Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.469 | 5.572 | 5.439 | 5.524 | 16,590,991 | +0.00(+0.00%) |
Jul 30, 2012 | 5.511 | 5.560 | 5.272 | 5.524 | 12,411,557 | +0.04(+0.78%) |
Jul 27, 2012 | 5.293 | 5.612 | 5.232 | 5.481 | 17,614,532 | +0.32(+6.24%) |
Jul 26, 2012 | 5.099 | 5.211 | 5.062 | 5.159 | 10,711,530 | +0.19(+3.79%) |
Jul 25, 2012 | 5.117 | 5.129 | 4.926 | 4.971 | 8,936,857 | -0.09(-1.80%) |
Jul 24, 2012 | 5.208 | 5.208 | 5.002 | 5.062 | 11,762,866 | -0.07(-1.30%) |
Jul 23, 2012 | 5.147 | 5.153 | 5.032 | 5.129 | 8,650,741 | -0.20(-3.76%) |
Jul 20, 2012 | 5.378 | 5.469 | 5.263 | 5.329 | 10,991,872 | -0.16(-2.98%) |
Jul 19, 2012 | 5.384 | 5.542 | 5.360 | 5.493 | 11,354,812 | +0.15(+2.84%) |
Jul 18, 2012 | 5.147 | 5.393 | 5.126 | 5.341 | 12,026,382 | +0.16(+3.17%) |
Jul 17, 2012 | 5.135 | 5.226 | 5.080 | 5.178 | 9,256,560 | +0.10(+1.91%) |
Jul 16, 2012 | 5.147 | 5.171 | 4.995 | 5.080 | 9,939,628 | -0.08(-1.65%) |
Jul 13, 2012 | 5.190 | 5.226 | 5.111 | 5.165 | 11,638,505 | +0.10(+2.04%) |
Jul 12, 2012 | 4.941 | 5.117 | 4.898 | 5.062 | 9,760,415 | -0.01(-0.12%) |
Jul 11, 2012 | 5.087 | 5.135 | 4.983 | 5.068 | 12,101,228 | -0.05(-0.95%) |
Jul 10, 2012 | 5.329 | 5.341 | 5.087 | 5.117 | 10,298,489 | -0.12(-2.20%) |
Jul 09, 2012 | 5.232 | 5.308 | 5.202 | 5.232 | 7,676,224 | -0.05(-1.03%) |
Jul 06, 2012 | 5.299 | 5.329 | 5.238 | 5.287 | 9,985,838 | -0.18(-3.22%) |
Jul 05, 2012 | 5.348 | 5.566 | 5.317 | 5.463 | 19,258,120 | -0.06(-1.10%) |
Jul 03, 2012 | 5.414 | 5.530 | 5.402 | 5.524 | 9,741,264 | +0.11(+2.02%) |
Jul 02, 2012 | 5.366 | 5.414 | 5.311 | 5.414 | 11,025,883 | +0.10(+1.83%) |
Jun 29, 2012 | 5.111 | 5.348 | 5.090 | 5.317 | 14,446,774 | +0.52(+10.75%) |
Jun 28, 2012 | 4.777 | 4.819 | 4.656 | 4.801 | 13,142,680 | -0.02(-0.38%) |
Jun 27, 2012 | 4.771 | 4.892 | 4.771 | 4.819 | 7,016,103 | +0.06(+1.28%) |
Jun 26, 2012 | 4.753 | 4.813 | 4.704 | 4.759 | 9,344,151 | +0.01(+0.13%) |
Jun 25, 2012 | 4.795 | 4.819 | 4.716 | 4.753 | 9,779,112 | -0.13(-2.73%) |
Jun 22, 2012 | 5.038 | 5.056 | 4.838 | 4.886 | 11,241,417 | -0.08(-1.59%) |
Jun 21, 2012 | 5.111 | 5.135 | 4.947 | 4.965 | 14,986,893 | -0.27(-5.10%) |
Jun 20, 2012 | 5.341 | 5.396 | 5.214 | 5.232 | 16,259,748 | -0.16(-2.93%) |
Jun 19, 2012 | 5.147 | 5.408 | 5.117 | 5.390 | 15,962,443 | +0.16(+3.14%) |
Jun 18, 2012 | 5.214 | 5.263 | 5.171 | 5.226 | 10,703,578 | -0.05(-0.92%) |
Jun 15, 2012 | 5.196 | 5.281 | 5.165 | 5.275 | 11,710,331 | +0.13(+2.48%) |
Jun 14, 2012 | 5.032 | 5.190 | 4.983 | 5.147 | 11,133,486 | +0.12(+2.29%) |
Jun 13, 2012 | 5.002 | 5.117 | 4.959 | 5.032 | 13,473,768 | -0.01(-0.24%) |
Jun 12, 2012 | 4.935 | 5.068 | 4.923 | 5.044 | 12,862,896 | +0.13(+2.72%) |
Jun 11, 2012 | 5.123 | 5.123 | 4.898 | 4.910 | 10,331,437 | -0.10(-1.94%) |
Jun 08, 2012 | 4.989 | 5.020 | 4.886 | 5.008 | 9,553,003 | -0.05(-0.96%) |
Jun 07, 2012 | 5.117 | 5.196 | 5.032 | 5.056 | 11,442,617 | +0.05(+1.09%) |
Jun 06, 2012 | 4.850 | 5.008 | 4.850 | 5.002 | 14,139,206 | +0.18(+3.78%) |
Jun 05, 2012 | 4.832 | 4.959 | 4.801 | 4.819 | 10,763,151 | +0.04(+0.76%) |
Jun 04, 2012 | 4.734 | 4.819 | 4.716 | 4.783 | 11,568,017 | +0.10(+2.20%) |
Jun 01, 2012 | 4.619 | 4.789 | 4.613 | 4.680 | 12,495,242 | -0.15(-3.02%) |
May 31, 2012 | 4.765 | 4.825 | 4.692 | 4.825 | 14,406,069 | -0.01(-0.25%) |
May 30, 2012 | 4.819 | 4.888 | 4.795 | 4.838 | 10,256,858 | -0.15(-3.04%) |
May 29, 2012 | 5.038 | 5.038 | 4.904 | 4.989 | 11,326,022 | +0.10(+1.98%) |
May 25, 2012 | 4.813 | 4.965 | 4.777 | 4.892 | 11,529,480 | +0.09(+1.90%) |
May 24, 2012 | 4.868 | 4.880 | 4.686 | 4.801 | 13,261,308 | -0.05(-1.13%) |
May 23, 2012 | 4.777 | 4.868 | 4.692 | 4.856 | 14,236,744 | +0.04(+0.88%) |
May 22, 2012 | 4.898 | 5.008 | 4.783 | 4.813 | 12,820,830 | -0.12(-2.46%) |
May 21, 2012 | 4.680 | 4.977 | 4.680 | 4.935 | 13,861,041 | +0.29(+6.14%) |
May 18, 2012 | 4.704 | 4.762 | 4.561 | 4.649 | 19,776,484 | -0.04(-0.78%) |
May 17, 2012 | 4.825 | 4.907 | 4.680 | 4.686 | 16,852,790 | -0.12(-2.40%) |
May 16, 2012 | 4.983 | 4.995 | 4.777 | 4.801 | 14,100,200 | -0.01(-0.25%) |
May 15, 2012 | 4.947 | 4.989 | 4.795 | 4.813 | 11,787,363 | -0.12(-2.46%) |
May 14, 2012 | 4.929 | 5.002 | 4.901 | 4.935 | 10,952,070 | -0.18(-3.46%) |
May 11, 2012 | 5.015 | 5.233 | 5.009 | 5.112 | 16,645,010 | +0.01(+0.12%) |
May 10, 2012 | 5.063 | 5.214 | 5.021 | 5.106 | 17,869,062 | +0.15(+3.05%) |
May 09, 2012 | 4.894 | 5.051 | 4.882 | 4.954 | 16,959,862 | -0.07(-1.33%) |
May 08, 2012 | 5.124 | 5.130 | 4.966 | 5.021 | 16,263,342 | -0.21(-4.05%) |
May 07, 2012 | 5.106 | 5.239 | 5.021 | 5.233 | 14,285,065 | +0.02(+0.35%) |
May 04, 2012 | 5.426 | 5.444 | 5.214 | 5.214 | 13,497,904 | -0.31(-5.59%) |
May 03, 2012 | 5.559 | 5.571 | 5.426 | 5.523 | 11,768,556 | -0.13(-2.25%) |
May 02, 2012 | 5.644 | 5.662 | 5.523 | 5.650 | 5,939,521 | -0.07(-1.16%) |
May 01, 2012 | 5.698 | 5.825 | 5.638 | 5.717 | 4,719,507 | +0.04(+0.64%) |
Apr 30, 2012 | 5.723 | 5.747 | 5.602 | 5.680 | 8,646,006 | -0.04(-0.74%) |
Apr 27, 2012 | 5.801 | 5.825 | 5.704 | 5.723 | 8,109,570 | -0.05(-0.84%) |
Apr 26, 2012 | 5.674 | 5.813 | 5.608 | 5.771 | 9,051,475 | +0.06(+1.06%) |
Apr 25, 2012 | 5.765 | 5.789 | 5.650 | 5.711 | 9,640,099 | +0.05(+0.96%) |
Apr 24, 2012 | 5.547 | 5.692 | 5.541 | 5.656 | 8,993,863 | +0.02(+0.32%) |
Apr 23, 2012 | 5.596 | 5.638 | 5.505 | 5.638 | 7,824,957 | -0.14(-2.41%) |
Apr 20, 2012 | 5.795 | 5.886 | 5.747 | 5.777 | 6,268,635 | +0.03(+0.53%) |
Apr 19, 2012 | 5.825 | 5.865 | 5.677 | 5.747 | 7,227,827 | -0.06(-1.04%) |
Apr 18, 2012 | 5.686 | 5.838 | 5.671 | 5.807 | 9,160,920 | +0.08(+1.37%) |
Apr 17, 2012 | 5.711 | 5.801 | 5.686 | 5.729 | 6,975,119 | +0.05(+0.96%) |
Apr 16, 2012 | 5.813 | 5.832 | 5.583 | 5.674 | 11,956,606 | -0.07(-1.26%) |
Apr 13, 2012 | 5.735 | 5.765 | 5.596 | 5.747 | 10,941,844 | -0.05(-0.94%) |
Apr 12, 2012 | 5.590 | 5.850 | 5.577 | 5.801 | 11,909,019 | +0.17(+3.01%) |
Apr 11, 2012 | 5.638 | 5.692 | 5.577 | 5.632 | 11,012,261 | +0.08(+1.42%) |
Apr 10, 2012 | 5.608 | 5.626 | 5.427 | 5.553 | 16,244,017 | -0.13(-2.34%) |
Apr 09, 2012 | 5.632 | 5.729 | 5.620 | 5.686 | 7,369,088 | -0.07(-1.16%) |
Apr 05, 2012 | 5.704 | 5.807 | 5.680 | 5.753 | 10,741,934 | +0.04(+0.63%) |
Apr 04, 2012 | 5.789 | 5.825 | 5.674 | 5.717 | 10,694,310 | -0.19(-3.28%) |
Apr 03, 2012 | 6.013 | 6.049 | 5.798 | 5.910 | 9,698,091 | -0.08(-1.31%) |
Apr 02, 2012 | 5.783 | 6.061 | 5.771 | 5.989 | 14,185,848 | +0.16(+2.80%) |
Mar 30, 2012 | 5.983 | 5.989 | 5.771 | 5.825 | 16,503,664 | -0.13(-2.23%) |
Mar 29, 2012 | 5.801 | 5.971 | 5.753 | 5.959 | 13,824,987 | +0.05(+0.82%) |
Mar 28, 2012 | 6.122 | 6.125 | 5.874 | 5.910 | 17,601,156 | -0.21(-3.36%) |
Mar 27, 2012 | 6.315 | 6.352 | 6.079 | 6.116 | 11,473,873 | -0.18(-2.88%) |
Mar 26, 2012 | 6.267 | 6.309 | 6.219 | 6.297 | 8,961,289 | +0.11(+1.76%) |
Mar 23, 2012 | 6.007 | 6.213 | 5.965 | 6.188 | 11,794,706 | +0.21(+3.44%) |
Mar 22, 2012 | 6.019 | 6.049 | 5.928 | 5.983 | 9,077,602 | -0.17(-2.75%) |
Mar 21, 2012 | 6.237 | 6.237 | 6.043 | 6.152 | 10,502,397 | -0.11(-1.74%) |
Mar 20, 2012 | 6.249 | 6.261 | 6.170 | 6.261 | 11,862,651 | -0.17(-2.63%) |
Mar 19, 2012 | 6.406 | 6.509 | 6.394 | 6.430 | 7,648,487 | -0.02(-0.37%) |
Mar 16, 2012 | 6.485 | 6.485 | 6.388 | 6.455 | 8,194,623 | +0.03(+0.47%) |
Mar 15, 2012 | 6.436 | 6.527 | 6.388 | 6.424 | 11,354,543 | +0.04(+0.57%) |
Mar 14, 2012 | 6.297 | 6.467 | 6.297 | 6.388 | 16,019,068 | +0.05(+0.76%) |
Mar 13, 2012 | 6.025 | 6.340 | 5.995 | 6.340 | 14,792,757 | +0.36(+5.97%) |
Mar 12, 2012 | 5.940 | 6.019 | 5.904 | 5.983 | 8,784,632 | -0.04(-0.70%) |
Mar 09, 2012 | 6.007 | 6.092 | 5.971 | 6.025 | 9,689,459 | +0.03(+0.50%) |
Mar 08, 2012 | 5.977 | 6.025 | 5.874 | 5.995 | 12,292,494 | +0.13(+2.27%) |
Mar 07, 2012 | 5.898 | 5.898 | 5.786 | 5.862 | 12,712,013 | -0.05(-0.82%) |
Mar 06, 2012 | 6.067 | 6.067 | 5.892 | 5.910 | 15,229,194 | -0.36(-5.69%) |
Mar 05, 2012 | 6.406 | 6.436 | 6.255 | 6.267 | 13,329,814 | -0.14(-2.17%) |
Mar 02, 2012 | 6.436 | 6.491 | 6.376 | 6.406 | 12,138,504 | -0.04(-0.66%) |
Mar 01, 2012 | 6.322 | 6.449 | 6.315 | 6.449 | 11,674,888 | +0.16(+2.50%) |
Feb 29, 2012 | 6.370 | 6.449 | 6.243 | 6.291 | 11,712,400 | -0.02(-0.29%) |
Feb 28, 2012 | 6.261 | 6.322 | 6.225 | 6.309 | 9,086,230 | +0.06(+1.02%) |
Feb 27, 2012 | 6.216 | 6.258 | 6.168 | 6.246 | 6,206,853 | -0.04(-0.67%) |
Feb 24, 2012 | 6.270 | 6.324 | 6.246 | 6.288 | 5,970,803 | +0.06(+0.97%) |
Feb 23, 2012 | 6.258 | 6.300 | 6.180 | 6.228 | 8,734,721 | -0.01(-0.19%) |
Feb 22, 2012 | 6.336 | 6.396 | 6.228 | 6.240 | 8,199,146 | -0.04(-0.67%) |
Feb 21, 2012 | 6.276 | 6.409 | 6.228 | 6.282 | 11,276,052 | +0.05(+0.77%) |
Feb 17, 2012 | 6.228 | 6.276 | 6.150 | 6.234 | 13,042,567 | +0.10(+1.57%) |
Feb 16, 2012 | 6.017 | 6.137 | 5.969 | 6.137 | 18,491,500 | +0.14(+2.41%) |
Feb 15, 2012 | 6.156 | 6.174 | 5.975 | 5.993 | 14,738,366 | -0.14(-2.36%) |
Feb 14, 2012 | 6.228 | 6.234 | 6.065 | 6.137 | 17,470,980 | -0.15(-2.39%) |
Feb 13, 2012 | 6.330 | 6.372 | 6.192 | 6.288 | 13,956,255 | +0.05(+0.87%) |
Feb 10, 2012 | 6.282 | 6.354 | 6.156 | 6.234 | 20,283,406 | -0.23(-3.63%) |
Feb 09, 2012 | 6.415 | 6.493 | 6.366 | 6.469 | 19,321,220 | +0.04(+0.56%) |
Feb 08, 2012 | 6.445 | 6.493 | 6.369 | 6.433 | 17,142,020 | +0.02(+0.28%) |
Feb 07, 2012 | 6.409 | 6.457 | 6.330 | 6.415 | 12,854,232 | +0.01(+0.19%) |
Feb 06, 2012 | 6.318 | 6.409 | 6.312 | 6.402 | 12,228,598 | +0.01(+0.09%) |
Feb 03, 2012 | 6.288 | 6.445 | 6.216 | 6.396 | 24,126,862 | +0.21(+3.41%) |
Feb 02, 2012 | 6.101 | 6.264 | 6.101 | 6.186 | 23,700,588 | +0.07(+1.08%) |
Feb 01, 2012 | 5.897 | 6.204 | 5.860 | 6.119 | 43,925,616 | +0.40(+6.95%) |
Jan 31, 2012 | 5.848 | 5.860 | 5.692 | 5.722 | 14,167,071 | -0.05(-0.94%) |
Jan 30, 2012 | 5.740 | 5.818 | 5.650 | 5.776 | 16,031,217 | -0.04(-0.62%) |
Jan 27, 2012 | 5.836 | 5.903 | 5.788 | 5.812 | 17,451,936 | -0.02(-0.41%) |
Jan 26, 2012 | 5.878 | 5.933 | 5.782 | 5.836 | 16,147,799 | -0.04(-0.72%) |
Jan 25, 2012 | 5.752 | 5.951 | 5.674 | 5.878 | 12,242,643 | +0.14(+2.41%) |
Jan 24, 2012 | 5.583 | 5.743 | 5.535 | 5.740 | 11,917,601 | -0.02(-0.42%) |
Jan 23, 2012 | 5.740 | 5.782 | 5.680 | 5.764 | 13,909,787 | +0.03(+0.53%) |
Jan 20, 2012 | 5.728 | 5.792 | 5.680 | 5.734 | 11,399,025 | +0.01(+0.11%) |
Jan 19, 2012 | 5.722 | 5.758 | 5.595 | 5.728 | 21,363,410 | -0.07(-1.25%) |
Jan 18, 2012 | 5.656 | 5.806 | 5.632 | 5.800 | 14,110,969 | +0.07(+1.16%) |
Jan 17, 2012 | 5.704 | 5.752 | 5.638 | 5.734 | 17,895,138 | +0.25(+4.50%) |
Jan 13, 2012 | 5.547 | 5.553 | 5.415 | 5.487 | 15,252,953 | -0.17(-2.98%) |
Jan 12, 2012 | 5.553 | 5.680 | 5.487 | 5.656 | 12,684,021 | +0.11(+1.95%) |
Jan 11, 2012 | 5.541 | 5.577 | 5.493 | 5.547 | 12,572,316 | +0.13(+2.45%) |
Jan 10, 2012 | 5.415 | 5.481 | 5.382 | 5.415 | 20,281,148 | +0.25(+4.90%) |
Jan 09, 2012 | 5.192 | 5.252 | 5.144 | 5.162 | 13,488,844 | +0.05(+0.94%) |
Jan 06, 2012 | 5.138 | 5.192 | 5.059 | 5.114 | 16,291,890 | +0.07(+1.43%) |
Jan 05, 2012 | 5.096 | 5.138 | 4.969 | 5.041 | 13,309,724 | -0.03(-0.59%) |
Jan 04, 2012 | 4.915 | 5.150 | 4.915 | 5.071 | 9,933,312 | +0.37(+7.81%) |
Dec 30, 2011 | 4.662 | 4.704 | 4.662 | 4.704 | 4,724,977 | +0.04(+0.77%) |
Dec 29, 2011 | 4.638 | 4.680 | 4.571 | 4.668 | 8,004,170 | +0.08(+1.71%) |
Dec 28, 2011 | 4.752 | 4.770 | 4.578 | 4.590 | 6,736,601 | -0.19(-3.91%) |
Dec 27, 2011 | 4.758 | 4.813 | 4.758 | 4.776 | 7,782,840 | +0.07(+1.54%) |
Dec 23, 2011 | 4.746 | 4.770 | 4.668 | 4.704 | 8,958,183 | +0.14(+3.17%) |
Dec 21, 2011 | 4.559 | 4.578 | 4.475 | 4.559 | 8,479,744 | -0.01(-0.26%) |
Dec 20, 2011 | 4.439 | 4.590 | 4.439 | 4.571 | 10,553,510 | +0.26(+6.01%) |
Dec 19, 2011 | 4.445 | 4.451 | 4.282 | 4.312 | 9,266,047 | -0.13(-2.85%) |
Dec 16, 2011 | 4.511 | 4.565 | 4.403 | 4.439 | 19,743,808 | +0.00(+0.00%) |
Dec 15, 2011 | 4.559 | 4.584 | 4.433 | 4.439 | 9,541,356 | +0.01(+0.14%) |
Dec 14, 2011 | 4.427 | 4.541 | 4.385 | 4.433 | 11,214,750 | -0.03(-0.67%) |
Dec 13, 2011 | 4.602 | 4.656 | 4.421 | 4.463 | 16,871,850 | -0.04(-0.80%) |
Dec 12, 2011 | 4.565 | 4.614 | 4.475 | 4.499 | 12,581,299 | -0.23(-4.96%) |
Dec 09, 2011 | 4.650 | 4.740 | 4.620 | 4.734 | 14,439,718 | +0.14(+3.01%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.584 | 4.596 | 19,777,730 | -0.25(-5.10%) |
Dec 07, 2011 | 4.837 | 4.927 | 4.776 | 4.843 | 13,877,148 | -0.04(-0.74%) |
Dec 06, 2011 | 4.812 | 4.939 | 4.758 | 4.879 | 9,118,613 | +0.02(+0.50%) |
Dec 05, 2011 | 4.794 | 4.885 | 4.764 | 4.855 | 9,329,956 | +0.19(+4.00%) |
Dec 02, 2011 | 4.716 | 4.758 | 4.614 | 4.668 | 9,161,618 | +0.01(+0.13%) |
Dec 01, 2011 | 4.608 | 4.704 | 4.602 | 4.662 | 12,639,055 | +0.04(+0.78%) |
Nov 30, 2011 | 4.553 | 4.626 | 4.385 | 4.626 | 21,403,720 | +0.37(+8.63%) |
Nov 29, 2011 | 4.379 | 4.385 | 4.234 | 4.258 | 16,608,570 | -0.19(-4.20%) |
Nov 28, 2011 | 4.421 | 4.445 | 4.373 | 4.445 | 17,011,348 | +0.20(+4.83%) |
Nov 25, 2011 | 4.288 | 4.343 | 4.228 | 4.240 | 7,578,728 | -0.13(-2.90%) |
Nov 23, 2011 | 4.523 | 4.523 | 4.361 | 4.367 | 10,786,795 | -0.24(-5.23%) |
Nov 22, 2011 | 4.608 | 4.680 | 4.523 | 4.608 | 13,445,353 | -0.04(-0.97%) |
Nov 21, 2011 | 4.647 | 4.694 | 4.557 | 4.653 | 13,460,999 | -0.15(-3.11%) |
Nov 18, 2011 | 4.915 | 4.933 | 4.778 | 4.802 | 15,330,894 | -0.08(-1.71%) |
Nov 17, 2011 | 5.178 | 5.190 | 4.838 | 4.886 | 18,995,456 | -0.22(-4.33%) |
Nov 16, 2011 | 5.113 | 5.226 | 5.077 | 5.107 | 15,227,404 | -0.18(-3.39%) |
Nov 15, 2011 | 5.190 | 5.357 | 5.130 | 5.286 | 9,248,484 | +0.04(+0.80%) |
Nov 14, 2011 | 5.244 | 5.262 | 5.154 | 5.244 | 14,599,073 | -0.16(-2.88%) |
Nov 11, 2011 | 5.328 | 5.477 | 5.322 | 5.399 | 15,603,321 | +0.22(+4.27%) |
Nov 10, 2011 | 5.256 | 5.292 | 5.136 | 5.178 | 18,421,452 | +0.06(+1.17%) |
Nov 09, 2011 | 5.226 | 5.268 | 5.095 | 5.118 | 35,210,008 | -0.34(-6.24%) |
Nov 08, 2011 | 5.429 | 5.471 | 5.295 | 5.459 | 19,982,840 | -0.02(-0.33%) |
Nov 07, 2011 | 5.453 | 5.549 | 5.363 | 5.477 | 15,348,658 | +0.05(+0.99%) |
Nov 04, 2011 | 5.298 | 5.477 | 5.196 | 5.423 | 22,554,624 | +0.05(+0.89%) |
Nov 03, 2011 | 5.429 | 5.483 | 5.342 | 5.375 | 21,897,530 | +0.02(+0.45%) |
Nov 02, 2011 | 5.268 | 5.447 | 5.256 | 5.351 | 13,704,961 | +0.19(+3.70%) |
Nov 01, 2011 | 5.077 | 5.310 | 5.059 | 5.160 | 32,138,814 | -0.23(-4.21%) |
Oct 31, 2011 | 5.537 | 5.537 | 5.387 | 5.387 | 18,397,502 | -0.27(-4.75%) |
Oct 28, 2011 | 5.399 | 5.728 | 5.369 | 5.656 | 25,868,144 | +0.20(+3.61%) |
Oct 27, 2011 | 5.226 | 5.578 | 5.142 | 5.459 | 36,602,576 | +0.56(+11.33%) |
Oct 26, 2011 | 4.969 | 5.011 | 4.784 | 4.903 | 18,560,164 | +0.15(+3.14%) |
Oct 25, 2011 | 4.945 | 4.951 | 4.712 | 4.754 | 22,676,908 | -0.23(-4.67%) |
Oct 24, 2011 | 4.683 | 4.999 | 4.683 | 4.987 | 17,989,576 | +0.33(+7.19%) |
Oct 21, 2011 | 4.545 | 4.688 | 4.539 | 4.653 | 11,997,327 | +0.17(+3.73%) |
Oct 20, 2011 | 4.545 | 4.605 | 4.390 | 4.485 | 23,377,876 | -0.10(-2.21%) |
Oct 19, 2011 | 4.659 | 4.736 | 4.533 | 4.587 | 18,225,158 | -0.16(-3.40%) |
Oct 18, 2011 | 4.563 | 4.790 | 4.473 | 4.748 | 21,985,842 | +0.17(+3.65%) |
Oct 17, 2011 | 4.850 | 4.874 | 4.557 | 4.581 | 20,993,020 | -0.36(-7.26%) |
Oct 14, 2011 | 4.886 | 4.945 | 4.820 | 4.939 | 10,701,850 | +0.10(+1.97%) |
Oct 13, 2011 | 4.856 | 4.868 | 4.629 | 4.844 | 15,071,985 | -0.06(-1.22%) |
Oct 12, 2011 | 4.868 | 5.011 | 4.841 | 4.903 | 13,228,407 | +0.13(+2.75%) |
Oct 11, 2011 | 4.611 | 4.838 | 4.497 | 4.772 | 19,100,848 | +0.13(+2.70%) |
Oct 10, 2011 | 4.509 | 4.653 | 4.497 | 4.647 | 15,261,229 | +0.32(+7.31%) |
Oct 07, 2011 | 4.563 | 4.575 | 4.288 | 4.330 | 16,929,512 | -0.17(-3.72%) |
Oct 06, 2011 | 4.420 | 4.503 | 4.384 | 4.497 | 20,776,990 | +0.31(+7.42%) |
Oct 05, 2011 | 4.163 | 4.193 | 4.067 | 4.187 | 19,750,282 | +0.07(+1.59%) |
Oct 04, 2011 | 4.049 | 4.133 | 3.942 | 4.121 | 19,865,420 | +0.04(+0.88%) |
Oct 03, 2011 | 4.247 | 4.330 | 4.085 | 4.085 | 25,402,676 | -0.17(-4.07%) |
Sep 30, 2011 | 4.426 | 4.485 | 4.205 | 4.258 | 20,989,400 | -0.25(-5.56%) |
Sep 29, 2011 | 4.671 | 4.730 | 4.420 | 4.509 | 24,137,298 | -0.09(-1.95%) |
Sep 28, 2011 | 4.796 | 4.868 | 4.557 | 4.599 | 19,540,990 | -0.20(-4.23%) |
Sep 27, 2011 | 4.880 | 4.927 | 4.766 | 4.802 | 22,532,466 | +0.08(+1.77%) |
Sep 26, 2011 | 4.563 | 4.730 | 4.447 | 4.718 | 19,366,424 | +0.17(+3.67%) |
Sep 23, 2011 | 4.390 | 4.563 | 4.372 | 4.551 | 17,317,644 | +0.14(+3.11%) |
Sep 22, 2011 | 4.438 | 4.575 | 4.360 | 4.414 | 23,555,734 | -0.26(-5.62%) |
Sep 21, 2011 | 4.796 | 4.939 | 4.671 | 4.677 | 17,097,730 | -0.23(-4.63%) |
Sep 20, 2011 | 5.053 | 5.077 | 4.853 | 4.903 | 12,468,009 | -0.18(-3.53%) |
Sep 19, 2011 | 4.945 | 5.127 | 4.903 | 5.083 | 17,300,978 | -0.04(-0.82%) |
Sep 16, 2011 | 5.142 | 5.169 | 5.074 | 5.124 | 9,969,540 | -0.02(-0.35%) |
Sep 15, 2011 | 5.136 | 5.178 | 5.020 | 5.142 | 12,391,119 | +0.15(+2.99%) |
Sep 14, 2011 | 4.975 | 5.077 | 4.820 | 4.993 | 16,769,529 | +0.11(+2.33%) |
Sep 13, 2011 | 4.933 | 4.939 | 4.826 | 4.880 | 11,373,139 | +0.01(+0.25%) |
Sep 12, 2011 | 4.850 | 5.023 | 4.694 | 4.868 | 21,505,504 | -0.10(-1.93%) |
Sep 09, 2011 | 5.053 | 5.178 | 4.933 | 4.963 | 18,447,942 | -0.17(-3.26%) |
Sep 08, 2011 | 5.005 | 5.208 | 4.987 | 5.130 | 25,582,882 | +0.07(+1.30%) |
Sep 07, 2011 | 4.957 | 5.118 | 4.945 | 5.065 | 13,372,924 | +0.19(+3.79%) |
Sep 06, 2011 | 4.683 | 4.903 | 4.647 | 4.880 | 15,323,272 | -0.05(-1.09%) |
Sep 02, 2011 | 4.957 | 5.017 | 4.814 | 4.933 | 12,486,003 | -0.22(-4.18%) |
Sep 01, 2011 | 5.178 | 5.262 | 5.136 | 5.148 | 14,855,568 | -0.01(-0.12%) |
Aug 31, 2011 | 5.202 | 5.250 | 5.029 | 5.154 | 17,365,996 | -0.01(-0.12%) |
Aug 30, 2011 | 5.059 | 5.238 | 5.024 | 5.160 | 10,890,512 | +0.05(+1.05%) |
Aug 29, 2011 | 4.993 | 5.142 | 4.980 | 5.107 | 16,785,024 | +0.17(+3.39%) |
Aug 26, 2011 | 4.784 | 4.957 | 4.671 | 4.939 | 12,501,544 | +0.10(+1.97%) |
Aug 25, 2011 | 4.963 | 5.005 | 4.760 | 4.844 | 24,730,622 | -0.14(-2.87%) |
Aug 24, 2011 | 5.047 | 5.154 | 4.874 | 4.987 | 17,088,406 | -0.04(-0.71%) |
Aug 23, 2011 | 4.772 | 5.047 | 4.754 | 5.023 | 17,785,462 | +0.31(+6.59%) |
Aug 22, 2011 | 4.886 | 4.898 | 4.712 | 4.712 | 16,645,047 | +0.04(+0.77%) |
Aug 19, 2011 | 4.688 | 4.903 | 4.659 | 4.677 | 19,886,324 | +0.01(+0.26%) |
Aug 18, 2011 | 4.730 | 4.766 | 4.569 | 4.665 | 18,825,468 | -0.27(-5.56%) |
Aug 17, 2011 | 4.880 | 4.951 | 4.790 | 4.939 | 13,292,653 | +0.08(+1.60%) |
Aug 16, 2011 | 4.898 | 4.939 | 4.778 | 4.862 | 17,209,728 | -0.18(-3.60%) |
Aug 15, 2011 | 5.037 | 5.198 | 4.937 | 5.043 | 25,437,778 | +0.15(+3.16%) |
Aug 12, 2011 | 4.717 | 4.984 | 4.610 | 4.889 | 28,744,692 | +0.26(+5.64%) |
Aug 11, 2011 | 4.302 | 4.699 | 4.201 | 4.628 | 21,934,478 | +0.42(+10.01%) |
Aug 10, 2011 | 4.195 | 4.343 | 4.076 | 4.207 | 24,532,478 | -0.11(-2.61%) |
Aug 09, 2011 | 4.409 | 4.325 | 3.934 | 4.320 | 20,576,200 | +0.27(+6.59%) |
Aug 08, 2011 | 4.409 | 4.426 | 4.047 | 4.053 | 24,468,514 | -0.62(-13.21%) |
Aug 05, 2011 | 4.616 | 4.753 | 4.379 | 4.670 | 32,240,388 | +0.08(+1.81%) |
Aug 04, 2011 | 4.931 | 4.943 | 4.581 | 4.587 | 25,159,152 | -0.49(-9.70%) |
Aug 03, 2011 | 5.115 | 5.132 | 4.883 | 5.079 | 22,531,928 | -0.08(-1.61%) |
Aug 02, 2011 | 5.411 | 5.429 | 5.162 | 5.162 | 12,780,213 | -0.23(-4.18%) |