Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.617 | 4.774 | 4.599 | 4.744 | 8,370,915 | +0.07(+1.42%) |
Apr 29, 2013 | 4.599 | 4.689 | 4.532 | 4.677 | 7,328,432 | +0.13(+2.79%) |
Apr 26, 2013 | 4.611 | 4.653 | 4.541 | 4.550 | 4,796,391 | -0.10(-2.21%) |
Apr 25, 2013 | 4.671 | 4.701 | 4.596 | 4.653 | 9,183,104 | -0.01(-0.26%) |
Apr 24, 2013 | 4.653 | 4.714 | 4.635 | 4.665 | 5,236,352 | +0.05(+1.18%) |
Apr 23, 2013 | 4.562 | 4.653 | 4.538 | 4.611 | 6,841,700 | +0.07(+1.60%) |
Apr 22, 2013 | 4.538 | 4.575 | 4.463 | 4.538 | 5,077,803 | -0.04(-0.79%) |
Apr 19, 2013 | 4.617 | 4.623 | 4.490 | 4.575 | 7,775,847 | +0.01(+0.13%) |
Apr 18, 2013 | 4.454 | 4.611 | 4.442 | 4.569 | 12,414,127 | +0.16(+3.56%) |
Apr 17, 2013 | 4.399 | 4.490 | 4.357 | 4.411 | 15,745,567 | +0.02(+0.41%) |
Apr 16, 2013 | 4.297 | 4.405 | 4.285 | 4.393 | 12,814,456 | +0.13(+3.12%) |
Apr 15, 2013 | 4.399 | 4.399 | 4.242 | 4.260 | 6,643,654 | -0.23(-5.11%) |
Apr 12, 2013 | 4.502 | 4.544 | 4.436 | 4.490 | 9,448,830 | -0.04(-0.93%) |
Apr 11, 2013 | 4.581 | 4.581 | 4.497 | 4.532 | 4,267,686 | -0.05(-1.06%) |
Apr 10, 2013 | 4.623 | 4.677 | 4.575 | 4.581 | 9,500,350 | -0.01(-0.13%) |
Apr 09, 2013 | 4.550 | 4.659 | 4.520 | 4.587 | 11,101,410 | +0.10(+2.15%) |
Apr 08, 2013 | 4.569 | 4.569 | 4.466 | 4.490 | 6,888,306 | -0.09(-1.98%) |
Apr 05, 2013 | 4.393 | 4.617 | 4.369 | 4.581 | 10,944,312 | +0.14(+3.13%) |
Apr 04, 2013 | 4.460 | 4.508 | 4.411 | 4.442 | 7,692,246 | -0.04(-0.81%) |
Apr 03, 2013 | 4.490 | 4.526 | 4.423 | 4.478 | 6,098,606 | -0.02(-0.40%) |
Apr 02, 2013 | 4.605 | 4.623 | 4.478 | 4.496 | 4,487,927 | -0.12(-2.62%) |
Apr 01, 2013 | 4.659 | 4.677 | 4.581 | 4.617 | 6,307,273 | -0.04(-0.91%) |
Mar 28, 2013 | 4.671 | 4.701 | 4.629 | 4.659 | 8,965,897 | -0.03(-0.64%) |
Mar 27, 2013 | 4.566 | 4.689 | 4.538 | 4.689 | 8,377,247 | +0.11(+2.37%) |
Mar 26, 2013 | 4.569 | 4.635 | 4.532 | 4.581 | 9,421,794 | +0.09(+2.02%) |
Mar 25, 2013 | 4.478 | 4.550 | 4.406 | 4.490 | 7,629,956 | -0.01(-0.13%) |
Mar 22, 2013 | 4.472 | 4.562 | 4.472 | 4.496 | 5,012,858 | +0.02(+0.40%) |
Mar 21, 2013 | 4.532 | 4.556 | 4.454 | 4.478 | 7,131,477 | -0.06(-1.33%) |
Mar 20, 2013 | 4.569 | 4.617 | 4.490 | 4.538 | 8,992,003 | +0.04(+0.81%) |
Mar 19, 2013 | 4.599 | 4.599 | 4.472 | 4.502 | 10,922,613 | -0.09(-1.97%) |
Mar 18, 2013 | 4.611 | 4.671 | 4.569 | 4.593 | 12,620,360 | -0.05(-1.17%) |
Mar 15, 2013 | 4.762 | 4.786 | 4.623 | 4.647 | 14,782,304 | -0.10(-2.16%) |
Mar 14, 2013 | 4.810 | 4.828 | 4.701 | 4.750 | 9,929,271 | -0.04(-0.88%) |
Mar 13, 2013 | 4.853 | 4.871 | 4.756 | 4.792 | 10,548,307 | -0.10(-1.98%) |
Mar 12, 2013 | 4.937 | 4.998 | 4.871 | 4.889 | 10,911,327 | -0.05(-1.10%) |
Mar 11, 2013 | 4.931 | 4.967 | 4.871 | 4.943 | 8,961,793 | -0.01(-0.24%) |
Mar 08, 2013 | 4.931 | 5.016 | 4.907 | 4.955 | 5,925,221 | +0.05(+1.11%) |
Mar 07, 2013 | 4.961 | 5.004 | 4.859 | 4.901 | 11,402,660 | +0.02(+0.37%) |
Mar 06, 2013 | 4.708 | 4.895 | 4.659 | 4.883 | 15,449,101 | +0.15(+3.19%) |
Mar 05, 2013 | 4.931 | 5.034 | 4.692 | 4.732 | 20,488,174 | -0.11(-2.25%) |
Mar 04, 2013 | 4.834 | 4.871 | 4.786 | 4.840 | 11,915,721 | -0.02(-0.50%) |
Mar 01, 2013 | 4.901 | 4.949 | 4.846 | 4.865 | 11,171,137 | -0.16(-3.12%) |
Feb 28, 2013 | 5.079 | 5.100 | 5.009 | 5.021 | 8,945,124 | -0.02(-0.48%) |
Feb 27, 2013 | 5.052 | 5.076 | 4.991 | 5.046 | 9,477,418 | -0.05(-0.95%) |
Feb 26, 2013 | 5.015 | 5.115 | 4.979 | 5.094 | 15,777,642 | +0.15(+3.05%) |
Feb 25, 2013 | 4.982 | 5.148 | 4.895 | 4.943 | 11,561,185 | -0.01(-0.12%) |
Feb 22, 2013 | 4.991 | 5.015 | 4.840 | 4.949 | 11,656,885 | +0.06(+1.23%) |
Feb 21, 2013 | 4.889 | 4.985 | 4.855 | 4.889 | 19,189,030 | -0.01(-0.12%) |
Feb 20, 2013 | 5.064 | 5.076 | 4.825 | 4.895 | 15,975,622 | -0.22(-4.36%) |
Feb 19, 2013 | 5.190 | 5.221 | 5.082 | 5.118 | 18,870,180 | -0.14(-2.75%) |
Feb 15, 2013 | 5.432 | 5.432 | 5.254 | 5.263 | 9,811,798 | -0.13(-2.35%) |
Feb 14, 2013 | 5.444 | 5.492 | 5.390 | 5.390 | 7,857,410 | -0.04(-0.67%) |
Feb 13, 2013 | 5.408 | 5.456 | 5.372 | 5.426 | 6,601,729 | +0.02(+0.45%) |
Feb 12, 2013 | 5.372 | 5.444 | 5.353 | 5.402 | 3,126,301 | +0.02(+0.45%) |
Feb 11, 2013 | 5.323 | 5.390 | 5.305 | 5.378 | 3,737,944 | +0.04(+0.68%) |
Feb 08, 2013 | 5.381 | 5.396 | 5.269 | 5.341 | 5,421,931 | +0.00(+0.00%) |
Feb 07, 2013 | 5.444 | 5.456 | 5.326 | 5.341 | 6,441,888 | -0.02(-0.34%) |
Feb 06, 2013 | 5.299 | 5.408 | 5.275 | 5.359 | 6,002,802 | +0.12(+2.30%) |
Feb 04, 2013 | 5.287 | 5.287 | 5.218 | 5.239 | 5,290,412 | -0.11(-2.03%) |
Feb 01, 2013 | 5.384 | 5.390 | 5.341 | 5.347 | 8,747,633 | +0.02(+0.34%) |
Jan 31, 2013 | 5.269 | 5.347 | 5.266 | 5.329 | 9,229,372 | +0.09(+1.73%) |
Jan 30, 2013 | 5.299 | 5.311 | 5.221 | 5.239 | 8,970,291 | -0.08(-1.48%) |
Jan 29, 2013 | 5.293 | 5.335 | 5.221 | 5.317 | 12,842,297 | +0.13(+2.44%) |
Jan 28, 2013 | 5.281 | 5.287 | 5.142 | 5.190 | 19,239,946 | -0.02(-0.46%) |
Jan 25, 2013 | 5.257 | 5.257 | 5.148 | 5.215 | 9,274,086 | -0.05(-0.92%) |
Jan 24, 2013 | 5.353 | 5.359 | 5.227 | 5.263 | 11,354,105 | -0.08(-1.47%) |
Jan 23, 2013 | 5.372 | 5.399 | 5.332 | 5.341 | 8,958,053 | -0.02(-0.45%) |
Jan 22, 2013 | 5.353 | 5.378 | 5.293 | 5.365 | 5,431,741 | -0.02(-0.34%) |
Jan 18, 2013 | 5.384 | 5.384 | 5.317 | 5.384 | 12,389,281 | +0.02(+0.45%) |
Jan 17, 2013 | 5.420 | 5.426 | 5.353 | 5.359 | 9,542,295 | +0.00(+0.00%) |
Jan 16, 2013 | 5.402 | 5.438 | 5.287 | 5.359 | 17,166,270 | -0.06(-1.11%) |
Jan 15, 2013 | 5.420 | 5.450 | 5.372 | 5.420 | 4,255,534 | -0.01(-0.22%) |
Jan 14, 2013 | 5.504 | 5.516 | 5.426 | 5.432 | 6,493,518 | -0.01(-0.11%) |
Jan 11, 2013 | 5.498 | 5.522 | 5.390 | 5.438 | 15,215,718 | -0.12(-2.17%) |
Jan 10, 2013 | 5.547 | 5.604 | 5.474 | 5.559 | 15,121,900 | -0.02(-0.43%) |
Jan 09, 2013 | 5.649 | 5.655 | 5.510 | 5.583 | 9,790,250 | -0.11(-2.01%) |
Jan 08, 2013 | 5.685 | 5.716 | 5.598 | 5.697 | 12,293,776 | -0.12(-2.07%) |
Jan 07, 2013 | 5.710 | 5.842 | 5.691 | 5.818 | 10,965,416 | +0.07(+1.15%) |
Jan 04, 2013 | 5.716 | 5.764 | 5.676 | 5.752 | 11,141,782 | +0.03(+0.53%) |
Jan 03, 2013 | 5.716 | 5.842 | 5.691 | 5.722 | 14,134,526 | +0.05(+0.85%) |
Jan 02, 2013 | 5.610 | 5.700 | 5.411 | 5.673 | 11,845,297 | +0.26(+4.85%) |
Dec 31, 2012 | 5.341 | 5.444 | 5.275 | 5.411 | 5,186,334 | +0.08(+1.41%) |
Dec 28, 2012 | 5.311 | 5.414 | 5.305 | 5.335 | 8,542,337 | -0.04(-0.67%) |
Dec 27, 2012 | 5.420 | 5.426 | 5.293 | 5.372 | 6,356,598 | +0.00(+0.00%) |
Dec 26, 2012 | 5.335 | 5.426 | 5.329 | 5.372 | 9,692,682 | +0.11(+2.06%) |
Dec 24, 2012 | 5.221 | 5.296 | 5.160 | 5.263 | 1,197,129 | +0.00(+0.00%) |
Dec 21, 2012 | 5.190 | 5.269 | 5.172 | 5.263 | 14,666,082 | -0.13(-2.35%) |
Dec 20, 2012 | 5.402 | 5.414 | 5.317 | 5.390 | 10,391,488 | +0.01(+0.11%) |
Dec 19, 2012 | 5.335 | 5.432 | 5.305 | 5.384 | 13,699,535 | -0.01(-0.11%) |
Dec 18, 2012 | 5.221 | 5.438 | 5.203 | 5.390 | 17,676,010 | +0.14(+2.64%) |
Dec 17, 2012 | 5.239 | 5.257 | 5.184 | 5.251 | 10,089,602 | -0.02(-0.46%) |
Dec 14, 2012 | 5.221 | 5.317 | 5.203 | 5.275 | 8,607,701 | -0.01(-0.23%) |
Dec 13, 2012 | 5.408 | 5.432 | 5.251 | 5.287 | 7,076,754 | -0.13(-2.34%) |
Dec 12, 2012 | 5.444 | 5.502 | 5.359 | 5.414 | 9,741,415 | -0.02(-0.44%) |
Dec 11, 2012 | 5.426 | 5.486 | 5.417 | 5.438 | 10,630,050 | +0.01(+0.11%) |
Dec 10, 2012 | 5.402 | 5.462 | 5.384 | 5.432 | 6,199,578 | +0.07(+1.35%) |
Dec 07, 2012 | 5.347 | 5.378 | 5.317 | 5.359 | 8,931,182 | +0.10(+1.95%) |
Dec 06, 2012 | 5.203 | 5.281 | 5.166 | 5.257 | 15,794,882 | +0.11(+2.23%) |
Dec 05, 2012 | 5.148 | 5.245 | 5.064 | 5.142 | 10,237,852 | +0.11(+2.28%) |
Dec 04, 2012 | 5.106 | 5.160 | 5.003 | 5.027 | 11,065,515 | -0.10(-1.88%) |
Nov 30, 2012 | 5.166 | 5.203 | 5.040 | 5.124 | 19,138,550 | -0.26(-4.82%) |
Nov 29, 2012 | 5.269 | 5.396 | 5.257 | 5.384 | 9,744,583 | +0.06(+1.13%) |
Nov 28, 2012 | 5.215 | 5.347 | 5.169 | 5.323 | 5,208,494 | +0.02(+0.46%) |
Nov 27, 2012 | 5.450 | 5.480 | 5.257 | 5.299 | 8,757,363 | -0.10(-1.90%) |
Nov 26, 2012 | 5.408 | 5.429 | 5.341 | 5.402 | 7,136,338 | -0.06(-1.11%) |
Nov 23, 2012 | 5.384 | 5.468 | 5.372 | 5.462 | 7,139,578 | +0.21(+4.02%) |
Nov 21, 2012 | 5.209 | 5.287 | 5.112 | 5.251 | 9,462,413 | +0.11(+2.11%) |
Nov 20, 2012 | 5.136 | 5.221 | 5.094 | 5.142 | 4,567,942 | -0.04(-0.81%) |
Nov 19, 2012 | 5.160 | 5.209 | 5.142 | 5.184 | 5,767,664 | +0.09(+1.78%) |
Nov 16, 2012 | 5.106 | 5.124 | 4.991 | 5.094 | 8,493,612 | -0.02(-0.35%) |
Nov 15, 2012 | 5.100 | 5.160 | 5.058 | 5.112 | 7,212,728 | +0.00(+0.00%) |
Nov 14, 2012 | 5.209 | 5.233 | 5.082 | 5.112 | 8,328,883 | -0.15(-2.87%) |
Nov 13, 2012 | 5.221 | 5.329 | 5.196 | 5.263 | 7,854,908 | -0.06(-1.21%) |
Nov 12, 2012 | 5.321 | 5.399 | 5.309 | 5.327 | 5,767,720 | +0.01(+0.23%) |
Nov 09, 2012 | 5.375 | 5.442 | 5.282 | 5.315 | 9,719,696 | -0.01(-0.11%) |
Nov 08, 2012 | 5.393 | 5.478 | 5.285 | 5.321 | 11,144,425 | -0.05(-1.01%) |
Nov 07, 2012 | 5.490 | 5.490 | 5.351 | 5.375 | 10,939,231 | -0.13(-2.30%) |
Nov 06, 2012 | 5.460 | 5.598 | 5.442 | 5.502 | 10,206,216 | +0.15(+2.81%) |
Nov 05, 2012 | 5.291 | 5.393 | 5.255 | 5.351 | 10,234,770 | +0.08(+1.60%) |
Nov 02, 2012 | 5.406 | 5.430 | 5.237 | 5.267 | 9,720,940 | -0.02(-0.34%) |
Nov 01, 2012 | 5.117 | 5.339 | 5.117 | 5.285 | 16,299,652 | +0.00(+0.00%) |
Oct 31, 2012 | 5.267 | 5.327 | 5.231 | 5.285 | 6,216,518 | +0.02(+0.46%) |
Oct 26, 2012 | 5.315 | 5.261 | 5.261 | 5.261 | 6,928,377 | -0.08(-1.57%) |
Oct 25, 2012 | 5.496 | 5.508 | 5.333 | 5.345 | 10,622,196 | -0.05(-1.00%) |
Oct 24, 2012 | 5.393 | 5.490 | 5.336 | 5.399 | 14,831,228 | +0.11(+2.05%) |
Oct 23, 2012 | 5.321 | 5.363 | 5.258 | 5.291 | 8,396,555 | -0.10(-1.79%) |
Oct 19, 2012 | 5.598 | 5.604 | 5.363 | 5.387 | 17,125,082 | -0.23(-4.07%) |
Oct 18, 2012 | 5.604 | 5.664 | 5.580 | 5.616 | 10,363,154 | -0.11(-1.89%) |
Oct 17, 2012 | 5.769 | 5.820 | 5.679 | 5.724 | 12,872,057 | +0.00(+0.00%) |
Oct 16, 2012 | 5.628 | 5.760 | 5.598 | 5.724 | 17,307,370 | +0.12(+2.15%) |
Oct 15, 2012 | 5.616 | 5.640 | 5.532 | 5.604 | 11,217,934 | +0.01(+0.22%) |
Oct 12, 2012 | 5.664 | 5.730 | 5.592 | 5.592 | 5,962,720 | -0.07(-1.27%) |
Oct 11, 2012 | 5.622 | 5.670 | 5.604 | 5.664 | 13,590,257 | +0.10(+1.84%) |
Oct 10, 2012 | 5.646 | 5.664 | 5.550 | 5.562 | 8,239,362 | -0.07(-1.28%) |
Oct 09, 2012 | 5.670 | 5.670 | 5.562 | 5.634 | 7,754,703 | -0.02(-0.32%) |
Oct 08, 2012 | 5.556 | 5.664 | 5.520 | 5.652 | 6,637,545 | +0.07(+1.29%) |
Oct 05, 2012 | 5.634 | 5.682 | 5.550 | 5.580 | 12,224,060 | -0.05(-0.96%) |
Oct 04, 2012 | 5.670 | 5.754 | 5.562 | 5.634 | 12,182,151 | -0.05(-0.85%) |
Oct 03, 2012 | 5.700 | 5.712 | 5.616 | 5.682 | 9,495,067 | +0.00(+0.00%) |
Oct 02, 2012 | 5.802 | 5.850 | 5.634 | 5.682 | 10,465,396 | -0.11(-1.97%) |
Oct 01, 2012 | 5.766 | 5.875 | 5.748 | 5.796 | 9,392,513 | +0.08(+1.37%) |
Sep 28, 2012 | 5.730 | 5.838 | 5.676 | 5.718 | 9,422,088 | -0.09(-1.55%) |
Sep 27, 2012 | 5.953 | 5.965 | 5.742 | 5.808 | 9,083,120 | -0.07(-1.13%) |
Sep 26, 2012 | 5.778 | 5.911 | 5.646 | 5.875 | 9,644,343 | +0.07(+1.24%) |
Sep 25, 2012 | 6.091 | 6.103 | 5.772 | 5.802 | 13,873,684 | -0.25(-4.17%) |
Sep 24, 2012 | 5.989 | 6.079 | 5.929 | 6.055 | 10,201,735 | +0.07(+1.10%) |
Sep 21, 2012 | 6.055 | 6.103 | 5.968 | 5.989 | 13,260,810 | -0.01(-0.20%) |
Sep 20, 2012 | 6.019 | 6.055 | 5.911 | 6.001 | 12,361,335 | -0.08(-1.29%) |
Sep 19, 2012 | 6.133 | 6.223 | 6.061 | 6.079 | 12,390,495 | +0.00(+0.00%) |
Sep 18, 2012 | 6.133 | 6.163 | 5.995 | 6.079 | 10,768,878 | -0.08(-1.37%) |
Sep 17, 2012 | 6.085 | 6.223 | 6.061 | 6.163 | 16,965,878 | -0.08(-1.25%) |
Sep 14, 2012 | 6.259 | 6.506 | 6.175 | 6.241 | 27,194,710 | +0.07(+1.07%) |
Sep 13, 2012 | 5.850 | 6.271 | 5.814 | 6.175 | 20,190,530 | +0.32(+5.44%) |
Sep 12, 2012 | 5.869 | 5.902 | 5.796 | 5.856 | 13,387,174 | +0.07(+1.14%) |
Sep 11, 2012 | 5.718 | 5.820 | 5.706 | 5.790 | 11,873,024 | +0.08(+1.48%) |
Sep 10, 2012 | 5.778 | 5.826 | 5.664 | 5.706 | 13,035,302 | -0.16(-2.67%) |
Sep 07, 2012 | 5.760 | 5.923 | 5.760 | 5.862 | 8,530,554 | +0.19(+3.28%) |
Sep 06, 2012 | 5.520 | 5.694 | 5.490 | 5.676 | 14,663,646 | +0.30(+5.59%) |
Sep 05, 2012 | 5.393 | 5.424 | 5.327 | 5.375 | 8,724,424 | +0.13(+2.52%) |
Sep 04, 2012 | 5.237 | 5.315 | 5.159 | 5.243 | 9,706,304 | -0.13(-2.35%) |
Aug 31, 2012 | 5.381 | 5.478 | 5.333 | 5.369 | 11,039,550 | +0.00(+0.00%) |
Aug 30, 2012 | 5.339 | 5.381 | 5.291 | 5.369 | 9,008,235 | +0.02(+0.34%) |
Aug 29, 2012 | 5.460 | 5.466 | 5.297 | 5.351 | 7,176,734 | -0.13(-2.41%) |
Aug 27, 2012 | 5.538 | 5.556 | 5.466 | 5.484 | 8,430,057 | -0.13(-2.25%) |
Aug 24, 2012 | 5.622 | 5.652 | 5.520 | 5.610 | 9,379,256 | -0.03(-0.53%) |
Aug 23, 2012 | 5.646 | 5.706 | 5.610 | 5.640 | 21,557,742 | -0.21(-3.60%) |
Aug 22, 2012 | 5.826 | 5.856 | 5.634 | 5.850 | 23,608,556 | -0.01(-0.10%) |
Aug 21, 2012 | 6.013 | 6.067 | 5.760 | 5.856 | 15,751,381 | -0.11(-1.81%) |
Aug 20, 2012 | 6.031 | 6.031 | 5.875 | 5.965 | 12,411,206 | -0.08(-1.29%) |
Aug 17, 2012 | 6.025 | 6.085 | 5.983 | 6.043 | 6,623,970 | -0.01(-0.20%) |
Aug 16, 2012 | 6.001 | 6.085 | 5.862 | 6.055 | 11,617,304 | +0.17(+2.86%) |
Aug 15, 2012 | 5.875 | 5.917 | 5.694 | 5.887 | 11,340,403 | +0.05(+0.82%) |
Aug 14, 2012 | 6.007 | 6.091 | 5.802 | 5.838 | 15,033,972 | -0.01(-0.16%) |
Aug 13, 2012 | 5.758 | 5.908 | 5.710 | 5.848 | 15,024,531 | +0.01(+0.21%) |
Aug 10, 2012 | 5.638 | 5.851 | 5.608 | 5.836 | 14,697,324 | +0.14(+2.42%) |
Aug 09, 2012 | 5.746 | 5.803 | 5.656 | 5.698 | 12,282,840 | -0.05(-0.83%) |
Aug 08, 2012 | 5.584 | 5.746 | 5.555 | 5.746 | 16,759,329 | +0.14(+2.56%) |
Aug 07, 2012 | 5.785 | 5.800 | 5.555 | 5.602 | 17,391,050 | -0.10(-1.78%) |
Aug 06, 2012 | 5.614 | 5.842 | 5.614 | 5.704 | 13,134,798 | +0.15(+2.69%) |
Aug 03, 2012 | 5.543 | 5.698 | 5.501 | 5.555 | 12,994,936 | +0.23(+4.27%) |
Aug 02, 2012 | 5.213 | 5.387 | 5.201 | 5.327 | 19,056,266 | +0.02(+0.45%) |
Aug 01, 2012 | 5.450 | 5.459 | 5.279 | 5.303 | 13,845,766 | -0.14(-2.64%) |
Jul 31, 2012 | 5.393 | 5.495 | 5.363 | 5.447 | 16,824,796 | +0.00(+0.00%) |
Jul 30, 2012 | 5.435 | 5.483 | 5.198 | 5.447 | 12,586,464 | +0.04(+0.78%) |
Jul 27, 2012 | 5.219 | 5.534 | 5.159 | 5.405 | 17,862,762 | +0.32(+6.24%) |
Jul 26, 2012 | 5.028 | 5.139 | 4.992 | 5.088 | 10,862,480 | +0.19(+3.79%) |
Jul 25, 2012 | 5.046 | 5.058 | 4.857 | 4.902 | 9,062,798 | -0.09(-1.80%) |
Jul 24, 2012 | 5.136 | 5.136 | 4.932 | 4.992 | 11,928,632 | -0.07(-1.30%) |
Jul 23, 2012 | 5.076 | 5.082 | 4.962 | 5.058 | 8,772,649 | -0.20(-3.76%) |
Jul 20, 2012 | 5.303 | 5.393 | 5.189 | 5.255 | 11,146,772 | -0.16(-2.98%) |
Jul 19, 2012 | 5.309 | 5.465 | 5.285 | 5.417 | 11,514,828 | +0.15(+2.84%) |
Jul 18, 2012 | 5.076 | 5.318 | 5.055 | 5.267 | 12,195,861 | +0.16(+3.17%) |
Jul 17, 2012 | 5.064 | 5.153 | 5.010 | 5.106 | 9,387,006 | +0.10(+1.91%) |
Jul 16, 2012 | 5.076 | 5.100 | 4.926 | 5.010 | 10,079,700 | -0.08(-1.65%) |
Jul 13, 2012 | 5.118 | 5.153 | 5.040 | 5.094 | 11,802,518 | +0.10(+2.04%) |
Jul 12, 2012 | 4.872 | 5.046 | 4.830 | 4.992 | 9,897,961 | -0.01(-0.12%) |
Jul 11, 2012 | 5.016 | 5.064 | 4.914 | 4.998 | 12,271,762 | -0.05(-0.95%) |
Jul 10, 2012 | 5.255 | 5.267 | 5.016 | 5.046 | 10,443,619 | -0.11(-2.20%) |
Jul 09, 2012 | 5.159 | 5.234 | 5.130 | 5.159 | 7,784,399 | -0.05(-1.03%) |
Jul 06, 2012 | 5.225 | 5.255 | 5.165 | 5.213 | 10,126,562 | -0.17(-3.22%) |
Jul 05, 2012 | 5.273 | 5.489 | 5.243 | 5.387 | 19,529,512 | -0.06(-1.10%) |
Jul 03, 2012 | 5.339 | 5.453 | 5.327 | 5.447 | 9,878,541 | +0.11(+2.02%) |
Jul 02, 2012 | 5.291 | 5.339 | 5.237 | 5.339 | 11,181,263 | +0.10(+1.83%) |
Jun 29, 2012 | 5.040 | 5.273 | 5.019 | 5.243 | 14,650,362 | +0.51(+10.75%) |
Jun 28, 2012 | 4.711 | 4.752 | 4.591 | 4.734 | 13,327,891 | -0.02(-0.38%) |
Jun 27, 2012 | 4.705 | 4.824 | 4.705 | 4.752 | 7,114,976 | +0.06(+1.28%) |
Jun 26, 2012 | 4.687 | 4.746 | 4.639 | 4.693 | 9,475,832 | +0.01(+0.13%) |
Jun 25, 2012 | 4.729 | 4.752 | 4.651 | 4.687 | 9,916,922 | -0.13(-2.73%) |
Jun 22, 2012 | 4.968 | 4.986 | 4.770 | 4.818 | 11,399,834 | -0.08(-1.59%) |
Jun 21, 2012 | 5.040 | 5.064 | 4.878 | 4.896 | 15,198,093 | -0.26(-5.10%) |
Jun 20, 2012 | 5.267 | 5.321 | 5.142 | 5.159 | 16,488,886 | -0.16(-2.93%) |
Jun 19, 2012 | 5.076 | 5.333 | 5.046 | 5.315 | 16,187,390 | +0.16(+3.14%) |
Jun 18, 2012 | 5.142 | 5.189 | 5.100 | 5.153 | 10,854,416 | -0.05(-0.92%) |
Jun 15, 2012 | 5.124 | 5.207 | 5.094 | 5.201 | 11,875,356 | +0.13(+2.48%) |
Jun 14, 2012 | 4.962 | 5.118 | 4.914 | 5.076 | 11,290,382 | +0.11(+2.29%) |
Jun 13, 2012 | 4.932 | 5.046 | 4.890 | 4.962 | 13,663,645 | -0.01(-0.24%) |
Jun 12, 2012 | 4.866 | 4.998 | 4.854 | 4.974 | 13,044,163 | +0.13(+2.72%) |
Jun 11, 2012 | 5.052 | 5.052 | 4.830 | 4.842 | 10,477,031 | -0.10(-1.94%) |
Jun 08, 2012 | 4.920 | 4.950 | 4.818 | 4.938 | 9,687,627 | -0.05(-0.96%) |
Jun 07, 2012 | 5.046 | 5.124 | 4.962 | 4.986 | 11,603,870 | +0.05(+1.09%) |
Jun 06, 2012 | 4.782 | 4.938 | 4.782 | 4.932 | 14,338,460 | +0.18(+3.78%) |
Jun 05, 2012 | 4.764 | 4.890 | 4.734 | 4.752 | 10,914,829 | +0.04(+0.76%) |
Jun 04, 2012 | 4.669 | 4.752 | 4.651 | 4.717 | 11,731,036 | +0.10(+2.20%) |
Jun 01, 2012 | 4.555 | 4.723 | 4.549 | 4.615 | 12,671,328 | -0.14(-3.02%) |
May 31, 2012 | 4.699 | 4.758 | 4.627 | 4.758 | 14,609,084 | -0.01(-0.25%) |
May 30, 2012 | 4.752 | 4.820 | 4.729 | 4.770 | 10,401,401 | -0.15(-3.04%) |
May 29, 2012 | 4.968 | 4.968 | 4.836 | 4.920 | 11,485,632 | +0.10(+1.99%) |
May 25, 2012 | 4.746 | 4.896 | 4.711 | 4.824 | 11,691,957 | +0.09(+1.90%) |
May 24, 2012 | 4.800 | 4.812 | 4.621 | 4.734 | 13,448,191 | -0.05(-1.13%) |
May 23, 2012 | 4.711 | 4.800 | 4.627 | 4.788 | 14,437,373 | +0.04(+0.88%) |
May 22, 2012 | 4.830 | 4.938 | 4.717 | 4.746 | 13,001,505 | -0.12(-2.46%) |
May 21, 2012 | 4.615 | 4.908 | 4.615 | 4.866 | 14,056,375 | +0.28(+6.14%) |
May 18, 2012 | 4.639 | 4.696 | 4.498 | 4.585 | 20,055,180 | -0.04(-0.78%) |
May 17, 2012 | 4.758 | 4.839 | 4.615 | 4.621 | 17,090,284 | -0.11(-2.40%) |
May 16, 2012 | 4.914 | 4.926 | 4.711 | 4.734 | 14,298,904 | -0.01(-0.25%) |
May 15, 2012 | 4.878 | 4.920 | 4.729 | 4.746 | 11,953,474 | -0.12(-2.46%) |
May 14, 2012 | 4.860 | 4.932 | 4.833 | 4.866 | 11,106,410 | -0.17(-3.46%) |
May 11, 2012 | 4.945 | 5.160 | 4.939 | 5.041 | 16,879,578 | +0.01(+0.12%) |
May 10, 2012 | 4.993 | 5.142 | 4.951 | 5.035 | 18,120,878 | +0.15(+3.05%) |
May 09, 2012 | 4.826 | 4.981 | 4.814 | 4.886 | 17,198,868 | -0.07(-1.33%) |
May 08, 2012 | 5.053 | 5.059 | 4.897 | 4.951 | 16,492,531 | -0.21(-4.05%) |
May 07, 2012 | 5.035 | 5.166 | 4.951 | 5.160 | 14,486,375 | +0.02(+0.35%) |
May 04, 2012 | 5.351 | 5.369 | 5.142 | 5.142 | 13,688,121 | -0.30(-5.59%) |
May 03, 2012 | 5.482 | 5.494 | 5.351 | 5.446 | 11,934,402 | -0.13(-2.25%) |
May 02, 2012 | 5.566 | 5.583 | 5.446 | 5.572 | 6,023,223 | -0.07(-1.16%) |