Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.272 | 6.319 | 6.209 | 6.256 | 908,295 | -0.11(-1.73%) |
Feb 27, 2013 | 6.122 | 6.366 | 6.122 | 6.366 | 1,574,635 | +0.28(+4.52%) |
Feb 26, 2013 | 6.099 | 6.146 | 6.020 | 6.091 | 1,338,499 | +0.04(+0.65%) |
Feb 25, 2013 | 6.524 | 6.524 | 6.044 | 6.052 | 3,438,087 | -0.26(-4.11%) |
Feb 22, 2013 | 6.217 | 6.311 | 6.201 | 6.311 | 1,855,738 | +0.05(+0.75%) |
Feb 21, 2013 | 6.311 | 6.311 | 6.217 | 6.264 | 2,668,424 | -0.19(-2.93%) |
Feb 20, 2013 | 6.587 | 6.610 | 6.445 | 6.453 | 1,606,059 | -0.16(-2.38%) |
Feb 19, 2013 | 6.555 | 6.618 | 6.547 | 6.610 | 1,619,508 | +0.02(+0.24%) |
Feb 15, 2013 | 6.626 | 6.665 | 6.583 | 6.595 | 2,564,186 | -0.10(-1.53%) |
Feb 14, 2013 | 6.596 | 6.705 | 6.580 | 6.697 | 875,301 | +0.01(+0.12%) |
Feb 13, 2013 | 6.720 | 6.744 | 6.650 | 6.689 | 989,130 | -0.04(-0.58%) |
Feb 12, 2013 | 6.643 | 6.728 | 6.627 | 6.728 | 1,479,917 | +0.11(+1.65%) |
Feb 11, 2013 | 6.518 | 6.627 | 6.495 | 6.619 | 2,952,421 | -0.01(-0.12%) |
Feb 08, 2013 | 6.565 | 6.635 | 6.565 | 6.627 | 1,577,217 | +0.09(+1.43%) |
Feb 07, 2013 | 6.604 | 6.619 | 6.464 | 6.534 | 1,427,603 | -0.17(-2.55%) |
Feb 06, 2013 | 6.518 | 6.709 | 6.510 | 6.705 | 1,319,591 | -0.08(-1.15%) |
Feb 04, 2013 | 6.814 | 6.868 | 6.720 | 6.783 | 5,636,322 | -0.28(-3.96%) |
Feb 01, 2013 | 6.907 | 7.070 | 6.907 | 7.063 | 3,664,031 | +0.35(+5.21%) |
Jan 31, 2013 | 6.736 | 6.907 | 6.659 | 6.713 | 3,884,656 | +0.24(+3.73%) |
Jan 30, 2013 | 6.495 | 6.526 | 6.440 | 6.471 | 2,124,735 | -0.05(-0.83%) |
Jan 29, 2013 | 6.526 | 6.557 | 6.448 | 6.526 | 2,643,895 | -0.08(-1.18%) |
Jan 28, 2013 | 6.588 | 6.654 | 6.549 | 6.604 | 1,932,222 | -0.06(-0.93%) |
Jan 25, 2013 | 6.635 | 6.697 | 6.611 | 6.666 | 3,799,005 | +0.28(+4.38%) |
Jan 24, 2013 | 6.331 | 6.503 | 6.324 | 6.386 | 2,170,171 | +0.05(+0.74%) |
Jan 23, 2013 | 6.370 | 6.401 | 6.308 | 6.339 | 1,132,075 | -0.08(-1.21%) |
Jan 22, 2013 | 6.456 | 6.479 | 6.378 | 6.417 | 1,509,423 | -0.04(-0.60%) |
Jan 18, 2013 | 6.433 | 6.487 | 6.370 | 6.456 | 4,255,809 | -0.02(-0.36%) |
Jan 17, 2013 | 6.370 | 6.479 | 6.363 | 6.479 | 1,941,233 | +0.28(+4.52%) |
Jan 16, 2013 | 6.114 | 6.215 | 6.106 | 6.199 | 1,152,440 | +0.02(+0.25%) |
Jan 15, 2013 | 6.098 | 6.184 | 6.090 | 6.184 | 1,626,736 | +0.05(+0.89%) |
Jan 14, 2013 | 6.199 | 6.230 | 6.098 | 6.129 | 993,702 | -0.05(-0.76%) |
Jan 11, 2013 | 6.184 | 6.195 | 6.129 | 6.176 | 1,069,116 | -0.02(-0.38%) |
Jan 10, 2013 | 6.238 | 6.261 | 6.106 | 6.199 | 3,454,126 | +0.26(+4.32%) |
Jan 09, 2013 | 5.989 | 5.989 | 5.911 | 5.942 | 2,255,050 | +0.02(+0.39%) |
Jan 08, 2013 | 5.927 | 5.950 | 5.872 | 5.919 | 6,223,467 | +0.09(+1.60%) |
Jan 07, 2013 | 5.748 | 5.834 | 5.725 | 5.826 | 862,440 | +0.15(+2.60%) |
Jan 04, 2013 | 5.647 | 5.686 | 5.616 | 5.678 | 959,186 | -0.05(-0.82%) |
Jan 03, 2013 | 5.764 | 5.810 | 5.694 | 5.725 | 1,698,086 | -0.05(-0.81%) |
Jan 02, 2013 | 5.721 | 5.779 | 5.608 | 5.771 | 2,400,705 | +0.16(+2.91%) |
Dec 31, 2012 | 5.468 | 5.639 | 5.460 | 5.608 | 1,349,215 | +0.17(+3.15%) |
Dec 28, 2012 | 5.468 | 5.503 | 5.421 | 5.437 | 1,203,078 | -0.02(-0.29%) |
Dec 27, 2012 | 5.515 | 5.515 | 5.406 | 5.452 | 1,286,884 | -0.04(-0.71%) |
Dec 26, 2012 | 5.546 | 5.569 | 5.470 | 5.491 | 870,035 | -0.02(-0.42%) |
Dec 24, 2012 | 5.499 | 5.569 | 5.484 | 5.515 | 458,617 | -0.02(-0.42%) |
Dec 21, 2012 | 5.452 | 5.538 | 5.414 | 5.538 | 2,807,171 | +0.02(+0.28%) |
Dec 20, 2012 | 5.507 | 5.554 | 5.491 | 5.522 | 1,676,616 | +0.04(+0.71%) |
Dec 19, 2012 | 5.507 | 5.538 | 5.445 | 5.484 | 1,587,569 | +0.08(+1.44%) |
Dec 18, 2012 | 5.359 | 5.429 | 5.351 | 5.406 | 739,184 | +0.00(+0.00%) |
Dec 17, 2012 | 5.359 | 5.421 | 5.359 | 5.406 | 855,539 | +0.02(+0.43%) |
Dec 14, 2012 | 5.344 | 5.406 | 5.320 | 5.382 | 1,470,650 | +0.10(+1.91%) |
Dec 13, 2012 | 5.258 | 5.336 | 5.236 | 5.281 | 2,040,464 | +0.00(+0.00%) |
Dec 12, 2012 | 5.297 | 5.328 | 5.266 | 5.281 | 3,118,226 | +0.04(+0.74%) |
Dec 11, 2012 | 5.258 | 5.297 | 5.204 | 5.242 | 1,464,668 | +0.03(+0.60%) |
Dec 10, 2012 | 5.180 | 5.262 | 5.172 | 5.211 | 2,566,103 | +0.17(+3.40%) |
Dec 07, 2012 | 4.978 | 5.040 | 4.951 | 5.040 | 970,771 | -0.05(-1.07%) |
Dec 06, 2012 | 5.071 | 5.112 | 5.032 | 5.095 | 1,366,781 | +0.04(+0.77%) |
Dec 05, 2012 | 4.978 | 5.095 | 4.970 | 5.056 | 1,793,001 | +0.17(+3.50%) |
Dec 04, 2012 | 4.877 | 4.924 | 4.854 | 4.885 | 1,155,721 | -0.06(-1.26%) |
Nov 30, 2012 | 4.892 | 4.955 | 4.885 | 4.947 | 3,524,145 | +0.12(+2.58%) |
Nov 29, 2012 | 4.784 | 4.836 | 4.776 | 4.822 | 4,497,862 | +0.16(+3.33%) |
Nov 28, 2012 | 4.581 | 4.682 | 4.519 | 4.667 | 2,372,580 | +0.00(+0.00%) |
Nov 27, 2012 | 4.550 | 4.729 | 4.535 | 4.667 | 2,195,774 | +0.04(+0.84%) |
Nov 26, 2012 | 4.620 | 4.636 | 4.593 | 4.628 | 758,595 | +0.01(+0.17%) |
Nov 23, 2012 | 4.559 | 4.628 | 4.553 | 4.620 | 683,172 | +0.10(+2.20%) |
Nov 21, 2012 | 4.505 | 4.536 | 4.483 | 4.521 | 958,199 | +0.07(+1.55%) |
Nov 20, 2012 | 4.437 | 4.482 | 4.391 | 4.452 | 950,624 | -0.05(-1.02%) |
Nov 19, 2012 | 4.360 | 4.498 | 4.352 | 4.498 | 2,575,639 | +0.34(+8.29%) |
Nov 16, 2012 | 4.184 | 4.211 | 4.100 | 4.154 | 1,873,196 | -0.02(-0.55%) |
Nov 15, 2012 | 4.261 | 4.299 | 4.062 | 4.177 | 3,898,466 | -0.07(-1.62%) |
Nov 14, 2012 | 4.352 | 4.368 | 4.230 | 4.245 | 1,847,196 | +0.04(+0.91%) |
Nov 13, 2012 | 4.169 | 4.276 | 4.146 | 4.207 | 973,142 | -0.02(-0.36%) |
Nov 12, 2012 | 4.222 | 4.238 | 4.184 | 4.222 | 711,198 | -0.03(-0.72%) |
Nov 09, 2012 | 4.215 | 4.291 | 4.207 | 4.253 | 1,539,070 | +0.00(+0.00%) |
Nov 08, 2012 | 4.284 | 4.368 | 4.245 | 4.253 | 1,494,319 | -0.07(-1.59%) |
Nov 07, 2012 | 4.375 | 4.391 | 4.276 | 4.322 | 2,542,977 | -0.27(-5.83%) |
Nov 06, 2012 | 4.494 | 4.628 | 4.494 | 4.590 | 1,686,762 | +0.05(+1.01%) |
Nov 05, 2012 | 4.460 | 4.544 | 4.437 | 4.544 | 2,084,706 | +0.02(+0.34%) |
Nov 02, 2012 | 4.613 | 4.613 | 4.505 | 4.528 | 1,940,329 | -0.14(-2.95%) |
Nov 01, 2012 | 4.559 | 4.666 | 4.528 | 4.666 | 1,970,783 | +0.16(+3.57%) |
Oct 31, 2012 | 4.544 | 4.551 | 4.467 | 4.505 | 1,245,421 | -0.10(-2.16%) |
Oct 26, 2012 | 4.574 | 4.605 | 4.605 | 4.605 | 1,861,985 | -0.04(-0.82%) |
Oct 25, 2012 | 4.735 | 4.750 | 4.613 | 4.643 | 1,725,062 | -0.08(-1.62%) |
Oct 24, 2012 | 4.788 | 4.834 | 4.689 | 4.720 | 4,433,262 | +0.11(+2.32%) |
Oct 23, 2012 | 4.613 | 4.651 | 4.551 | 4.613 | 1,963,603 | -0.08(-1.63%) |
Oct 19, 2012 | 4.804 | 4.804 | 4.666 | 4.689 | 2,300,754 | -0.25(-5.11%) |
Oct 18, 2012 | 4.873 | 4.980 | 4.857 | 4.941 | 2,487,443 | +0.05(+1.10%) |
Oct 17, 2012 | 4.834 | 4.894 | 4.788 | 4.888 | 2,279,662 | +0.18(+3.73%) |
Oct 16, 2012 | 4.658 | 4.712 | 4.620 | 4.712 | 1,266,594 | +0.11(+2.50%) |
Oct 15, 2012 | 4.590 | 4.605 | 4.530 | 4.597 | 2,114,357 | +0.01(+0.17%) |
Oct 12, 2012 | 4.597 | 4.827 | 4.567 | 4.590 | 8,204,936 | +0.28(+6.38%) |
Oct 11, 2012 | 4.368 | 4.391 | 4.291 | 4.314 | 1,068,663 | +0.02(+0.53%) |
Oct 10, 2012 | 4.322 | 4.345 | 4.276 | 4.291 | 1,593,206 | -0.08(-1.75%) |
Oct 09, 2012 | 4.437 | 4.471 | 4.330 | 4.368 | 1,506,919 | +0.09(+2.15%) |
Oct 08, 2012 | 4.299 | 4.330 | 4.261 | 4.276 | 1,152,380 | -0.15(-3.29%) |
Oct 05, 2012 | 4.467 | 4.475 | 4.398 | 4.421 | 1,981,182 | +0.10(+2.30%) |
Oct 04, 2012 | 4.291 | 4.326 | 4.253 | 4.322 | 942,927 | +0.05(+1.07%) |
Oct 03, 2012 | 4.284 | 4.307 | 4.238 | 4.276 | 797,111 | -0.04(-0.89%) |
Oct 02, 2012 | 4.345 | 4.360 | 4.261 | 4.314 | 1,945,779 | +0.05(+1.26%) |
Oct 01, 2012 | 4.245 | 4.352 | 4.238 | 4.261 | 2,195,067 | +0.13(+3.15%) |
Sep 28, 2012 | 4.169 | 4.177 | 4.108 | 4.131 | 2,067,992 | -0.17(-3.91%) |
Sep 27, 2012 | 4.253 | 4.322 | 4.184 | 4.299 | 1,328,373 | +0.05(+1.08%) |
Sep 26, 2012 | 4.238 | 4.261 | 4.161 | 4.253 | 1,734,292 | -0.08(-1.77%) |
Sep 25, 2012 | 4.475 | 4.483 | 4.322 | 4.330 | 1,880,650 | -0.17(-3.74%) |
Sep 24, 2012 | 4.490 | 4.513 | 4.452 | 4.498 | 1,978,220 | -0.16(-3.45%) |
Sep 21, 2012 | 4.651 | 4.708 | 4.643 | 4.658 | 2,759,212 | -0.02(-0.33%) |
Sep 20, 2012 | 4.628 | 4.681 | 4.574 | 4.674 | 1,232,131 | -0.08(-1.61%) |
Sep 19, 2012 | 4.735 | 4.773 | 4.704 | 4.750 | 1,349,379 | -0.07(-1.43%) |
Sep 18, 2012 | 4.788 | 4.834 | 4.766 | 4.819 | 1,360,862 | -0.19(-3.82%) |
Sep 17, 2012 | 5.072 | 5.094 | 4.987 | 5.010 | 1,846,582 | -0.15(-2.82%) |
Sep 14, 2012 | 5.033 | 5.179 | 5.033 | 5.156 | 3,496,035 | +0.24(+4.82%) |
Sep 13, 2012 | 4.712 | 4.961 | 4.697 | 4.919 | 3,918,431 | +0.18(+3.88%) |
Sep 12, 2012 | 4.735 | 4.781 | 4.697 | 4.735 | 3,209,381 | +0.22(+4.92%) |
Sep 11, 2012 | 4.368 | 4.544 | 4.360 | 4.513 | 1,328,340 | +0.27(+6.31%) |
Sep 10, 2012 | 4.345 | 4.352 | 4.238 | 4.245 | 1,612,265 | -0.21(-4.64%) |
Sep 07, 2012 | 4.398 | 4.475 | 4.383 | 4.452 | 2,124,560 | +0.08(+1.93%) |
Sep 06, 2012 | 4.215 | 4.368 | 4.215 | 4.368 | 2,222,791 | +0.15(+3.63%) |
Sep 05, 2012 | 4.253 | 4.284 | 4.184 | 4.215 | 2,562,682 | -0.26(-5.81%) |
Sep 04, 2012 | 4.505 | 4.521 | 4.406 | 4.475 | 1,250,292 | -0.07(-1.52%) |
Aug 31, 2012 | 4.551 | 4.574 | 4.460 | 4.544 | 1,445,228 | +0.13(+2.95%) |
Aug 30, 2012 | 4.467 | 4.475 | 4.383 | 4.414 | 1,448,170 | -0.11(-2.37%) |
Aug 29, 2012 | 4.452 | 4.551 | 4.452 | 4.521 | 2,496,431 | +0.06(+1.37%) |
Aug 27, 2012 | 4.467 | 4.528 | 4.460 | 4.460 | 1,715,403 | -0.01(-0.17%) |
Aug 24, 2012 | 4.421 | 4.505 | 4.406 | 4.467 | 872,224 | -0.02(-0.51%) |
Aug 23, 2012 | 4.551 | 4.559 | 4.482 | 4.490 | 1,280,837 | -0.05(-1.18%) |
Aug 22, 2012 | 4.521 | 4.574 | 4.513 | 4.544 | 1,233,440 | +0.02(+0.34%) |
Aug 21, 2012 | 4.597 | 4.628 | 4.505 | 4.528 | 1,785,073 | +0.01(+0.17%) |
Aug 20, 2012 | 4.505 | 4.528 | 4.437 | 4.521 | 1,331,265 | -0.06(-1.34%) |
Aug 17, 2012 | 4.627 | 4.635 | 4.552 | 4.582 | 1,671,125 | -0.05(-1.14%) |
Aug 16, 2012 | 4.537 | 4.650 | 4.529 | 4.635 | 1,646,527 | +0.21(+4.76%) |
Aug 15, 2012 | 4.424 | 4.454 | 4.409 | 4.424 | 1,143,522 | +0.02(+0.34%) |
Aug 14, 2012 | 4.469 | 4.484 | 4.386 | 4.409 | 1,640,832 | -0.03(-0.68%) |
Aug 13, 2012 | 4.484 | 4.514 | 4.386 | 4.439 | 1,573,555 | -0.09(-1.99%) |
Aug 10, 2012 | 4.484 | 4.544 | 4.454 | 4.529 | 1,673,678 | +0.07(+1.52%) |
Aug 09, 2012 | 4.431 | 4.495 | 4.409 | 4.462 | 2,261,539 | +0.03(+0.68%) |
Aug 08, 2012 | 4.394 | 4.462 | 4.379 | 4.431 | 1,965,231 | +0.00(+0.00%) |
Aug 07, 2012 | 4.409 | 4.469 | 4.394 | 4.431 | 1,466,084 | +0.12(+2.79%) |
Aug 06, 2012 | 4.326 | 4.371 | 4.304 | 4.311 | 1,682,775 | +0.09(+2.14%) |
Aug 03, 2012 | 4.183 | 4.304 | 4.157 | 4.221 | 3,858,355 | +0.33(+8.51%) |
Aug 02, 2012 | 3.988 | 4.093 | 3.867 | 3.890 | 3,604,509 | -0.18(-4.44%) |
Aug 01, 2012 | 4.146 | 4.168 | 4.040 | 4.070 | 1,815,210 | +0.04(+0.93%) |
Jul 31, 2012 | 4.085 | 4.123 | 4.003 | 4.033 | 2,603,544 | +0.05(+1.13%) |
Jul 30, 2012 | 3.973 | 4.040 | 3.973 | 3.988 | 2,421,571 | +0.02(+0.38%) |
Jul 27, 2012 | 3.867 | 3.988 | 3.860 | 3.973 | 2,514,123 | +0.22(+5.81%) |
Jul 26, 2012 | 3.784 | 3.807 | 3.724 | 3.754 | 3,476,564 | +0.14(+3.96%) |
Jul 25, 2012 | 3.574 | 3.664 | 3.559 | 3.611 | 1,896,584 | +0.17(+4.80%) |
Jul 24, 2012 | 3.438 | 3.506 | 3.393 | 3.446 | 4,003,227 | -0.14(-3.78%) |
Jul 23, 2012 | 3.514 | 3.611 | 3.483 | 3.581 | 3,582,955 | -0.05(-1.24%) |
Jul 20, 2012 | 3.687 | 3.709 | 3.619 | 3.626 | 1,849,412 | -0.20(-5.12%) |
Jul 19, 2012 | 3.837 | 3.882 | 3.800 | 3.822 | 1,533,827 | +0.06(+1.60%) |
Jul 18, 2012 | 3.604 | 3.777 | 3.590 | 3.762 | 1,583,321 | +0.21(+5.93%) |
Jul 17, 2012 | 3.574 | 3.589 | 3.468 | 3.551 | 1,621,457 | -0.01(-0.21%) |
Jul 16, 2012 | 3.544 | 3.566 | 3.521 | 3.559 | 1,111,394 | +0.00(+0.00%) |
Jul 13, 2012 | 3.536 | 3.589 | 3.521 | 3.559 | 1,055,208 | -0.02(-0.63%) |
Jul 12, 2012 | 3.578 | 3.589 | 3.529 | 3.581 | 1,330,525 | -0.02(-0.63%) |
Jul 11, 2012 | 3.642 | 3.679 | 3.589 | 3.604 | 1,567,661 | -0.09(-2.44%) |
Jul 10, 2012 | 3.822 | 3.830 | 3.664 | 3.694 | 2,795,617 | -0.09(-2.39%) |
Jul 09, 2012 | 3.769 | 3.792 | 3.739 | 3.784 | 1,955,395 | -0.08(-1.95%) |
Jul 06, 2012 | 3.905 | 3.920 | 3.815 | 3.860 | 3,523,083 | -0.19(-4.65%) |
Jul 05, 2012 | 4.033 | 4.063 | 3.958 | 4.048 | 1,535,820 | -0.08(-1.82%) |
Jul 03, 2012 | 4.100 | 4.123 | 4.063 | 4.123 | 801,444 | +0.03(+0.74%) |
Jul 02, 2012 | 4.097 | 4.108 | 4.033 | 4.093 | 2,130,469 | +0.00(+0.00%) |
Jun 29, 2012 | 4.085 | 4.123 | 4.048 | 4.093 | 3,610,486 | +0.22(+5.63%) |
Jun 28, 2012 | 3.777 | 3.875 | 3.754 | 3.875 | 1,842,650 | +0.06(+1.58%) |
Jun 27, 2012 | 3.800 | 3.822 | 3.777 | 3.815 | 1,848,346 | +0.00(+0.00%) |
Jun 26, 2012 | 3.916 | 3.935 | 3.732 | 3.815 | 3,808,393 | -0.16(-3.98%) |
Jun 25, 2012 | 4.063 | 4.063 | 3.950 | 3.973 | 1,521,814 | -0.21(-5.04%) |
Jun 22, 2012 | 4.236 | 4.243 | 4.168 | 4.183 | 1,964,117 | +0.00(+0.00%) |
Jun 21, 2012 | 4.401 | 4.401 | 4.153 | 4.183 | 2,740,986 | -0.15(-3.47%) |
Jun 20, 2012 | 4.326 | 4.387 | 4.281 | 4.334 | 2,684,719 | +0.14(+3.23%) |
Jun 19, 2012 | 4.168 | 4.221 | 4.153 | 4.198 | 2,539,319 | +0.16(+3.91%) |
Jun 18, 2012 | 3.988 | 4.063 | 3.965 | 4.040 | 1,697,801 | +0.07(+1.70%) |
Jun 15, 2012 | 3.867 | 3.980 | 3.860 | 3.973 | 2,265,324 | +0.16(+4.14%) |
Jun 14, 2012 | 3.769 | 3.845 | 3.747 | 3.815 | 3,618,420 | -0.05(-1.36%) |
Jun 13, 2012 | 3.837 | 3.935 | 3.811 | 3.867 | 1,791,985 | -0.02(-0.39%) |
Jun 12, 2012 | 3.807 | 3.890 | 3.769 | 3.882 | 1,660,108 | +0.05(+1.38%) |
Jun 11, 2012 | 4.033 | 4.033 | 3.830 | 3.830 | 3,208,332 | -0.18(-4.50%) |
Jun 08, 2012 | 3.942 | 4.024 | 3.920 | 4.010 | 1,432,093 | +0.02(+0.38%) |
Jun 07, 2012 | 4.078 | 4.093 | 3.965 | 3.995 | 2,921,487 | +0.07(+1.72%) |
Jun 06, 2012 | 3.830 | 3.935 | 3.815 | 3.927 | 2,659,630 | +0.12(+3.16%) |
Jun 05, 2012 | 3.713 | 3.815 | 3.713 | 3.807 | 2,227,708 | +0.04(+1.00%) |
Jun 04, 2012 | 3.800 | 3.822 | 3.732 | 3.769 | 3,742,098 | +0.19(+5.25%) |
Jun 01, 2012 | 3.648 | 3.677 | 3.559 | 3.581 | 5,429,000 | -0.19(-5.08%) |
May 31, 2012 | 3.773 | 3.810 | 3.699 | 3.773 | 2,675,355 | +0.00(+0.00%) |
May 30, 2012 | 3.766 | 3.773 | 3.707 | 3.773 | 4,035,391 | -0.09(-2.29%) |
May 29, 2012 | 3.861 | 3.876 | 3.788 | 3.861 | 2,048,857 | +0.12(+3.15%) |
May 25, 2012 | 3.692 | 3.766 | 3.684 | 3.743 | 2,340,294 | -0.03(-0.78%) |
May 24, 2012 | 3.847 | 3.847 | 3.736 | 3.773 | 3,276,099 | -0.07(-1.92%) |
May 23, 2012 | 3.854 | 3.883 | 3.743 | 3.847 | 3,807,626 | +0.11(+2.96%) |
May 22, 2012 | 3.773 | 3.816 | 3.699 | 3.736 | 6,584,304 | +0.21(+6.07%) |
May 21, 2012 | 3.500 | 3.544 | 3.478 | 3.522 | 5,785,473 | +0.10(+3.02%) |
May 18, 2012 | 3.493 | 3.508 | 3.397 | 3.419 | 1,707,435 | -0.05(-1.49%) |
May 17, 2012 | 3.537 | 3.552 | 3.471 | 3.471 | 3,216,711 | -0.15(-4.07%) |
May 16, 2012 | 3.699 | 3.736 | 3.618 | 3.618 | 1,970,530 | -0.03(-0.81%) |
May 15, 2012 | 3.633 | 3.707 | 3.626 | 3.648 | 5,599,756 | -0.04(-1.00%) |
May 14, 2012 | 3.707 | 3.721 | 3.655 | 3.684 | 3,768,430 | -0.18(-4.58%) |
May 11, 2012 | 3.824 | 3.928 | 3.817 | 3.861 | 1,078,705 | -0.06(-1.50%) |
May 10, 2012 | 3.979 | 3.987 | 3.891 | 3.920 | 2,757,858 | +0.06(+1.53%) |
May 09, 2012 | 3.780 | 3.904 | 3.766 | 3.861 | 2,883,576 | -0.07(-1.69%) |
May 08, 2012 | 3.935 | 3.957 | 3.832 | 3.928 | 4,351,517 | -0.17(-4.14%) |
May 07, 2012 | 4.023 | 4.130 | 4.016 | 4.097 | 2,216,702 | +0.07(+1.65%) |
May 04, 2012 | 4.053 | 4.079 | 3.994 | 4.031 | 4,085,716 | -0.13(-3.01%) |
May 03, 2012 | 4.245 | 4.259 | 4.134 | 4.156 | 2,202,058 | -0.11(-2.59%) |
May 02, 2012 | 4.245 | 4.296 | 4.189 | 4.267 | 5,067,694 | -0.02(-0.52%) |
May 01, 2012 | 4.259 | 4.392 | 4.230 | 4.289 | 3,053,223 | +0.03(+0.69%) |
Apr 30, 2012 | 4.252 | 4.281 | 4.178 | 4.259 | 3,283,651 | -0.13(-3.02%) |
Apr 27, 2012 | 4.392 | 4.429 | 4.344 | 4.392 | 1,505,101 | -0.04(-0.83%) |
Apr 26, 2012 | 4.370 | 4.443 | 4.362 | 4.429 | 2,245,036 | +0.07(+1.52%) |
Apr 25, 2012 | 4.429 | 4.451 | 4.322 | 4.362 | 3,582,314 | +0.15(+3.68%) |
Apr 24, 2012 | 4.274 | 4.340 | 4.200 | 4.208 | 7,806,144 | -0.18(-4.03%) |
Apr 23, 2012 | 4.650 | 4.676 | 4.112 | 4.385 | 16,401,510 | -0.46(-9.57%) |
Apr 20, 2012 | 4.841 | 4.911 | 4.827 | 4.849 | 3,067,244 | -0.06(-1.20%) |
Apr 19, 2012 | 5.011 | 5.074 | 4.864 | 4.908 | 2,385,196 | -0.14(-2.77%) |
Apr 18, 2012 | 5.040 | 5.144 | 5.033 | 5.048 | 2,027,068 | -0.10(-1.86%) |
Apr 17, 2012 | 5.062 | 5.158 | 4.996 | 5.144 | 2,626,935 | +0.14(+2.80%) |
Apr 16, 2012 | 5.085 | 5.099 | 4.985 | 5.004 | 2,643,670 | -0.04(-0.88%) |
Apr 13, 2012 | 5.180 | 5.188 | 5.004 | 5.048 | 3,476,505 | -0.29(-5.39%) |
Apr 12, 2012 | 5.202 | 5.387 | 5.195 | 5.335 | 3,152,718 | +0.21(+4.17%) |
Apr 11, 2012 | 5.188 | 5.225 | 5.085 | 5.121 | 4,385,329 | +0.02(+0.43%) |
Apr 10, 2012 | 5.239 | 5.295 | 5.070 | 5.099 | 4,324,967 | -0.35(-6.49%) |
Apr 09, 2012 | 5.409 | 5.460 | 5.284 | 5.453 | 1,415,020 | -0.04(-0.80%) |
Apr 05, 2012 | 5.490 | 5.608 | 5.475 | 5.497 | 1,657,055 | +0.01(+0.27%) |
Apr 04, 2012 | 5.564 | 5.586 | 5.416 | 5.482 | 4,276,627 | -0.27(-4.74%) |
Apr 03, 2012 | 5.895 | 5.903 | 5.704 | 5.755 | 2,922,955 | -0.21(-3.58%) |
Apr 02, 2012 | 5.873 | 6.006 | 5.801 | 5.969 | 2,270,122 | -0.07(-1.10%) |
Mar 30, 2012 | 6.006 | 6.065 | 5.903 | 6.035 | 2,539,009 | +0.04(+0.74%) |
Mar 29, 2012 | 6.065 | 6.094 | 5.947 | 5.991 | 2,700,287 | -0.04(-0.61%) |
Mar 28, 2012 | 6.131 | 6.146 | 5.991 | 6.028 | 2,485,030 | -0.05(-0.85%) |
Mar 27, 2012 | 6.065 | 6.087 | 5.998 | 6.079 | 4,898,589 | -0.25(-3.96%) |
Mar 26, 2012 | 6.197 | 6.337 | 6.168 | 6.330 | 2,489,633 | +0.10(+1.66%) |
Mar 23, 2012 | 6.146 | 6.227 | 6.072 | 6.227 | 1,711,775 | +0.16(+2.67%) |
Mar 22, 2012 | 6.035 | 6.094 | 5.954 | 6.065 | 1,411,925 | +0.06(+0.98%) |
Mar 21, 2012 | 5.984 | 6.039 | 5.910 | 6.006 | 3,009,409 | +0.00(+0.00%) |
Mar 20, 2012 | 5.895 | 6.043 | 5.844 | 6.006 | 1,654,755 | -0.02(-0.37%) |
Mar 19, 2012 | 6.028 | 6.057 | 5.961 | 6.028 | 2,218,518 | +0.01(+0.12%) |
Mar 16, 2012 | 6.020 | 6.057 | 5.991 | 6.020 | 1,908,188 | -0.09(-1.45%) |
Mar 15, 2012 | 5.998 | 6.138 | 5.947 | 6.109 | 5,592,544 | +0.30(+5.20%) |
Mar 14, 2012 | 5.792 | 5.844 | 5.748 | 5.807 | 3,015,536 | +0.13(+2.34%) |
Mar 13, 2012 | 5.578 | 5.674 | 5.564 | 5.674 | 1,479,654 | +0.07(+1.18%) |
Mar 12, 2012 | 5.600 | 5.637 | 5.534 | 5.608 | 2,020,779 | +0.02(+0.40%) |
Mar 09, 2012 | 5.623 | 5.630 | 5.541 | 5.586 | 3,325,215 | +0.10(+1.75%) |
Mar 08, 2012 | 5.328 | 5.512 | 5.320 | 5.490 | 5,550,713 | +0.35(+6.89%) |
Mar 07, 2012 | 5.107 | 5.180 | 5.062 | 5.136 | 3,121,243 | +0.10(+1.90%) |
Mar 06, 2012 | 5.062 | 5.092 | 4.948 | 5.040 | 4,689,383 | -0.23(-4.34%) |
Mar 05, 2012 | 5.328 | 5.328 | 5.211 | 5.269 | 3,465,736 | -0.04(-0.69%) |
Mar 02, 2012 | 5.379 | 5.394 | 5.276 | 5.306 | 4,192,612 | -0.15(-2.70%) |