Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.885 | 3.924 | 3.862 | 3.924 | 55,379,804 | -0.09(-2.30%) |
Sep 27, 2012 | 4.060 | 4.073 | 3.962 | 4.016 | 43,388,536 | -0.03(-0.64%) |
Sep 26, 2012 | 4.034 | 4.044 | 3.949 | 4.042 | 58,019,984 | -0.01(-0.13%) |
Sep 25, 2012 | 4.206 | 4.219 | 4.039 | 4.047 | 98,601,640 | -0.26(-6.13%) |
Sep 24, 2012 | 4.319 | 4.358 | 4.286 | 4.311 | 30,072,950 | +0.03(+0.60%) |
Sep 21, 2012 | 4.335 | 4.368 | 4.278 | 4.286 | 42,102,116 | -0.01(-0.18%) |
Sep 20, 2012 | 4.296 | 4.314 | 4.257 | 4.293 | 36,630,188 | -0.03(-0.77%) |
Sep 19, 2012 | 4.309 | 4.388 | 4.293 | 4.327 | 38,173,184 | -0.01(-0.30%) |
Sep 18, 2012 | 4.412 | 4.412 | 4.304 | 4.340 | 39,778,140 | -0.07(-1.52%) |
Sep 17, 2012 | 4.489 | 4.494 | 4.383 | 4.406 | 60,888,100 | -0.07(-1.49%) |
Sep 14, 2012 | 4.458 | 4.578 | 4.455 | 4.473 | 76,184,984 | +0.03(+0.69%) |
Sep 13, 2012 | 4.275 | 4.453 | 4.263 | 4.442 | 62,745,108 | +0.14(+3.35%) |
Sep 12, 2012 | 4.245 | 4.332 | 4.240 | 4.299 | 46,353,208 | +0.08(+2.01%) |
Sep 11, 2012 | 4.196 | 4.232 | 4.188 | 4.214 | 30,061,504 | +0.04(+1.05%) |
Sep 10, 2012 | 4.210 | 4.234 | 4.160 | 4.170 | 39,689,260 | -0.08(-1.99%) |
Sep 07, 2012 | 4.116 | 4.319 | 4.116 | 4.255 | 41,140,580 | +0.13(+3.18%) |
Sep 06, 2012 | 4.021 | 4.139 | 4.016 | 4.124 | 41,205,684 | +0.13(+3.28%) |
Sep 05, 2012 | 3.965 | 4.003 | 3.937 | 3.993 | 47,080,232 | +0.03(+0.65%) |
Sep 04, 2012 | 4.052 | 4.060 | 3.962 | 3.967 | 37,293,484 | -0.09(-2.28%) |
Aug 31, 2012 | 4.098 | 4.152 | 4.046 | 4.060 | 48,224,688 | -0.04(-1.06%) |
Aug 30, 2012 | 4.047 | 4.106 | 4.042 | 4.103 | 37,605,328 | -0.02(-0.44%) |
Aug 29, 2012 | 4.216 | 4.227 | 4.085 | 4.121 | 44,022,024 | -0.12(-2.85%) |
Aug 27, 2012 | 4.283 | 4.296 | 4.214 | 4.242 | 28,209,008 | -0.09(-2.02%) |
Aug 24, 2012 | 4.290 | 4.360 | 4.286 | 4.329 | 45,289,200 | +0.01(+0.18%) |
Aug 23, 2012 | 4.329 | 4.337 | 4.265 | 4.322 | 44,620,936 | -0.06(-1.35%) |
Aug 22, 2012 | 4.355 | 4.388 | 4.288 | 4.381 | 42,694,428 | +0.03(+0.59%) |
Aug 21, 2012 | 4.383 | 4.440 | 4.326 | 4.355 | 36,397,252 | -0.04(-0.99%) |
Aug 20, 2012 | 4.442 | 4.450 | 4.349 | 4.399 | 40,047,564 | -0.03(-0.70%) |
Aug 17, 2012 | 4.417 | 4.465 | 4.396 | 4.430 | 36,103,180 | +0.02(+0.47%) |
Aug 16, 2012 | 4.342 | 4.422 | 4.314 | 4.409 | 45,082,092 | +0.11(+2.45%) |
Aug 15, 2012 | 4.281 | 4.344 | 4.263 | 4.304 | 37,961,308 | +0.03(+0.72%) |
Aug 14, 2012 | 4.314 | 4.359 | 4.260 | 4.273 | 45,554,356 | -0.06(-1.42%) |
Aug 13, 2012 | 4.299 | 4.365 | 4.278 | 4.335 | 35,433,328 | -0.04(-0.88%) |
Aug 10, 2012 | 4.277 | 4.386 | 4.240 | 4.373 | 50,864,332 | +0.07(+1.61%) |
Aug 09, 2012 | 4.288 | 4.337 | 4.270 | 4.304 | 42,621,028 | -0.04(-0.95%) |
Aug 08, 2012 | 4.222 | 4.349 | 4.193 | 4.345 | 84,539,848 | +0.11(+2.61%) |
Aug 07, 2012 | 4.222 | 4.270 | 4.211 | 4.234 | 79,765,224 | +0.06(+1.35%) |
Aug 06, 2012 | 4.114 | 4.228 | 4.098 | 4.178 | 42,955,168 | +0.08(+2.07%) |
Aug 03, 2012 | 4.062 | 4.142 | 4.042 | 4.093 | 46,420,784 | +0.18(+4.52%) |
Aug 02, 2012 | 3.960 | 4.013 | 3.911 | 3.916 | 72,767,768 | -0.13(-3.11%) |
Aug 01, 2012 | 4.091 | 4.109 | 3.975 | 4.042 | 49,466,164 | -0.02(-0.44%) |
Jul 31, 2012 | 4.125 | 4.170 | 4.019 | 4.060 | 79,435,496 | -0.12(-2.89%) |
Jul 30, 2012 | 4.075 | 4.201 | 4.070 | 4.180 | 71,082,016 | +0.07(+1.75%) |
Jul 27, 2012 | 4.014 | 4.157 | 3.980 | 4.109 | 92,509,296 | +0.14(+3.49%) |
Jul 26, 2012 | 3.898 | 3.985 | 3.868 | 3.970 | 78,289,000 | +0.16(+4.25%) |
Jul 25, 2012 | 3.818 | 3.854 | 3.772 | 3.808 | 75,790,872 | +0.02(+0.47%) |
Jul 24, 2012 | 3.800 | 3.821 | 3.757 | 3.790 | 86,326,680 | +0.14(+3.80%) |
Jul 23, 2012 | 3.651 | 3.669 | 3.591 | 3.651 | 50,130,964 | -0.14(-3.66%) |
Jul 20, 2012 | 3.795 | 3.831 | 3.775 | 3.790 | 45,997,720 | -0.04(-1.07%) |
Jul 19, 2012 | 3.772 | 3.839 | 3.757 | 3.831 | 48,582,912 | +0.09(+2.40%) |
Jul 18, 2012 | 3.634 | 3.744 | 3.626 | 3.741 | 32,210,058 | +0.06(+1.75%) |
Jul 17, 2012 | 3.685 | 3.708 | 3.613 | 3.677 | 37,211,456 | +0.02(+0.42%) |
Jul 16, 2012 | 3.637 | 3.693 | 3.595 | 3.662 | 62,926,172 | +0.05(+1.28%) |
Jul 13, 2012 | 3.587 | 3.636 | 3.569 | 3.616 | 45,983,128 | +0.07(+2.03%) |
Jul 12, 2012 | 3.482 | 3.569 | 3.451 | 3.544 | 55,259,528 | -0.00(-0.07%) |
Jul 11, 2012 | 3.556 | 3.628 | 3.479 | 3.546 | 70,755,088 | +0.00(+0.07%) |
Jul 10, 2012 | 3.690 | 3.695 | 3.518 | 3.544 | 69,785,496 | -0.11(-2.95%) |
Jul 09, 2012 | 3.641 | 3.669 | 3.613 | 3.651 | 26,812,054 | -0.03(-0.70%) |
Jul 06, 2012 | 3.605 | 3.684 | 3.605 | 3.677 | 51,303,116 | -0.05(-1.24%) |
Jul 05, 2012 | 3.675 | 3.789 | 3.649 | 3.723 | 60,636,216 | -0.02(-0.62%) |
Jul 03, 2012 | 3.681 | 3.759 | 3.649 | 3.746 | 30,098,902 | +0.11(+2.89%) |
Jul 02, 2012 | 3.573 | 3.644 | 3.566 | 3.641 | 39,543,748 | +0.07(+1.87%) |
Jun 29, 2012 | 3.505 | 3.580 | 3.492 | 3.574 | 46,908,000 | +0.21(+6.26%) |
Jun 28, 2012 | 3.341 | 3.366 | 3.297 | 3.364 | 30,503,930 | -0.04(-1.06%) |
Jun 27, 2012 | 3.356 | 3.436 | 3.320 | 3.400 | 36,465,176 | +0.04(+1.11%) |
Jun 26, 2012 | 3.384 | 3.397 | 3.309 | 3.363 | 65,474,372 | -0.01(-0.42%) |
Jun 25, 2012 | 3.443 | 3.467 | 3.366 | 3.377 | 50,899,252 | -0.14(-3.87%) |
Jun 22, 2012 | 3.623 | 3.626 | 3.479 | 3.513 | 51,606,892 | -0.10(-2.84%) |
Jun 21, 2012 | 3.759 | 3.780 | 3.613 | 3.616 | 32,112,514 | -0.18(-4.67%) |
Jun 20, 2012 | 3.813 | 3.833 | 3.718 | 3.793 | 51,480,464 | -0.07(-1.93%) |
Jun 19, 2012 | 3.757 | 3.867 | 3.741 | 3.867 | 53,464,896 | +0.14(+3.65%) |
Jun 18, 2012 | 3.689 | 3.759 | 3.675 | 3.731 | 35,797,776 | -0.03(-0.75%) |
Jun 15, 2012 | 3.700 | 3.759 | 3.682 | 3.759 | 37,804,052 | +0.09(+2.52%) |
Jun 14, 2012 | 3.646 | 3.700 | 3.616 | 3.667 | 47,967,912 | +0.02(+0.56%) |
Jun 13, 2012 | 3.623 | 3.713 | 3.613 | 3.646 | 52,296,068 | -0.01(-0.35%) |
Jun 12, 2012 | 3.634 | 3.672 | 3.621 | 3.659 | 53,745,088 | +0.05(+1.28%) |
Jun 11, 2012 | 3.708 | 3.716 | 3.605 | 3.613 | 33,854,732 | -0.02(-0.64%) |
Jun 08, 2012 | 3.669 | 3.690 | 3.628 | 3.636 | 49,274,220 | -0.10(-2.55%) |
Jun 07, 2012 | 3.716 | 3.808 | 3.700 | 3.731 | 51,501,576 | +0.07(+1.89%) |
Jun 06, 2012 | 3.503 | 3.664 | 3.487 | 3.662 | 63,571,404 | +0.12(+3.48%) |
Jun 05, 2012 | 3.577 | 3.605 | 3.513 | 3.538 | 39,393,460 | +0.00(+0.00%) |
Jun 04, 2012 | 3.580 | 3.628 | 3.526 | 3.538 | 44,160,916 | -0.04(-1.15%) |
Jun 01, 2012 | 3.628 | 3.718 | 3.577 | 3.580 | 63,833,744 | -0.14(-3.66%) |
May 31, 2012 | 3.556 | 3.721 | 3.546 | 3.716 | 94,737,920 | +0.16(+4.40%) |
May 30, 2012 | 3.533 | 3.598 | 3.533 | 3.559 | 66,727,440 | -0.11(-2.94%) |
May 29, 2012 | 3.693 | 3.705 | 3.613 | 3.667 | 53,397,244 | +0.00(+0.07%) |
May 25, 2012 | 3.595 | 3.695 | 3.562 | 3.664 | 68,402,448 | +0.12(+3.33%) |
May 24, 2012 | 3.559 | 3.580 | 3.472 | 3.546 | 48,686,604 | -0.02(-0.65%) |
May 23, 2012 | 3.510 | 3.580 | 3.372 | 3.569 | 75,204,816 | +0.03(+0.94%) |
May 22, 2012 | 3.605 | 3.639 | 3.500 | 3.536 | 66,170,784 | -0.07(-1.92%) |
May 21, 2012 | 3.438 | 3.610 | 3.436 | 3.605 | 75,992,880 | +0.17(+4.93%) |
May 18, 2012 | 3.482 | 3.515 | 3.402 | 3.436 | 64,977,264 | +0.00(+0.00%) |
May 17, 2012 | 3.546 | 3.574 | 3.413 | 3.436 | 62,939,424 | -0.13(-3.67%) |
May 16, 2012 | 3.726 | 3.726 | 3.541 | 3.567 | 58,183,492 | -0.07(-1.91%) |
May 15, 2012 | 3.687 | 3.739 | 3.631 | 3.636 | 52,098,692 | -0.02(-0.56%) |
May 14, 2012 | 3.687 | 3.754 | 3.628 | 3.657 | 47,435,496 | -0.13(-3.33%) |
May 11, 2012 | 3.752 | 3.859 | 3.734 | 3.782 | 70,865,904 | +0.02(+0.48%) |
May 10, 2012 | 3.844 | 3.849 | 3.742 | 3.764 | 73,284,792 | +0.01(+0.34%) |
May 09, 2012 | 3.752 | 3.780 | 3.703 | 3.752 | 78,687,776 | -0.10(-2.60%) |
May 08, 2012 | 3.816 | 3.854 | 3.762 | 3.852 | 79,509,104 | +0.00(+0.00%) |
May 07, 2012 | 3.811 | 3.865 | 3.780 | 3.852 | 74,794,296 | +0.04(+1.01%) |
May 04, 2012 | 3.949 | 3.975 | 3.775 | 3.813 | 151,772,624 | -0.10(-2.43%) |
May 03, 2012 | 3.875 | 3.937 | 3.821 | 3.908 | 96,848,656 | -0.01(-0.13%) |
May 02, 2012 | 4.001 | 4.052 | 3.894 | 3.913 | 101,463,608 | -0.12(-2.87%) |
May 01, 2012 | 4.044 | 4.084 | 4.014 | 4.029 | 49,182,444 | +0.00(+0.00%) |
Apr 30, 2012 | 4.085 | 4.085 | 3.991 | 4.029 | 58,380,540 | -0.02(-0.44%) |
Apr 27, 2012 | 4.078 | 4.083 | 4.024 | 4.047 | 47,772,292 | +0.01(+0.19%) |
Apr 26, 2012 | 3.983 | 4.055 | 3.960 | 4.039 | 106,034,248 | -0.01(-0.25%) |
Apr 25, 2012 | 4.127 | 4.155 | 4.026 | 4.049 | 162,419,920 | -0.24(-5.68%) |
Apr 24, 2012 | 4.358 | 4.406 | 4.265 | 4.293 | 53,122,448 | -0.04(-0.89%) |
Apr 23, 2012 | 4.309 | 4.363 | 4.260 | 4.332 | 67,474,968 | -0.08(-1.92%) |
Apr 20, 2012 | 4.409 | 4.473 | 4.399 | 4.417 | 61,676,624 | +0.11(+2.56%) |
Apr 19, 2012 | 4.265 | 4.322 | 4.237 | 4.306 | 54,441,652 | +0.01(+0.24%) |
Apr 18, 2012 | 4.263 | 4.373 | 4.250 | 4.296 | 58,764,404 | -0.07(-1.70%) |
Apr 17, 2012 | 4.445 | 4.453 | 4.352 | 4.370 | 56,271,988 | -0.03(-0.76%) |
Apr 16, 2012 | 4.468 | 4.483 | 4.373 | 4.404 | 50,237,436 | -0.04(-0.81%) |
Apr 13, 2012 | 4.566 | 4.566 | 4.422 | 4.440 | 41,223,768 | -0.16(-3.52%) |
Apr 12, 2012 | 4.473 | 4.602 | 4.455 | 4.602 | 40,277,280 | +0.13(+2.87%) |
Apr 11, 2012 | 4.512 | 4.564 | 4.458 | 4.473 | 55,798,784 | +0.02(+0.43%) |
Apr 10, 2012 | 4.617 | 4.653 | 4.378 | 4.454 | 105,331,072 | -0.13(-2.83%) |
Apr 09, 2012 | 4.576 | 4.609 | 4.543 | 4.584 | 53,818,988 | -0.06(-1.27%) |
Apr 05, 2012 | 4.681 | 4.730 | 4.617 | 4.643 | 81,586,584 | -0.10(-2.06%) |
Apr 04, 2012 | 4.838 | 4.869 | 4.738 | 4.740 | 66,553,244 | -0.17(-3.55%) |
Apr 03, 2012 | 4.982 | 5.007 | 4.869 | 4.915 | 51,735,492 | -0.05(-1.09%) |
Apr 02, 2012 | 4.920 | 4.994 | 4.881 | 4.969 | 67,927,704 | +0.04(+0.83%) |
Mar 30, 2012 | 5.048 | 5.051 | 4.881 | 4.928 | 74,762,400 | -0.08(-1.59%) |
Mar 29, 2012 | 5.018 | 5.025 | 4.920 | 5.007 | 55,680,088 | -0.08(-1.52%) |
Mar 28, 2012 | 5.190 | 5.197 | 5.041 | 5.084 | 51,558,984 | -0.15(-2.85%) |
Mar 27, 2012 | 5.223 | 5.313 | 5.210 | 5.233 | 37,020,200 | -0.01(-0.10%) |
Mar 26, 2012 | 5.195 | 5.246 | 5.177 | 5.238 | 34,435,440 | +0.08(+1.49%) |
Mar 23, 2012 | 5.156 | 5.195 | 5.118 | 5.161 | 46,624,212 | -0.01(-0.10%) |
Mar 22, 2012 | 5.259 | 5.262 | 5.138 | 5.167 | 48,304,584 | -0.15(-2.85%) |
Mar 21, 2012 | 5.328 | 5.366 | 5.274 | 5.318 | 37,282,208 | -0.03(-0.53%) |
Mar 20, 2012 | 5.369 | 5.369 | 5.318 | 5.346 | 53,247,336 | -0.12(-2.16%) |
Mar 19, 2012 | 5.472 | 5.534 | 5.452 | 5.464 | 49,614,404 | -0.05(-0.84%) |
Mar 16, 2012 | 5.493 | 5.547 | 5.490 | 5.511 | 51,337,188 | +0.02(+0.37%) |
Mar 15, 2012 | 5.426 | 5.500 | 5.392 | 5.490 | 37,413,228 | +0.04(+0.80%) |
Mar 14, 2012 | 5.431 | 5.467 | 5.392 | 5.446 | 43,178,924 | -0.02(-0.42%) |
Mar 13, 2012 | 5.380 | 5.498 | 5.380 | 5.470 | 64,668,856 | +0.11(+2.01%) |
Mar 12, 2012 | 5.428 | 5.444 | 5.321 | 5.362 | 53,917,432 | -0.15(-2.70%) |
Mar 09, 2012 | 5.498 | 5.585 | 5.459 | 5.511 | 106,983,384 | -0.01(-0.23%) |
Mar 08, 2012 | 5.367 | 5.531 | 5.367 | 5.523 | 92,445,552 | +0.23(+4.27%) |
Mar 07, 2012 | 5.241 | 5.318 | 5.218 | 5.297 | 36,742,952 | +0.07(+1.28%) |
Mar 06, 2012 | 5.339 | 5.346 | 5.192 | 5.231 | 57,120,896 | -0.23(-4.14%) |
Mar 05, 2012 | 5.534 | 5.552 | 5.431 | 5.457 | 31,808,316 | -0.11(-1.98%) |
Mar 02, 2012 | 5.541 | 5.649 | 5.539 | 5.567 | 32,708,204 | -0.01(-0.09%) |
Mar 01, 2012 | 5.457 | 5.603 | 5.446 | 5.572 | 39,986,020 | +0.17(+3.09%) |
Feb 29, 2012 | 5.516 | 5.574 | 5.405 | 5.405 | 57,177,352 | -0.11(-1.96%) |
Feb 28, 2012 | 5.416 | 5.523 | 5.408 | 5.513 | 42,565,572 | +0.16(+3.02%) |
Feb 27, 2012 | 5.354 | 5.385 | 5.312 | 5.351 | 27,650,026 | -0.07(-1.33%) |
Feb 24, 2012 | 5.426 | 5.475 | 5.359 | 5.423 | 23,781,418 | +0.01(+0.19%) |
Feb 23, 2012 | 5.421 | 5.446 | 5.367 | 5.413 | 26,690,236 | -0.03(-0.52%) |
Feb 22, 2012 | 5.593 | 5.593 | 5.418 | 5.441 | 35,957,280 | -0.07(-1.30%) |
Feb 21, 2012 | 5.559 | 5.559 | 5.477 | 5.513 | 16,844,884 | +0.02(+0.33%) |
Feb 17, 2012 | 5.444 | 5.505 | 5.418 | 5.495 | 26,853,984 | +0.04(+0.71%) |
Feb 16, 2012 | 5.321 | 5.463 | 5.296 | 5.457 | 35,980,240 | +0.07(+1.24%) |
Feb 15, 2012 | 5.541 | 5.553 | 5.375 | 5.390 | 53,707,232 | -0.13(-2.33%) |
Feb 14, 2012 | 5.521 | 5.552 | 5.472 | 5.518 | 30,470,132 | -0.07(-1.24%) |
Feb 13, 2012 | 5.508 | 5.611 | 5.493 | 5.588 | 37,001,600 | +0.14(+2.59%) |
Feb 10, 2012 | 5.421 | 5.471 | 5.395 | 5.446 | 23,708,406 | -0.05(-0.89%) |
Feb 09, 2012 | 5.508 | 5.526 | 5.470 | 5.495 | 45,536,564 | -0.04(-0.65%) |
Feb 08, 2012 | 5.511 | 5.549 | 5.481 | 5.531 | 52,656,364 | +0.11(+1.94%) |
Feb 07, 2012 | 5.387 | 5.434 | 5.259 | 5.426 | 47,229,312 | +0.06(+1.15%) |
Feb 06, 2012 | 5.310 | 5.364 | 5.300 | 5.364 | 30,936,176 | +0.01(+0.24%) |
Feb 03, 2012 | 5.359 | 5.380 | 5.279 | 5.351 | 32,736,278 | +0.03(+0.53%) |
Feb 02, 2012 | 5.282 | 5.344 | 5.236 | 5.323 | 35,674,676 | +0.06(+1.07%) |
Feb 01, 2012 | 5.146 | 5.303 | 5.141 | 5.267 | 71,740,200 | +0.14(+2.76%) |
Jan 31, 2012 | 5.167 | 5.202 | 5.102 | 5.125 | 58,349,324 | -0.09(-1.72%) |
Jan 30, 2012 | 5.149 | 5.228 | 5.102 | 5.215 | 38,392,472 | -0.13(-2.40%) |
Jan 27, 2012 | 5.336 | 5.392 | 5.254 | 5.344 | 59,151,556 | +0.01(+0.14%) |
Jan 26, 2012 | 5.359 | 5.418 | 5.295 | 5.336 | 47,873,088 | -0.02(-0.38%) |
Jan 25, 2012 | 5.190 | 5.398 | 5.174 | 5.357 | 46,270,832 | +0.14(+2.61%) |
Jan 24, 2012 | 5.215 | 5.242 | 5.182 | 5.220 | 56,650,040 | -0.12(-2.26%) |
Jan 23, 2012 | 5.326 | 5.372 | 5.287 | 5.341 | 37,694,296 | -0.08(-1.42%) |
Jan 20, 2012 | 5.385 | 5.421 | 5.331 | 5.418 | 32,022,022 | +0.03(+0.52%) |
Jan 19, 2012 | 5.318 | 5.390 | 5.318 | 5.390 | 52,609,908 | +0.04(+0.77%) |
Jan 18, 2012 | 5.179 | 5.357 | 5.174 | 5.349 | 46,683,416 | +0.18(+3.48%) |
Jan 17, 2012 | 5.174 | 5.203 | 5.149 | 5.169 | 56,207,528 | +0.08(+1.51%) |
Jan 13, 2012 | 5.041 | 5.118 | 5.018 | 5.092 | 56,161,992 | -0.04(-0.85%) |
Jan 12, 2012 | 5.123 | 5.151 | 5.074 | 5.136 | 31,062,812 | +0.04(+0.86%) |
Jan 11, 2012 | 5.023 | 5.102 | 5.020 | 5.092 | 21,776,688 | +0.04(+0.71%) |
Jan 10, 2012 | 5.025 | 5.102 | 5.023 | 5.056 | 48,907,132 | +0.12(+2.39%) |
Jan 09, 2012 | 4.887 | 4.938 | 4.838 | 4.938 | 39,778,088 | +0.11(+2.29%) |
Jan 06, 2012 | 4.864 | 4.864 | 4.786 | 4.828 | 16,158,362 | -0.01(-0.11%) |
Jan 05, 2012 | 4.830 | 4.871 | 4.753 | 4.833 | 22,819,162 | -0.04(-0.90%) |
Jan 04, 2012 | 4.856 | 4.946 | 4.846 | 4.876 | 32,492,918 | +0.11(+2.32%) |
Dec 30, 2011 | 4.704 | 4.774 | 4.699 | 4.766 | 21,587,252 | +0.06(+1.25%) |
Dec 29, 2011 | 4.625 | 4.712 | 4.609 | 4.707 | 24,566,628 | +0.07(+1.44%) |
Dec 28, 2011 | 4.730 | 4.730 | 4.620 | 4.640 | 28,669,068 | -0.13(-2.69%) |
Dec 27, 2011 | 4.761 | 4.786 | 4.727 | 4.768 | 27,596,692 | -0.03(-0.54%) |
Dec 23, 2011 | 4.807 | 4.817 | 4.763 | 4.794 | 37,515,856 | +0.11(+2.36%) |
Dec 21, 2011 | 4.681 | 4.699 | 4.612 | 4.684 | 39,667,964 | +0.03(+0.55%) |
Dec 20, 2011 | 4.676 | 4.751 | 4.643 | 4.658 | 48,578,748 | +0.14(+3.13%) |
Dec 19, 2011 | 4.578 | 4.599 | 4.501 | 4.517 | 41,524,944 | -0.09(-1.95%) |
Dec 16, 2011 | 4.607 | 4.630 | 4.530 | 4.607 | 48,682,340 | +0.07(+1.53%) |
Dec 15, 2011 | 4.661 | 4.676 | 4.537 | 4.537 | 45,237,436 | -0.06(-1.23%) |
Dec 14, 2011 | 4.627 | 4.653 | 4.558 | 4.594 | 48,312,876 | -0.05(-1.05%) |
Dec 13, 2011 | 4.717 | 4.736 | 4.599 | 4.643 | 42,865,732 | -0.08(-1.79%) |
Dec 12, 2011 | 4.743 | 4.758 | 4.653 | 4.727 | 43,457,340 | -0.17(-3.56%) |
Dec 09, 2011 | 4.766 | 4.930 | 4.763 | 4.902 | 46,990,128 | +0.17(+3.69%) |
Dec 08, 2011 | 4.804 | 4.853 | 4.720 | 4.727 | 39,196,032 | -0.13(-2.75%) |
Dec 07, 2011 | 4.825 | 4.905 | 4.799 | 4.861 | 49,446,856 | +0.02(+0.37%) |
Dec 06, 2011 | 4.812 | 4.869 | 4.761 | 4.843 | 47,629,352 | -0.05(-1.00%) |
Dec 05, 2011 | 4.876 | 4.925 | 4.840 | 4.892 | 68,976,024 | +0.13(+2.70%) |
Dec 02, 2011 | 4.835 | 4.871 | 4.689 | 4.763 | 53,254,800 | +0.05(+1.09%) |
Dec 01, 2011 | 4.658 | 4.799 | 4.635 | 4.712 | 78,551,808 | +0.14(+3.09%) |
Nov 30, 2011 | 4.543 | 4.604 | 4.468 | 4.571 | 102,525,816 | +0.38(+9.00%) |
Nov 29, 2011 | 4.227 | 4.293 | 4.180 | 4.193 | 30,218,784 | -0.03(-0.79%) |
Nov 28, 2011 | 4.198 | 4.234 | 4.160 | 4.227 | 44,017,544 | +0.18(+4.57%) |
Nov 25, 2011 | 4.011 | 4.096 | 4.006 | 4.042 | 30,218,096 | -0.03(-0.63%) |
Nov 23, 2011 | 4.124 | 4.139 | 4.032 | 4.067 | 52,121,264 | -0.15(-3.47%) |
Nov 22, 2011 | 4.227 | 4.288 | 4.147 | 4.214 | 71,490,640 | -0.04(-0.97%) |
Nov 21, 2011 | 4.270 | 4.314 | 4.211 | 4.255 | 57,062,696 | -0.11(-2.47%) |
Nov 18, 2011 | 4.478 | 4.478 | 4.337 | 4.363 | 74,079,648 | -0.10(-2.24%) |
Nov 17, 2011 | 4.584 | 4.599 | 4.412 | 4.463 | 62,639,732 | -0.10(-2.08%) |
Nov 16, 2011 | 4.589 | 4.666 | 4.553 | 4.558 | 48,469,656 | -0.07(-1.50%) |
Nov 15, 2011 | 4.617 | 4.673 | 4.555 | 4.627 | 22,400,004 | -0.02(-0.33%) |
Nov 14, 2011 | 4.707 | 4.738 | 4.627 | 4.643 | 35,442,084 | -0.05(-1.04%) |
Nov 11, 2011 | 4.635 | 4.716 | 4.625 | 4.691 | 34,978,552 | +0.13(+2.76%) |
Nov 10, 2011 | 4.681 | 4.689 | 4.532 | 4.566 | 70,119,872 | +0.03(+0.62%) |
Nov 09, 2011 | 4.632 | 4.681 | 4.519 | 4.537 | 95,902,760 | -0.29(-6.01%) |
Nov 08, 2011 | 4.776 | 4.843 | 4.727 | 4.828 | 52,957,344 | +0.06(+1.35%) |
Nov 07, 2011 | 4.846 | 4.853 | 4.745 | 4.763 | 66,596,464 | -0.04(-0.75%) |
Nov 04, 2011 | 4.768 | 4.825 | 4.684 | 4.799 | 51,270,284 | -0.02(-0.48%) |
Nov 03, 2011 | 4.894 | 4.910 | 4.761 | 4.822 | 91,702,496 | -0.04(-0.79%) |
Nov 02, 2011 | 4.884 | 4.925 | 4.807 | 4.861 | 57,513,684 | +0.13(+2.71%) |
Nov 01, 2011 | 4.627 | 4.793 | 4.563 | 4.733 | 113,815,784 | -0.18(-3.61%) |
Oct 31, 2011 | 4.979 | 5.048 | 4.910 | 4.910 | 55,777,044 | -0.16(-3.19%) |
Oct 28, 2011 | 5.012 | 5.118 | 5.005 | 5.071 | 76,255,216 | +0.02(+0.41%) |
Oct 27, 2011 | 5.038 | 5.159 | 4.938 | 5.051 | 101,437,800 | +0.27(+5.70%) |
Oct 26, 2011 | 4.740 | 4.784 | 4.638 | 4.779 | 68,837,424 | +0.11(+2.31%) |
Oct 25, 2011 | 4.781 | 4.797 | 4.627 | 4.671 | 71,867,672 | -0.18(-3.81%) |
Oct 24, 2011 | 4.671 | 4.881 | 4.658 | 4.856 | 54,501,228 | +0.19(+4.13%) |
Oct 21, 2011 | 4.591 | 4.697 | 4.584 | 4.663 | 66,819,300 | +0.12(+2.54%) |
Oct 20, 2011 | 4.594 | 4.617 | 4.414 | 4.548 | 59,585,232 | -0.06(-1.28%) |
Oct 19, 2011 | 4.568 | 4.640 | 4.522 | 4.607 | 81,629,296 | +0.01(+0.28%) |
Oct 18, 2011 | 4.522 | 4.627 | 4.437 | 4.594 | 66,136,984 | +0.08(+1.82%) |
Oct 17, 2011 | 4.576 | 4.596 | 4.504 | 4.512 | 45,364,108 | -0.14(-2.98%) |
Oct 14, 2011 | 4.620 | 4.681 | 4.555 | 4.650 | 53,499,060 | +0.09(+1.91%) |
Oct 13, 2011 | 4.578 | 4.578 | 4.455 | 4.563 | 48,562,296 | -0.06(-1.22%) |
Oct 12, 2011 | 4.435 | 4.721 | 4.435 | 4.620 | 65,594,612 | +0.14(+3.09%) |
Oct 11, 2011 | 4.404 | 4.535 | 4.365 | 4.481 | 56,824,844 | +0.07(+1.57%) |
Oct 10, 2011 | 4.327 | 4.481 | 4.313 | 4.412 | 59,191,308 | +0.23(+5.59%) |
Oct 07, 2011 | 4.319 | 4.372 | 4.139 | 4.178 | 74,570,112 | -0.09(-2.11%) |
Oct 06, 2011 | 4.193 | 4.268 | 4.150 | 4.268 | 76,037,664 | +0.22(+5.52%) |
Oct 05, 2011 | 3.929 | 4.070 | 3.895 | 4.044 | 67,088,160 | +0.13(+3.41%) |
Oct 04, 2011 | 3.844 | 3.916 | 3.729 | 3.911 | 101,616,232 | +0.02(+0.40%) |