Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.553 | 6.614 | 6.481 | 6.588 | 1,293,499 | +0.04(+0.54%) |
Sep 27, 2012 | 6.633 | 6.685 | 6.516 | 6.553 | 2,231,714 | -0.05(-0.81%) |
Sep 26, 2012 | 6.586 | 6.642 | 6.523 | 6.607 | 1,498,815 | +0.02(+0.31%) |
Sep 25, 2012 | 6.590 | 6.672 | 6.548 | 6.586 | 1,046,932 | +0.04(+0.62%) |
Sep 24, 2012 | 6.418 | 6.583 | 6.379 | 6.546 | 1,035,320 | +0.12(+1.87%) |
Sep 21, 2012 | 6.483 | 6.483 | 6.407 | 6.425 | 1,196,324 | -0.02(-0.29%) |
Sep 20, 2012 | 6.525 | 6.525 | 6.321 | 6.444 | 1,344,577 | -0.08(-1.28%) |
Sep 19, 2012 | 6.497 | 6.626 | 6.472 | 6.527 | 834,617 | +0.05(+0.74%) |
Sep 18, 2012 | 6.388 | 6.539 | 6.388 | 6.479 | 857,782 | +0.09(+1.36%) |
Sep 17, 2012 | 6.503 | 6.503 | 6.320 | 6.392 | 1,754,686 | -0.11(-1.71%) |
Sep 14, 2012 | 6.614 | 6.655 | 6.449 | 6.503 | 1,243,981 | -0.10(-1.46%) |
Sep 13, 2012 | 6.590 | 6.666 | 6.575 | 6.599 | 914,753 | -0.00(-0.03%) |
Sep 12, 2012 | 6.496 | 6.607 | 6.444 | 6.601 | 995,983 | +0.12(+1.86%) |
Sep 11, 2012 | 6.507 | 6.544 | 6.459 | 6.481 | 969,872 | -0.01(-0.17%) |
Sep 10, 2012 | 6.522 | 6.536 | 6.477 | 6.492 | 441,226 | -0.02(-0.34%) |
Sep 07, 2012 | 6.457 | 6.531 | 6.455 | 6.514 | 871,348 | +0.07(+1.09%) |
Sep 06, 2012 | 6.403 | 6.472 | 6.397 | 6.444 | 2,026,782 | +0.09(+1.49%) |
Sep 05, 2012 | 6.355 | 6.368 | 6.325 | 6.349 | 1,099,758 | -0.01(-0.17%) |
Sep 04, 2012 | 6.321 | 6.394 | 6.307 | 6.360 | 1,419,209 | +0.03(+0.41%) |
Aug 31, 2012 | 6.412 | 6.416 | 6.307 | 6.334 | 1,334,066 | -0.06(-1.01%) |
Aug 30, 2012 | 6.449 | 6.460 | 6.371 | 6.399 | 1,446,010 | -0.07(-1.06%) |
Aug 29, 2012 | 6.555 | 6.555 | 6.427 | 6.468 | 1,491,180 | -0.03(-0.39%) |
Aug 27, 2012 | 6.559 | 6.562 | 6.487 | 6.493 | 1,484,961 | -0.07(-1.09%) |
Aug 24, 2012 | 6.678 | 6.680 | 6.561 | 6.564 | 1,729,286 | -0.10(-1.46%) |
Aug 23, 2012 | 6.713 | 6.735 | 6.561 | 6.662 | 3,100,140 | -0.07(-1.01%) |
Aug 22, 2012 | 6.662 | 6.784 | 6.625 | 6.729 | 1,491,641 | +0.05(+0.80%) |
Aug 21, 2012 | 6.731 | 6.739 | 6.656 | 6.676 | 2,138,047 | -0.03(-0.46%) |
Aug 20, 2012 | 6.652 | 6.724 | 6.620 | 6.707 | 1,420,656 | +0.05(+0.77%) |
Aug 17, 2012 | 6.676 | 6.713 | 6.625 | 6.656 | 2,200,862 | -0.03(-0.49%) |
Aug 16, 2012 | 6.636 | 6.717 | 6.608 | 6.689 | 1,264,042 | +0.05(+0.80%) |
Aug 15, 2012 | 6.594 | 6.660 | 6.568 | 6.636 | 1,198,079 | +0.06(+0.92%) |
Aug 14, 2012 | 6.564 | 6.601 | 6.537 | 6.575 | 1,327,136 | +0.04(+0.62%) |
Aug 13, 2012 | 6.513 | 6.555 | 6.489 | 6.535 | 1,092,507 | +0.02(+0.31%) |
Aug 10, 2012 | 6.478 | 6.542 | 6.464 | 6.515 | 1,202,393 | +0.03(+0.42%) |
Aug 09, 2012 | 6.491 | 6.508 | 6.447 | 6.487 | 1,754,624 | +0.02(+0.37%) |
Aug 08, 2012 | 6.397 | 6.508 | 6.397 | 6.463 | 1,638,918 | +0.05(+0.74%) |
Aug 07, 2012 | 6.287 | 6.436 | 6.280 | 6.416 | 2,358,098 | +0.17(+2.76%) |
Aug 06, 2012 | 6.280 | 6.291 | 6.232 | 6.243 | 828,335 | +0.00(+0.06%) |
Aug 03, 2012 | 6.234 | 6.282 | 6.161 | 6.240 | 1,558,978 | +0.02(+0.27%) |
Aug 02, 2012 | 6.179 | 6.234 | 6.102 | 6.223 | 1,983,849 | +0.03(+0.44%) |
Aug 01, 2012 | 6.111 | 6.197 | 6.088 | 6.196 | 2,590,426 | +0.10(+1.56%) |
Jul 31, 2012 | 6.069 | 6.141 | 6.060 | 6.100 | 8,163,437 | -0.13(-2.06%) |
Jul 30, 2012 | 6.188 | 6.278 | 6.148 | 6.229 | 951,938 | +0.01(+0.21%) |
Jul 27, 2012 | 6.289 | 6.306 | 6.144 | 6.216 | 892,716 | -0.06(-0.99%) |
Jul 26, 2012 | 6.141 | 6.297 | 6.141 | 6.278 | 2,007,583 | +0.22(+3.63%) |
Jul 25, 2012 | 6.099 | 6.143 | 5.996 | 6.058 | 905,107 | +0.01(+0.24%) |
Jul 24, 2012 | 6.091 | 6.139 | 6.012 | 6.044 | 701,225 | -0.01(-0.24%) |
Jul 23, 2012 | 6.051 | 6.077 | 5.983 | 6.058 | 1,480,009 | -0.03(-0.54%) |
Jul 20, 2012 | 6.165 | 6.165 | 6.069 | 6.091 | 931,268 | -0.07(-1.19%) |
Jul 19, 2012 | 6.196 | 6.196 | 6.128 | 6.165 | 731,570 | +0.01(+0.09%) |
Jul 18, 2012 | 6.111 | 6.188 | 6.108 | 6.159 | 671,443 | +0.03(+0.54%) |
Jul 17, 2012 | 6.199 | 6.205 | 6.117 | 6.126 | 924,827 | -0.06(-1.01%) |
Jul 16, 2012 | 6.067 | 6.216 | 6.062 | 6.188 | 750,151 | +0.12(+2.06%) |
Jul 13, 2012 | 5.989 | 6.080 | 5.968 | 6.064 | 1,883,392 | +0.11(+1.79%) |
Jul 12, 2012 | 6.078 | 6.089 | 5.943 | 5.957 | 2,120,491 | -0.13(-2.17%) |
Jul 11, 2012 | 6.100 | 6.132 | 6.056 | 6.089 | 728,450 | -0.02(-0.39%) |
Jul 10, 2012 | 6.170 | 6.214 | 6.102 | 6.113 | 571,613 | -0.03(-0.57%) |
Jul 09, 2012 | 6.161 | 6.176 | 6.106 | 6.148 | 387,774 | -0.03(-0.50%) |
Jul 06, 2012 | 6.216 | 6.218 | 6.117 | 6.179 | 687,417 | -0.05(-0.82%) |
Jul 05, 2012 | 6.256 | 6.260 | 6.225 | 6.231 | 1,272,839 | -0.01(-0.18%) |
Jul 03, 2012 | 6.242 | 6.265 | 6.218 | 6.242 | 3,964,049 | +0.01(+0.21%) |
Jul 02, 2012 | 6.154 | 6.248 | 6.119 | 6.229 | 1,002,913 | +0.07(+1.19%) |
Jun 29, 2012 | 6.188 | 6.221 | 6.060 | 6.155 | 904,141 | +0.05(+0.81%) |
Jun 28, 2012 | 6.045 | 6.113 | 6.018 | 6.106 | 3,703,084 | +0.03(+0.45%) |
Jun 27, 2012 | 6.012 | 6.093 | 6.007 | 6.078 | 951,523 | +0.06(+1.04%) |
Jun 26, 2012 | 5.899 | 6.051 | 5.888 | 6.016 | 1,825,582 | +0.10(+1.64%) |
Jun 25, 2012 | 5.847 | 5.930 | 5.822 | 5.919 | 3,210,626 | +0.02(+0.37%) |
Jun 22, 2012 | 5.901 | 5.928 | 5.829 | 5.897 | 1,338,812 | -0.00(-0.06%) |
Jun 21, 2012 | 6.016 | 6.055 | 5.886 | 5.901 | 1,324,862 | -0.12(-1.95%) |
Jun 20, 2012 | 6.099 | 6.174 | 5.965 | 6.018 | 6,860,799 | -0.13(-2.09%) |
Jun 19, 2012 | 6.196 | 6.210 | 6.082 | 6.146 | 8,677,340 | -0.00(-0.06%) |
Jun 18, 2012 | 6.036 | 6.168 | 6.033 | 6.150 | 2,625,908 | +0.11(+1.88%) |
Jun 15, 2012 | 6.000 | 6.067 | 5.974 | 6.036 | 1,732,886 | +0.02(+0.34%) |
Jun 14, 2012 | 6.115 | 6.157 | 6.005 | 6.016 | 2,408,114 | -0.10(-1.59%) |
Jun 13, 2012 | 6.051 | 6.132 | 5.992 | 6.113 | 3,331,164 | +0.03(+0.54%) |
Jun 12, 2012 | 6.040 | 6.157 | 5.959 | 6.080 | 2,493,644 | +0.06(+0.97%) |
Jun 11, 2012 | 6.071 | 6.078 | 6.007 | 6.022 | 2,733,253 | +0.01(+0.21%) |
Jun 08, 2012 | 5.928 | 6.049 | 5.882 | 6.009 | 2,029,638 | +0.05(+0.86%) |
Jun 07, 2012 | 5.924 | 5.963 | 5.851 | 5.957 | 5,173,244 | +0.07(+1.21%) |
Jun 06, 2012 | 5.835 | 5.893 | 5.825 | 5.886 | 1,874,469 | +0.07(+1.23%) |
Jun 05, 2012 | 5.833 | 5.868 | 5.758 | 5.814 | 2,822,873 | -0.01(-0.09%) |
Jun 04, 2012 | 5.774 | 5.838 | 5.715 | 5.820 | 2,377,175 | +0.08(+1.41%) |
Jun 01, 2012 | 5.651 | 5.785 | 5.637 | 5.739 | 2,258,121 | +0.00(+0.00%) |
May 31, 2012 | 5.747 | 5.776 | 5.706 | 5.739 | 748,667 | +0.00(+0.06%) |
May 30, 2012 | 5.730 | 5.761 | 5.703 | 5.736 | 772,473 | -0.05(-0.92%) |
May 29, 2012 | 5.723 | 5.824 | 5.688 | 5.789 | 1,817,473 | +0.12(+2.09%) |
May 25, 2012 | 5.696 | 5.696 | 5.643 | 5.670 | 918,202 | -0.02(-0.32%) |
May 24, 2012 | 5.687 | 5.707 | 5.654 | 5.689 | 768,360 | +0.03(+0.51%) |
May 23, 2012 | 5.607 | 5.670 | 5.602 | 5.660 | 2,397,501 | +0.03(+0.55%) |
May 22, 2012 | 5.638 | 5.652 | 5.609 | 5.629 | 1,273,177 | +0.02(+0.42%) |
May 21, 2012 | 5.515 | 5.616 | 5.495 | 5.605 | 601,474 | +0.08(+1.51%) |
May 18, 2012 | 5.618 | 5.622 | 5.495 | 5.522 | 1,654,344 | -0.10(-1.71%) |
May 17, 2012 | 5.640 | 5.651 | 5.587 | 5.618 | 1,579,671 | -0.03(-0.51%) |
May 16, 2012 | 5.573 | 5.670 | 5.573 | 5.647 | 959,838 | +0.07(+1.33%) |
May 15, 2012 | 5.540 | 5.643 | 5.531 | 5.573 | 541,026 | +0.02(+0.39%) |
May 14, 2012 | 5.574 | 5.603 | 5.526 | 5.551 | 835,454 | -0.07(-1.19%) |
May 11, 2012 | 5.623 | 5.663 | 5.582 | 5.618 | 884,785 | -0.01(-0.16%) |
May 10, 2012 | 5.719 | 5.719 | 5.603 | 5.627 | 925,135 | -0.01(-0.10%) |
May 09, 2012 | 5.460 | 5.652 | 5.437 | 5.632 | 1,912,004 | +0.05(+0.97%) |
May 08, 2012 | 5.632 | 5.667 | 5.526 | 5.578 | 1,295,201 | -0.09(-1.50%) |
May 07, 2012 | 5.616 | 5.672 | 5.616 | 5.663 | 1,056,496 | +0.02(+0.35%) |
May 04, 2012 | 5.663 | 5.696 | 5.616 | 5.643 | 689,615 | -0.02(-0.35%) |
May 03, 2012 | 5.665 | 5.692 | 5.643 | 5.663 | 1,096,631 | +0.01(+0.16%) |
May 02, 2012 | 5.687 | 5.701 | 5.638 | 5.654 | 1,688,931 | -0.04(-0.73%) |
May 01, 2012 | 5.725 | 5.743 | 5.652 | 5.696 | 2,912,700 | -0.02(-0.32%) |
Apr 30, 2012 | 5.815 | 5.815 | 5.685 | 5.714 | 2,076,462 | -0.07(-1.19%) |
Apr 27, 2012 | 5.830 | 5.835 | 5.732 | 5.783 | 1,458,737 | -0.04(-0.62%) |
Apr 26, 2012 | 5.616 | 5.830 | 5.616 | 5.819 | 1,540,607 | +0.19(+3.38%) |
Apr 25, 2012 | 5.587 | 5.629 | 5.564 | 5.629 | 726,272 | +0.08(+1.44%) |
Apr 24, 2012 | 5.524 | 5.555 | 5.502 | 5.549 | 1,436,260 | +0.02(+0.33%) |
Apr 23, 2012 | 5.526 | 5.536 | 5.471 | 5.531 | 1,563,426 | -0.02(-0.36%) |
Apr 20, 2012 | 5.558 | 5.571 | 5.526 | 5.551 | 977,788 | +0.05(+0.86%) |
Apr 19, 2012 | 5.515 | 5.538 | 5.480 | 5.504 | 954,059 | -0.02(-0.30%) |
Apr 18, 2012 | 5.478 | 5.520 | 5.447 | 5.520 | 1,237,232 | +0.03(+0.53%) |
Apr 17, 2012 | 5.527 | 5.545 | 5.475 | 5.491 | 809,748 | +0.02(+0.36%) |
Apr 16, 2012 | 5.565 | 5.565 | 5.448 | 5.471 | 843,154 | -0.04(-0.79%) |
Apr 13, 2012 | 5.612 | 5.625 | 5.515 | 5.515 | 1,227,688 | -0.07(-1.33%) |
Apr 12, 2012 | 5.462 | 5.590 | 5.462 | 5.589 | 1,352,083 | +0.14(+2.59%) |
Apr 11, 2012 | 5.402 | 5.448 | 5.372 | 5.448 | 1,724,876 | +0.07(+1.38%) |
Apr 10, 2012 | 5.480 | 5.491 | 5.344 | 5.373 | 2,580,831 | -0.11(-2.02%) |
Apr 09, 2012 | 5.571 | 5.594 | 5.444 | 5.484 | 1,911,783 | -0.12(-2.10%) |
Apr 05, 2012 | 5.678 | 5.678 | 5.562 | 5.602 | 1,369,178 | -0.07(-1.18%) |
Apr 04, 2012 | 5.698 | 5.727 | 5.647 | 5.669 | 1,477,284 | -0.06(-1.07%) |
Apr 03, 2012 | 5.727 | 5.756 | 5.703 | 5.730 | 1,217,923 | +0.00(+0.06%) |
Apr 02, 2012 | 5.748 | 5.776 | 5.636 | 5.727 | 2,324,727 | +0.00(+0.03%) |
Mar 30, 2012 | 5.667 | 5.732 | 5.654 | 5.725 | 1,586,980 | +0.09(+1.61%) |
Mar 29, 2012 | 5.598 | 5.634 | 5.561 | 5.634 | 1,438,347 | +0.04(+0.65%) |
Mar 28, 2012 | 5.587 | 5.612 | 5.538 | 5.598 | 1,207,557 | +0.00(+0.06%) |
Mar 27, 2012 | 5.622 | 5.622 | 5.567 | 5.594 | 1,002,153 | +0.00(+0.03%) |
Mar 26, 2012 | 5.594 | 5.609 | 5.518 | 5.593 | 1,438,154 | +0.05(+0.98%) |
Mar 23, 2012 | 5.522 | 5.629 | 5.500 | 5.538 | 2,171,668 | +0.02(+0.30%) |
Mar 22, 2012 | 5.477 | 5.547 | 5.435 | 5.522 | 1,204,985 | +0.04(+0.73%) |
Mar 21, 2012 | 5.451 | 5.486 | 5.399 | 5.482 | 2,136,959 | +0.04(+0.67%) |
Mar 20, 2012 | 5.535 | 5.540 | 5.433 | 5.446 | 2,729,911 | -0.11(-2.02%) |
Mar 19, 2012 | 5.616 | 5.622 | 5.536 | 5.558 | 1,255,453 | -0.05(-0.87%) |
Mar 16, 2012 | 5.643 | 5.643 | 5.571 | 5.607 | 1,090,448 | -0.01(-0.13%) |
Mar 15, 2012 | 5.623 | 5.640 | 5.537 | 5.614 | 2,107,594 | -0.02(-0.29%) |
Mar 14, 2012 | 5.701 | 5.707 | 5.618 | 5.631 | 2,099,927 | -0.10(-1.74%) |
Mar 13, 2012 | 5.716 | 5.730 | 5.654 | 5.730 | 1,100,610 | +0.05(+0.93%) |
Mar 12, 2012 | 5.612 | 5.736 | 5.612 | 5.678 | 1,843,773 | +0.07(+1.19%) |
Mar 09, 2012 | 5.571 | 5.651 | 5.558 | 5.611 | 1,474,999 | +0.05(+0.81%) |
Mar 08, 2012 | 5.511 | 5.576 | 5.493 | 5.565 | 1,524,500 | +0.10(+1.79%) |
Mar 07, 2012 | 5.460 | 5.484 | 5.419 | 5.468 | 3,125,236 | +0.03(+0.57%) |
Mar 06, 2012 | 5.372 | 5.448 | 5.349 | 5.437 | 1,566,368 | +0.02(+0.37%) |
Mar 05, 2012 | 5.362 | 5.435 | 5.332 | 5.417 | 1,672,316 | +0.06(+1.08%) |
Mar 02, 2012 | 5.379 | 5.406 | 5.335 | 5.359 | 4,363,296 | -0.01(-0.20%) |
Mar 01, 2012 | 5.404 | 5.420 | 5.346 | 5.370 | 3,424,047 | -0.01(-0.24%) |
Feb 29, 2012 | 5.451 | 5.462 | 5.352 | 5.382 | 1,900,379 | -0.03(-0.60%) |
Feb 28, 2012 | 5.442 | 5.469 | 5.402 | 5.415 | 1,913,031 | -0.03(-0.50%) |
Feb 27, 2012 | 5.422 | 5.469 | 5.335 | 5.442 | 1,406,056 | +0.07(+1.33%) |
Feb 24, 2012 | 5.346 | 5.412 | 5.344 | 5.371 | 1,827,320 | +0.01(+0.17%) |
Feb 23, 2012 | 5.346 | 5.410 | 5.319 | 5.362 | 4,483,637 | +0.03(+0.54%) |
Feb 22, 2012 | 5.342 | 5.349 | 5.322 | 5.333 | 2,124,841 | -0.01(-0.17%) |
Feb 21, 2012 | 5.349 | 5.355 | 5.287 | 5.342 | 2,416,615 | +0.05(+0.91%) |
Feb 17, 2012 | 5.292 | 5.313 | 5.278 | 5.294 | 1,236,247 | +0.01(+0.20%) |
Feb 16, 2012 | 5.238 | 5.301 | 5.202 | 5.283 | 1,248,623 | +0.04(+0.68%) |
Feb 15, 2012 | 5.301 | 5.303 | 5.233 | 5.247 | 1,182,123 | -0.03(-0.64%) |
Feb 14, 2012 | 5.267 | 5.304 | 5.258 | 5.281 | 1,449,878 | +0.02(+0.44%) |
Feb 13, 2012 | 5.192 | 5.308 | 5.152 | 5.258 | 2,910,629 | +0.11(+2.08%) |
Feb 10, 2012 | 5.181 | 5.211 | 5.027 | 5.151 | 2,891,630 | -0.02(-0.35%) |
Feb 09, 2012 | 5.201 | 5.233 | 5.145 | 5.168 | 3,839,602 | +0.07(+1.30%) |
Feb 08, 2012 | 5.077 | 5.156 | 5.059 | 5.102 | 1,699,613 | +0.03(+0.49%) |
Feb 07, 2012 | 5.054 | 5.115 | 5.050 | 5.077 | 1,651,794 | +0.01(+0.28%) |
Feb 06, 2012 | 5.099 | 5.099 | 5.040 | 5.063 | 2,632,449 | -0.05(-0.95%) |
Feb 03, 2012 | 5.172 | 5.172 | 5.084 | 5.111 | 2,436,000 | -0.01(-0.10%) |
Feb 02, 2012 | 5.197 | 5.199 | 5.108 | 5.117 | 2,076,261 | -0.11(-2.05%) |
Feb 01, 2012 | 5.240 | 5.294 | 5.217 | 5.224 | 1,509,347 | +0.01(+0.10%) |
Jan 31, 2012 | 5.229 | 5.229 | 5.156 | 5.219 | 1,096,774 | +0.04(+0.79%) |
Jan 30, 2012 | 5.138 | 5.177 | 5.122 | 5.177 | 838,627 | +0.03(+0.56%) |
Jan 27, 2012 | 5.136 | 5.160 | 5.134 | 5.149 | 917,447 | -0.00(-0.03%) |
Jan 26, 2012 | 5.183 | 5.183 | 5.142 | 5.151 | 1,931,886 | -0.00(-0.03%) |
Jan 25, 2012 | 5.093 | 5.161 | 5.054 | 5.152 | 1,259,590 | +0.05(+0.98%) |
Jan 24, 2012 | 5.149 | 5.149 | 5.090 | 5.102 | 1,368,745 | -0.05(-0.90%) |
Jan 23, 2012 | 5.147 | 5.242 | 5.138 | 5.149 | 1,899,628 | +0.01(+0.24%) |
Jan 20, 2012 | 5.152 | 5.158 | 5.088 | 5.136 | 1,099,413 | +0.00(+0.03%) |
Jan 19, 2012 | 5.163 | 5.185 | 5.072 | 5.134 | 1,925,089 | +0.00(+0.07%) |
Jan 18, 2012 | 5.181 | 5.192 | 5.131 | 5.131 | 1,546,412 | -0.05(-0.93%) |
Jan 17, 2012 | 5.186 | 5.213 | 5.163 | 5.179 | 2,501,578 | +0.06(+1.19%) |
Jan 13, 2012 | 5.113 | 5.143 | 5.083 | 5.118 | 1,715,941 | +0.01(+0.11%) |
Jan 12, 2012 | 5.149 | 5.151 | 5.072 | 5.113 | 1,844,307 | -0.01(-0.21%) |
Jan 11, 2012 | 5.118 | 5.156 | 5.077 | 5.124 | 1,882,714 | -0.01(-0.10%) |
Jan 10, 2012 | 5.217 | 5.242 | 5.090 | 5.129 | 3,248,479 | -0.06(-1.24%) |
Jan 09, 2012 | 5.188 | 5.233 | 5.124 | 5.194 | 2,312,832 | +0.07(+1.36%) |
Jan 06, 2012 | 5.120 | 5.140 | 5.068 | 5.124 | 1,017,938 | +0.03(+0.53%) |
Jan 05, 2012 | 5.083 | 5.115 | 4.991 | 5.097 | 2,301,547 | -0.02(-0.31%) |
Jan 04, 2012 | 5.007 | 5.127 | 4.984 | 5.113 | 4,092,490 | +0.16(+3.18%) |
Dec 30, 2011 | 4.982 | 4.984 | 4.947 | 4.956 | 1,581,526 | -0.01(-0.29%) |
Dec 29, 2011 | 4.963 | 4.975 | 4.945 | 4.970 | 1,285,481 | +0.03(+0.54%) |
Dec 28, 2011 | 4.988 | 5.006 | 4.879 | 4.943 | 1,733,576 | -0.04(-0.83%) |
Dec 27, 2011 | 4.843 | 5.003 | 4.821 | 4.984 | 1,509,554 | +0.20(+4.15%) |
Dec 23, 2011 | 4.755 | 4.786 | 4.748 | 4.786 | 2,408,119 | +0.07(+1.44%) |
Dec 21, 2011 | 4.705 | 4.730 | 4.680 | 4.718 | 1,814,246 | +0.03(+0.65%) |
Dec 20, 2011 | 4.682 | 4.712 | 4.673 | 4.687 | 1,701,821 | +0.04(+0.85%) |
Dec 19, 2011 | 4.666 | 4.675 | 4.643 | 4.648 | 1,780,758 | -0.00(-0.04%) |
Dec 16, 2011 | 4.630 | 4.666 | 4.607 | 4.650 | 1,014,908 | -0.00(-0.04%) |
Dec 15, 2011 | 4.609 | 4.709 | 4.601 | 4.651 | 1,208,327 | +0.08(+1.72%) |
Dec 14, 2011 | 4.635 | 4.651 | 4.549 | 4.573 | 1,591,062 | -0.09(-1.88%) |
Dec 13, 2011 | 4.655 | 4.703 | 4.592 | 4.660 | 3,503,597 | +0.01(+0.19%) |
Dec 12, 2011 | 4.610 | 4.669 | 4.607 | 4.651 | 1,207,824 | +0.01(+0.12%) |
Dec 09, 2011 | 4.669 | 4.703 | 4.621 | 4.646 | 1,659,753 | +0.01(+0.12%) |
Dec 08, 2011 | 4.628 | 4.689 | 4.566 | 4.641 | 1,446,117 | -0.01(-0.19%) |
Dec 07, 2011 | 4.676 | 4.684 | 4.616 | 4.650 | 1,191,497 | -0.03(-0.65%) |
Dec 06, 2011 | 4.714 | 4.714 | 4.669 | 4.680 | 1,673,224 | -0.01(-0.27%) |
Dec 05, 2011 | 4.657 | 4.703 | 4.651 | 4.693 | 1,751,793 | +0.07(+1.59%) |
Dec 02, 2011 | 4.625 | 4.651 | 4.587 | 4.619 | 1,207,371 | +0.03(+0.62%) |
Dec 01, 2011 | 4.623 | 4.626 | 4.573 | 4.591 | 1,265,878 | +0.00(+0.04%) |
Nov 30, 2011 | 4.614 | 4.623 | 4.569 | 4.589 | 2,204,706 | +0.07(+1.62%) |
Nov 29, 2011 | 4.575 | 4.596 | 4.481 | 4.515 | 1,558,491 | -0.05(-1.02%) |
Nov 28, 2011 | 4.628 | 4.628 | 4.555 | 4.562 | 1,873,345 | +0.08(+1.88%) |
Nov 25, 2011 | 4.432 | 4.499 | 4.432 | 4.478 | 552,323 | +0.05(+1.08%) |
Nov 23, 2011 | 4.455 | 4.460 | 4.411 | 4.430 | 2,271,643 | -0.04(-0.91%) |
Nov 22, 2011 | 4.466 | 4.507 | 4.459 | 4.471 | 1,516,945 | +0.00(+0.08%) |
Nov 21, 2011 | 4.496 | 4.513 | 4.443 | 4.467 | 1,617,402 | -0.04(-0.86%) |
Nov 18, 2011 | 4.529 | 4.543 | 4.496 | 4.506 | 2,190,435 | -0.02(-0.51%) |
Nov 17, 2011 | 4.543 | 4.566 | 4.503 | 4.529 | 1,373,651 | -0.02(-0.39%) |
Nov 16, 2011 | 4.601 | 4.617 | 4.543 | 4.547 | 1,960,696 | -0.08(-1.64%) |
Nov 15, 2011 | 4.640 | 4.709 | 4.621 | 4.623 | 1,729,477 | -0.02(-0.34%) |
Nov 14, 2011 | 4.658 | 4.658 | 4.598 | 4.638 | 1,644,012 | -0.01(-0.19%) |
Nov 11, 2011 | 4.614 | 4.656 | 4.575 | 4.647 | 2,404,684 | +0.08(+1.74%) |
Nov 10, 2011 | 4.591 | 4.619 | 4.547 | 4.568 | 2,805,410 | +0.02(+0.50%) |
Nov 09, 2011 | 4.519 | 4.584 | 4.490 | 4.545 | 2,830,807 | -0.01(-0.12%) |
Nov 08, 2011 | 4.541 | 4.557 | 4.506 | 4.550 | 2,089,287 | +0.02(+0.39%) |
Nov 07, 2011 | 4.517 | 4.596 | 4.510 | 4.533 | 4,911,542 | +0.02(+0.51%) |
Nov 04, 2011 | 4.485 | 4.519 | 4.448 | 4.510 | 2,664,655 | +0.03(+0.71%) |
Nov 03, 2011 | 4.430 | 4.497 | 4.404 | 4.478 | 2,376,600 | +0.05(+1.24%) |
Nov 02, 2011 | 4.478 | 4.489 | 4.407 | 4.423 | 2,634,899 | +0.01(+0.24%) |
Nov 01, 2011 | 4.340 | 4.429 | 4.323 | 4.413 | 3,087,140 | -0.01(-0.32%) |
Oct 31, 2011 | 4.503 | 4.503 | 4.395 | 4.427 | 2,301,150 | -0.03(-0.71%) |
Oct 28, 2011 | 4.448 | 4.480 | 4.436 | 4.459 | 3,620,748 | +0.02(+0.52%) |
Oct 27, 2011 | 4.527 | 4.545 | 4.427 | 4.436 | 3,409,197 | +0.01(+0.12%) |
Oct 26, 2011 | 4.466 | 4.471 | 4.411 | 4.430 | 2,789,767 | +0.00(+0.08%) |
Oct 25, 2011 | 4.429 | 4.459 | 4.393 | 4.427 | 2,984,054 | -0.03(-0.67%) |
Oct 24, 2011 | 4.522 | 4.522 | 4.421 | 4.457 | 2,624,153 | -0.02(-0.55%) |
Oct 21, 2011 | 4.526 | 4.526 | 4.455 | 4.481 | 2,598,761 | +0.01(+0.20%) |
Oct 20, 2011 | 4.441 | 4.483 | 4.413 | 4.473 | 3,983,970 | +0.03(+0.60%) |
Oct 19, 2011 | 4.321 | 4.453 | 4.309 | 4.446 | 16,658,533 | -0.05(-1.10%) |
Oct 18, 2011 | 4.441 | 4.517 | 4.425 | 4.496 | 1,784,602 | +0.04(+0.87%) |
Oct 17, 2011 | 4.425 | 4.481 | 4.402 | 4.457 | 1,562,055 | +0.03(+0.60%) |
Oct 14, 2011 | 4.429 | 4.471 | 4.402 | 4.430 | 1,161,874 | +0.04(+1.01%) |
Oct 13, 2011 | 4.448 | 4.467 | 4.365 | 4.386 | 2,271,558 | -0.04(-0.96%) |
Oct 12, 2011 | 4.429 | 4.536 | 4.427 | 4.429 | 2,427,474 | +0.07(+1.58%) |
Oct 11, 2011 | 4.358 | 4.381 | 4.323 | 4.360 | 1,369,384 | -0.01(-0.24%) |
Oct 10, 2011 | 4.347 | 4.407 | 4.347 | 4.370 | 1,054,463 | +0.07(+1.60%) |
Oct 07, 2011 | 4.346 | 4.369 | 4.280 | 4.301 | 2,124,904 | -0.00(-0.08%) |
Oct 06, 2011 | 4.323 | 4.358 | 4.296 | 4.305 | 4,517,346 | +0.13(+3.21%) |
Oct 05, 2011 | 4.040 | 4.201 | 4.005 | 4.171 | 7,890,779 | +0.11(+2.78%) |
Oct 04, 2011 | 4.019 | 4.058 | 3.910 | 4.058 | 6,879,980 | -0.00(-0.04%) |