Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.708 | 3.750 | 3.625 | 3.667 | 55,462,136 | -0.06(-1.49%) |
Feb 28, 2012 | 3.771 | 3.784 | 3.701 | 3.722 | 47,634,724 | -0.05(-1.29%) |
Feb 27, 2012 | 3.771 | 3.805 | 3.743 | 3.771 | 50,460,296 | -0.25(-6.21%) |
Feb 24, 2012 | 4.013 | 4.069 | 3.985 | 4.020 | 89,903,056 | +0.18(+4.69%) |
Feb 23, 2012 | 3.771 | 3.840 | 3.750 | 3.840 | 39,672,168 | -0.01(-0.36%) |
Feb 22, 2012 | 3.882 | 3.902 | 3.847 | 3.854 | 32,498,888 | -0.01(-0.36%) |
Feb 21, 2012 | 3.840 | 3.916 | 3.819 | 3.868 | 34,609,012 | +0.06(+1.64%) |
Feb 17, 2012 | 3.701 | 3.812 | 3.694 | 3.805 | 56,365,640 | +0.19(+5.37%) |
Feb 16, 2012 | 3.556 | 3.618 | 3.549 | 3.611 | 32,045,148 | +0.08(+2.16%) |
Feb 15, 2012 | 3.570 | 3.597 | 3.528 | 3.535 | 26,543,764 | -0.02(-0.58%) |
Feb 14, 2012 | 3.535 | 3.563 | 3.507 | 3.556 | 32,536,386 | +0.02(+0.59%) |
Feb 13, 2012 | 3.500 | 3.542 | 3.452 | 3.535 | 44,963,616 | +0.10(+2.82%) |
Feb 10, 2012 | 3.473 | 3.490 | 3.431 | 3.438 | 46,995,924 | -0.08(-2.17%) |
Feb 09, 2012 | 3.583 | 3.597 | 3.500 | 3.514 | 35,826,304 | -0.10(-2.69%) |
Feb 08, 2012 | 3.577 | 3.632 | 3.570 | 3.611 | 22,293,914 | +0.06(+1.56%) |
Feb 07, 2012 | 3.570 | 3.611 | 3.549 | 3.556 | 40,768,312 | +0.06(+1.79%) |
Feb 06, 2012 | 3.466 | 3.500 | 3.452 | 3.493 | 24,308,106 | -0.06(-1.56%) |
Feb 03, 2012 | 3.507 | 3.563 | 3.500 | 3.549 | 29,459,830 | +0.07(+1.99%) |
Feb 02, 2012 | 3.493 | 3.514 | 3.466 | 3.479 | 58,653,500 | -0.06(-1.57%) |
Feb 01, 2012 | 3.535 | 3.604 | 3.521 | 3.535 | 48,284,216 | +0.04(+1.19%) |
Jan 31, 2012 | 3.514 | 3.521 | 3.445 | 3.493 | 60,957,528 | -0.01(-0.20%) |
Jan 30, 2012 | 3.445 | 3.521 | 3.417 | 3.500 | 65,170,232 | -0.02(-0.59%) |
Jan 27, 2012 | 3.625 | 3.660 | 3.514 | 3.521 | 68,284,008 | -0.22(-5.93%) |
Jan 26, 2012 | 3.784 | 3.826 | 3.715 | 3.743 | 77,507,136 | +0.09(+2.47%) |
Jan 25, 2012 | 3.604 | 3.674 | 3.577 | 3.653 | 65,277,128 | +0.00(+0.00%) |
Jan 24, 2012 | 3.653 | 3.722 | 3.639 | 3.653 | 87,019,024 | -0.32(-8.03%) |
Jan 23, 2012 | 3.902 | 3.992 | 3.902 | 3.972 | 40,530,292 | +0.08(+2.14%) |
Jan 20, 2012 | 3.937 | 3.951 | 3.882 | 3.888 | 38,478,148 | -0.10(-2.60%) |
Jan 19, 2012 | 3.888 | 4.006 | 3.875 | 3.992 | 50,002,084 | +0.06(+1.59%) |
Jan 18, 2012 | 3.916 | 3.937 | 3.868 | 3.930 | 45,589,812 | +0.02(+0.53%) |
Jan 17, 2012 | 3.750 | 3.930 | 3.715 | 3.909 | 69,812,008 | +0.30(+8.25%) |
Jan 13, 2012 | 3.618 | 3.639 | 3.556 | 3.611 | 34,621,400 | -0.07(-1.88%) |
Jan 12, 2012 | 3.694 | 3.715 | 3.632 | 3.681 | 23,618,542 | -0.01(-0.19%) |
Jan 11, 2012 | 3.694 | 3.701 | 3.625 | 3.687 | 29,872,452 | -0.05(-1.30%) |
Jan 10, 2012 | 3.701 | 3.771 | 3.681 | 3.736 | 47,644,760 | +0.11(+3.06%) |
Jan 09, 2012 | 3.611 | 3.639 | 3.563 | 3.625 | 47,488,684 | -0.01(-0.19%) |
Jan 06, 2012 | 3.708 | 3.708 | 3.597 | 3.632 | 61,488,428 | -0.12(-3.14%) |
Jan 05, 2012 | 3.618 | 3.847 | 3.611 | 3.750 | 92,177,544 | +0.23(+6.50%) |
Jan 04, 2012 | 3.486 | 3.525 | 3.446 | 3.521 | 32,075,174 | +0.18(+5.39%) |
Dec 30, 2011 | 3.306 | 3.396 | 3.306 | 3.341 | 28,047,710 | +0.03(+1.05%) |
Dec 29, 2011 | 3.299 | 3.382 | 3.279 | 3.306 | 43,214,184 | +0.02(+0.63%) |
Dec 28, 2011 | 3.327 | 3.327 | 3.237 | 3.285 | 34,163,028 | -0.03(-0.84%) |
Dec 27, 2011 | 3.369 | 3.382 | 3.299 | 3.313 | 16,859,456 | -0.10(-2.85%) |
Dec 23, 2011 | 3.410 | 3.424 | 3.369 | 3.410 | 16,568,412 | +0.05(+1.44%) |
Dec 21, 2011 | 3.335 | 3.362 | 3.258 | 3.362 | 39,910,012 | +0.03(+1.04%) |
Dec 20, 2011 | 3.292 | 3.348 | 3.251 | 3.327 | 66,746,488 | +0.20(+6.43%) |
Dec 19, 2011 | 3.265 | 3.279 | 3.091 | 3.126 | 56,048,948 | -0.12(-3.63%) |
Dec 16, 2011 | 3.348 | 3.362 | 3.202 | 3.244 | 48,160,088 | -0.12(-3.70%) |
Dec 15, 2011 | 3.452 | 3.473 | 3.362 | 3.369 | 34,149,356 | -0.11(-3.19%) |
Dec 14, 2011 | 3.514 | 3.577 | 3.438 | 3.479 | 37,112,816 | +0.02(+0.60%) |
Dec 13, 2011 | 3.521 | 3.590 | 3.438 | 3.459 | 39,737,312 | +0.02(+0.60%) |
Dec 12, 2011 | 3.479 | 3.486 | 3.396 | 3.438 | 33,139,946 | -0.14(-3.88%) |
Dec 09, 2011 | 3.466 | 3.597 | 3.459 | 3.577 | 39,421,432 | +0.11(+3.20%) |
Dec 08, 2011 | 3.528 | 3.549 | 3.452 | 3.466 | 66,910,732 | -0.23(-6.19%) |
Dec 07, 2011 | 3.653 | 3.701 | 3.604 | 3.694 | 38,694,432 | -0.06(-1.48%) |
Dec 06, 2011 | 3.708 | 3.771 | 3.687 | 3.750 | 30,123,252 | +0.03(+0.74%) |
Dec 05, 2011 | 3.826 | 3.832 | 3.687 | 3.722 | 38,230,180 | -0.17(-4.45%) |
Dec 02, 2011 | 3.944 | 3.951 | 3.826 | 3.895 | 35,339,440 | -0.03(-0.88%) |
Dec 01, 2011 | 4.020 | 4.034 | 3.861 | 3.930 | 34,888,852 | -0.08(-2.07%) |
Nov 30, 2011 | 3.944 | 4.020 | 3.916 | 4.013 | 42,272,028 | +0.20(+5.27%) |
Nov 29, 2011 | 3.882 | 3.902 | 3.757 | 3.812 | 51,583,816 | -0.08(-1.96%) |
Nov 28, 2011 | 3.944 | 3.944 | 3.847 | 3.888 | 43,810,308 | +0.22(+6.05%) |
Nov 25, 2011 | 3.715 | 3.784 | 3.653 | 3.667 | 16,633,088 | -0.12(-3.29%) |
Nov 23, 2011 | 3.875 | 3.902 | 3.736 | 3.791 | 57,499,484 | -0.06(-1.62%) |
Nov 22, 2011 | 4.027 | 4.069 | 3.833 | 3.854 | 67,753,088 | -0.32(-7.64%) |
Nov 21, 2011 | 4.374 | 4.388 | 4.159 | 4.173 | 52,320,900 | -0.34(-7.53%) |
Nov 18, 2011 | 4.540 | 4.561 | 4.471 | 4.512 | 24,653,840 | +0.01(+0.15%) |
Nov 17, 2011 | 4.575 | 4.637 | 4.485 | 4.505 | 46,427,900 | -0.04(-0.91%) |
Nov 16, 2011 | 4.568 | 4.637 | 4.540 | 4.547 | 33,716,848 | -0.01(-0.30%) |
Nov 15, 2011 | 4.485 | 4.575 | 4.450 | 4.561 | 25,920,946 | +0.03(+0.61%) |
Nov 14, 2011 | 4.589 | 4.602 | 4.485 | 4.533 | 23,404,280 | -0.15(-3.11%) |
Nov 11, 2011 | 4.575 | 4.713 | 4.540 | 4.679 | 34,699,484 | +0.21(+4.65%) |
Nov 10, 2011 | 4.526 | 4.547 | 4.422 | 4.471 | 36,823,808 | +0.05(+1.10%) |
Nov 09, 2011 | 4.526 | 4.526 | 4.408 | 4.422 | 35,982,812 | -0.30(-6.45%) |
Nov 08, 2011 | 4.727 | 4.790 | 4.637 | 4.727 | 36,933,116 | +0.01(+0.15%) |
Nov 07, 2011 | 4.672 | 4.734 | 4.623 | 4.720 | 34,790,764 | +0.10(+2.10%) |
Nov 04, 2011 | 4.672 | 4.672 | 4.526 | 4.623 | 41,611,996 | -0.12(-2.63%) |
Nov 03, 2011 | 4.609 | 4.776 | 4.505 | 4.748 | 47,114,944 | +0.26(+5.71%) |
Nov 02, 2011 | 4.478 | 4.547 | 4.408 | 4.491 | 38,386,784 | +0.12(+2.69%) |
Nov 01, 2011 | 4.332 | 4.471 | 4.290 | 4.374 | 57,057,344 | -0.29(-6.24%) |
Oct 31, 2011 | 4.873 | 4.900 | 4.665 | 4.665 | 64,145,636 | -0.31(-6.27%) |
Oct 28, 2011 | 4.935 | 4.991 | 4.928 | 4.977 | 26,806,924 | -0.09(-1.78%) |
Oct 27, 2011 | 5.004 | 5.115 | 4.873 | 5.067 | 91,938,832 | +0.37(+7.98%) |
Oct 26, 2011 | 4.783 | 4.796 | 4.526 | 4.692 | 85,273,488 | +0.04(+0.89%) |
Oct 25, 2011 | 4.647 | 4.762 | 4.575 | 4.651 | 42,743,928 | -0.03(-0.74%) |
Oct 24, 2011 | 4.582 | 4.727 | 4.568 | 4.686 | 58,150,228 | +0.10(+2.27%) |
Oct 21, 2011 | 4.471 | 4.582 | 4.464 | 4.582 | 49,086,664 | +0.08(+1.69%) |
Oct 20, 2011 | 4.616 | 4.658 | 4.401 | 4.505 | 127,276,336 | +0.26(+6.21%) |
Oct 19, 2011 | 4.242 | 4.290 | 4.159 | 4.242 | 44,928,368 | +0.02(+0.49%) |
Oct 18, 2011 | 4.173 | 4.284 | 4.124 | 4.221 | 41,105,664 | +0.06(+1.50%) |
Oct 17, 2011 | 4.304 | 4.325 | 4.159 | 4.159 | 22,387,018 | -0.24(-5.36%) |
Oct 14, 2011 | 4.388 | 4.415 | 4.311 | 4.394 | 14,665,574 | +0.03(+0.79%) |
Oct 13, 2011 | 4.388 | 4.394 | 4.242 | 4.360 | 29,615,098 | -0.05(-1.10%) |
Oct 12, 2011 | 4.422 | 4.471 | 4.394 | 4.408 | 30,988,320 | +0.12(+2.91%) |
Oct 11, 2011 | 4.228 | 4.297 | 4.207 | 4.284 | 15,665,257 | -0.01(-0.16%) |
Oct 10, 2011 | 4.214 | 4.297 | 4.197 | 4.290 | 24,028,352 | +0.24(+5.99%) |
Oct 07, 2011 | 4.138 | 4.138 | 4.041 | 4.048 | 20,774,972 | -0.06(-1.35%) |
Oct 06, 2011 | 4.055 | 4.103 | 4.034 | 4.103 | 53,968,252 | +0.24(+6.09%) |
Oct 05, 2011 | 3.736 | 3.875 | 3.694 | 3.868 | 51,419,968 | +0.13(+3.53%) |
Oct 04, 2011 | 3.618 | 3.750 | 3.535 | 3.736 | 42,744,684 | -0.03(-0.92%) |
Oct 03, 2011 | 3.965 | 3.979 | 3.764 | 3.771 | 43,113,720 | -0.15(-3.89%) |
Sep 30, 2011 | 3.875 | 4.013 | 3.868 | 3.923 | 33,749,976 | -0.08(-1.91%) |
Sep 29, 2011 | 4.013 | 4.041 | 3.902 | 3.999 | 44,498,468 | +0.15(+3.96%) |
Sep 28, 2011 | 3.937 | 3.961 | 3.840 | 3.847 | 29,521,522 | -0.06(-1.42%) |
Sep 27, 2011 | 3.937 | 3.985 | 3.882 | 3.902 | 29,946,208 | +0.11(+2.93%) |
Sep 26, 2011 | 3.715 | 3.818 | 3.611 | 3.791 | 35,010,648 | +0.16(+4.39%) |
Sep 23, 2011 | 3.563 | 3.681 | 3.552 | 3.632 | 36,169,532 | -0.01(-0.38%) |
Sep 22, 2011 | 3.715 | 3.736 | 3.604 | 3.646 | 48,430,336 | -0.21(-5.57%) |
Sep 21, 2011 | 4.034 | 4.044 | 3.854 | 3.861 | 39,924,784 | -0.22(-5.43%) |
Sep 20, 2011 | 4.124 | 4.138 | 4.006 | 4.083 | 41,123,956 | +0.01(+0.34%) |
Sep 19, 2011 | 4.048 | 4.089 | 3.985 | 4.069 | 31,770,918 | -0.11(-2.65%) |
Sep 16, 2011 | 4.297 | 4.297 | 4.124 | 4.180 | 53,592,168 | -0.16(-3.67%) |
Sep 15, 2011 | 4.353 | 4.394 | 4.221 | 4.339 | 36,347,576 | +0.14(+3.30%) |
Sep 14, 2011 | 4.110 | 4.228 | 4.027 | 4.200 | 27,265,062 | +0.13(+3.24%) |
Sep 13, 2011 | 4.048 | 4.096 | 3.999 | 4.069 | 32,318,488 | +0.00(+0.00%) |
Sep 12, 2011 | 4.013 | 4.096 | 3.985 | 4.069 | 32,984,876 | -0.08(-1.84%) |
Sep 09, 2011 | 4.284 | 4.322 | 4.131 | 4.145 | 32,668,604 | -0.25(-5.68%) |
Sep 08, 2011 | 4.478 | 4.526 | 4.374 | 4.394 | 21,861,042 | -0.03(-0.78%) |
Sep 07, 2011 | 4.391 | 4.429 | 4.332 | 4.429 | 26,628,104 | +0.17(+4.07%) |
Sep 06, 2011 | 4.173 | 4.297 | 4.159 | 4.256 | 36,990,132 | -0.14(-3.15%) |
Sep 02, 2011 | 4.419 | 4.464 | 4.339 | 4.394 | 43,350,920 | -0.20(-4.37%) |
Sep 01, 2011 | 4.637 | 4.741 | 4.540 | 4.595 | 57,066,492 | +0.13(+2.95%) |
Aug 31, 2011 | 4.512 | 4.568 | 4.443 | 4.464 | 40,926,768 | +0.00(+0.00%) |
Aug 30, 2011 | 4.263 | 4.491 | 4.235 | 4.464 | 68,119,960 | +0.18(+4.21%) |
Aug 29, 2011 | 4.180 | 4.284 | 4.166 | 4.284 | 18,123,484 | +0.18(+4.39%) |
Aug 26, 2011 | 4.020 | 4.138 | 3.916 | 4.103 | 31,243,416 | +0.02(+0.51%) |
Aug 25, 2011 | 4.200 | 4.228 | 4.055 | 4.083 | 25,136,728 | -0.12(-2.81%) |
Aug 24, 2011 | 4.180 | 4.235 | 4.103 | 4.200 | 29,279,502 | -0.03(-0.82%) |
Aug 23, 2011 | 4.135 | 4.235 | 4.091 | 4.235 | 39,503,472 | +0.16(+3.91%) |
Aug 22, 2011 | 4.117 | 4.124 | 4.020 | 4.076 | 41,810,640 | +0.06(+1.38%) |
Aug 19, 2011 | 3.992 | 4.148 | 3.979 | 4.020 | 72,499,800 | +0.04(+1.05%) |
Aug 18, 2011 | 3.958 | 4.103 | 3.812 | 3.979 | 85,410,128 | -0.13(-3.20%) |
Aug 17, 2011 | 4.124 | 4.221 | 4.083 | 4.110 | 46,763,996 | -0.11(-2.63%) |
Aug 16, 2011 | 4.290 | 4.394 | 4.159 | 4.221 | 115,559,064 | -0.14(-3.18%) |
Aug 15, 2011 | 4.131 | 4.394 | 4.072 | 4.360 | 173,597,168 | +0.64(+17.35%) |
Aug 12, 2011 | 3.687 | 3.743 | 3.604 | 3.715 | 31,859,824 | +0.18(+5.10%) |
Aug 11, 2011 | 3.376 | 3.597 | 3.341 | 3.535 | 49,147,600 | +0.15(+4.51%) |
Aug 10, 2011 | 3.535 | 3.556 | 3.376 | 3.382 | 50,580,880 | -0.22(-6.15%) |
Aug 09, 2011 | 3.459 | 3.611 | 3.431 | 3.604 | 47,163,084 | +0.22(+6.56%) |
Aug 08, 2011 | 3.459 | 3.535 | 3.362 | 3.382 | 63,073,512 | -0.26(-7.05%) |
Aug 05, 2011 | 3.646 | 3.701 | 3.445 | 3.639 | 80,829,928 | +0.16(+4.58%) |
Aug 04, 2011 | 3.604 | 3.632 | 3.479 | 3.479 | 61,507,212 | -0.28(-7.38%) |
Aug 03, 2011 | 3.774 | 3.791 | 3.660 | 3.757 | 45,670,604 | +0.06(+1.50%) |
Aug 02, 2011 | 3.736 | 3.819 | 3.701 | 3.701 | 99,514,312 | -0.15(-3.78%) |
Aug 01, 2011 | 4.013 | 4.020 | 3.798 | 3.847 | 53,272,104 | -0.17(-4.31%) |
Jul 29, 2011 | 3.985 | 4.027 | 3.951 | 4.020 | 44,927,660 | +0.06(+1.58%) |
Jul 28, 2011 | 3.958 | 4.027 | 3.937 | 3.958 | 63,845,784 | -0.01(-0.35%) |
Jul 27, 2011 | 4.010 | 4.051 | 3.965 | 3.972 | 48,474,732 | -0.11(-2.72%) |
Jul 26, 2011 | 4.020 | 4.103 | 4.006 | 4.083 | 42,082,840 | +0.12(+2.97%) |
Jul 25, 2011 | 3.992 | 4.006 | 3.951 | 3.965 | 43,167,468 | -0.10(-2.39%) |
Jul 22, 2011 | 4.096 | 4.103 | 4.041 | 4.062 | 48,889,620 | -0.19(-4.40%) |
Jul 21, 2011 | 4.117 | 4.332 | 4.089 | 4.249 | 107,189,504 | +0.24(+5.87%) |
Jul 20, 2011 | 3.979 | 4.076 | 3.937 | 4.013 | 62,394,388 | +0.16(+4.14%) |
Jul 19, 2011 | 3.784 | 3.868 | 3.778 | 3.854 | 38,599,692 | +0.10(+2.58%) |
Jul 18, 2011 | 3.784 | 3.812 | 3.681 | 3.757 | 42,879,240 | -0.08(-2.17%) |
Jul 15, 2011 | 3.864 | 3.875 | 3.819 | 3.840 | 32,643,216 | +0.00(+0.00%) |
Jul 14, 2011 | 3.958 | 3.992 | 3.819 | 3.840 | 54,393,872 | -0.09(-2.29%) |
Jul 13, 2011 | 3.923 | 3.985 | 3.902 | 3.930 | 55,408,784 | -0.09(-2.24%) |
Jul 12, 2011 | 4.083 | 4.096 | 4.013 | 4.020 | 35,897,848 | -0.11(-2.68%) |
Jul 11, 2011 | 4.152 | 4.180 | 4.110 | 4.131 | 42,601,668 | -0.18(-4.18%) |
Jul 08, 2011 | 4.367 | 4.374 | 4.284 | 4.311 | 25,690,892 | -0.17(-3.72%) |
Jul 07, 2011 | 4.460 | 4.498 | 4.422 | 4.478 | 43,079,848 | +0.15(+3.36%) |
Jul 06, 2011 | 4.398 | 4.408 | 4.332 | 4.332 | 27,052,368 | -0.05(-1.11%) |
Jul 05, 2011 | 4.339 | 4.394 | 4.325 | 4.381 | 27,006,616 | -0.07(-1.56%) |
Jul 01, 2011 | 4.426 | 4.491 | 4.367 | 4.450 | 35,786,112 | +0.00(+0.00%) |
Jun 30, 2011 | 4.426 | 4.512 | 4.408 | 4.450 | 40,433,072 | +0.06(+1.42%) |
Jun 29, 2011 | 4.287 | 4.450 | 4.249 | 4.388 | 46,624,844 | +0.15(+3.60%) |
Jun 28, 2011 | 4.193 | 4.235 | 4.180 | 4.235 | 24,581,190 | +0.05(+1.16%) |
Jun 27, 2011 | 4.145 | 4.284 | 4.138 | 4.186 | 46,223,584 | +0.11(+2.72%) |
Jun 24, 2011 | 4.173 | 4.186 | 4.076 | 4.076 | 29,533,294 | -0.10(-2.33%) |
Jun 23, 2011 | 4.062 | 4.180 | 4.041 | 4.173 | 56,292,892 | -0.01(-0.33%) |
Jun 22, 2011 | 4.256 | 4.256 | 4.173 | 4.186 | 37,644,816 | -0.01(-0.33%) |
Jun 21, 2011 | 4.124 | 4.228 | 4.096 | 4.200 | 36,894,820 | +0.15(+3.59%) |
Jun 20, 2011 | 4.048 | 4.062 | 4.027 | 4.055 | 35,040,236 | -0.12(-2.82%) |
Jun 17, 2011 | 4.256 | 4.263 | 4.145 | 4.173 | 40,713,864 | +0.06(+1.35%) |
Jun 16, 2011 | 4.069 | 4.131 | 4.027 | 4.117 | 75,165,280 | -0.01(-0.17%) |
Jun 15, 2011 | 4.152 | 4.214 | 4.089 | 4.124 | 118,056,624 | -0.21(-4.95%) |
Jun 14, 2011 | 4.388 | 4.443 | 4.332 | 4.339 | 84,323,208 | +0.10(+2.46%) |
Jun 13, 2011 | 4.318 | 4.353 | 4.235 | 4.235 | 56,170,524 | -0.12(-2.86%) |
Jun 10, 2011 | 4.353 | 4.394 | 4.277 | 4.360 | 64,125,000 | +0.00(+0.00%) |
Jun 09, 2011 | 4.318 | 4.401 | 4.304 | 4.360 | 62,018,864 | +0.04(+0.96%) |
Jun 08, 2011 | 4.415 | 4.415 | 4.311 | 4.318 | 78,329,280 | -0.21(-4.74%) |
Jun 07, 2011 | 4.568 | 4.595 | 4.512 | 4.533 | 38,768,856 | -0.04(-0.91%) |
Jun 06, 2011 | 4.658 | 4.713 | 4.575 | 4.575 | 75,859,928 | -0.04(-0.90%) |
Jun 03, 2011 | 4.554 | 4.665 | 4.512 | 4.616 | 82,907,360 | -1.02(-18.08%) |
May 24, 2011 | 5.684 | 5.711 | 5.614 | 5.635 | 22,139,774 | +0.01(+0.25%) |
May 23, 2011 | 5.607 | 5.656 | 5.559 | 5.621 | 24,493,396 | -0.14(-2.41%) |
May 20, 2011 | 5.899 | 5.899 | 5.753 | 5.760 | 31,966,718 | -0.17(-2.81%) |
May 19, 2011 | 5.905 | 5.933 | 5.857 | 5.926 | 19,136,912 | -0.03(-0.47%) |
May 18, 2011 | 5.933 | 5.968 | 5.899 | 5.954 | 26,200,774 | +0.02(+0.35%) |
May 17, 2011 | 5.940 | 5.978 | 5.892 | 5.933 | 26,437,538 | -0.03(-0.58%) |
May 16, 2011 | 5.996 | 6.048 | 5.926 | 5.968 | 62,254,188 | +0.05(+0.82%) |
May 13, 2011 | 5.975 | 5.982 | 5.843 | 5.919 | 22,534,534 | -0.08(-1.39%) |
May 12, 2011 | 5.989 | 6.023 | 5.919 | 6.002 | 17,074,220 | +0.02(+0.35%) |
May 11, 2011 | 6.030 | 6.068 | 5.941 | 5.982 | 29,929,754 | -0.08(-1.26%) |
May 10, 2011 | 5.829 | 6.100 | 5.878 | 6.058 | 58,432,628 | +0.23(+3.92%) |
May 09, 2011 | 5.850 | 5.885 | 5.788 | 5.829 | 23,502,960 | -0.02(-0.36%) |
May 06, 2011 | 5.954 | 5.982 | 5.808 | 5.850 | 27,389,102 | -0.02(-0.35%) |
May 05, 2011 | 5.895 | 5.933 | 5.833 | 5.871 | 60,090,296 | -0.09(-1.51%) |
May 04, 2011 | 6.141 | 6.148 | 5.926 | 5.961 | 72,322,352 | -0.10(-1.59%) |
May 03, 2011 | 6.057 | 6.102 | 6.024 | 6.057 | 30,587,464 | +0.05(+0.76%) |
May 02, 2011 | 6.024 | 6.031 | 6.005 | 6.011 | 25,682,578 | +0.01(+0.11%) |
Apr 29, 2011 | 6.063 | 6.063 | 5.953 | 6.005 | 32,519,940 | -0.02(-0.32%) |
Apr 28, 2011 | 6.050 | 6.129 | 5.998 | 6.024 | 44,690,284 | +0.05(+0.87%) |
Apr 27, 2011 | 5.875 | 6.018 | 5.836 | 5.972 | 54,978,320 | +0.21(+3.61%) |
Apr 26, 2011 | 5.634 | 5.810 | 5.621 | 5.764 | 43,761,596 | +0.12(+2.07%) |
Apr 25, 2011 | 5.608 | 5.706 | 5.602 | 5.647 | 21,668,164 | +0.03(+0.58%) |
Apr 21, 2011 | 5.732 | 5.738 | 5.504 | 5.615 | 67,550,304 | +0.03(+0.47%) |
Apr 20, 2011 | 5.549 | 5.641 | 5.536 | 5.589 | 38,590,200 | +0.18(+3.25%) |
Apr 19, 2011 | 5.432 | 5.452 | 5.374 | 5.413 | 27,861,810 | -0.05(-0.95%) |
Apr 18, 2011 | 5.452 | 5.510 | 5.393 | 5.465 | 39,922,280 | -0.17(-3.00%) |
Apr 15, 2011 | 5.576 | 5.654 | 5.563 | 5.634 | 19,726,686 | -0.01(-0.23%) |
Apr 14, 2011 | 5.615 | 5.667 | 5.595 | 5.647 | 25,217,998 | -0.08(-1.36%) |
Apr 13, 2011 | 5.777 | 5.777 | 5.628 | 5.725 | 45,391,500 | +0.05(+0.80%) |
Apr 12, 2011 | 5.823 | 5.829 | 5.654 | 5.680 | 48,162,196 | -0.20(-3.32%) |
Apr 11, 2011 | 5.914 | 5.933 | 5.849 | 5.875 | 25,726,712 | +0.01(+0.11%) |
Apr 08, 2011 | 5.894 | 5.907 | 5.842 | 5.868 | 21,706,668 | +0.03(+0.56%) |
Apr 07, 2011 | 5.855 | 5.914 | 5.803 | 5.836 | 34,980,040 | -0.03(-0.55%) |
Apr 06, 2011 | 5.738 | 5.894 | 5.732 | 5.868 | 57,745,332 | +0.16(+2.85%) |
Apr 05, 2011 | 5.693 | 5.751 | 5.673 | 5.706 | 48,859,816 | +0.03(+0.57%) |
Apr 04, 2011 | 5.608 | 5.686 | 5.589 | 5.673 | 31,513,652 | +0.11(+1.99%) |
Apr 01, 2011 | 5.491 | 5.589 | 5.439 | 5.563 | 37,895,164 | +0.03(+0.47%) |
Mar 31, 2011 | 5.563 | 5.595 | 5.536 | 5.536 | 28,445,724 | -0.07(-1.28%) |
Mar 30, 2011 | 5.608 | 5.608 | 5.608 | 5.608 | 22,570,034 | -0.04(-0.69%) |
Mar 29, 2011 | 5.628 | 5.673 | 5.582 | 5.647 | 24,576,314 | -0.04(-0.69%) |
Mar 28, 2011 | 5.654 | 5.725 | 5.634 | 5.686 | 47,603,324 | +0.25(+4.67%) |
Mar 25, 2011 | 5.465 | 5.491 | 5.406 | 5.432 | 24,613,962 | -0.07(-1.18%) |
Mar 24, 2011 | 5.484 | 5.523 | 5.452 | 5.497 | 25,996,610 | +0.05(+0.84%) |
Mar 23, 2011 | 5.354 | 5.471 | 5.328 | 5.452 | 17,719,912 | +0.00(+0.00%) |
Mar 22, 2011 | 5.471 | 5.478 | 5.397 | 5.452 | 22,090,026 | -0.01(-0.24%) |
Mar 21, 2011 | 5.419 | 5.465 | 5.413 | 5.465 | 22,969,440 | +0.08(+1.45%) |
Mar 18, 2011 | 5.413 | 5.432 | 5.361 | 5.387 | 30,894,576 | +0.17(+3.24%) |
Mar 17, 2011 | 5.257 | 5.289 | 5.205 | 5.218 | 22,273,694 | +0.08(+1.65%) |
Mar 16, 2011 | 5.231 | 5.289 | 5.075 | 5.133 | 64,529,188 | -0.11(-2.11%) |
Mar 15, 2011 | 5.211 | 5.400 | 5.198 | 5.244 | 88,903,728 | -0.16(-2.89%) |
Mar 14, 2011 | 5.361 | 5.400 | 5.328 | 5.400 | 29,328,328 | -0.12(-2.24%) |
Mar 11, 2011 | 5.413 | 5.543 | 5.406 | 5.523 | 20,556,284 | +0.06(+1.07%) |
Mar 10, 2011 | 5.530 | 5.556 | 5.452 | 5.465 | 30,347,176 | -0.13(-2.33%) |
Mar 09, 2011 | 5.589 | 5.641 | 5.563 | 5.595 | 37,061,896 | +0.06(+1.06%) |
Mar 08, 2011 | 5.452 | 5.569 | 5.406 | 5.536 | 34,008,216 | +0.11(+2.04%) |
Mar 07, 2011 | 5.536 | 5.536 | 5.400 | 5.426 | 37,198,916 | -0.10(-1.77%) |
Mar 04, 2011 | 5.556 | 5.563 | 5.465 | 5.523 | 30,428,700 | -0.10(-1.85%) |
Mar 03, 2011 | 5.686 | 5.699 | 5.563 | 5.628 | 27,040,276 | -0.02(-0.35%) |
Mar 02, 2011 | 5.595 | 5.680 | 5.589 | 5.647 | 25,881,450 | +0.04(+0.70%) |