(+2.02%) |
Jul 02, 2012 | 5.365 | 5.414 | 5.311 | 5.414 | 11,026,343 | +0.10(+1.83%) |
Jun 29, 2012 | 5.111 | 5.347 | 5.089 | 5.317 | 14,447,377 | +0.52(+10.75%) |
Jun 28, 2012 | 4.777 | 4.819 | 4.655 | 4.801 | 13,143,229 | -0.02(-0.38%) |
Jun 27, 2012 | 4.771 | 4.892 | 4.771 | 4.819 | 7,016,395 | +0.06(+1.28%) |
Jun 26, 2012 | 4.752 | 4.813 | 4.704 | 4.759 | 9,344,541 | +0.01(+0.13%) |
Jun 25, 2012 | 4.795 | 4.819 | 4.716 | 4.752 | 9,779,520 | -0.13(-2.73%) |
Jun 22, 2012 | 5.038 | 5.056 | 4.837 | 4.886 | 11,241,886 | -0.08(-1.59%) |
Jun 21, 2012 | 5.111 | 5.135 | 4.947 | 4.965 | 14,987,519 | -0.27(-5.10%) |
Jun 20, 2012 | 5.341 | 5.396 | 5.214 | 5.232 | 16,260,427 | -0.16(-2.93%) |
Jun 19, 2012 | 5.147 | 5.408 | 5.117 | 5.390 | 15,963,109 | +0.16(+3.14%) |
Jun 18, 2012 | 5.214 | 5.262 | 5.171 | 5.226 | 10,704,024 | -0.05(-0.92%) |
Jun 15, 2012 | 5.196 | 5.281 | 5.165 | 5.274 | 11,710,819 | +0.13(+2.48%) |
Jun 14, 2012 | 5.032 | 5.189 | 4.983 | 5.147 | 11,133,950 | +0.12(+2.29%) |
Jun 13, 2012 | 5.001 | 5.117 | 4.959 | 5.032 | 13,474,331 | -0.01(-0.24%) |
Jun 12, 2012 | 4.935 | 5.068 | 4.922 | 5.044 | 12,863,432 | +0.13(+2.72%) |
Jun 11, 2012 | 5.123 | 5.123 | 4.898 | 4.910 | 10,331,869 | -0.10(-1.94%) |
Jun 08, 2012 | 4.989 | 5.020 | 4.886 | 5.007 | 9,553,402 | -0.05(-0.96%) |
Jun 07, 2012 | 5.117 | 5.196 | 5.032 | 5.056 | 11,443,095 | +0.05(+1.09%) |
Jun 06, 2012 | 4.850 | 5.007 | 4.850 | 5.001 | 14,139,796 | +0.18(+3.78%) |
Jun 05, 2012 | 4.831 | 4.959 | 4.801 | 4.819 | 10,763,600 | +0.04(+0.76%) |
Jun 04, 2012 | 4.734 | 4.819 | 4.716 | 4.783 | 11,568,499 | +0.10(+2.20%) |
Jun 01, 2012 | 4.619 | 4.789 | 4.613 | 4.680 | 12,495,763 | -0.15(-3.02%) |
May 31, 2012 | 4.765 | 4.825 | 4.692 | 4.825 | 14,406,670 | -0.01(-0.25%) |
May 30, 2012 | 4.819 | 4.888 | 4.795 | 4.837 | 10,257,287 | -0.15(-3.04%) |
May 29, 2012 | 5.038 | 5.038 | 4.904 | 4.989 | 11,326,495 | +0.10(+1.99%) |
May 25, 2012 | 4.813 | 4.965 | 4.777 | 4.892 | 11,529,961 | +0.09(+1.90%) |
May 24, 2012 | 4.868 | 4.880 | 4.686 | 4.801 | 13,261,862 | -0.05(-1.13%) |
May 23, 2012 | 4.777 | 4.868 | 4.692 | 4.856 | 14,237,338 | +0.04(+0.88%) |
May 22, 2012 | 4.898 | 5.007 | 4.783 | 4.813 | 12,821,365 | -0.12(-2.46%) |
May 21, 2012 | 4.680 | 4.977 | 4.680 | 4.935 | 13,861,619 | +0.29(+6.14%) |
May 18, 2012 | 4.704 | 4.762 | 4.561 | 4.649 | 19,777,310 | -0.04(-0.78%) |
May 17, 2012 | 4.825 | 4.907 | 4.680 | 4.686 | 16,853,494 | -0.12(-2.40%) |
May 16, 2012 | 4.983 | 4.995 | 4.777 | 4.801 | 14,100,788 | -0.01(-0.25%) |
May 15, 2012 | 4.947 | 4.989 | 4.795 | 4.813 | 11,787,855 | -0.12(-2.46%) |
May 14, 2012 | 4.928 | 5.001 | 4.901 | 4.935 | 10,952,527 | -0.18(-3.46%) |
May 11, 2012 | 5.015 | 5.232 | 5.009 | 5.111 | 16,645,706 | +0.01(+0.12%) |
May 10, 2012 | 5.063 | 5.214 | 5.021 | 5.105 | 17,869,808 | +0.15(+3.05%) |
May 09, 2012 | 4.894 | 5.051 | 4.882 | 4.954 | 16,960,572 | -0.07(-1.33%) |
May 08, 2012 | 5.124 | 5.130 | 4.966 | 5.021 | 16,264,021 | -0.21(-4.05%) |
May 07, 2012 | 5.105 | 5.238 | 5.021 | 5.232 | 14,285,662 | +0.02(+0.35%) |
May 04, 2012 | 5.426 | 5.444 | 5.214 | 5.214 | 13,498,467 | -0.31(-5.59%) |
May 03, 2012 | 5.559 | 5.571 | 5.426 | 5.523 | 11,769,047 | -0.13(-2.25%) |
May 02, 2012 | 5.644 | 5.662 | 5.523 | 5.650 | 5,939,769 | -0.07(-1.16%) |
May 01, 2012 | 5.698 | 5.825 | 5.638 | 5.716 | 4,719,704 | +0.04(+0.64%) |
Apr 30, 2012 | 5.722 | 5.747 | 5.601 | 5.680 | 8,646,367 | -0.04(-0.74%) |
Apr 27, 2012 | 5.801 | 5.825 | 5.704 | 5.722 | 8,109,908 | -0.05(-0.84%) |
Apr 26, 2012 | 5.674 | 5.813 | 5.607 | 5.771 | 9,051,853 | +0.06(+1.06%) |
Apr 25, 2012 | 5.765 | 5.789 | 5.650 | 5.710 | 9,640,502 | +0.05(+0.96%) |
Apr 24, 2012 | 5.547 | 5.692 | 5.541 | 5.656 | 8,994,239 | +0.02(+0.32%) |
Apr 23, 2012 | 5.595 | 5.638 | 5.505 | 5.638 | 7,825,284 | -0.14(-2.41%) |
Apr 20, 2012 | 5.795 | 5.886 | 5.747 | 5.777 | 6,268,897 | +0.03(+0.53%) |
Apr 19, 2012 | 5.825 | 5.865 | 5.677 | 5.747 | 7,228,129 | -0.06(-1.04%) |
Apr 18, 2012 | 5.686 | 5.837 | 5.671 | 5.807 | 9,161,302 | +0.08(+1.37%) |
Apr 17, 2012 | 5.710 | 5.801 | 5.686 | 5.728 | 6,975,410 | +0.05(+0.96%) |
Apr 16, 2012 | 5.813 | 5.831 | 5.583 | 5.674 | 11,957,106 | -0.07(-1.26%) |
Apr 13, 2012 | 5.734 | 5.765 | 5.595 | 5.747 | 10,942,301 | -0.05(-0.94%) |
Apr 12, 2012 | 5.589 | 5.849 | 5.577 | 5.801 | 11,909,516 | +0.17(+3.01%) |
Apr 11, 2012 | 5.638 | 5.692 | 5.577 | 5.632 | 11,012,721 | +0.08(+1.42%) |
Apr 10, 2012 | 5.607 | 5.626 | 5.427 | 5.553 | 16,244,696 | -0.13(-2.34%) |
Apr 09, 2012 | 5.632 | 5.728 | 5.620 | 5.686 | 7,369,396 | -0.07(-1.16%) |
Apr 05, 2012 | 5.704 | 5.807 | 5.680 | 5.753 | 10,742,383 | +0.04(+0.64%) |
Apr 04, 2012 | 5.789 | 5.825 | 5.674 | 5.716 | 10,694,757 | -0.19(-3.28%) |
Apr 03, 2012 | 6.013 | 6.049 | 5.798 | 5.910 | 9,698,496 | -0.08(-1.31%) |
Apr 02, 2012 | 5.783 | 6.061 | 5.771 | 5.989 | 14,186,441 | +0.16(+2.80%) |
Mar 30, 2012 | 5.982 | 5.989 | 5.771 | 5.825 | 16,504,354 | -0.13(-2.23%) |
Mar 29, 2012 | 5.801 | 5.970 | 5.753 | 5.958 | 13,825,565 | +0.05(+0.82%) |
Mar 28, 2012 | 6.122 | 6.125 | 5.874 | 5.910 | 17,601,890 | -0.21(-3.36%) |
Mar 27, 2012 | 6.315 | 6.351 | 6.079 | 6.116 | 11,474,352 | -0.18(-2.88%) |
Mar 26, 2012 | 6.267 | 6.309 | 6.218 | 6.297 | 8,961,664 | +0.11(+1.76%) |
Mar 23, 2012 | 6.007 | 6.212 | 5.964 | 6.188 | 11,795,199 | +0.21(+3.44%) |
Mar 22, 2012 | 6.019 | 6.049 | 5.928 | 5.982 | 9,077,982 | -0.17(-2.75%) |
Mar 21, 2012 | 6.237 | 6.237 | 6.043 | 6.152 | 10,502,835 | -0.11(-1.74%) |
Mar 20, 2012 | 6.249 | 6.261 | 6.170 | 6.261 | 11,863,147 | -0.17(-2.63%) |
Mar 19, 2012 | 6.406 | 6.509 | 6.394 | 6.430 | 7,648,806 | -0.02(-0.37%) |
Mar 16, 2012 | 6.485 | 6.485 | 6.388 | 6.454 | 8,194,965 | +0.03(+0.47%) |
Mar 15, 2012 | 6.436 | 6.527 | 6.387 | 6.424 | 11,355,017 | +0.04(+0.57%) |
Mar 14, 2012 | 6.297 | 6.466 | 6.297 | 6.388 | 16,019,737 | +0.05(+0.76%) |
Mar 13, 2012 | 6.025 | 6.339 | 5.995 | 6.339 | 14,793,375 | +0.36(+5.97%) |
Mar 12, 2012 | 5.940 | 6.019 | 5.904 | 5.982 | 8,784,999 | -0.04(-0.70%) |
Mar 09, 2012 | 6.007 | 6.091 | 5.970 | 6.025 | 9,689,863 | +0.03(+0.50%) |
Mar 08, 2012 | 5.976 | 6.025 | 5.874 | 5.995 | 12,293,008 | +0.13(+2.27%) |
Mar 07, 2012 | 5.898 | 5.898 | 5.786 | 5.862 | 12,712,544 | -0.05(-0.82%) |
Mar 06, 2012 | 6.067 | 6.067 | 5.892 | 5.910 | 15,229,830 | -0.36(-5.69%) |
Mar 05, 2012 | 6.406 | 6.436 | 6.255 | 6.267 | 13,330,371 | -0.14(-2.17%) |
Mar 02, 2012 | 6.436 | 6.491 | 6.376 | 6.406 | 12,139,011 | -0.04(-0.66%) |