Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.509 | 4.565 | 4.461 | 4.506 | 473,585 | -0.00(-0.08%) |
Jul 30, 2012 | 4.558 | 4.584 | 4.502 | 4.509 | 469,001 | -0.05(-1.14%) |
Jul 27, 2012 | 4.502 | 4.610 | 4.458 | 4.561 | 373,645 | +0.10(+2.16%) |
Jul 26, 2012 | 4.480 | 4.740 | 4.402 | 4.465 | 759,629 | +0.06(+1.26%) |
Jul 25, 2012 | 4.439 | 4.506 | 4.364 | 4.409 | 523,360 | -0.01(-0.34%) |
Jul 24, 2012 | 4.442 | 4.442 | 4.253 | 4.424 | 655,321 | -0.02(-0.42%) |
Jul 23, 2012 | 4.364 | 4.487 | 4.253 | 4.442 | 882,735 | -0.01(-0.25%) |
Jul 20, 2012 | 4.643 | 4.788 | 4.435 | 4.454 | 620,927 | -0.24(-5.07%) |
Jul 19, 2012 | 4.673 | 4.855 | 4.651 | 4.692 | 698,694 | +0.03(+0.56%) |
Jul 18, 2012 | 4.636 | 4.699 | 4.602 | 4.666 | 678,188 | -0.00(-0.08%) |
Jul 17, 2012 | 4.599 | 4.695 | 4.517 | 4.669 | 1,012,926 | +0.08(+1.70%) |
Jul 16, 2012 | 4.617 | 4.680 | 4.591 | 4.591 | 460,253 | -0.03(-0.56%) |
Jul 13, 2012 | 4.580 | 4.651 | 4.558 | 4.617 | 655,243 | +0.06(+1.39%) |
Jul 12, 2012 | 4.621 | 4.647 | 4.506 | 4.554 | 870,671 | -0.12(-2.47%) |
Jul 11, 2012 | 4.714 | 4.792 | 4.610 | 4.669 | 409,930 | -0.05(-1.10%) |
Jul 10, 2012 | 4.721 | 4.792 | 4.677 | 4.721 | 444,348 | -0.03(-0.70%) |
Jul 09, 2012 | 4.747 | 4.758 | 4.658 | 4.755 | 257,950 | +0.00(+0.00%) |
Jul 06, 2012 | 4.736 | 4.776 | 4.706 | 4.755 | 439,847 | -0.01(-0.31%) |
Jul 05, 2012 | 4.744 | 4.777 | 4.714 | 4.770 | 604,879 | +0.02(+0.39%) |
Jul 03, 2012 | 4.751 | 4.822 | 4.688 | 4.751 | 237,985 | -0.01(-0.16%) |
Jul 02, 2012 | 4.736 | 4.784 | 4.680 | 4.758 | 631,951 | +0.04(+0.87%) |
Jun 29, 2012 | 4.688 | 4.825 | 4.684 | 4.718 | 864,460 | +0.10(+2.09%) |
Jun 28, 2012 | 4.569 | 4.621 | 4.502 | 4.621 | 411,060 | +0.00(+0.08%) |
Jun 27, 2012 | 4.491 | 4.692 | 4.476 | 4.617 | 774,946 | +0.14(+3.24%) |
Jun 26, 2012 | 4.554 | 4.576 | 4.457 | 4.472 | 309,183 | -0.08(-1.72%) |
Jun 25, 2012 | 4.461 | 4.569 | 4.420 | 4.550 | 843,575 | +0.04(+0.91%) |
Jun 22, 2012 | 4.554 | 4.554 | 4.457 | 4.509 | 372,429 | -0.01(-0.33%) |
Jun 21, 2012 | 4.498 | 4.547 | 4.454 | 4.524 | 1,360,756 | +0.04(+1.00%) |
Jun 20, 2012 | 4.468 | 4.498 | 4.409 | 4.480 | 629,441 | +0.01(+0.17%) |
Jun 19, 2012 | 4.398 | 4.506 | 4.368 | 4.472 | 1,039,950 | +0.07(+1.69%) |
Jun 18, 2012 | 4.361 | 4.416 | 4.294 | 4.398 | 976,781 | +0.00(+0.08%) |
Jun 15, 2012 | 4.405 | 4.416 | 4.361 | 4.394 | 1,250,772 | +0.00(+0.08%) |
Jun 14, 2012 | 4.431 | 4.450 | 4.364 | 4.390 | 969,416 | -0.02(-0.42%) |
Jun 13, 2012 | 4.320 | 4.454 | 4.316 | 4.409 | 1,356,194 | +0.01(+0.17%) |
Jun 12, 2012 | 4.431 | 4.450 | 4.353 | 4.402 | 882,326 | -0.03(-0.59%) |
Jun 11, 2012 | 4.487 | 4.491 | 4.387 | 4.428 | 2,692,491 | -0.03(-0.75%) |
Jun 08, 2012 | 4.487 | 4.528 | 4.387 | 4.461 | 5,422,182 | -0.04(-0.83%) |
Jun 07, 2012 | 4.628 | 4.710 | 4.472 | 4.498 | 1,115,648 | -0.07(-1.47%) |
Jun 06, 2012 | 4.639 | 4.732 | 4.565 | 4.565 | 922,261 | -0.04(-0.81%) |
Jun 05, 2012 | 4.599 | 4.722 | 4.565 | 4.602 | 1,619,613 | -0.01(-0.24%) |
Jun 04, 2012 | 4.632 | 4.632 | 4.491 | 4.613 | 344,134 | -0.01(-0.16%) |
Jun 01, 2012 | 4.784 | 4.784 | 4.591 | 4.621 | 568,968 | -0.17(-3.64%) |
May 31, 2012 | 4.863 | 4.863 | 4.784 | 4.796 | 442,287 | -0.08(-1.68%) |
May 30, 2012 | 4.967 | 4.967 | 4.863 | 4.877 | 304,954 | -0.14(-2.81%) |
May 29, 2012 | 5.019 | 5.071 | 4.967 | 5.019 | 240,702 | +0.04(+0.90%) |
May 25, 2012 | 5.026 | 5.045 | 4.903 | 4.974 | 597,920 | -0.07(-1.40%) |
May 24, 2012 | 4.996 | 5.115 | 4.952 | 5.045 | 653,051 | +0.09(+1.80%) |
May 23, 2012 | 4.959 | 5.004 | 4.810 | 4.955 | 520,933 | -0.06(-1.19%) |
May 22, 2012 | 5.112 | 5.138 | 5.008 | 5.015 | 387,907 | -0.11(-2.10%) |
May 21, 2012 | 5.123 | 5.181 | 5.048 | 5.123 | 275,209 | +0.00(+0.00%) |
May 18, 2012 | 5.249 | 5.268 | 5.112 | 5.123 | 355,197 | -0.14(-2.61%) |
May 17, 2012 | 5.350 | 5.424 | 5.231 | 5.260 | 497,337 | -0.10(-1.94%) |
May 16, 2012 | 5.420 | 5.561 | 5.350 | 5.364 | 373,115 | -0.06(-1.03%) |
May 15, 2012 | 5.468 | 5.491 | 5.346 | 5.420 | 491,570 | -0.09(-1.62%) |
May 14, 2012 | 5.420 | 5.550 | 5.409 | 5.509 | 482,723 | +0.02(+0.41%) |
May 11, 2012 | 5.480 | 5.585 | 5.405 | 5.487 | 402,317 | -0.02(-0.40%) |
May 10, 2012 | 5.335 | 5.643 | 5.271 | 5.509 | 917,952 | +0.22(+4.15%) |
May 09, 2012 | 5.182 | 5.335 | 5.164 | 5.290 | 348,919 | +0.08(+1.57%) |
May 08, 2012 | 5.208 | 5.252 | 5.161 | 5.208 | 409,888 | -0.02(-0.35%) |
May 07, 2012 | 5.102 | 5.259 | 5.062 | 5.227 | 485,881 | +0.09(+1.70%) |
May 04, 2012 | 5.124 | 5.172 | 4.978 | 5.139 | 539,673 | +0.03(+0.50%) |
May 03, 2012 | 5.139 | 5.256 | 5.051 | 5.113 | 989,371 | +0.02(+0.36%) |
May 02, 2012 | 5.241 | 5.292 | 5.084 | 5.095 | 602,463 | -0.03(-0.50%) |
May 01, 2012 | 5.132 | 5.205 | 5.084 | 5.121 | 802,827 | -0.02(-0.43%) |
Apr 30, 2012 | 5.128 | 5.179 | 5.018 | 5.143 | 915,797 | -0.01(-0.28%) |
Apr 27, 2012 | 5.227 | 5.234 | 5.139 | 5.157 | 357,405 | -0.07(-1.33%) |
Apr 26, 2012 | 5.227 | 5.230 | 5.161 | 5.227 | 366,869 | -0.00(-0.07%) |
Apr 25, 2012 | 5.252 | 5.274 | 5.183 | 5.230 | 367,877 | +0.01(+0.28%) |
Apr 24, 2012 | 5.146 | 5.292 | 5.143 | 5.216 | 357,641 | +0.08(+1.56%) |
Apr 23, 2012 | 5.132 | 5.154 | 5.110 | 5.135 | 573,639 | -0.07(-1.33%) |
Apr 20, 2012 | 5.164 | 5.278 | 5.135 | 5.205 | 290,369 | +0.06(+1.13%) |
Apr 19, 2012 | 5.212 | 5.219 | 5.128 | 5.146 | 295,854 | -0.08(-1.47%) |
Apr 18, 2012 | 5.321 | 5.362 | 5.172 | 5.223 | 420,269 | -0.14(-2.52%) |
Apr 17, 2012 | 5.402 | 5.471 | 5.289 | 5.358 | 363,345 | -0.03(-0.47%) |
Apr 16, 2012 | 5.446 | 5.515 | 5.337 | 5.383 | 267,022 | -0.01(-0.27%) |
Apr 13, 2012 | 5.274 | 5.489 | 5.132 | 5.398 | 873,247 | +0.09(+1.72%) |
Apr 12, 2012 | 5.245 | 5.329 | 5.110 | 5.307 | 586,549 | +0.05(+1.04%) |
Apr 11, 2012 | 5.267 | 5.270 | 5.216 | 5.252 | 292,254 | +0.04(+0.70%) |
Apr 10, 2012 | 5.394 | 5.537 | 5.164 | 5.216 | 873,576 | -0.16(-3.05%) |
Apr 09, 2012 | 5.409 | 5.463 | 5.358 | 5.380 | 493,402 | -0.11(-1.93%) |
Apr 05, 2012 | 5.566 | 5.628 | 5.486 | 5.486 | 456,781 | -0.11(-1.96%) |
Apr 04, 2012 | 5.624 | 5.672 | 5.511 | 5.595 | 480,785 | -0.09(-1.54%) |
Apr 03, 2012 | 5.675 | 5.781 | 5.643 | 5.683 | 590,670 | -0.01(-0.26%) |
Apr 02, 2012 | 5.664 | 5.759 | 5.632 | 5.697 | 623,738 | +0.00(+0.00%) |
Mar 30, 2012 | 5.650 | 5.748 | 5.573 | 5.697 | 696,144 | +0.12(+2.16%) |
Mar 29, 2012 | 5.635 | 5.635 | 5.529 | 5.577 | 298,364 | -0.11(-1.93%) |
Mar 28, 2012 | 5.752 | 5.768 | 5.610 | 5.686 | 378,467 | -0.03(-0.45%) |
Mar 27, 2012 | 5.748 | 5.781 | 5.712 | 5.712 | 433,007 | -0.05(-0.95%) |
Mar 26, 2012 | 5.657 | 5.803 | 5.606 | 5.767 | 811,515 | +0.14(+2.46%) |
Mar 23, 2012 | 5.391 | 5.654 | 5.391 | 5.628 | 861,386 | +0.23(+4.33%) |
Mar 22, 2012 | 5.504 | 5.515 | 5.336 | 5.394 | 782,944 | -0.16(-2.95%) |
Mar 21, 2012 | 5.551 | 5.650 | 5.519 | 5.559 | 535,338 | +0.04(+0.79%) |
Mar 20, 2012 | 5.456 | 5.529 | 5.456 | 5.515 | 627,461 | +0.02(+0.40%) |
Mar 19, 2012 | 5.504 | 5.566 | 5.398 | 5.493 | 640,415 | +0.02(+0.33%) |
Mar 16, 2012 | 5.464 | 5.511 | 5.424 | 5.475 | 597,810 | -0.01(-0.20%) |
Mar 15, 2012 | 5.504 | 5.577 | 5.467 | 5.486 | 1,172,675 | -0.03(-0.46%) |
Mar 14, 2012 | 5.694 | 5.694 | 5.431 | 5.511 | 869,781 | -0.19(-3.39%) |
Mar 13, 2012 | 5.664 | 5.730 | 5.582 | 5.705 | 1,091,654 | +0.08(+1.49%) |
Mar 12, 2012 | 5.559 | 5.661 | 5.508 | 5.621 | 760,301 | -0.04(-0.65%) |
Mar 09, 2012 | 5.588 | 5.674 | 5.548 | 5.657 | 1,389,308 | +0.07(+1.24%) |
Mar 08, 2012 | 5.467 | 5.591 | 5.429 | 5.588 | 1,185,141 | +0.16(+2.89%) |
Mar 07, 2012 | 5.292 | 5.464 | 5.172 | 5.431 | 1,250,298 | +0.19(+3.69%) |
Mar 06, 2012 | 5.300 | 5.300 | 5.201 | 5.237 | 721,217 | -0.11(-2.05%) |
Mar 05, 2012 | 5.172 | 5.376 | 5.079 | 5.347 | 1,255,320 | +0.15(+2.95%) |
Mar 02, 2012 | 5.237 | 5.245 | 5.102 | 5.194 | 617,228 | -0.03(-0.49%) |
Mar 01, 2012 | 5.110 | 5.245 | 5.095 | 5.219 | 1,024,012 | +0.11(+2.14%) |
Feb 29, 2012 | 5.106 | 5.164 | 5.084 | 5.110 | 541,574 | +0.00(+0.07%) |
Feb 28, 2012 | 5.106 | 5.154 | 5.051 | 5.106 | 738,722 | -0.00(-0.07%) |
Feb 27, 2012 | 5.040 | 5.139 | 4.931 | 5.110 | 958,416 | +0.00(+0.00%) |
Feb 24, 2012 | 5.179 | 5.183 | 5.099 | 5.110 | 770,685 | -0.08(-1.55%) |
Feb 23, 2012 | 4.814 | 5.201 | 4.810 | 5.190 | 1,790,158 | +0.35(+7.24%) |
Feb 22, 2012 | 4.847 | 4.865 | 4.748 | 4.840 | 1,875,475 | -0.02(-0.45%) |
Feb 21, 2012 | 4.956 | 4.975 | 4.799 | 4.862 | 1,830,094 | -0.11(-2.13%) |
Feb 17, 2012 | 5.037 | 5.055 | 4.887 | 4.967 | 1,998,322 | -0.08(-1.52%) |
Feb 16, 2012 | 4.949 | 5.080 | 4.938 | 5.044 | 1,569,609 | +0.10(+2.07%) |
Feb 15, 2012 | 5.014 | 5.050 | 4.938 | 4.942 | 1,432,296 | -0.04(-0.73%) |
Feb 14, 2012 | 5.058 | 5.083 | 4.895 | 4.978 | 2,408,555 | -0.12(-2.27%) |
Feb 13, 2012 | 5.217 | 5.231 | 4.974 | 5.094 | 3,190,458 | -0.10(-1.88%) |
Feb 10, 2012 | 5.788 | 5.901 | 5.181 | 5.191 | 3,589,658 | -0.78(-13.08%) |
Feb 09, 2012 | 5.908 | 6.034 | 5.854 | 5.973 | 1,179,336 | +0.08(+1.35%) |
Feb 08, 2012 | 5.904 | 6.013 | 5.861 | 5.893 | 596,804 | -0.02(-0.37%) |
Feb 07, 2012 | 5.879 | 5.940 | 5.828 | 5.915 | 780,493 | -0.01(-0.12%) |
Feb 06, 2012 | 5.951 | 5.984 | 5.781 | 5.922 | 802,167 | -0.05(-0.91%) |
Feb 03, 2012 | 5.854 | 6.059 | 5.823 | 5.976 | 1,810,010 | +0.18(+3.19%) |
Feb 02, 2012 | 5.571 | 5.799 | 5.550 | 5.792 | 1,241,049 | +0.19(+3.36%) |
Feb 01, 2012 | 5.546 | 5.604 | 5.499 | 5.604 | 933,329 | +0.10(+1.77%) |
Jan 31, 2012 | 5.437 | 5.539 | 5.416 | 5.506 | 855,736 | +0.11(+2.01%) |
Jan 30, 2012 | 5.412 | 5.459 | 5.369 | 5.398 | 928,840 | -0.04(-0.73%) |
Jan 27, 2012 | 5.405 | 5.466 | 5.405 | 5.437 | 672,362 | +0.00(+0.00%) |
Jan 26, 2012 | 5.380 | 5.474 | 5.376 | 5.437 | 966,062 | +0.08(+1.49%) |
Jan 25, 2012 | 5.524 | 5.615 | 5.354 | 5.358 | 1,387,243 | -0.12(-2.24%) |
Jan 24, 2012 | 5.513 | 5.546 | 5.463 | 5.481 | 768,563 | -0.10(-1.81%) |
Jan 23, 2012 | 5.459 | 5.618 | 5.394 | 5.582 | 1,089,230 | +0.03(+0.52%) |
Jan 20, 2012 | 5.629 | 5.647 | 5.456 | 5.553 | 1,314,056 | -0.02(-0.32%) |
Jan 19, 2012 | 5.300 | 5.636 | 5.293 | 5.571 | 2,554,984 | +0.29(+5.48%) |
Jan 18, 2012 | 5.253 | 5.300 | 5.213 | 5.282 | 1,244,850 | -0.01(-0.20%) |
Jan 17, 2012 | 5.257 | 5.325 | 5.210 | 5.293 | 997,488 | +0.05(+0.90%) |
Jan 13, 2012 | 5.206 | 5.246 | 5.170 | 5.246 | 823,185 | -0.01(-0.21%) |
Jan 12, 2012 | 5.293 | 5.320 | 5.065 | 5.257 | 1,307,834 | -0.07(-1.22%) |
Jan 11, 2012 | 5.434 | 5.510 | 5.289 | 5.322 | 900,966 | -0.11(-2.06%) |
Jan 10, 2012 | 5.401 | 5.499 | 5.390 | 5.434 | 1,979,936 | +0.08(+1.42%) |
Jan 09, 2012 | 5.383 | 5.440 | 5.318 | 5.358 | 1,685,003 | -0.03(-0.47%) |
Jan 06, 2012 | 5.343 | 5.495 | 5.311 | 5.383 | 1,858,048 | +0.03(+0.54%) |
Jan 05, 2012 | 5.101 | 5.365 | 5.065 | 5.354 | 1,983,886 | +0.25(+4.96%) |
Jan 04, 2012 | 4.877 | 5.170 | 4.866 | 5.101 | 1,550,071 | +0.37(+7.80%) |
Dec 30, 2011 | 4.775 | 4.808 | 4.725 | 4.732 | 961,595 | -0.04(-0.91%) |
Dec 29, 2011 | 4.743 | 4.814 | 4.710 | 4.775 | 949,767 | +0.03(+0.69%) |
Dec 28, 2011 | 4.775 | 4.804 | 4.707 | 4.743 | 828,225 | -0.04(-0.91%) |
Dec 27, 2011 | 4.866 | 4.898 | 4.772 | 4.786 | 1,113,768 | -0.11(-2.29%) |
Dec 23, 2011 | 4.826 | 4.898 | 4.826 | 4.898 | 963,718 | +0.17(+3.52%) |
Dec 21, 2011 | 4.884 | 4.888 | 4.649 | 4.732 | 939,910 | -0.17(-3.40%) |
Dec 20, 2011 | 4.772 | 4.913 | 4.772 | 4.898 | 1,684,755 | +0.19(+4.07%) |
Dec 19, 2011 | 4.707 | 4.812 | 4.486 | 4.707 | 2,351,904 | -0.00(-0.08%) |
Dec 16, 2011 | 4.721 | 4.768 | 4.595 | 4.710 | 1,509,720 | +0.01(+0.15%) |
Dec 15, 2011 | 4.681 | 4.747 | 4.634 | 4.703 | 1,679,821 | +0.05(+1.17%) |
Dec 14, 2011 | 4.714 | 4.765 | 4.631 | 4.649 | 1,291,440 | -0.14(-2.95%) |
Dec 13, 2011 | 4.920 | 4.938 | 4.728 | 4.790 | 1,840,849 | -0.11(-2.29%) |
Dec 12, 2011 | 4.761 | 4.935 | 4.746 | 4.902 | 1,921,201 | +0.06(+1.27%) |
Dec 09, 2011 | 4.772 | 4.931 | 4.757 | 4.841 | 2,393,267 | +0.05(+1.13%) |
Dec 08, 2011 | 4.790 | 4.862 | 4.721 | 4.786 | 2,433,189 | -0.05(-1.12%) |
Dec 07, 2011 | 4.851 | 4.891 | 4.797 | 4.841 | 1,284,463 | -0.03(-0.67%) |
Dec 06, 2011 | 4.848 | 4.945 | 4.833 | 4.873 | 1,116,750 | +0.02(+0.37%) |
Dec 05, 2011 | 4.851 | 4.935 | 4.797 | 4.855 | 1,224,978 | +0.08(+1.74%) |
Dec 02, 2011 | 4.848 | 4.859 | 4.750 | 4.772 | 1,296,827 | -0.03(-0.53%) |
Dec 01, 2011 | 4.826 | 4.844 | 4.746 | 4.797 | 913,869 | -0.05(-1.12%) |
Nov 30, 2011 | 4.884 | 4.884 | 4.710 | 4.851 | 1,451,197 | +0.16(+3.47%) |
Nov 29, 2011 | 4.714 | 4.757 | 4.638 | 4.689 | 1,014,034 | -0.04(-0.84%) |
Nov 28, 2011 | 4.725 | 4.873 | 4.631 | 4.728 | 1,184,541 | +0.12(+2.51%) |
Nov 25, 2011 | 4.595 | 4.703 | 4.569 | 4.613 | 402,339 | +0.04(+0.87%) |
Nov 23, 2011 | 4.685 | 4.696 | 4.508 | 4.573 | 1,371,244 | -0.10(-2.17%) |
Nov 22, 2011 | 4.725 | 4.743 | 4.645 | 4.674 | 1,048,702 | -0.08(-1.60%) |
Nov 21, 2011 | 4.710 | 4.815 | 4.710 | 4.750 | 1,342,452 | -0.08(-1.72%) |
Nov 18, 2011 | 4.793 | 4.942 | 4.775 | 4.833 | 1,015,436 | +0.05(+1.06%) |
Nov 17, 2011 | 4.707 | 4.833 | 4.707 | 4.783 | 1,366,545 | +0.03(+0.53%) |
Nov 16, 2011 | 4.801 | 4.801 | 4.718 | 4.757 | 1,077,214 | -0.08(-1.65%) |
Nov 15, 2011 | 4.750 | 4.862 | 4.732 | 4.837 | 1,082,859 | +0.07(+1.36%) |
Nov 14, 2011 | 4.765 | 4.797 | 4.707 | 4.772 | 1,058,896 | -0.02(-0.45%) |
Nov 11, 2011 | 4.804 | 4.844 | 4.707 | 4.793 | 957,858 | +0.02(+0.45%) |
Nov 10, 2011 | 4.725 | 4.880 | 4.703 | 4.772 | 1,352,815 | +0.09(+2.01%) |
Nov 09, 2011 | 4.703 | 4.819 | 4.656 | 4.678 | 1,200,966 | -0.20(-4.08%) |
Nov 08, 2011 | 4.844 | 4.913 | 4.797 | 4.877 | 1,379,036 | +0.02(+0.37%) |
Nov 07, 2011 | 4.837 | 4.898 | 4.772 | 4.859 | 977,907 | -0.01(-0.22%) |
Nov 04, 2011 | 4.935 | 4.936 | 4.819 | 4.869 | 1,021,113 | -0.04(-0.81%) |
Nov 03, 2011 | 4.956 | 4.985 | 4.841 | 4.909 | 980,375 | +0.05(+1.04%) |
Nov 02, 2011 | 4.969 | 4.969 | 4.756 | 4.859 | 908,797 | +0.04(+0.81%) |
Nov 01, 2011 | 4.951 | 4.972 | 4.742 | 4.820 | 1,504,050 | -0.21(-4.16%) |
Oct 31, 2011 | 5.104 | 5.292 | 4.990 | 5.029 | 966,506 | -0.08(-1.53%) |
Oct 28, 2011 | 5.096 | 5.167 | 4.993 | 5.107 | 1,205,723 | -0.07(-1.37%) |
Oct 27, 2011 | 5.143 | 5.341 | 5.029 | 5.178 | 1,421,264 | +0.17(+3.48%) |
Oct 26, 2011 | 5.160 | 5.245 | 4.834 | 5.004 | 1,697,942 | -0.05(-1.05%) |
Oct 25, 2011 | 5.079 | 5.128 | 4.972 | 5.057 | 1,229,769 | -0.09(-1.79%) |
Oct 24, 2011 | 5.104 | 5.157 | 5.079 | 5.150 | 889,597 | +0.06(+1.19%) |
Oct 21, 2011 | 5.075 | 5.125 | 4.930 | 5.089 | 913,624 | +0.04(+0.70%) |
Oct 20, 2011 | 5.132 | 5.146 | 4.962 | 5.054 | 990,126 | -0.07(-1.39%) |
Oct 19, 2011 | 5.153 | 5.214 | 5.075 | 5.125 | 606,207 | -0.06(-1.23%) |
Oct 18, 2011 | 5.004 | 5.267 | 4.993 | 5.189 | 962,809 | +0.18(+3.54%) |
Oct 17, 2011 | 5.075 | 5.096 | 4.954 | 5.011 | 826,453 | -0.06(-1.26%) |
Oct 14, 2011 | 5.043 | 5.093 | 4.933 | 5.075 | 529,203 | +0.09(+1.78%) |
Oct 13, 2011 | 5.029 | 5.029 | 4.781 | 4.986 | 1,097,375 | -0.10(-1.89%) |
Oct 12, 2011 | 4.926 | 5.167 | 4.915 | 5.082 | 1,322,611 | +0.15(+3.02%) |
Oct 11, 2011 | 4.880 | 4.979 | 4.862 | 4.933 | 790,858 | -0.01(-0.14%) |
Oct 10, 2011 | 4.912 | 4.976 | 4.830 | 4.940 | 1,228,433 | +0.20(+4.27%) |
Oct 07, 2011 | 4.962 | 4.965 | 4.674 | 4.738 | 730,999 | -0.22(-4.37%) |
Oct 06, 2011 | 4.940 | 4.976 | 4.845 | 4.954 | 1,008,835 | -0.01(-0.14%) |
Oct 05, 2011 | 4.926 | 5.001 | 4.766 | 4.962 | 697,858 | +0.14(+2.95%) |
Oct 04, 2011 | 4.482 | 4.834 | 4.458 | 4.820 | 1,360,391 | +0.16(+3.35%) |
Oct 03, 2011 | 4.834 | 4.894 | 4.656 | 4.663 | 889,696 | -0.18(-3.74%) |
Sep 30, 2011 | 5.089 | 5.096 | 4.844 | 4.844 | 778,899 | -0.29(-5.73%) |
Sep 29, 2011 | 5.100 | 5.189 | 5.015 | 5.139 | 516,273 | +0.16(+3.21%) |
Sep 28, 2011 | 5.249 | 5.277 | 4.972 | 4.979 | 517,422 | -0.28(-5.27%) |
Sep 27, 2011 | 5.157 | 5.343 | 5.121 | 5.256 | 746,076 | +0.20(+3.86%) |
Sep 26, 2011 | 5.008 | 5.072 | 4.969 | 5.061 | 1,193,883 | +0.07(+1.49%) |
Sep 23, 2011 | 4.912 | 5.061 | 4.830 | 4.986 | 1,807,656 | +0.06(+1.15%) |
Sep 22, 2011 | 5.153 | 5.153 | 4.848 | 4.930 | 1,125,281 | -0.31(-5.89%) |
Sep 21, 2011 | 5.512 | 5.561 | 5.199 | 5.238 | 850,899 | -0.29(-5.20%) |
Sep 20, 2011 | 5.469 | 5.602 | 5.469 | 5.526 | 1,674,792 | +0.05(+0.97%) |
Sep 19, 2011 | 5.501 | 5.561 | 5.402 | 5.473 | 633,065 | -0.12(-2.10%) |
Sep 16, 2011 | 5.668 | 5.749 | 5.508 | 5.590 | 995,249 | -0.10(-1.75%) |
Sep 15, 2011 | 5.831 | 5.891 | 5.565 | 5.689 | 1,992,174 | -0.12(-2.08%) |
Sep 14, 2011 | 5.934 | 5.934 | 5.749 | 5.810 | 1,020,819 | -0.09(-1.44%) |
Sep 13, 2011 | 5.909 | 5.941 | 5.849 | 5.895 | 973,338 | +0.05(+0.79%) |
Sep 12, 2011 | 5.767 | 5.877 | 5.675 | 5.849 | 705,696 | +0.02(+0.30%) |
Sep 09, 2011 | 5.945 | 5.977 | 5.785 | 5.831 | 800,266 | -0.17(-2.78%) |
Sep 08, 2011 | 6.019 | 6.033 | 5.938 | 5.998 | 997,624 | +0.02(+0.42%) |
Sep 07, 2011 | 5.941 | 6.033 | 5.874 | 5.973 | 810,004 | +0.11(+1.88%) |
Sep 06, 2011 | 5.870 | 5.913 | 5.717 | 5.863 | 1,055,240 | -0.08(-1.37%) |
Sep 02, 2011 | 5.945 | 6.044 | 5.916 | 5.945 | 995,745 | -0.06(-1.06%) |
Sep 01, 2011 | 6.033 | 6.033 | 5.909 | 6.009 | 543,923 | -0.01(-0.12%) |
Aug 31, 2011 | 6.033 | 6.133 | 5.895 | 6.016 | 1,215,095 | -0.02(-0.29%) |
Aug 30, 2011 | 5.828 | 6.126 | 5.828 | 6.033 | 2,757,037 | +0.02(+0.35%) |
Aug 29, 2011 | 5.710 | 6.079 | 5.678 | 6.012 | 1,232,533 | +0.45(+8.04%) |
Aug 26, 2011 | 5.334 | 5.600 | 5.235 | 5.565 | 482,224 | +0.18(+3.36%) |
Aug 25, 2011 | 5.448 | 5.607 | 5.302 | 5.384 | 672,701 | -0.04(-0.65%) |
Aug 24, 2011 | 5.153 | 5.448 | 5.153 | 5.419 | 1,145,549 | +0.11(+2.00%) |
Aug 23, 2011 | 5.189 | 5.324 | 5.139 | 5.313 | 872,784 | +0.13(+2.60%) |
Aug 22, 2011 | 5.285 | 5.327 | 5.111 | 5.178 | 871,119 | +0.03(+0.62%) |
Aug 19, 2011 | 5.214 | 5.217 | 5.050 | 5.146 | 963,015 | +0.02(+0.35%) |
Aug 18, 2011 | 4.972 | 5.150 | 4.859 | 5.128 | 1,551,369 | +0.02(+0.49%) |
Aug 17, 2011 | 5.079 | 5.146 | 5.018 | 5.104 | 885,329 | +0.04(+0.84%) |
Aug 16, 2011 | 5.146 | 5.189 | 5.015 | 5.061 | 641,172 | -0.09(-1.72%) |
Aug 15, 2011 | 5.157 | 5.257 | 5.114 | 5.150 | 843,345 | +0.05(+0.97%) |
Aug 12, 2011 | 5.359 | 5.419 | 5.057 | 5.100 | 850,756 | -0.14(-2.64%) |
Aug 11, 2011 | 4.855 | 5.320 | 4.850 | 5.238 | 1,276,740 | +0.40(+8.29%) |
Aug 10, 2011 | 4.965 | 5.118 | 4.791 | 4.837 | 1,894,334 | -0.26(-5.15%) |
Aug 09, 2011 | 5.359 | 6.530 | 4.947 | 5.100 | 2,519,538 | +0.07(+1.48%) |
Aug 08, 2011 | 5.359 | 5.519 | 4.702 | 5.025 | 3,951,825 | -0.56(-9.98%) |
Aug 05, 2011 | 5.451 | 5.636 | 5.281 | 5.583 | 2,609,126 | +0.18(+3.42%) |
Aug 04, 2011 | 5.714 | 5.842 | 5.370 | 5.398 | 2,946,469 | -0.36(-6.28%) |
Aug 03, 2011 | 5.625 | 5.791 | 5.520 | 5.760 | 1,003,331 | +0.10(+1.72%) |
Aug 02, 2011 | 5.791 | 5.791 | 5.618 | 5.663 | 2,522,395 | -0.15(-2.57%) |