Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.130 | 5.160 | 5.100 | 5.140 | 2,138,053 | +0.01(+0.19%) |
Nov 29, 2012 | 5.080 | 5.150 | 5.040 | 5.130 | 2,534,525 | +0.05(+0.98%) |
Nov 28, 2012 | 5.070 | 5.085 | 4.890 | 5.080 | 3,433,534 | +0.02(+0.40%) |
Nov 27, 2012 | 5.100 | 5.120 | 5.000 | 5.060 | 2,307,253 | -0.02(-0.39%) |
Nov 26, 2012 | 5.080 | 5.080 | 4.940 | 5.080 | 3,096,641 | -0.02(-0.39%) |
Nov 23, 2012 | 5.080 | 5.109 | 5.010 | 5.100 | 1,077,724 | +0.04(+0.79%) |
Nov 21, 2012 | 5.050 | 5.085 | 4.930 | 5.060 | 1,933,877 | +0.04(+0.80%) |
Nov 20, 2012 | 4.980 | 5.100 | 4.980 | 5.020 | 2,660,096 | +0.02(+0.40%) |
Nov 19, 2012 | 4.950 | 5.020 | 4.890 | 5.000 | 1,954,117 | +0.04(+0.81%) |
Nov 16, 2012 | 4.900 | 4.965 | 4.800 | 4.960 | 5,751,253 | -0.07(-1.39%) |
Nov 15, 2012 | 4.960 | 5.180 | 4.950 | 5.030 | 4,756,093 | +0.06(+1.11%) |
Nov 14, 2012 | 5.280 | 5.320 | 4.960 | 4.975 | 4,075,068 | -0.31(-5.78%) |
Nov 13, 2012 | 5.320 | 5.440 | 5.250 | 5.280 | 2,481,945 | -0.05(-0.94%) |
Nov 12, 2012 | 5.320 | 5.360 | 5.240 | 5.330 | 2,244,059 | +0.02(+0.38%) |
Nov 09, 2012 | 5.370 | 5.480 | 5.305 | 5.310 | 2,740,739 | -0.09(-1.67%) |
Nov 08, 2012 | 5.210 | 5.420 | 5.180 | 5.400 | 4,643,738 | +0.19(+3.65%) |
Nov 07, 2012 | 5.280 | 5.310 | 5.170 | 5.210 | 5,052,908 | -0.14(-2.62%) |
Nov 06, 2012 | 5.330 | 5.400 | 5.310 | 5.350 | 2,355,168 | +0.06(+1.13%) |
Nov 05, 2012 | 5.310 | 5.350 | 5.280 | 5.290 | 2,700,800 | -0.04(-0.75%) |
Nov 02, 2012 | 5.340 | 5.350 | 5.260 | 5.330 | 3,454,328 | -0.02(-0.37%) |
Nov 01, 2012 | 5.270 | 5.370 | 5.210 | 5.350 | 3,690,205 | +0.06(+1.23%) |
Oct 31, 2012 | 5.200 | 5.290 | 5.090 | 5.285 | 3,205,259 | +0.07(+1.25%) |
Oct 26, 2012 | 5.200 | 5.220 | 5.220 | 5.220 | 3,238,600 | -0.03(-0.57%) |
Oct 25, 2012 | 5.190 | 5.260 | 5.170 | 5.250 | 3,469,677 | +0.05(+0.96%) |
Oct 24, 2012 | 5.270 | 5.300 | 5.150 | 5.200 | 2,070,607 | -0.04(-0.76%) |
Oct 23, 2012 | 5.170 | 5.255 | 5.140 | 5.240 | 2,658,843 | +0.04(+0.77%) |
Oct 19, 2012 | 5.260 | 5.290 | 5.120 | 5.200 | 2,465,720 | -0.10(-1.98%) |
Oct 18, 2012 | 5.240 | 5.360 | 5.200 | 5.305 | 3,562,437 | +0.04(+0.86%) |
Oct 17, 2012 | 5.190 | 5.280 | 5.161 | 5.260 | 2,248,405 | +0.06(+1.15%) |
Oct 16, 2012 | 5.240 | 5.280 | 5.180 | 5.200 | 3,120,063 | +0.01(+0.19%) |
Oct 15, 2012 | 5.100 | 5.220 | 5.080 | 5.190 | 3,272,636 | +0.10(+1.96%) |
Oct 12, 2012 | 5.060 | 5.140 | 5.020 | 5.090 | 2,639,244 | +0.02(+0.39%) |
Oct 11, 2012 | 5.110 | 5.130 | 5.040 | 5.070 | 2,843,035 | -0.02(-0.39%) |
Oct 10, 2012 | 5.000 | 5.100 | 4.950 | 5.090 | 3,809,954 | +0.09(+1.90%) |
Oct 09, 2012 | 5.100 | 5.110 | 4.970 | 4.995 | 2,671,999 | -0.09(-1.87%) |
Oct 08, 2012 | 5.140 | 5.200 | 5.090 | 5.090 | 2,276,134 | -0.06(-1.17%) |
Oct 05, 2012 | 5.170 | 5.250 | 5.100 | 5.150 | 3,341,441 | +0.02(+0.29%) |
Oct 04, 2012 | 5.130 | 5.200 | 5.090 | 5.135 | 3,559,110 | +0.01(+0.20%) |
Oct 03, 2012 | 5.000 | 5.180 | 4.930 | 5.125 | 6,715,548 | +0.14(+2.91%) |
Oct 02, 2012 | 4.900 | 4.990 | 4.870 | 4.980 | 3,497,564 | +0.12(+2.36%) |
Oct 01, 2012 | 4.830 | 4.890 | 4.770 | 4.865 | 3,831,983 | +0.07(+1.46%) |
Sep 28, 2012 | 4.880 | 4.900 | 4.770 | 4.795 | 2,887,742 | -0.04(-0.93%) |
Sep 27, 2012 | 4.900 | 4.900 | 4.760 | 4.840 | 4,489,532 | -0.06(-1.22%) |
Sep 26, 2012 | 4.900 | 4.930 | 4.810 | 4.900 | 3,953,142 | +0.01(+0.20%) |
Sep 25, 2012 | 4.980 | 5.030 | 4.880 | 4.890 | 5,839,534 | -0.07(-1.41%) |
Sep 24, 2012 | 5.000 | 5.010 | 4.900 | 4.960 | 2,439,092 | -0.01(-0.20%) |
Sep 21, 2012 | 5.050 | 5.055 | 4.950 | 4.970 | 3,631,213 | -0.03(-0.60%) |
Sep 20, 2012 | 5.060 | 5.105 | 4.970 | 5.000 | 3,609,628 | -0.09(-1.77%) |
Sep 19, 2012 | 4.910 | 5.110 | 4.900 | 5.090 | 5,904,932 | +0.22(+4.62%) |
Sep 18, 2012 | 4.900 | 4.930 | 4.830 | 4.865 | 3,726,408 | -0.06(-1.32%) |
Sep 17, 2012 | 4.910 | 5.000 | 4.890 | 4.930 | 3,899,510 | -0.02(-0.40%) |
Sep 14, 2012 | 5.040 | 5.055 | 4.930 | 4.950 | 3,454,912 | -0.09(-1.88%) |
Sep 13, 2012 | 5.070 | 5.150 | 4.920 | 5.045 | 5,826,219 | -0.04(-0.88%) |
Sep 12, 2012 | 5.070 | 5.090 | 4.970 | 5.090 | 2,602,558 | +0.10(+2.00%) |
Sep 11, 2012 | 5.030 | 5.130 | 4.960 | 4.990 | 2,941,691 | -0.04(-0.89%) |
Sep 10, 2012 | 5.080 | 5.180 | 5.020 | 5.035 | 5,925,796 | -0.06(-1.27%) |
Sep 07, 2012 | 5.000 | 5.140 | 4.940 | 5.100 | 2,964,315 | +0.10(+2.10%) |
Sep 06, 2012 | 4.940 | 5.000 | 4.910 | 4.995 | 4,084,436 | +0.09(+1.94%) |
Sep 05, 2012 | 4.910 | 4.990 | 4.860 | 4.900 | 4,143,765 | +0.01(+0.20%) |
Sep 04, 2012 | 4.920 | 4.930 | 4.830 | 4.890 | 2,698,430 | -0.01(-0.20%) |
Aug 31, 2012 | 4.990 | 4.990 | 4.880 | 4.900 | 1,960,651 | -0.04(-0.81%) |
Aug 30, 2012 | 4.870 | 4.980 | 4.860 | 4.940 | 1,845,276 | +0.05(+1.02%) |
Aug 29, 2012 | 4.890 | 4.930 | 4.850 | 4.890 | 2,663,869 | -0.13(-2.59%) |
Aug 27, 2012 | 5.080 | 5.080 | 5.010 | 5.020 | 1,715,699 | -0.05(-0.99%) |
Aug 24, 2012 | 5.050 | 5.100 | 5.040 | 5.070 | 1,672,004 | -0.01(-0.20%) |
Aug 23, 2012 | 5.150 | 5.180 | 5.050 | 5.080 | 2,584,246 | -0.10(-1.93%) |
Aug 22, 2012 | 5.250 | 5.260 | 5.150 | 5.180 | 2,076,032 | -0.09(-1.71%) |
Aug 21, 2012 | 5.330 | 5.400 | 5.220 | 5.270 | 3,193,884 | +0.00(+0.00%) |
Aug 20, 2012 | 5.030 | 5.330 | 5.030 | 5.270 | 4,714,046 | +0.21(+4.15%) |
Aug 17, 2012 | 5.080 | 5.110 | 5.030 | 5.060 | 3,734,081 | -0.04(-0.78%) |
Aug 16, 2012 | 5.080 | 5.130 | 5.030 | 5.100 | 2,452,979 | +0.02(+0.39%) |
Aug 15, 2012 | 5.000 | 5.090 | 5.000 | 5.080 | 1,532,137 | +0.04(+0.79%) |
Aug 14, 2012 | 5.030 | 5.090 | 4.990 | 5.040 | 3,556,772 | +0.03(+0.60%) |
Aug 13, 2012 | 5.010 | 5.060 | 4.980 | 5.010 | 4,176,296 | +0.01(+0.20%) |
Aug 10, 2012 | 5.010 | 5.040 | 4.970 | 5.000 | 4,100,461 | -0.02(-0.40%) |
Aug 09, 2012 | 5.100 | 5.130 | 5.010 | 5.020 | 2,538,638 | -0.11(-2.14%) |
Aug 08, 2012 | 5.070 | 5.150 | 5.050 | 5.130 | 2,793,326 | +0.06(+1.18%) |
Aug 07, 2012 | 5.140 | 5.170 | 5.030 | 5.070 | 3,549,292 | -0.06(-1.17%) |
Aug 06, 2012 | 5.160 | 5.160 | 5.030 | 5.130 | 5,873,011 | +0.06(+1.18%) |
Aug 03, 2012 | 5.180 | 5.210 | 5.000 | 5.070 | 6,585,414 | -0.03(-0.59%) |
Aug 02, 2012 | 5.030 | 5.140 | 5.000 | 5.100 | 4,834,166 | +0.03(+0.59%) |
Aug 01, 2012 | 5.430 | 5.430 | 5.025 | 5.070 | 9,377,829 | -0.44(-7.99%) |
Jul 31, 2012 | 5.410 | 5.535 | 5.360 | 5.510 | 3,659,634 | +0.10(+1.85%) |
Jul 30, 2012 | 5.460 | 5.510 | 5.310 | 5.410 | 3,886,298 | -0.03(-0.55%) |
Jul 27, 2012 | 5.270 | 5.480 | 5.220 | 5.440 | 5,144,704 | +0.24(+4.62%) |
Jul 26, 2012 | 5.300 | 5.310 | 5.150 | 5.200 | 4,027,723 | -0.06(-1.14%) |
Jul 25, 2012 | 5.330 | 5.340 | 5.120 | 5.260 | 6,820,874 | -0.01(-0.19%) |
Jul 24, 2012 | 5.420 | 5.420 | 5.170 | 5.270 | 7,044,851 | -0.10(-1.86%) |
Jul 23, 2012 | 5.210 | 5.400 | 5.160 | 5.370 | 4,984,442 | +0.11(+2.09%) |
Jul 20, 2012 | 5.460 | 5.490 | 5.250 | 5.260 | 5,231,838 | -0.21(-3.93%) |
Jul 19, 2012 | 5.680 | 5.750 | 5.430 | 5.475 | 4,573,040 | -0.18(-3.10%) |
Jul 18, 2012 | 5.770 | 5.890 | 5.600 | 5.650 | 4,479,372 | -0.12(-2.08%) |
Jul 17, 2012 | 5.890 | 5.910 | 5.660 | 5.770 | 6,062,747 | -0.09(-1.45%) |
Jul 16, 2012 | 5.760 | 5.940 | 5.750 | 5.855 | 4,202,955 | +0.10(+1.65%) |
Jul 13, 2012 | 5.710 | 5.790 | 5.670 | 5.760 | 3,892,535 | +0.09(+1.59%) |
Jul 12, 2012 | 5.680 | 5.810 | 5.550 | 5.670 | 7,054,417 | -0.07(-1.22%) |
Jul 11, 2012 | 5.590 | 5.772 | 5.570 | 5.740 | 6,169,113 | +0.13(+2.32%) |
Jul 10, 2012 | 5.590 | 5.650 | 5.500 | 5.610 | 4,155,027 | +0.07(+1.26%) |
Jul 09, 2012 | 5.580 | 5.610 | 5.500 | 5.540 | 4,769,650 | -0.03(-0.45%) |
Jul 06, 2012 | 5.440 | 5.590 | 5.440 | 5.565 | 4,461,643 | +0.08(+1.37%) |
Jul 05, 2012 | 5.450 | 5.500 | 5.380 | 5.490 | 3,914,198 | -0.01(-0.18%) |
Jul 03, 2012 | 5.450 | 5.500 | 5.375 | 5.500 | 3,024,831 | +0.07(+1.29%) |
Jul 02, 2012 | 5.350 | 5.440 | 5.280 | 5.430 | 4,350,113 | +0.13(+2.45%) |
Jun 29, 2012 | 5.320 | 5.370 | 5.210 | 5.300 | 5,818,036 | +0.10(+1.92%) |
Jun 28, 2012 | 5.300 | 5.350 | 5.150 | 5.200 | 7,378,839 | -0.13(-2.44%) |
Jun 27, 2012 | 5.300 | 5.340 | 5.150 | 5.330 | 3,982,575 | +0.08(+1.62%) |
Jun 26, 2012 | 5.200 | 5.290 | 5.130 | 5.245 | 4,508,788 | +0.05(+1.06%) |
Jun 25, 2012 | 5.250 | 5.280 | 5.070 | 5.190 | 5,327,833 | -0.11(-2.17%) |
Jun 22, 2012 | 5.340 | 5.440 | 5.200 | 5.305 | 8,215,895 | +0.02(+0.38%) |
Jun 21, 2012 | 5.320 | 5.410 | 5.260 | 5.285 | 4,143,673 | -0.01(-0.28%) |
Jun 20, 2012 | 5.130 | 5.340 | 5.070 | 5.300 | 5,575,674 | +0.19(+3.72%) |
Jun 19, 2012 | 5.050 | 5.170 | 4.970 | 5.110 | 4,172,158 | +0.06(+1.19%) |
Jun 18, 2012 | 4.990 | 5.080 | 4.920 | 5.050 | 4,631,548 | +0.06(+1.20%) |
Jun 15, 2012 | 5.100 | 5.150 | 4.910 | 4.990 | 9,034,456 | -0.12(-2.35%) |
Jun 14, 2012 | 5.100 | 5.180 | 5.030 | 5.110 | 4,856,944 | +0.04(+0.69%) |
Jun 13, 2012 | 5.080 | 5.170 | 4.960 | 5.075 | 7,773,424 | +0.00(+0.10%) |
Jun 12, 2012 | 5.250 | 5.340 | 5.010 | 5.070 | 6,934,248 | -0.14(-2.78%) |
Jun 11, 2012 | 5.270 | 5.330 | 5.190 | 5.215 | 5,868,814 | -0.02(-0.29%) |
Jun 08, 2012 | 5.150 | 5.250 | 5.070 | 5.230 | 6,194,330 | +0.14(+2.75%) |
Jun 07, 2012 | 5.230 | 5.250 | 5.090 | 5.090 | 4,600,138 | -0.05(-0.97%) |
Jun 06, 2012 | 5.050 | 5.160 | 5.040 | 5.140 | 3,806,808 | +0.13(+2.70%) |
Jun 05, 2012 | 4.900 | 5.070 | 4.890 | 5.005 | 4,670,203 | +0.08(+1.52%) |
Jun 04, 2012 | 5.170 | 5.180 | 4.860 | 4.930 | 6,646,288 | -0.22(-4.27%) |
Jun 01, 2012 | 5.070 | 5.235 | 5.040 | 5.150 | 8,040,960 | -0.08(-1.53%) |
May 31, 2012 | 4.950 | 5.240 | 4.860 | 5.230 | 15,175,620 | +0.47(+9.87%) |
May 30, 2012 | 4.710 | 4.800 | 4.650 | 4.760 | 5,700,959 | +0.04(+0.85%) |
May 29, 2012 | 4.760 | 4.840 | 4.680 | 4.720 | 6,124,806 | -0.03(-0.63%) |
May 25, 2012 | 4.630 | 4.780 | 4.550 | 4.750 | 6,272,325 | +0.15(+3.26%) |
May 24, 2012 | 4.460 | 4.680 | 4.460 | 4.600 | 6,904,359 | +0.12(+2.68%) |
May 23, 2012 | 4.230 | 4.520 | 4.190 | 4.480 | 5,070,767 | +0.22(+5.16%) |
May 22, 2012 | 4.220 | 4.330 | 4.190 | 4.260 | 4,926,313 | +0.04(+0.95%) |
May 21, 2012 | 4.190 | 4.230 | 4.130 | 4.220 | 2,409,132 | +0.07(+1.69%) |
May 18, 2012 | 4.190 | 4.260 | 4.060 | 4.150 | 4,322,072 | -0.02(-0.48%) |
May 17, 2012 | 4.520 | 4.530 | 4.140 | 4.170 | 5,227,944 | -0.33(-7.33%) |
May 16, 2012 | 4.450 | 4.570 | 4.440 | 4.500 | 3,006,211 | +0.07(+1.58%) |
May 15, 2012 | 4.570 | 4.650 | 4.420 | 4.430 | 4,568,310 | -0.16(-3.38%) |
May 14, 2012 | 4.690 | 4.750 | 4.520 | 4.585 | 5,551,071 | -0.21(-4.48%) |
May 11, 2012 | 4.660 | 4.800 | 4.660 | 4.800 | 3,247,737 | +0.10(+2.13%) |
May 10, 2012 | 4.760 | 4.820 | 4.690 | 4.700 | 3,300,527 | -0.03(-0.63%) |
May 09, 2012 | 4.750 | 4.790 | 4.710 | 4.730 | 2,601,623 | -0.06(-1.25%) |
May 08, 2012 | 4.800 | 4.890 | 4.780 | 4.790 | 3,627,760 | -0.07(-1.44%) |
May 07, 2012 | 4.720 | 4.930 | 4.690 | 4.860 | 4,143,310 | +0.12(+2.53%) |
May 04, 2012 | 4.750 | 4.830 | 4.720 | 4.740 | 7,655,576 | -0.01(-0.21%) |
May 03, 2012 | 4.700 | 4.830 | 4.700 | 4.750 | 4,100,736 | +0.03(+0.64%) |
May 02, 2012 | 4.680 | 4.780 | 4.680 | 4.720 | 3,033,120 | +0.00(+0.00%) |
May 01, 2012 | 4.720 | 4.840 | 4.720 | 4.720 | 3,208,164 | -0.03(-0.63%) |
Apr 30, 2012 | 4.820 | 4.920 | 4.740 | 4.750 | 5,650,355 | -0.05(-1.04%) |
Apr 27, 2012 | 4.720 | 4.800 | 4.660 | 4.800 | 6,098,442 | +0.15(+3.23%) |
Apr 26, 2012 | 4.640 | 4.730 | 4.630 | 4.650 | 4,200,480 | +0.01(+0.22%) |
Apr 25, 2012 | 4.700 | 4.770 | 4.600 | 4.640 | 4,792,466 | -0.02(-0.43%) |
Apr 24, 2012 | 4.640 | 4.684 | 4.620 | 4.660 | 2,533,446 | +0.04(+0.87%) |
Apr 23, 2012 | 4.750 | 4.750 | 4.600 | 4.620 | 5,367,085 | -0.16(-3.35%) |
Apr 20, 2012 | 4.900 | 4.910 | 4.760 | 4.780 | 3,258,420 | -0.05(-1.14%) |
Apr 19, 2012 | 4.760 | 4.890 | 4.750 | 4.835 | 6,699,279 | +0.08(+1.79%) |
Apr 18, 2012 | 4.840 | 4.940 | 4.750 | 4.750 | 4,405,265 | -0.14(-2.86%) |
Apr 17, 2012 | 4.870 | 4.910 | 4.830 | 4.890 | 3,274,174 | +0.05(+1.14%) |
Apr 16, 2012 | 4.800 | 4.900 | 4.730 | 4.835 | 2,430,168 | +0.05(+1.15%) |
Apr 13, 2012 | 4.880 | 4.890 | 4.770 | 4.780 | 2,664,832 | -0.14(-2.94%) |
Apr 12, 2012 | 4.730 | 4.945 | 4.730 | 4.925 | 6,243,162 | +0.22(+4.68%) |
Apr 11, 2012 | 4.700 | 4.750 | 4.670 | 4.705 | 4,303,601 | +0.09(+2.06%) |
Apr 10, 2012 | 4.800 | 4.800 | 4.610 | 4.610 | 4,364,523 | -0.17(-3.56%) |
Apr 09, 2012 | 4.810 | 4.830 | 4.730 | 4.780 | 3,137,536 | -0.06(-1.24%) |
Apr 05, 2012 | 4.890 | 4.940 | 4.840 | 4.840 | 2,538,862 | -0.04(-0.92%) |
Apr 04, 2012 | 4.870 | 4.930 | 4.830 | 4.885 | 6,005,045 | -0.03(-0.51%) |
Apr 03, 2012 | 4.870 | 4.930 | 4.830 | 4.910 | 5,971,529 | +0.06(+1.24%) |
Apr 02, 2012 | 4.920 | 4.940 | 4.840 | 4.850 | 5,656,226 | -0.04(-0.82%) |
Mar 30, 2012 | 5.000 | 5.050 | 4.870 | 4.890 | 14,608,510 | -0.11(-2.20%) |
Mar 29, 2012 | 5.010 | 5.030 | 4.730 | 5.000 | 30,327,384 | -0.22(-4.21%) |
Mar 28, 2012 | 5.060 | 5.270 | 5.060 | 5.220 | 8,625,558 | +0.15(+2.96%) |
Mar 27, 2012 | 5.210 | 5.210 | 5.060 | 5.070 | 2,621,806 | -0.14(-2.69%) |
Mar 26, 2012 | 5.140 | 5.210 | 5.120 | 5.210 | 2,492,192 | +0.12(+2.26%) |
Mar 23, 2012 | 5.070 | 5.100 | 5.010 | 5.095 | 1,597,663 | +0.02(+0.49%) |
Mar 22, 2012 | 5.080 | 5.200 | 5.050 | 5.070 | 2,303,270 | -0.06(-1.17%) |
Mar 21, 2012 | 5.190 | 5.190 | 5.120 | 5.130 | 1,698,620 | -0.05(-1.06%) |
Mar 20, 2012 | 5.110 | 5.220 | 5.070 | 5.185 | 3,629,506 | +0.02(+0.48%) |
Mar 19, 2012 | 5.150 | 5.220 | 5.120 | 5.160 | 2,008,592 | +0.01(+0.19%) |
Mar 16, 2012 | 5.350 | 5.390 | 5.110 | 5.150 | 5,591,625 | -0.22(-4.10%) |
Mar 15, 2012 | 5.120 | 5.370 | 5.060 | 5.370 | 5,849,858 | +0.30(+5.92%) |
Mar 14, 2012 | 5.080 | 5.150 | 5.010 | 5.070 | 2,594,947 | -0.01(-0.20%) |
Mar 13, 2012 | 4.940 | 5.110 | 4.890 | 5.080 | 5,855,262 | +0.17(+3.57%) |
Mar 12, 2012 | 4.980 | 4.990 | 4.820 | 4.905 | 15,372,350 | -0.08(-1.51%) |
Mar 09, 2012 | 5.000 | 5.050 | 4.930 | 4.980 | 12,251,004 | -0.01(-0.20%) |
Mar 08, 2012 | 5.050 | 5.070 | 4.860 | 4.990 | 6,371,159 | +0.00(+0.00%) |
Mar 07, 2012 | 4.990 | 5.010 | 4.880 | 4.990 | 3,180,681 | +0.04(+0.71%) |
Mar 06, 2012 | 4.970 | 5.080 | 4.950 | 4.955 | 2,867,677 | -0.05(-1.10%) |
Mar 05, 2012 | 5.080 | 5.090 | 5.000 | 5.010 | 2,766,638 | -0.10(-1.86%) |
Mar 02, 2012 | 5.180 | 5.290 | 5.100 | 5.105 | 3,246,315 | -0.08(-1.64%) |
Mar 01, 2012 | 5.160 | 5.250 | 5.120 | 5.190 | 4,255,606 | +0.09(+1.76%) |
Feb 29, 2012 | 5.200 | 5.240 | 5.100 | 5.100 | 4,766,277 | -0.09(-1.73%) |
Feb 28, 2012 | 5.100 | 5.220 | 5.050 | 5.190 | 5,194,677 | +0.03(+0.58%) |
Feb 27, 2012 | 4.810 | 5.170 | 4.810 | 5.160 | 10,716,784 | +0.36(+7.39%) |
Feb 24, 2012 | 5.050 | 5.085 | 4.760 | 4.805 | 11,160,957 | -0.21(-4.28%) |
Feb 23, 2012 | 5.170 | 5.190 | 4.940 | 5.020 | 11,427,258 | -0.12(-2.33%) |
Feb 22, 2012 | 5.300 | 5.340 | 5.120 | 5.140 | 5,662,861 | -0.16(-3.02%) |
Feb 21, 2012 | 5.810 | 5.810 | 5.170 | 5.300 | 15,064,244 | -0.51(-8.78%) |
Feb 17, 2012 | 5.970 | 6.040 | 5.800 | 5.810 | 7,803,001 | -0.11(-1.86%) |
Feb 16, 2012 | 5.830 | 5.980 | 5.684 | 5.920 | 6,017,594 | +0.09(+1.54%) |
Feb 15, 2012 | 5.890 | 5.925 | 5.760 | 5.830 | 2,506,980 | -0.03(-0.51%) |
Feb 14, 2012 | 5.900 | 5.950 | 5.800 | 5.860 | 2,147,656 | -0.06(-1.01%) |
Feb 13, 2012 | 5.910 | 5.950 | 5.790 | 5.920 | 3,835,550 | +0.06(+1.02%) |
Feb 10, 2012 | 5.870 | 5.950 | 5.820 | 5.860 | 2,166,665 | -0.08(-1.35%) |
Feb 09, 2012 | 6.000 | 6.020 | 5.820 | 5.940 | 2,621,349 | -0.04(-0.67%) |
Feb 08, 2012 | 5.980 | 6.030 | 5.840 | 5.980 | 4,242,515 | +0.03(+0.50%) |
Feb 07, 2012 | 6.110 | 6.150 | 5.940 | 5.950 | 4,420,276 | -0.18(-3.02%) |
Feb 06, 2012 | 6.200 | 6.305 | 6.100 | 6.135 | 4,859,107 | -0.10(-1.52%) |
Feb 03, 2012 | 6.160 | 6.320 | 6.130 | 6.230 | 5,370,305 | +0.15(+2.38%) |
Feb 02, 2012 | 6.080 | 6.120 | 6.010 | 6.085 | 2,754,192 | +0.01(+0.25%) |
Feb 01, 2012 | 5.970 | 6.080 | 5.900 | 6.070 | 5,440,181 | +0.15(+2.53%) |
Jan 31, 2012 | 5.960 | 5.970 | 5.760 | 5.920 | 3,536,770 | +0.00(+0.00%) |
Jan 30, 2012 | 5.780 | 5.960 | 5.760 | 5.920 | 5,761,764 | +0.11(+1.89%) |
Jan 27, 2012 | 5.800 | 5.860 | 5.710 | 5.810 | 4,245,390 | +0.01(+0.17%) |
Jan 26, 2012 | 5.760 | 5.880 | 5.630 | 5.800 | 9,898,220 | +0.23(+4.13%) |
Jan 25, 2012 | 5.600 | 5.740 | 5.520 | 5.570 | 6,515,984 | +0.07(+1.27%) |
Jan 24, 2012 | 5.390 | 5.530 | 5.290 | 5.500 | 3,073,618 | +0.08(+1.48%) |
Jan 23, 2012 | 5.440 | 5.520 | 5.350 | 5.420 | 3,103,997 | -0.02(-0.37%) |
Jan 20, 2012 | 5.500 | 5.580 | 5.410 | 5.440 | 5,630,027 | -0.10(-1.81%) |
Jan 19, 2012 | 5.390 | 5.540 | 5.300 | 5.540 | 3,072,175 | +0.16(+2.97%) |
Jan 18, 2012 | 5.250 | 5.450 | 5.180 | 5.380 | 3,506,265 | +0.12(+2.28%) |
Jan 17, 2012 | 5.370 | 5.430 | 5.150 | 5.260 | 6,489,268 | -0.23(-4.19%) |
Jan 13, 2012 | 5.510 | 5.630 | 5.430 | 5.490 | 2,610,399 | -0.09(-1.61%) |
Jan 12, 2012 | 5.690 | 5.695 | 5.390 | 5.580 | 11,120,985 | -0.10(-1.76%) |
Jan 11, 2012 | 5.800 | 5.870 | 5.500 | 5.680 | 22,985,508 | -0.24(-4.05%) |
Jan 10, 2012 | 5.570 | 5.930 | 5.530 | 5.920 | 15,644,383 | +0.39(+7.05%) |
Jan 09, 2012 | 5.460 | 5.545 | 5.430 | 5.530 | 8,325,362 | +0.08(+1.47%) |
Jan 06, 2012 | 5.400 | 5.480 | 5.310 | 5.450 | 4,447,848 | +0.03(+0.55%) |
Jan 05, 2012 | 5.190 | 5.420 | 5.050 | 5.420 | 6,118,827 | +0.19(+3.63%) |
Jan 04, 2012 | 5.130 | 5.240 | 5.040 | 5.230 | 3,647,955 | +0.03(+0.58%) |
Dec 30, 2011 | 5.220 | 5.290 | 5.150 | 5.200 | 2,068,424 | -0.06(-1.14%) |
Dec 29, 2011 | 5.210 | 5.280 | 5.160 | 5.260 | 1,538,957 | +0.10(+1.94%) |
Dec 28, 2011 | 5.300 | 5.330 | 5.110 | 5.160 | 2,108,728 | -0.16(-3.01%) |
Dec 27, 2011 | 5.310 | 5.360 | 5.180 | 5.320 | 3,185,126 | -0.02(-0.37%) |
Dec 23, 2011 | 5.280 | 5.360 | 5.130 | 5.340 | 2,678,302 | -0.03(-0.56%) |
Dec 21, 2011 | 5.300 | 5.440 | 5.250 | 5.370 | 2,129,255 | +0.03(+0.56%) |
Dec 20, 2011 | 5.170 | 5.360 | 5.170 | 5.340 | 4,433,059 | +0.17(+3.29%) |
Dec 19, 2011 | 5.610 | 5.640 | 5.140 | 5.170 | 5,880,351 | -0.40(-7.18%) |
Dec 16, 2011 | 5.310 | 5.650 | 5.280 | 5.570 | 13,336,341 | +0.31(+5.89%) |
Dec 15, 2011 | 5.200 | 5.270 | 5.180 | 5.260 | 5,208,925 | +0.14(+2.73%) |
Dec 14, 2011 | 4.910 | 5.195 | 4.910 | 5.120 | 6,912,642 | +0.20(+4.07%) |
Dec 13, 2011 | 5.120 | 5.140 | 4.890 | 4.920 | 5,319,768 | -0.17(-3.34%) |
Dec 12, 2011 | 4.960 | 5.150 | 4.850 | 5.090 | 5,311,584 | +0.04(+0.79%) |
Dec 09, 2011 | 4.730 | 5.070 | 4.670 | 5.050 | 6,363,412 | +0.30(+6.32%) |
Dec 08, 2011 | 4.930 | 4.930 | 4.730 | 4.750 | 7,520,706 | -0.20(-4.04%) |
Dec 07, 2011 | 4.680 | 4.990 | 4.640 | 4.950 | 10,490,594 | +0.24(+5.10%) |
Dec 06, 2011 | 4.690 | 4.780 | 4.620 | 4.710 | 11,711,966 | +0.01(+0.21%) |
Dec 05, 2011 | 4.490 | 4.750 | 4.460 | 4.700 | 12,117,785 | +0.26(+5.86%) |
Dec 02, 2011 | 4.350 | 4.470 | 4.210 | 4.440 | 9,515,021 | +0.14(+3.26%) |