Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 6.321 | 6.448 | 6.315 | 6.448 | 11,675,376 | +0.16(+2.50%) |
Feb 29, 2012 | 6.370 | 6.448 | 6.243 | 6.291 | 11,712,889 | -0.02(-0.29%) |
Feb 28, 2012 | 6.261 | 6.321 | 6.224 | 6.309 | 9,086,609 | +0.06(+1.02%) |
Feb 27, 2012 | 6.216 | 6.258 | 6.167 | 6.246 | 6,207,112 | -0.04(-0.67%) |
Feb 24, 2012 | 6.270 | 6.324 | 6.246 | 6.288 | 5,971,053 | +0.06(+0.97%) |
Feb 23, 2012 | 6.258 | 6.300 | 6.179 | 6.228 | 8,735,087 | -0.01(-0.19%) |
Feb 22, 2012 | 6.336 | 6.396 | 6.228 | 6.240 | 8,199,490 | -0.04(-0.67%) |
Feb 21, 2012 | 6.276 | 6.408 | 6.228 | 6.282 | 11,276,524 | +0.05(+0.77%) |
Feb 17, 2012 | 6.228 | 6.276 | 6.149 | 6.234 | 13,043,113 | +0.10(+1.57%) |
Feb 16, 2012 | 6.017 | 6.137 | 5.969 | 6.137 | 18,492,274 | +0.14(+2.41%) |
Feb 15, 2012 | 6.155 | 6.173 | 5.975 | 5.993 | 14,738,983 | -0.14(-2.36%) |
Feb 14, 2012 | 6.228 | 6.234 | 6.065 | 6.137 | 17,471,710 | -0.15(-2.39%) |
Feb 13, 2012 | 6.330 | 6.372 | 6.191 | 6.288 | 13,956,840 | +0.05(+0.87%) |
Feb 10, 2012 | 6.282 | 6.354 | 6.155 | 6.234 | 20,284,256 | -0.23(-3.63%) |
Feb 09, 2012 | 6.414 | 6.493 | 6.366 | 6.468 | 19,322,030 | +0.04(+0.56%) |
Feb 08, 2012 | 6.444 | 6.493 | 6.369 | 6.432 | 17,142,738 | +0.02(+0.28%) |
Feb 07, 2012 | 6.408 | 6.456 | 6.330 | 6.414 | 12,854,770 | +0.01(+0.19%) |
Feb 06, 2012 | 6.318 | 6.408 | 6.312 | 6.402 | 12,229,110 | +0.01(+0.09%) |
Feb 03, 2012 | 6.288 | 6.444 | 6.216 | 6.396 | 24,127,872 | +0.21(+3.41%) |
Feb 02, 2012 | 6.101 | 6.264 | 6.101 | 6.185 | 23,701,580 | +0.07(+1.08%) |
Feb 01, 2012 | 5.896 | 6.203 | 5.860 | 6.119 | 43,927,456 | +0.40(+6.95%) |
Jan 31, 2012 | 5.848 | 5.860 | 5.691 | 5.722 | 14,167,664 | -0.05(-0.94%) |
Jan 30, 2012 | 5.740 | 5.818 | 5.649 | 5.776 | 16,031,888 | -0.04(-0.62%) |
Jan 27, 2012 | 5.836 | 5.902 | 5.788 | 5.812 | 17,452,666 | -0.02(-0.41%) |
Jan 26, 2012 | 5.878 | 5.932 | 5.782 | 5.836 | 16,148,475 | -0.04(-0.72%) |
Jan 25, 2012 | 5.752 | 5.951 | 5.673 | 5.878 | 12,243,155 | +0.14(+2.41%) |
Jan 24, 2012 | 5.583 | 5.743 | 5.535 | 5.740 | 11,918,100 | -0.02(-0.42%) |
Jan 23, 2012 | 5.740 | 5.782 | 5.679 | 5.764 | 13,910,370 | +0.03(+0.53%) |
Jan 20, 2012 | 5.728 | 5.792 | 5.679 | 5.734 | 11,399,502 | +0.01(+0.11%) |
Jan 19, 2012 | 5.722 | 5.758 | 5.595 | 5.728 | 21,364,306 | -0.07(-1.25%) |
Jan 18, 2012 | 5.655 | 5.806 | 5.631 | 5.800 | 14,111,560 | +0.07(+1.16%) |
Jan 17, 2012 | 5.704 | 5.752 | 5.637 | 5.734 | 17,895,888 | +0.25(+4.50%) |
Jan 13, 2012 | 5.547 | 5.553 | 5.414 | 5.487 | 15,253,591 | -0.17(-2.98%) |
Jan 12, 2012 | 5.553 | 5.679 | 5.487 | 5.655 | 12,684,552 | +0.11(+1.95%) |
Jan 11, 2012 | 5.541 | 5.577 | 5.493 | 5.547 | 12,572,843 | +0.13(+2.45%) |
Jan 10, 2012 | 5.414 | 5.481 | 5.381 | 5.414 | 20,281,998 | +0.25(+4.90%) |
Jan 09, 2012 | 5.192 | 5.252 | 5.143 | 5.162 | 13,489,409 | +0.05(+0.94%) |
Jan 06, 2012 | 5.137 | 5.192 | 5.059 | 5.113 | 16,292,572 | +0.07(+1.43%) |
Jan 05, 2012 | 5.095 | 5.137 | 4.969 | 5.041 | 13,310,281 | -0.03(-0.59%) |
Jan 04, 2012 | 4.915 | 5.149 | 4.915 | 5.071 | 9,933,728 | +0.37(+7.81%) |
Dec 30, 2011 | 4.662 | 4.704 | 4.662 | 4.704 | 4,725,174 | +0.04(+0.77%) |
Dec 29, 2011 | 4.638 | 4.680 | 4.571 | 4.668 | 8,004,505 | +0.08(+1.71%) |
Dec 28, 2011 | 4.752 | 4.770 | 4.577 | 4.589 | 6,736,883 | -0.19(-3.91%) |
Dec 27, 2011 | 4.758 | 4.813 | 4.758 | 4.776 | 7,783,166 | +0.07(+1.54%) |
Dec 23, 2011 | 4.746 | 4.770 | 4.668 | 4.704 | 8,958,558 | +0.14(+3.17%) |
Dec 21, 2011 | 4.559 | 4.577 | 4.475 | 4.559 | 8,480,099 | -0.01(-0.26%) |
Dec 20, 2011 | 4.439 | 4.589 | 4.439 | 4.571 | 10,553,951 | +0.26(+6.01%) |
Dec 19, 2011 | 4.445 | 4.451 | 4.282 | 4.312 | 9,266,435 | -0.13(-2.85%) |
Dec 16, 2011 | 4.511 | 4.565 | 4.403 | 4.439 | 19,744,634 | +0.00(+0.00%) |
Dec 15, 2011 | 4.559 | 4.583 | 4.433 | 4.439 | 9,541,755 | +0.01(+0.14%) |
Dec 14, 2011 | 4.427 | 4.541 | 4.385 | 4.433 | 11,215,219 | -0.03(-0.67%) |
Dec 13, 2011 | 4.601 | 4.656 | 4.421 | 4.463 | 16,872,558 | -0.04(-0.80%) |
Dec 12, 2011 | 4.565 | 4.613 | 4.475 | 4.499 | 12,581,825 | -0.23(-4.96%) |
Dec 09, 2011 | 4.650 | 4.740 | 4.619 | 4.734 | 14,440,323 | +0.14(+3.01%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.583 | 4.595 | 19,778,558 | -0.25(-5.10%) |
Dec 07, 2011 | 4.836 | 4.927 | 4.776 | 4.842 | 13,877,729 | -0.04(-0.74%) |
Dec 06, 2011 | 4.812 | 4.939 | 4.758 | 4.878 | 9,118,995 | +0.02(+0.50%) |
Dec 05, 2011 | 4.794 | 4.884 | 4.764 | 4.854 | 9,330,347 | +0.19(+4.00%) |
Dec 02, 2011 | 4.716 | 4.758 | 4.613 | 4.668 | 9,162,001 | +0.01(+0.13%) |
Dec 01, 2011 | 4.607 | 4.704 | 4.601 | 4.662 | 12,639,584 | +0.04(+0.78%) |
Nov 30, 2011 | 4.553 | 4.626 | 4.385 | 4.626 | 21,404,616 | +0.37(+8.63%) |
Nov 29, 2011 | 4.379 | 4.385 | 4.234 | 4.258 | 16,609,266 | -0.19(-4.20%) |
Nov 28, 2011 | 4.421 | 4.445 | 4.373 | 4.445 | 17,012,060 | +0.20(+4.83%) |
Nov 25, 2011 | 4.288 | 4.342 | 4.228 | 4.240 | 7,579,045 | -0.13(-2.90%) |
Nov 23, 2011 | 4.523 | 4.523 | 4.361 | 4.367 | 10,787,247 | -0.24(-5.23%) |
Nov 22, 2011 | 4.607 | 4.680 | 4.523 | 4.607 | 13,445,916 | -0.04(-0.97%) |
Nov 21, 2011 | 4.646 | 4.694 | 4.557 | 4.652 | 13,461,563 | -0.15(-3.11%) |
Nov 18, 2011 | 4.915 | 4.933 | 4.778 | 4.802 | 15,331,537 | -0.08(-1.71%) |
Nov 17, 2011 | 5.178 | 5.190 | 4.838 | 4.885 | 18,996,254 | -0.22(-4.33%) |
Nov 16, 2011 | 5.112 | 5.226 | 5.076 | 5.106 | 15,228,042 | -0.18(-3.39%) |
Nov 15, 2011 | 5.190 | 5.357 | 5.130 | 5.285 | 9,248,872 | +0.04(+0.80%) |
Nov 14, 2011 | 5.244 | 5.262 | 5.154 | 5.244 | 14,599,685 | -0.16(-2.88%) |
Nov 11, 2011 | 5.327 | 5.477 | 5.321 | 5.399 | 15,603,975 | +0.22(+4.27%) |
Nov 10, 2011 | 5.256 | 5.291 | 5.136 | 5.178 | 18,422,224 | +0.06(+1.17%) |
Nov 09, 2011 | 5.226 | 5.268 | 5.094 | 5.118 | 35,211,484 | -0.34(-6.24%) |
Nov 08, 2011 | 5.429 | 5.471 | 5.294 | 5.459 | 19,983,676 | -0.02(-0.33%) |
Nov 07, 2011 | 5.453 | 5.548 | 5.363 | 5.477 | 15,349,302 | +0.05(+0.99%) |
Nov 04, 2011 | 5.297 | 5.477 | 5.196 | 5.423 | 22,555,570 | +0.05(+0.89%) |
Nov 03, 2011 | 5.429 | 5.483 | 5.342 | 5.375 | 21,898,448 | +0.02(+0.45%) |
Nov 02, 2011 | 5.268 | 5.447 | 5.256 | 5.351 | 13,705,535 | +0.19(+3.70%) |
Nov 01, 2011 | 5.076 | 5.309 | 5.059 | 5.160 | 32,140,160 | -0.23(-4.21%) |
Oct 31, 2011 | 5.536 | 5.536 | 5.387 | 5.387 | 18,398,272 | -0.27(-4.75%) |
Oct 28, 2011 | 5.399 | 5.727 | 5.369 | 5.656 | 25,869,230 | +0.20(+3.61%) |
Oct 27, 2011 | 5.226 | 5.578 | 5.142 | 5.459 | 36,604,112 | +0.56(+11.33%) |
Oct 26, 2011 | 4.969 | 5.011 | 4.784 | 4.903 | 18,560,942 | +0.15(+3.14%) |
Oct 25, 2011 | 4.945 | 4.951 | 4.712 | 4.754 | 22,677,858 | -0.23(-4.67%) |
Oct 24, 2011 | 4.682 | 4.999 | 4.682 | 4.987 | 17,990,330 | +0.33(+7.19%) |
Oct 21, 2011 | 4.545 | 4.688 | 4.539 | 4.652 | 11,997,830 | +0.17(+3.73%) |
Oct 20, 2011 | 4.545 | 4.605 | 4.390 | 4.485 | 23,378,856 | -0.10(-2.21%) |
Oct 19, 2011 | 4.658 | 4.736 | 4.533 | 4.587 | 18,225,922 | -0.16(-3.40%) |
Oct 18, 2011 | 4.563 | 4.790 | 4.473 | 4.748 | 21,986,762 | +0.17(+3.65%) |
Oct 17, 2011 | 4.850 | 4.873 | 4.557 | 4.581 | 20,993,900 | -0.36(-7.26%) |
Oct 14, 2011 | 4.885 | 4.945 | 4.820 | 4.939 | 10,702,299 | +0.10(+1.97%) |
Oct 13, 2011 | 4.856 | 4.867 | 4.629 | 4.844 | 15,072,617 | -0.06(-1.22%) |
Oct 12, 2011 | 4.867 | 5.011 | 4.841 | 4.903 | 13,228,962 | +0.13(+2.75%) |
Oct 11, 2011 | 4.611 | 4.838 | 4.497 | 4.772 | 19,101,648 | +0.13(+2.70%) |
Oct 10, 2011 | 4.509 | 4.652 | 4.497 | 4.646 | 15,261,868 | +0.32(+7.31%) |
Oct 07, 2011 | 4.563 | 4.575 | 4.288 | 4.330 | 16,930,222 | -0.17(-3.72%) |
Oct 06, 2011 | 4.420 | 4.503 | 4.384 | 4.497 | 20,777,860 | +0.31(+7.42%) |
Oct 05, 2011 | 4.163 | 4.193 | 4.067 | 4.187 | 19,751,108 | +0.07(+1.59%) |
Oct 04, 2011 | 4.049 | 4.133 | 3.942 | 4.121 | 19,866,252 | +0.04(+0.88%) |
Oct 03, 2011 | 4.246 | 4.330 | 4.085 | 4.085 | 25,403,740 | -0.17(-4.07%) |
Sep 30, 2011 | 4.425 | 4.485 | 4.205 | 4.258 | 20,990,280 | -0.25(-5.56%) |
Sep 29, 2011 | 4.670 | 4.730 | 4.420 | 4.509 | 24,138,310 | -0.09(-1.95%) |
Sep 28, 2011 | 4.796 | 4.867 | 4.557 | 4.599 | 19,541,808 | -0.20(-4.23%) |
Sep 27, 2011 | 4.879 | 4.927 | 4.766 | 4.802 | 22,533,412 | +0.08(+1.77%) |
Sep 26, 2011 | 4.563 | 4.730 | 4.446 | 4.718 | 19,367,236 | +0.17(+3.67%) |
Sep 23, 2011 | 4.390 | 4.563 | 4.372 | 4.551 | 17,318,370 | +0.14(+3.11%) |
Sep 22, 2011 | 4.437 | 4.575 | 4.360 | 4.414 | 23,556,720 | -0.26(-5.62%) |
Sep 21, 2011 | 4.796 | 4.939 | 4.670 | 4.676 | 17,098,446 | -0.23(-4.63%) |
Sep 20, 2011 | 5.053 | 5.076 | 4.853 | 4.903 | 12,468,532 | -0.18(-3.53%) |
Sep 19, 2011 | 4.945 | 5.127 | 4.903 | 5.082 | 17,301,704 | -0.04(-0.82%) |
Sep 16, 2011 | 5.142 | 5.169 | 5.073 | 5.124 | 9,969,958 | -0.02(-0.35%) |
Sep 15, 2011 | 5.136 | 5.178 | 5.020 | 5.142 | 12,391,639 | +0.15(+2.99%) |
Sep 14, 2011 | 4.975 | 5.076 | 4.820 | 4.993 | 16,770,232 | +0.11(+2.33%) |
Sep 13, 2011 | 4.933 | 4.939 | 4.826 | 4.879 | 11,373,616 | +0.01(+0.25%) |
Sep 12, 2011 | 4.850 | 5.023 | 4.694 | 4.867 | 21,506,406 | -0.10(-1.93%) |
Sep 09, 2011 | 5.053 | 5.178 | 4.933 | 4.963 | 18,448,716 | -0.17(-3.26%) |
Sep 08, 2011 | 5.005 | 5.208 | 4.987 | 5.130 | 25,583,954 | +0.07(+1.30%) |
Sep 07, 2011 | 4.957 | 5.118 | 4.945 | 5.065 | 13,373,485 | +0.19(+3.79%) |
Sep 06, 2011 | 4.682 | 4.903 | 4.646 | 4.879 | 15,323,915 | -0.05(-1.09%) |
Sep 02, 2011 | 4.957 | 5.017 | 4.814 | 4.933 | 12,486,527 | -0.21(-4.18%) |
Sep 01, 2011 | 5.178 | 5.262 | 5.136 | 5.148 | 14,856,190 | -0.01(-0.12%) |
Aug 31, 2011 | 5.202 | 5.250 | 5.029 | 5.154 | 17,366,724 | -0.01(-0.12%) |
Aug 30, 2011 | 5.059 | 5.238 | 5.024 | 5.160 | 10,890,969 | +0.05(+1.05%) |
Aug 29, 2011 | 4.993 | 5.142 | 4.980 | 5.106 | 16,785,726 | +0.17(+3.39%) |
Aug 26, 2011 | 4.784 | 4.957 | 4.670 | 4.939 | 12,502,068 | +0.10(+1.97%) |
Aug 25, 2011 | 4.963 | 5.005 | 4.760 | 4.844 | 24,731,658 | -0.14(-2.87%) |
Aug 24, 2011 | 5.047 | 5.154 | 4.873 | 4.987 | 17,089,122 | -0.04(-0.71%) |
Aug 23, 2011 | 4.772 | 5.047 | 4.754 | 5.023 | 17,786,208 | +0.31(+6.59%) |
Aug 22, 2011 | 4.885 | 4.897 | 4.712 | 4.712 | 16,645,744 | +0.04(+0.77%) |
Aug 19, 2011 | 4.688 | 4.903 | 4.658 | 4.676 | 19,887,158 | +0.01(+0.26%) |
Aug 18, 2011 | 4.730 | 4.766 | 4.569 | 4.664 | 18,826,258 | -0.27(-5.56%) |
Aug 17, 2011 | 4.879 | 4.951 | 4.790 | 4.939 | 13,293,210 | +0.08(+1.60%) |
Aug 16, 2011 | 4.897 | 4.939 | 4.778 | 4.861 | 17,210,450 | -0.18(-3.60%) |
Aug 15, 2011 | 5.037 | 5.197 | 4.936 | 5.043 | 25,438,844 | +0.15(+3.16%) |
Aug 12, 2011 | 4.717 | 4.984 | 4.610 | 4.889 | 28,745,896 | +0.26(+5.64%) |
Aug 11, 2011 | 4.302 | 4.699 | 4.201 | 4.628 | 21,935,398 | +0.42(+10.01%) |
Aug 10, 2011 | 4.195 | 4.343 | 4.076 | 4.207 | 24,533,504 | -0.11(-2.61%) |
Aug 09, 2011 | 4.408 | 4.325 | 3.934 | 4.319 | 20,577,062 | +0.27(+6.59%) |
Aug 08, 2011 | 4.408 | 4.426 | 4.046 | 4.052 | 24,469,540 | -0.62(-13.21%) |
Aug 05, 2011 | 4.616 | 4.753 | 4.379 | 4.669 | 32,241,738 | +0.08(+1.81%) |
Aug 04, 2011 | 4.931 | 4.942 | 4.580 | 4.586 | 25,160,206 | -0.49(-9.70%) |
Aug 03, 2011 | 5.114 | 5.132 | 4.883 | 5.079 | 22,532,872 | -0.08(-1.61%) |
Aug 02, 2011 | 5.411 | 5.429 | 5.162 | 5.162 | 12,780,749 | -0.23(-4.18%) |