Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 5.527 | 5.556 | 5.416 | 5.453 | 1,566,986 | -0.01(-0.27%) |
Feb 29, 2012 | 5.593 | 5.629 | 5.457 | 5.468 | 3,217,768 | -0.17(-3.01%) |
Feb 28, 2012 | 5.534 | 5.674 | 5.519 | 5.637 | 3,945,133 | +0.36(+6.84%) |
Feb 27, 2012 | 5.121 | 5.320 | 5.107 | 5.276 | 2,824,877 | -0.09(-1.65%) |
Feb 24, 2012 | 5.379 | 5.432 | 5.342 | 5.365 | 2,473,636 | +0.07(+1.39%) |
Feb 23, 2012 | 5.284 | 5.394 | 5.225 | 5.291 | 3,699,487 | -0.04(-0.83%) |
Feb 22, 2012 | 5.438 | 5.438 | 5.320 | 5.335 | 3,279,630 | -0.06(-1.09%) |
Feb 21, 2012 | 5.534 | 5.534 | 5.365 | 5.394 | 5,057,375 | +0.27(+5.32%) |
Feb 17, 2012 | 5.144 | 5.158 | 5.085 | 5.121 | 2,239,078 | +0.15(+2.96%) |
Feb 16, 2012 | 4.916 | 4.989 | 4.887 | 4.974 | 2,631,149 | +0.01(+0.29%) |
Feb 15, 2012 | 5.018 | 5.018 | 4.938 | 4.960 | 2,259,586 | +0.06(+1.19%) |
Feb 14, 2012 | 4.909 | 4.930 | 4.851 | 4.901 | 1,827,582 | -0.02(-0.44%) |
Feb 13, 2012 | 4.923 | 4.945 | 4.880 | 4.923 | 1,262,244 | +0.04(+0.74%) |
Feb 10, 2012 | 4.916 | 4.937 | 4.872 | 4.887 | 1,701,951 | -0.10(-2.04%) |
Feb 09, 2012 | 5.018 | 5.025 | 4.938 | 4.989 | 2,495,544 | +0.00(+0.00%) |
Feb 08, 2012 | 4.952 | 4.989 | 4.916 | 4.989 | 3,167,932 | +0.02(+0.44%) |
Feb 07, 2012 | 4.938 | 4.981 | 4.894 | 4.967 | 1,841,313 | -0.01(-0.29%) |
Feb 06, 2012 | 4.974 | 5.032 | 4.960 | 4.981 | 3,669,082 | -0.11(-2.14%) |
Feb 03, 2012 | 5.039 | 5.097 | 5.032 | 5.090 | 2,601,302 | +0.01(+0.29%) |
Feb 02, 2012 | 5.047 | 5.076 | 5.025 | 5.076 | 1,486,609 | -0.01(-0.29%) |
Feb 01, 2012 | 5.039 | 5.134 | 5.003 | 5.090 | 2,619,829 | +0.24(+4.94%) |
Jan 31, 2012 | 4.981 | 4.992 | 4.807 | 4.851 | 2,329,602 | -0.15(-2.91%) |
Jan 30, 2012 | 4.916 | 4.996 | 4.909 | 4.996 | 1,885,159 | -0.15(-2.96%) |
Jan 27, 2012 | 5.112 | 5.185 | 5.112 | 5.148 | 1,843,558 | +0.11(+2.16%) |
Jan 26, 2012 | 5.025 | 5.090 | 4.996 | 5.039 | 3,281,216 | +0.09(+1.76%) |
Jan 25, 2012 | 4.865 | 4.974 | 4.814 | 4.952 | 1,761,026 | -0.03(-0.58%) |
Jan 24, 2012 | 5.032 | 5.068 | 4.960 | 4.981 | 4,352,697 | -0.26(-4.99%) |
Jan 23, 2012 | 5.279 | 5.337 | 5.243 | 5.243 | 3,374,360 | -0.06(-1.10%) |
Jan 20, 2012 | 5.308 | 5.366 | 5.243 | 5.301 | 1,740,787 | -0.02(-0.41%) |
Jan 19, 2012 | 5.352 | 5.359 | 5.257 | 5.323 | 2,907,987 | +0.07(+1.38%) |
Jan 18, 2012 | 5.105 | 5.250 | 5.083 | 5.250 | 4,177,639 | +0.36(+7.43%) |
Jan 17, 2012 | 4.916 | 4.938 | 4.872 | 4.887 | 3,150,067 | +0.33(+7.34%) |
Jan 13, 2012 | 4.567 | 4.589 | 4.495 | 4.553 | 2,316,279 | -0.15(-3.09%) |
Jan 12, 2012 | 4.684 | 4.705 | 4.619 | 4.698 | 1,333,349 | +0.12(+2.54%) |
Jan 11, 2012 | 4.567 | 4.607 | 4.524 | 4.582 | 1,819,291 | -0.11(-2.32%) |
Jan 10, 2012 | 4.655 | 4.705 | 4.647 | 4.691 | 1,012,431 | +0.20(+4.36%) |
Jan 09, 2012 | 4.495 | 4.509 | 4.444 | 4.495 | 1,462,710 | +0.01(+0.32%) |
Jan 06, 2012 | 4.509 | 4.509 | 4.408 | 4.480 | 1,811,548 | +0.04(+0.98%) |
Jan 05, 2012 | 4.386 | 4.466 | 4.379 | 4.437 | 1,971,989 | -0.08(-1.77%) |
Jan 04, 2012 | 4.589 | 4.596 | 4.495 | 4.517 | 1,907,695 | +0.21(+4.89%) |
Dec 30, 2011 | 4.335 | 4.350 | 4.292 | 4.306 | 1,021,748 | -0.01(-0.17%) |
Dec 29, 2011 | 4.241 | 4.313 | 4.212 | 4.313 | 887,437 | +0.09(+2.06%) |
Dec 28, 2011 | 4.306 | 4.306 | 4.204 | 4.226 | 1,344,187 | -0.05(-1.19%) |
Dec 27, 2011 | 4.270 | 4.313 | 4.241 | 4.277 | 1,282,778 | -0.05(-1.17%) |
Dec 23, 2011 | 4.291 | 4.350 | 4.277 | 4.328 | 706,625 | +0.18(+4.38%) |
Dec 21, 2011 | 4.190 | 4.190 | 4.087 | 4.146 | 1,294,936 | -0.07(-1.72%) |
Dec 20, 2011 | 4.052 | 4.219 | 4.045 | 4.219 | 3,177,170 | +0.34(+8.80%) |
Dec 19, 2011 | 4.030 | 4.037 | 3.874 | 3.878 | 1,133,831 | -0.10(-2.55%) |
Dec 16, 2011 | 4.016 | 4.037 | 3.957 | 3.979 | 1,494,504 | -0.03(-0.72%) |
Dec 15, 2011 | 4.074 | 4.081 | 3.994 | 4.008 | 2,580,565 | +0.04(+0.91%) |
Dec 14, 2011 | 4.008 | 4.045 | 3.965 | 3.972 | 1,736,373 | -0.07(-1.62%) |
Dec 13, 2011 | 4.168 | 4.212 | 4.001 | 4.037 | 2,572,304 | -0.12(-2.97%) |
Dec 12, 2011 | 4.190 | 4.197 | 4.124 | 4.161 | 2,413,241 | -0.16(-3.70%) |
Dec 09, 2011 | 4.226 | 4.328 | 4.219 | 4.321 | 3,564,968 | +0.03(+0.68%) |
Dec 08, 2011 | 4.379 | 4.393 | 4.262 | 4.291 | 4,008,840 | -0.20(-4.37%) |
Dec 07, 2011 | 4.415 | 4.509 | 4.379 | 4.488 | 3,032,644 | -0.05(-1.12%) |
Dec 06, 2011 | 4.502 | 4.567 | 4.466 | 4.538 | 2,084,623 | -0.01(-0.16%) |
Dec 05, 2011 | 4.647 | 4.655 | 4.509 | 4.546 | 2,671,347 | -0.04(-0.95%) |
Dec 02, 2011 | 4.669 | 4.669 | 4.567 | 4.589 | 2,201,620 | -0.01(-0.32%) |
Dec 01, 2011 | 4.604 | 4.655 | 4.531 | 4.604 | 2,089,404 | +0.01(+0.16%) |
Nov 30, 2011 | 4.502 | 4.604 | 4.480 | 4.596 | 2,492,257 | +0.28(+6.39%) |
Nov 29, 2011 | 4.335 | 4.393 | 4.291 | 4.321 | 1,570,466 | -0.03(-0.67%) |
Nov 28, 2011 | 4.371 | 4.415 | 4.291 | 4.350 | 2,898,914 | +0.33(+8.12%) |
Nov 25, 2011 | 4.009 | 4.151 | 4.001 | 4.023 | 3,074,719 | -0.06(-1.40%) |
Nov 23, 2011 | 4.180 | 4.194 | 4.066 | 4.080 | 3,805,879 | -0.18(-4.19%) |
Nov 22, 2011 | 4.358 | 4.408 | 4.258 | 4.258 | 3,528,860 | -0.26(-5.69%) |
Nov 21, 2011 | 4.615 | 4.629 | 4.472 | 4.515 | 3,933,787 | -0.26(-5.52%) |
Nov 18, 2011 | 4.893 | 4.893 | 4.772 | 4.779 | 2,351,593 | -0.03(-0.59%) |
Nov 17, 2011 | 4.979 | 4.979 | 4.779 | 4.807 | 2,436,404 | -0.19(-3.85%) |
Nov 16, 2011 | 5.000 | 5.107 | 4.979 | 5.000 | 2,146,265 | -0.10(-1.96%) |
Nov 15, 2011 | 5.100 | 5.164 | 5.043 | 5.100 | 1,240,334 | -0.07(-1.38%) |
Nov 14, 2011 | 5.228 | 5.246 | 5.121 | 5.171 | 1,210,567 | -0.06(-1.23%) |
Nov 11, 2011 | 5.185 | 5.271 | 5.150 | 5.235 | 1,367,746 | +0.18(+3.53%) |
Nov 10, 2011 | 5.164 | 5.164 | 5.007 | 5.057 | 2,169,592 | +0.11(+2.16%) |
Nov 09, 2011 | 5.107 | 5.128 | 4.943 | 4.950 | 2,725,229 | -0.41(-7.71%) |
Nov 08, 2011 | 5.342 | 5.371 | 5.235 | 5.364 | 2,392,269 | +0.11(+2.04%) |
Nov 07, 2011 | 5.257 | 5.314 | 5.157 | 5.257 | 2,694,975 | +0.09(+1.80%) |
Nov 04, 2011 | 5.121 | 5.207 | 5.062 | 5.164 | 1,769,492 | -0.08(-1.50%) |
Nov 03, 2011 | 5.064 | 5.264 | 4.950 | 5.242 | 4,733,404 | +0.46(+9.54%) |
Nov 02, 2011 | 4.779 | 4.836 | 4.708 | 4.786 | 3,056,878 | +0.16(+3.39%) |
Nov 01, 2011 | 4.593 | 4.693 | 4.565 | 4.629 | 5,357,017 | -0.31(-6.35%) |
Oct 31, 2011 | 5.114 | 5.121 | 4.936 | 4.943 | 3,227,140 | -0.29(-5.59%) |
Oct 28, 2011 | 5.200 | 5.242 | 5.164 | 5.235 | 2,011,899 | -0.11(-2.13%) |
Oct 27, 2011 | 5.307 | 5.399 | 5.207 | 5.349 | 3,000,069 | +0.31(+6.23%) |
Oct 26, 2011 | 5.100 | 5.107 | 4.894 | 5.036 | 2,766,470 | +0.09(+1.88%) |
Oct 25, 2011 | 5.021 | 5.064 | 4.936 | 4.943 | 8,921,034 | -0.38(-7.10%) |
Oct 24, 2011 | 5.314 | 5.456 | 5.242 | 5.321 | 5,698,566 | +0.04(+0.67%) |
Oct 21, 2011 | 5.178 | 5.285 | 5.171 | 5.285 | 3,108,432 | +0.21(+4.07%) |
Oct 20, 2011 | 5.157 | 5.157 | 4.946 | 5.078 | 2,626,537 | +0.04(+0.85%) |
Oct 19, 2011 | 5.150 | 5.164 | 5.029 | 5.036 | 3,656,293 | -0.26(-4.85%) |
Oct 18, 2011 | 5.143 | 5.335 | 5.057 | 5.292 | 3,924,687 | +0.21(+4.07%) |
Oct 17, 2011 | 5.285 | 5.292 | 5.064 | 5.086 | 3,072,778 | -0.28(-5.19%) |
Oct 14, 2011 | 5.357 | 5.399 | 5.271 | 5.364 | 2,827,675 | +0.16(+3.01%) |
Oct 13, 2011 | 5.107 | 5.235 | 5.057 | 5.207 | 3,611,925 | +0.06(+1.25%) |
Oct 12, 2011 | 5.164 | 5.207 | 5.111 | 5.143 | 2,697,485 | +0.11(+2.12%) |
Oct 11, 2011 | 5.007 | 5.057 | 4.971 | 5.036 | 3,374,558 | -0.21(-4.08%) |
Oct 10, 2011 | 5.057 | 5.300 | 5.057 | 5.250 | 3,602,260 | +0.35(+7.13%) |
Oct 07, 2011 | 4.993 | 5.007 | 4.872 | 4.900 | 2,866,483 | -0.05(-1.01%) |
Oct 06, 2011 | 4.900 | 4.957 | 4.872 | 4.950 | 3,234,190 | +0.25(+5.31%) |
Oct 05, 2011 | 4.572 | 4.722 | 4.515 | 4.700 | 2,993,819 | +0.16(+3.45%) |
Oct 04, 2011 | 4.272 | 4.543 | 4.251 | 4.543 | 5,101,383 | +0.19(+4.43%) |
Oct 03, 2011 | 4.572 | 4.615 | 4.351 | 4.351 | 7,034,037 | -0.29(-6.15%) |
Sep 30, 2011 | 4.665 | 4.800 | 4.629 | 4.636 | 4,903,073 | -0.15(-3.13%) |
Sep 29, 2011 | 4.900 | 4.929 | 4.686 | 4.786 | 3,650,339 | +0.03(+0.60%) |
Sep 28, 2011 | 4.964 | 4.979 | 4.757 | 4.757 | 3,423,570 | -0.16(-3.19%) |
Sep 27, 2011 | 4.907 | 5.078 | 4.886 | 4.914 | 4,248,457 | +0.19(+4.08%) |
Sep 26, 2011 | 4.643 | 4.729 | 4.543 | 4.722 | 4,252,369 | +0.20(+4.42%) |
Sep 23, 2011 | 4.429 | 4.579 | 4.415 | 4.522 | 6,013,394 | +0.07(+1.60%) |
Sep 22, 2011 | 4.451 | 4.501 | 4.330 | 4.451 | 6,299,272 | -0.11(-2.35%) |
Sep 21, 2011 | 4.679 | 4.747 | 4.551 | 4.558 | 2,945,222 | -0.06(-1.39%) |
Sep 20, 2011 | 4.672 | 4.757 | 4.608 | 4.622 | 3,630,550 | -0.08(-1.67%) |
Sep 19, 2011 | 4.586 | 4.729 | 4.565 | 4.700 | 3,380,274 | -0.20(-4.08%) |
Sep 16, 2011 | 4.993 | 5.007 | 4.857 | 4.900 | 3,375,636 | -0.09(-1.72%) |
Sep 15, 2011 | 4.971 | 5.007 | 4.900 | 4.986 | 6,183,829 | +0.24(+4.95%) |
Sep 14, 2011 | 4.543 | 4.807 | 4.515 | 4.750 | 11,255,464 | +0.47(+11.00%) |
Sep 13, 2011 | 4.137 | 4.301 | 4.123 | 4.280 | 5,991,691 | +0.10(+2.39%) |
Sep 12, 2011 | 4.044 | 4.187 | 4.037 | 4.180 | 7,658,371 | +0.04(+1.03%) |
Sep 09, 2011 | 4.087 | 4.198 | 4.058 | 4.137 | 10,434,984 | -0.19(-4.45%) |
Sep 08, 2011 | 4.294 | 4.408 | 4.287 | 4.330 | 4,691,862 | -0.03(-0.65%) |
Sep 07, 2011 | 4.237 | 4.372 | 4.230 | 4.358 | 2,564,313 | +0.22(+5.34%) |
Sep 06, 2011 | 3.998 | 4.144 | 3.998 | 4.137 | 5,245,825 | -0.36(-7.94%) |
Sep 02, 2011 | 4.515 | 4.558 | 4.479 | 4.494 | 8,673,840 | -0.15(-3.23%) |