Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2011 | 3.980 | 3.998 | 3.867 | 3.895 | 75,388,400 | -0.09(-2.26%) |
Sep 30, 2011 | 4.047 | 4.096 | 3.924 | 3.985 | 99,483,936 | -0.15(-3.60%) |
Sep 29, 2011 | 4.162 | 4.240 | 4.051 | 4.134 | 85,221,936 | +0.06(+1.51%) |
Sep 28, 2011 | 4.160 | 4.278 | 4.070 | 4.073 | 89,690,920 | -0.10(-2.34%) |
Sep 27, 2011 | 4.093 | 4.250 | 4.093 | 4.170 | 128,125,192 | +0.20(+5.05%) |
Sep 26, 2011 | 3.901 | 3.975 | 3.744 | 3.970 | 61,806,876 | +0.11(+2.93%) |
Sep 23, 2011 | 3.770 | 3.895 | 3.752 | 3.857 | 71,241,080 | +0.08(+2.25%) |
Sep 22, 2011 | 3.777 | 3.890 | 3.716 | 3.772 | 101,626,488 | -0.22(-5.47%) |
Sep 21, 2011 | 4.109 | 4.166 | 3.983 | 3.990 | 79,087,728 | -0.18(-4.43%) |
Sep 20, 2011 | 4.178 | 4.255 | 4.147 | 4.175 | 50,802,912 | -0.03(-0.67%) |
Sep 19, 2011 | 4.180 | 4.234 | 4.132 | 4.204 | 67,821,216 | -0.17(-3.99%) |
Sep 16, 2011 | 4.388 | 4.412 | 4.299 | 4.378 | 50,581,660 | +0.02(+0.47%) |
Sep 15, 2011 | 4.342 | 4.391 | 4.286 | 4.358 | 44,211,948 | +0.11(+2.66%) |
Sep 14, 2011 | 4.227 | 4.286 | 4.075 | 4.245 | 70,341,520 | +0.04(+1.04%) |
Sep 13, 2011 | 4.278 | 4.278 | 4.134 | 4.201 | 51,515,244 | -0.04(-0.97%) |
Sep 12, 2011 | 4.281 | 4.319 | 4.098 | 4.242 | 68,105,800 | -0.15(-3.45%) |
Sep 09, 2011 | 4.455 | 4.458 | 4.315 | 4.394 | 59,951,752 | -0.21(-4.57%) |
Sep 08, 2011 | 4.609 | 4.668 | 4.571 | 4.604 | 47,339,036 | -0.05(-1.16%) |
Sep 07, 2011 | 4.614 | 4.667 | 4.543 | 4.658 | 35,400,244 | +0.11(+2.43%) |
Sep 06, 2011 | 4.412 | 4.548 | 4.388 | 4.548 | 75,699,136 | -0.15(-3.22%) |
Sep 02, 2011 | 4.776 | 4.822 | 4.643 | 4.699 | 87,889,288 | -0.23(-4.74%) |
Sep 01, 2011 | 4.815 | 5.019 | 4.799 | 4.933 | 181,273,584 | +0.27(+5.78%) |
Aug 31, 2011 | 4.627 | 4.717 | 4.607 | 4.663 | 74,787,728 | +0.09(+1.91%) |
Aug 30, 2011 | 4.453 | 4.596 | 4.435 | 4.576 | 48,429,972 | +0.08(+1.89%) |
Aug 29, 2011 | 4.458 | 4.501 | 4.406 | 4.491 | 42,914,044 | +0.14(+3.25%) |
Aug 26, 2011 | 4.227 | 4.383 | 4.147 | 4.350 | 61,396,184 | +0.12(+2.85%) |
Aug 25, 2011 | 4.304 | 4.327 | 4.183 | 4.229 | 63,604,536 | +0.03(+0.73%) |
Aug 24, 2011 | 4.214 | 4.283 | 4.096 | 4.198 | 75,950,256 | -0.04(-0.85%) |
Aug 23, 2011 | 4.170 | 4.247 | 4.055 | 4.234 | 85,960,360 | +0.01(+0.12%) |
Aug 22, 2011 | 4.370 | 4.370 | 4.198 | 4.229 | 76,317,976 | -0.03(-0.78%) |
Aug 19, 2011 | 4.345 | 4.437 | 4.250 | 4.263 | 76,631,392 | -0.13(-3.04%) |
Aug 18, 2011 | 4.447 | 4.453 | 4.299 | 4.396 | 106,757,656 | -0.25(-5.31%) |
Aug 17, 2011 | 4.558 | 4.663 | 4.535 | 4.643 | 73,537,688 | +0.13(+2.90%) |
Aug 16, 2011 | 4.512 | 4.540 | 4.414 | 4.512 | 66,692,568 | -0.06(-1.35%) |
Aug 15, 2011 | 4.527 | 4.589 | 4.507 | 4.573 | 68,284,696 | +0.12(+2.71%) |
Aug 12, 2011 | 4.386 | 4.468 | 4.324 | 4.453 | 62,472,072 | +0.13(+2.97%) |
Aug 11, 2011 | 4.263 | 4.386 | 4.180 | 4.324 | 86,666,256 | +0.13(+3.06%) |
Aug 10, 2011 | 4.299 | 4.365 | 4.147 | 4.196 | 133,520,960 | -0.21(-4.67%) |
Aug 09, 2011 | 4.324 | 4.412 | 4.093 | 4.401 | 132,505,944 | +0.28(+6.72%) |
Aug 08, 2011 | 4.324 | 4.378 | 4.026 | 4.124 | 127,692,264 | -0.47(-10.23%) |
Aug 05, 2011 | 4.733 | 4.758 | 4.379 | 4.594 | 109,848,840 | +0.04(+0.96%) |
Aug 04, 2011 | 4.643 | 4.681 | 4.473 | 4.550 | 110,788,632 | -0.27(-5.54%) |
Aug 03, 2011 | 4.858 | 4.930 | 4.725 | 4.817 | 108,542,624 | -0.05(-1.00%) |
Aug 02, 2011 | 5.030 | 5.074 | 4.817 | 4.866 | 137,503,952 | -0.36(-6.83%) |
Aug 01, 2011 | 5.318 | 5.318 | 5.125 | 5.223 | 56,961,328 | -0.01(-0.15%) |
Jul 29, 2011 | 5.118 | 5.241 | 5.064 | 5.231 | 51,979,156 | +0.07(+1.44%) |
Jul 28, 2011 | 5.149 | 5.233 | 5.115 | 5.156 | 40,369,872 | +0.01(+0.15%) |
Jul 27, 2011 | 5.244 | 5.246 | 5.120 | 5.149 | 90,693,376 | -0.17(-3.28%) |
Jul 26, 2011 | 5.349 | 5.382 | 5.299 | 5.323 | 41,069,612 | -0.09(-1.66%) |
Jul 25, 2011 | 5.387 | 5.449 | 5.354 | 5.413 | 46,704,460 | -0.07(-1.22%) |
Jul 22, 2011 | 5.503 | 5.516 | 5.467 | 5.480 | 59,509,624 | -0.01(-0.09%) |
Jul 21, 2011 | 5.428 | 5.544 | 5.428 | 5.485 | 75,181,056 | +0.11(+2.05%) |
Jul 20, 2011 | 5.364 | 5.421 | 5.305 | 5.375 | 66,605,140 | +0.07(+1.31%) |
Jul 19, 2011 | 5.223 | 5.336 | 5.220 | 5.305 | 59,245,932 | +0.14(+2.79%) |
Jul 18, 2011 | 5.133 | 5.195 | 5.084 | 5.161 | 65,616,856 | -0.09(-1.76%) |
Jul 15, 2011 | 5.297 | 5.313 | 5.200 | 5.254 | 70,809,632 | +0.08(+1.49%) |
Jul 14, 2011 | 5.377 | 5.385 | 5.128 | 5.177 | 106,531,784 | -0.19(-3.49%) |
Jul 13, 2011 | 5.405 | 5.516 | 5.333 | 5.364 | 86,724,640 | +0.01(+0.24%) |
Jul 12, 2011 | 5.531 | 5.534 | 5.341 | 5.351 | 102,103,768 | -0.12(-2.16%) |
Jul 11, 2011 | 5.647 | 5.654 | 5.457 | 5.470 | 77,709,376 | -0.32(-5.58%) |
Jul 08, 2011 | 5.826 | 5.860 | 5.751 | 5.793 | 42,968,736 | -0.11(-1.91%) |
Jul 07, 2011 | 6.042 | 6.068 | 5.898 | 5.906 | 50,260,312 | -0.10(-1.63%) |
Jul 06, 2011 | 6.027 | 6.089 | 5.970 | 6.004 | 31,496,752 | -0.07(-1.23%) |
Jul 05, 2011 | 6.106 | 6.106 | 6.040 | 6.078 | 30,353,668 | -0.01(-0.13%) |
Jul 01, 2011 | 5.993 | 6.124 | 5.970 | 6.086 | 33,354,692 | +0.04(+0.64%) |
Jun 30, 2011 | 6.047 | 6.073 | 6.006 | 6.047 | 37,557,380 | +0.03(+0.56%) |
Jun 29, 2011 | 5.932 | 6.032 | 5.914 | 6.014 | 55,708,304 | +0.12(+2.09%) |
Jun 28, 2011 | 5.701 | 5.924 | 5.688 | 5.891 | 55,186,076 | +0.20(+3.43%) |
Jun 27, 2011 | 5.649 | 5.713 | 5.613 | 5.695 | 34,680,944 | +0.05(+0.82%) |
Jun 24, 2011 | 5.703 | 5.712 | 5.621 | 5.649 | 32,814,368 | -0.03(-0.50%) |
Jun 23, 2011 | 5.626 | 5.690 | 5.590 | 5.678 | 48,279,172 | -0.06(-1.07%) |
Jun 22, 2011 | 5.670 | 5.826 | 5.662 | 5.739 | 61,000,368 | +0.06(+0.99%) |
Jun 21, 2011 | 5.706 | 5.734 | 5.672 | 5.683 | 32,263,788 | -0.02(-0.41%) |
Jun 20, 2011 | 5.713 | 5.719 | 5.694 | 5.706 | 32,955,372 | +0.05(+0.86%) |
Jun 17, 2011 | 5.695 | 5.721 | 5.616 | 5.657 | 40,054,680 | -0.02(-0.32%) |
Jun 16, 2011 | 5.726 | 5.760 | 5.598 | 5.675 | 39,951,936 | -0.12(-2.04%) |
Jun 15, 2011 | 5.683 | 5.808 | 5.675 | 5.793 | 85,877,912 | +0.05(+0.85%) |
Jun 14, 2011 | 5.706 | 5.770 | 5.693 | 5.744 | 27,651,310 | +0.06(+1.08%) |
Jun 13, 2011 | 5.660 | 5.737 | 5.644 | 5.683 | 32,654,182 | +0.03(+0.50%) |
Jun 10, 2011 | 5.672 | 5.683 | 5.603 | 5.654 | 36,159,064 | -0.06(-1.03%) |
Jun 09, 2011 | 5.757 | 5.767 | 5.667 | 5.713 | 40,815,612 | -0.05(-0.80%) |
Jun 08, 2011 | 5.793 | 5.819 | 5.724 | 5.760 | 36,499,956 | -0.03(-0.53%) |
Jun 07, 2011 | 5.806 | 5.868 | 5.790 | 5.790 | 42,757,212 | +0.06(+1.12%) |
Jun 06, 2011 | 5.808 | 5.837 | 5.690 | 5.726 | 38,302,724 | -0.15(-2.49%) |
Jun 03, 2011 | 5.778 | 5.957 | 5.765 | 5.873 | 63,163,832 | +0.28(+4.96%) |
May 24, 2011 | 5.539 | 5.606 | 5.511 | 5.595 | 39,838,468 | +0.13(+2.40%) |
May 23, 2011 | 5.436 | 5.523 | 5.375 | 5.464 | 39,293,772 | -0.07(-1.30%) |
May 20, 2011 | 5.577 | 5.607 | 5.513 | 5.536 | 34,174,284 | -0.06(-1.01%) |
May 19, 2011 | 5.644 | 5.670 | 5.547 | 5.593 | 36,025,232 | -0.03(-0.50%) |
May 18, 2011 | 5.667 | 5.731 | 5.590 | 5.621 | 32,028,432 | -0.06(-0.99%) |
May 17, 2011 | 5.539 | 5.694 | 5.511 | 5.678 | 44,399,980 | +0.05(+0.91%) |
May 16, 2011 | 5.660 | 5.778 | 5.613 | 5.626 | 36,210,228 | -0.07(-1.26%) |
May 13, 2011 | 5.798 | 5.826 | 5.654 | 5.698 | 31,259,852 | -0.15(-2.63%) |
May 12, 2011 | 5.844 | 5.896 | 5.801 | 5.852 | 65,725,812 | -0.03(-0.48%) |
May 11, 2011 | 5.955 | 5.955 | 5.847 | 5.880 | 46,282,800 | -0.16(-2.59%) |
May 10, 2011 | 5.927 | 6.042 | 5.893 | 6.037 | 41,485,904 | +0.15(+2.57%) |
May 09, 2011 | 5.862 | 5.893 | 5.742 | 5.886 | 42,426,772 | +0.03(+0.48%) |
May 06, 2011 | 5.844 | 5.891 | 5.785 | 5.857 | 56,983,148 | +0.15(+2.70%) |
May 05, 2011 | 5.695 | 5.788 | 5.639 | 5.703 | 50,678,620 | -0.00(-0.05%) |
May 04, 2011 | 5.837 | 5.844 | 5.690 | 5.706 | 53,009,300 | -0.12(-2.11%) |
May 03, 2011 | 5.906 | 5.921 | 5.760 | 5.829 | 62,726,324 | -0.21(-3.49%) |
May 02, 2011 | 6.013 | 6.042 | 6.006 | 6.040 | 22,647,018 | -0.06(-0.97%) |
Apr 29, 2011 | 6.040 | 6.119 | 6.009 | 6.099 | 37,623,016 | +0.07(+1.19%) |
Apr 28, 2011 | 6.127 | 6.150 | 5.952 | 6.027 | 50,547,768 | -0.23(-3.73%) |
Apr 27, 2011 | 6.340 | 6.347 | 6.153 | 6.260 | 35,889,404 | -0.04(-0.69%) |
Apr 26, 2011 | 6.268 | 6.330 | 6.237 | 6.304 | 27,734,882 | +0.05(+0.82%) |
Apr 25, 2011 | 6.240 | 6.263 | 6.186 | 6.253 | 30,282,336 | +0.02(+0.37%) |
Apr 21, 2011 | 6.245 | 6.278 | 6.176 | 6.230 | 21,951,578 | +0.01(+0.12%) |
Apr 20, 2011 | 6.212 | 6.255 | 6.165 | 6.222 | 37,758,020 | +0.09(+1.47%) |
Apr 19, 2011 | 6.045 | 6.147 | 6.042 | 6.132 | 26,295,138 | +0.17(+2.89%) |
Apr 18, 2011 | 5.906 | 6.011 | 5.878 | 5.960 | 27,382,954 | -0.09(-1.44%) |
Apr 15, 2011 | 6.065 | 6.093 | 5.996 | 6.047 | 23,242,030 | +0.01(+0.13%) |
Apr 14, 2011 | 6.063 | 6.111 | 6.000 | 6.040 | 24,116,604 | -0.04(-0.68%) |
Apr 13, 2011 | 6.101 | 6.119 | 6.022 | 6.081 | 25,775,588 | +0.01(+0.21%) |
Apr 12, 2011 | 6.058 | 6.099 | 5.998 | 6.068 | 29,044,652 | -0.06(-1.01%) |
Apr 11, 2011 | 6.217 | 6.224 | 6.099 | 6.129 | 26,006,770 | -0.09(-1.40%) |
Apr 08, 2011 | 6.273 | 6.278 | 6.155 | 6.217 | 28,477,910 | -0.06(-0.98%) |
Apr 07, 2011 | 6.253 | 6.301 | 6.214 | 6.278 | 42,966,264 | +0.10(+1.54%) |
Apr 06, 2011 | 6.240 | 6.263 | 6.163 | 6.183 | 24,691,316 | -0.03(-0.41%) |
Apr 05, 2011 | 6.170 | 6.255 | 6.132 | 6.209 | 33,599,252 | +0.00(+0.04%) |
Apr 04, 2011 | 6.214 | 6.232 | 6.142 | 6.206 | 31,366,966 | -0.02(-0.37%) |
Apr 01, 2011 | 6.284 | 6.322 | 6.206 | 6.230 | 66,298,052 | +0.05(+0.87%) |
Mar 31, 2011 | 6.078 | 6.194 | 6.060 | 6.176 | 68,416,880 | +0.22(+3.66%) |
Mar 30, 2011 | 5.824 | 5.981 | 5.799 | 5.957 | 42,581,968 | +0.17(+3.02%) |
Mar 29, 2011 | 5.778 | 5.806 | 5.713 | 5.783 | 25,178,332 | -0.00(-0.04%) |
Mar 28, 2011 | 5.780 | 5.850 | 5.757 | 5.785 | 27,553,376 | +0.01(+0.18%) |
Mar 25, 2011 | 5.793 | 5.808 | 5.747 | 5.775 | 28,656,314 | -0.04(-0.71%) |
Mar 24, 2011 | 5.798 | 5.865 | 5.757 | 5.816 | 42,475,156 | +0.05(+0.85%) |
Mar 23, 2011 | 5.798 | 5.821 | 5.755 | 5.767 | 36,683,120 | -0.06(-1.06%) |
Mar 22, 2011 | 5.639 | 5.837 | 5.631 | 5.829 | 54,035,176 | +0.21(+3.70%) |
Mar 21, 2011 | 5.621 | 5.639 | 5.603 | 5.621 | 42,536,496 | +0.04(+0.74%) |
Mar 18, 2011 | 5.516 | 5.606 | 5.508 | 5.580 | 47,368,984 | +0.16(+2.94%) |
Mar 17, 2011 | 5.541 | 5.557 | 5.390 | 5.421 | 34,130,300 | -0.05(-0.85%) |
Mar 16, 2011 | 5.642 | 5.647 | 5.387 | 5.467 | 47,951,560 | -0.17(-3.01%) |
Mar 15, 2011 | 5.554 | 5.652 | 5.554 | 5.636 | 42,947,132 | +0.00(+0.00%) |
Mar 14, 2011 | 5.516 | 5.636 | 5.495 | 5.636 | 27,058,382 | +0.11(+1.90%) |
Mar 11, 2011 | 5.423 | 5.541 | 5.405 | 5.531 | 34,900,008 | +0.08(+1.46%) |
Mar 10, 2011 | 5.482 | 5.544 | 5.434 | 5.452 | 50,374,656 | -0.22(-3.89%) |
Mar 09, 2011 | 5.631 | 5.726 | 5.608 | 5.672 | 38,030,224 | +0.02(+0.27%) |
Mar 08, 2011 | 5.688 | 5.747 | 5.647 | 5.657 | 31,563,918 | -0.03(-0.50%) |
Mar 07, 2011 | 5.855 | 5.857 | 5.554 | 5.685 | 29,579,380 | -0.18(-3.11%) |
Mar 04, 2011 | 5.857 | 5.921 | 5.778 | 5.868 | 37,471,808 | +0.01(+0.22%) |
Mar 03, 2011 | 5.716 | 5.862 | 5.678 | 5.855 | 51,208,232 | +0.22(+3.87%) |
Mar 02, 2011 | 5.608 | 5.693 | 5.595 | 5.636 | 35,026,488 | +0.03(+0.50%) |