Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.582 | 4.738 | 4.566 | 4.698 | 1,096,818 | +0.14(+3.17%) |
Aug 30, 2012 | 4.618 | 4.652 | 4.546 | 4.554 | 701,366 | -0.07(-1.56%) |
Aug 29, 2012 | 4.654 | 4.684 | 4.614 | 4.626 | 790,773 | -0.04(-0.77%) |
Aug 27, 2012 | 4.738 | 4.815 | 4.658 | 4.662 | 753,746 | -0.06(-1.36%) |
Aug 24, 2012 | 4.722 | 4.763 | 4.682 | 4.726 | 827,383 | -0.01(-0.25%) |
Aug 23, 2012 | 4.823 | 4.855 | 4.734 | 4.738 | 982,290 | -0.10(-1.99%) |
Aug 22, 2012 | 4.891 | 4.919 | 4.803 | 4.835 | 1,008,443 | -0.07(-1.39%) |
Aug 21, 2012 | 4.923 | 5.015 | 4.895 | 4.903 | 1,156,528 | -0.01(-0.16%) |
Aug 20, 2012 | 5.011 | 5.015 | 4.883 | 4.911 | 1,043,620 | -0.11(-2.16%) |
Aug 17, 2012 | 5.063 | 5.071 | 4.995 | 5.019 | 1,231,693 | -0.05(-1.03%) |
Aug 16, 2012 | 5.063 | 5.100 | 5.045 | 5.071 | 760,094 | +0.00(+0.00%) |
Aug 15, 2012 | 5.055 | 5.116 | 5.015 | 5.071 | 1,394,822 | +0.02(+0.32%) |
Aug 14, 2012 | 5.071 | 5.079 | 5.030 | 5.055 | 1,314,577 | -0.00(-0.08%) |
Aug 13, 2012 | 5.008 | 5.059 | 4.985 | 5.059 | 1,084,840 | +0.05(+1.02%) |
Aug 10, 2012 | 5.075 | 5.075 | 4.961 | 5.008 | 1,839,501 | -0.02(-0.47%) |
Aug 09, 2012 | 4.985 | 5.087 | 4.957 | 5.032 | 2,066,464 | +0.11(+2.31%) |
Aug 08, 2012 | 4.906 | 5.040 | 4.767 | 4.918 | 3,776,794 | +0.02(+0.48%) |
Aug 07, 2012 | 4.624 | 4.969 | 4.624 | 4.895 | 6,216,952 | +0.32(+7.03%) |
Aug 06, 2012 | 4.609 | 4.664 | 4.515 | 4.573 | 1,218,635 | -0.04(-0.85%) |
Aug 03, 2012 | 4.366 | 4.664 | 4.311 | 4.613 | 2,678,682 | +0.33(+7.59%) |
Aug 02, 2012 | 4.350 | 4.448 | 4.205 | 4.287 | 2,958,604 | -0.11(-2.58%) |
Aug 01, 2012 | 4.616 | 4.640 | 3.629 | 4.401 | 17,308,236 | -0.18(-4.02%) |
Jul 31, 2012 | 4.624 | 4.687 | 4.585 | 4.585 | 663,060 | -0.04(-0.76%) |
Jul 30, 2012 | 4.660 | 4.660 | 4.558 | 4.620 | 886,166 | -0.03(-0.59%) |
Jul 27, 2012 | 4.577 | 4.703 | 4.526 | 4.648 | 1,016,209 | +0.13(+2.77%) |
Jul 26, 2012 | 4.640 | 4.644 | 4.507 | 4.522 | 938,818 | -0.03(-0.60%) |
Jul 25, 2012 | 4.632 | 4.664 | 4.530 | 4.550 | 881,200 | -0.06(-1.36%) |
Jul 24, 2012 | 4.840 | 4.852 | 4.585 | 4.613 | 2,388,344 | -0.31(-6.22%) |
Jul 23, 2012 | 4.969 | 4.969 | 4.899 | 4.918 | 726,928 | -0.08(-1.65%) |
Jul 20, 2012 | 4.965 | 5.048 | 4.965 | 5.001 | 610,357 | -0.00(-0.08%) |
Jul 19, 2012 | 5.079 | 5.106 | 4.997 | 5.004 | 584,934 | -0.06(-1.24%) |
Jul 18, 2012 | 5.055 | 5.126 | 5.044 | 5.067 | 856,634 | +0.01(+0.15%) |
Jul 17, 2012 | 5.095 | 5.106 | 5.004 | 5.059 | 629,776 | -0.02(-0.31%) |
Jul 16, 2012 | 5.063 | 5.091 | 5.004 | 5.075 | 526,755 | +0.01(+0.15%) |
Jul 13, 2012 | 5.075 | 5.134 | 5.024 | 5.067 | 930,178 | +0.02(+0.31%) |
Jul 12, 2012 | 5.055 | 5.075 | 4.985 | 5.051 | 645,012 | -0.04(-0.69%) |
Jul 11, 2012 | 5.169 | 5.181 | 5.044 | 5.087 | 1,075,215 | -0.06(-1.14%) |
Jul 10, 2012 | 5.291 | 5.338 | 5.106 | 5.146 | 550,616 | -0.12(-2.23%) |
Jul 09, 2012 | 5.349 | 5.349 | 5.247 | 5.263 | 464,536 | -0.09(-1.61%) |
Jul 06, 2012 | 5.306 | 5.400 | 5.306 | 5.349 | 606,627 | -0.02(-0.44%) |
Jul 05, 2012 | 5.392 | 5.404 | 5.310 | 5.373 | 690,116 | -0.04(-0.80%) |
Jul 03, 2012 | 5.326 | 5.439 | 5.310 | 5.416 | 845,073 | +0.08(+1.54%) |
Jul 02, 2012 | 5.322 | 5.338 | 5.189 | 5.334 | 970,253 | +0.02(+0.29%) |
Jun 29, 2012 | 5.240 | 5.345 | 5.149 | 5.318 | 1,945,099 | +0.19(+3.67%) |
Jun 28, 2012 | 5.051 | 5.142 | 5.028 | 5.130 | 1,145,620 | +0.05(+1.08%) |
Jun 27, 2012 | 5.040 | 5.118 | 4.993 | 5.075 | 1,048,734 | +0.05(+0.94%) |
Jun 26, 2012 | 4.989 | 5.055 | 4.938 | 5.028 | 746,829 | +0.04(+0.71%) |
Jun 25, 2012 | 5.016 | 5.091 | 4.977 | 4.993 | 582,867 | -0.10(-2.00%) |
Jun 22, 2012 | 5.110 | 5.193 | 5.004 | 5.095 | 1,172,497 | +0.01(+0.23%) |
Jun 21, 2012 | 5.212 | 5.251 | 5.079 | 5.083 | 747,900 | -0.16(-3.06%) |
Jun 20, 2012 | 5.244 | 5.330 | 5.185 | 5.244 | 712,712 | +0.00(+0.00%) |
Jun 19, 2012 | 5.114 | 5.255 | 5.102 | 5.244 | 618,040 | +0.16(+3.16%) |
Jun 18, 2012 | 5.048 | 5.146 | 5.001 | 5.083 | 826,157 | -0.02(-0.31%) |
Jun 15, 2012 | 5.059 | 5.118 | 4.977 | 5.099 | 988,730 | +0.05(+1.09%) |
Jun 14, 2012 | 4.969 | 5.067 | 4.922 | 5.044 | 885,510 | +0.07(+1.34%) |
Jun 13, 2012 | 5.051 | 5.095 | 4.946 | 4.977 | 952,827 | -0.09(-1.85%) |
Jun 12, 2012 | 5.126 | 5.204 | 5.036 | 5.071 | 696,784 | -0.02(-0.38%) |
Jun 11, 2012 | 5.294 | 5.306 | 5.087 | 5.091 | 699,287 | -0.16(-2.99%) |
Jun 08, 2012 | 5.181 | 5.283 | 5.095 | 5.247 | 837,361 | +0.02(+0.45%) |
Jun 07, 2012 | 5.244 | 5.291 | 5.134 | 5.224 | 1,181,451 | +0.02(+0.45%) |
Jun 06, 2012 | 4.899 | 5.212 | 4.881 | 5.200 | 1,216,369 | +0.34(+7.10%) |
Jun 05, 2012 | 4.769 | 4.891 | 4.761 | 4.856 | 576,496 | +0.08(+1.64%) |
Jun 04, 2012 | 4.816 | 4.910 | 4.703 | 4.777 | 1,234,249 | -0.02(-0.49%) |
Jun 01, 2012 | 4.758 | 4.914 | 4.730 | 4.801 | 1,252,688 | -0.11(-2.31%) |
May 31, 2012 | 5.016 | 5.020 | 4.801 | 4.914 | 1,483,956 | -0.10(-2.03%) |
May 30, 2012 | 5.169 | 5.189 | 5.016 | 5.016 | 1,240,139 | -0.23(-4.33%) |
May 29, 2012 | 5.263 | 5.283 | 5.173 | 5.244 | 821,418 | +0.03(+0.53%) |
May 25, 2012 | 5.181 | 5.291 | 5.146 | 5.216 | 866,553 | +0.04(+0.76%) |
May 24, 2012 | 5.263 | 5.263 | 5.134 | 5.177 | 677,621 | -0.07(-1.27%) |
May 23, 2012 | 5.173 | 5.271 | 5.106 | 5.244 | 978,367 | +0.05(+0.91%) |
May 22, 2012 | 5.365 | 5.396 | 5.142 | 5.196 | 1,029,197 | -0.16(-2.93%) |
May 21, 2012 | 5.142 | 5.377 | 5.118 | 5.353 | 965,688 | +0.22(+4.35%) |
May 18, 2012 | 5.279 | 5.279 | 5.122 | 5.130 | 1,069,076 | -0.05(-1.06%) |
May 17, 2012 | 5.153 | 5.279 | 5.153 | 5.185 | 1,411,112 | +0.03(+0.53%) |
May 16, 2012 | 5.408 | 5.420 | 5.138 | 5.157 | 1,971,879 | -0.15(-2.73%) |
May 15, 2012 | 5.264 | 5.325 | 5.233 | 5.302 | 1,065,675 | +0.03(+0.65%) |
May 14, 2012 | 5.275 | 5.348 | 5.252 | 5.268 | 899,210 | -0.05(-0.87%) |
May 11, 2012 | 5.302 | 5.356 | 5.252 | 5.314 | 1,099,942 | -0.03(-0.65%) |
May 10, 2012 | 5.348 | 5.363 | 5.295 | 5.348 | 1,302,107 | +0.05(+0.87%) |
May 09, 2012 | 5.272 | 5.344 | 5.176 | 5.302 | 1,322,861 | +0.02(+0.44%) |
May 08, 2012 | 5.164 | 5.302 | 5.114 | 5.279 | 2,055,187 | +0.18(+3.53%) |
May 07, 2012 | 5.107 | 5.176 | 5.038 | 5.099 | 1,375,327 | -0.01(-0.15%) |
May 04, 2012 | 5.272 | 5.295 | 5.099 | 5.107 | 2,042,683 | -0.18(-3.41%) |
May 03, 2012 | 5.498 | 5.498 | 5.272 | 5.287 | 1,420,574 | -0.23(-4.10%) |
May 02, 2012 | 5.505 | 5.544 | 5.448 | 5.513 | 712,883 | -0.03(-0.48%) |
May 01, 2012 | 5.563 | 5.640 | 5.513 | 5.540 | 956,384 | -0.03(-0.48%) |
Apr 30, 2012 | 5.536 | 5.621 | 5.513 | 5.567 | 764,564 | +0.01(+0.14%) |
Apr 27, 2012 | 5.482 | 5.574 | 5.413 | 5.559 | 854,611 | +0.09(+1.61%) |
Apr 26, 2012 | 5.452 | 5.521 | 5.440 | 5.471 | 774,168 | +0.00(+0.00%) |
Apr 25, 2012 | 5.433 | 5.475 | 5.367 | 5.471 | 1,070,578 | +0.10(+1.78%) |
Apr 24, 2012 | 5.295 | 5.444 | 5.256 | 5.375 | 947,591 | +0.08(+1.52%) |
Apr 23, 2012 | 5.371 | 5.390 | 5.252 | 5.295 | 1,122,108 | -0.14(-2.54%) |
Apr 20, 2012 | 5.479 | 5.502 | 5.367 | 5.433 | 1,069,485 | +0.10(+1.94%) |
Apr 19, 2012 | 5.344 | 5.440 | 5.310 | 5.329 | 1,363,053 | -0.02(-0.36%) |
Apr 18, 2012 | 5.482 | 5.494 | 5.348 | 5.348 | 1,727,146 | -0.15(-2.65%) |
Apr 17, 2012 | 5.475 | 5.582 | 5.475 | 5.494 | 808,290 | +0.07(+1.34%) |
Apr 16, 2012 | 5.475 | 5.544 | 5.417 | 5.421 | 892,809 | -0.03(-0.63%) |
Apr 13, 2012 | 5.548 | 5.578 | 5.429 | 5.456 | 637,774 | -0.12(-2.06%) |
Apr 12, 2012 | 5.513 | 5.590 | 5.448 | 5.571 | 811,545 | +0.05(+0.90%) |
Apr 11, 2012 | 5.456 | 5.551 | 5.433 | 5.521 | 971,470 | +0.13(+2.35%) |
Apr 10, 2012 | 5.663 | 5.686 | 5.367 | 5.394 | 1,919,897 | -0.28(-5.00%) |
Apr 09, 2012 | 5.759 | 5.759 | 5.609 | 5.678 | 1,297,203 | -0.14(-2.44%) |
Apr 05, 2012 | 5.816 | 5.862 | 5.778 | 5.820 | 683,824 | -0.04(-0.65%) |
Apr 04, 2012 | 5.954 | 5.988 | 5.755 | 5.858 | 1,476,146 | -0.14(-2.36%) |
Apr 03, 2012 | 5.981 | 6.058 | 5.958 | 6.000 | 949,605 | -0.02(-0.38%) |
Apr 02, 2012 | 6.088 | 6.119 | 5.966 | 6.023 | 1,317,243 | -0.07(-1.07%) |
Mar 30, 2012 | 6.123 | 6.151 | 5.996 | 6.088 | 1,730,868 | +0.03(+0.51%) |
Mar 29, 2012 | 5.969 | 6.084 | 5.889 | 6.058 | 1,776,787 | +0.05(+0.77%) |
Mar 28, 2012 | 5.747 | 6.035 | 5.747 | 6.012 | 2,796,718 | +0.30(+5.31%) |
Mar 27, 2012 | 5.705 | 5.816 | 5.693 | 5.709 | 1,343,201 | +0.02(+0.27%) |
Mar 26, 2012 | 5.716 | 5.751 | 5.636 | 5.693 | 1,610,881 | +0.02(+0.41%) |
Mar 23, 2012 | 5.624 | 5.693 | 5.505 | 5.670 | 1,222,061 | +0.04(+0.68%) |
Mar 22, 2012 | 5.736 | 5.743 | 5.582 | 5.632 | 1,560,308 | -0.17(-2.97%) |
Mar 21, 2012 | 5.705 | 5.835 | 5.663 | 5.805 | 1,357,651 | +0.09(+1.61%) |
Mar 20, 2012 | 5.801 | 5.812 | 5.624 | 5.713 | 2,344,623 | -0.15(-2.61%) |
Mar 19, 2012 | 5.881 | 6.054 | 5.847 | 5.866 | 2,947,457 | +0.00(+0.07%) |
Mar 16, 2012 | 5.667 | 5.939 | 5.644 | 5.862 | 5,852,146 | +0.34(+6.11%) |
Mar 15, 2012 | 5.329 | 5.598 | 5.222 | 5.525 | 3,696,995 | +0.28(+5.26%) |
Mar 14, 2012 | 5.295 | 5.310 | 5.214 | 5.249 | 1,218,779 | -0.06(-1.16%) |
Mar 13, 2012 | 5.160 | 5.310 | 5.122 | 5.310 | 1,174,509 | +0.20(+3.90%) |
Mar 12, 2012 | 5.149 | 5.168 | 5.053 | 5.111 | 890,467 | -0.05(-0.89%) |
Mar 09, 2012 | 5.111 | 5.226 | 5.065 | 5.157 | 991,012 | +0.05(+0.90%) |
Mar 08, 2012 | 5.107 | 5.145 | 5.030 | 5.111 | 962,339 | +0.04(+0.83%) |
Mar 07, 2012 | 5.007 | 5.111 | 4.992 | 5.068 | 1,191,867 | +0.07(+1.46%) |
Mar 06, 2012 | 5.195 | 5.199 | 4.996 | 4.996 | 3,355,195 | -0.28(-5.24%) |
Mar 05, 2012 | 5.341 | 5.356 | 5.214 | 5.272 | 1,901,245 | -0.06(-1.15%) |
Mar 02, 2012 | 5.421 | 5.425 | 5.298 | 5.333 | 1,538,811 | -0.07(-1.28%) |
Mar 01, 2012 | 5.398 | 5.513 | 5.383 | 5.402 | 1,909,565 | +0.05(+0.86%) |
Feb 29, 2012 | 5.536 | 5.651 | 5.337 | 5.356 | 3,604,173 | -0.18(-3.25%) |
Feb 28, 2012 | 5.720 | 5.747 | 5.502 | 5.536 | 1,951,750 | -0.17(-2.96%) |
Feb 27, 2012 | 5.594 | 5.751 | 5.529 | 5.705 | 1,465,695 | +0.11(+1.99%) |
Feb 24, 2012 | 5.682 | 5.743 | 5.586 | 5.594 | 2,494,744 | -0.09(-1.62%) |
Feb 23, 2012 | 5.475 | 5.720 | 5.475 | 5.686 | 2,041,752 | +0.24(+4.44%) |
Feb 22, 2012 | 5.544 | 5.555 | 5.436 | 5.444 | 1,780,741 | -0.12(-2.20%) |
Feb 21, 2012 | 5.667 | 5.759 | 5.559 | 5.567 | 3,071,070 | -0.07(-1.16%) |
Feb 17, 2012 | 5.598 | 5.718 | 5.598 | 5.632 | 3,989,268 | +0.08(+1.49%) |
Feb 16, 2012 | 5.335 | 5.561 | 5.316 | 5.549 | 4,983,889 | +0.25(+4.75%) |
Feb 15, 2012 | 5.313 | 5.313 | 5.226 | 5.298 | 2,719,063 | +0.06(+1.22%) |
Feb 14, 2012 | 5.200 | 5.298 | 5.140 | 5.234 | 2,741,875 | +0.07(+1.38%) |
Feb 13, 2012 | 5.129 | 5.245 | 5.076 | 5.162 | 2,278,959 | +0.01(+0.15%) |
Feb 10, 2012 | 5.260 | 5.268 | 5.132 | 5.155 | 2,579,216 | -0.20(-3.72%) |
Feb 09, 2012 | 5.399 | 5.444 | 5.309 | 5.354 | 1,038,603 | -0.04(-0.77%) |
Feb 08, 2012 | 5.414 | 5.455 | 5.369 | 5.395 | 1,695,670 | -0.02(-0.35%) |
Feb 07, 2012 | 5.489 | 5.527 | 5.392 | 5.414 | 1,657,839 | -0.07(-1.23%) |
Feb 06, 2012 | 5.309 | 5.572 | 5.298 | 5.482 | 2,238,969 | +0.17(+3.18%) |
Feb 03, 2012 | 5.324 | 5.350 | 5.268 | 5.313 | 1,832,235 | +0.03(+0.50%) |
Feb 02, 2012 | 5.298 | 5.298 | 5.219 | 5.286 | 1,361,867 | +0.03(+0.50%) |
Feb 01, 2012 | 5.260 | 5.331 | 5.211 | 5.260 | 2,461,625 | +0.05(+1.01%) |
Jan 31, 2012 | 5.286 | 5.320 | 5.166 | 5.207 | 2,629,935 | -0.04(-0.79%) |
Jan 30, 2012 | 5.275 | 5.335 | 5.238 | 5.249 | 2,264,019 | -0.05(-0.85%) |
Jan 27, 2012 | 5.241 | 5.365 | 5.241 | 5.294 | 2,891,067 | +0.04(+0.79%) |
Jan 26, 2012 | 5.256 | 5.298 | 5.204 | 5.253 | 3,242,189 | +0.03(+0.58%) |
Jan 25, 2012 | 5.166 | 5.256 | 5.114 | 5.222 | 2,917,576 | +0.06(+1.09%) |
Jan 24, 2012 | 5.174 | 5.192 | 5.125 | 5.166 | 2,080,781 | -0.02(-0.36%) |
Jan 23, 2012 | 5.238 | 5.290 | 5.083 | 5.185 | 2,935,140 | -0.06(-1.22%) |
Jan 20, 2012 | 5.226 | 5.294 | 5.200 | 5.249 | 2,825,659 | +0.02(+0.29%) |
Jan 19, 2012 | 5.189 | 5.316 | 5.170 | 5.234 | 10,660,889 | -0.62(-10.53%) |
Jan 18, 2012 | 5.711 | 5.884 | 5.696 | 5.850 | 3,127,476 | +0.15(+2.70%) |
Jan 17, 2012 | 5.655 | 5.767 | 5.603 | 5.696 | 2,120,678 | +0.15(+2.71%) |
Jan 13, 2012 | 5.564 | 5.632 | 5.410 | 5.546 | 3,322,398 | +0.06(+1.10%) |
Jan 12, 2012 | 5.324 | 5.523 | 5.290 | 5.485 | 1,600,003 | +0.18(+3.47%) |
Jan 11, 2012 | 5.264 | 5.316 | 5.211 | 5.301 | 1,309,335 | +0.03(+0.50%) |
Jan 10, 2012 | 5.072 | 5.279 | 5.067 | 5.275 | 2,596,846 | +0.25(+4.93%) |
Jan 09, 2012 | 4.922 | 5.065 | 4.922 | 5.027 | 1,375,244 | +0.11(+2.14%) |
Jan 06, 2012 | 4.941 | 5.031 | 4.884 | 4.922 | 1,769,462 | -0.02(-0.38%) |
Jan 05, 2012 | 4.802 | 4.952 | 4.745 | 4.941 | 1,362,005 | +0.12(+2.49%) |
Jan 04, 2012 | 4.760 | 4.861 | 4.681 | 4.820 | 2,003,143 | +0.32(+7.01%) |
Dec 30, 2011 | 4.411 | 4.520 | 4.385 | 4.505 | 2,132,120 | +0.09(+2.13%) |
Dec 29, 2011 | 4.415 | 4.460 | 4.388 | 4.411 | 1,251,808 | +0.00(+0.09%) |
Dec 28, 2011 | 4.452 | 4.464 | 4.373 | 4.407 | 1,227,740 | -0.05(-1.10%) |
Dec 27, 2011 | 4.527 | 4.561 | 4.449 | 4.456 | 1,163,399 | -0.06(-1.33%) |
Dec 23, 2011 | 4.546 | 4.572 | 4.497 | 4.516 | 974,965 | +0.08(+1.78%) |
Dec 21, 2011 | 4.426 | 4.456 | 4.392 | 4.437 | 1,233,622 | -0.02(-0.34%) |
Dec 20, 2011 | 4.509 | 4.542 | 4.411 | 4.452 | 1,577,582 | +0.06(+1.37%) |
Dec 19, 2011 | 4.584 | 4.614 | 4.381 | 4.392 | 1,395,301 | -0.17(-3.63%) |
Dec 16, 2011 | 4.603 | 4.651 | 4.512 | 4.557 | 1,261,885 | +0.02(+0.41%) |
Dec 15, 2011 | 4.542 | 4.606 | 4.494 | 4.539 | 1,015,418 | +0.06(+1.26%) |
Dec 14, 2011 | 4.546 | 4.584 | 4.475 | 4.482 | 1,667,737 | -0.10(-2.21%) |
Dec 13, 2011 | 4.757 | 4.839 | 4.557 | 4.584 | 1,221,533 | -0.16(-3.33%) |
Dec 12, 2011 | 4.772 | 4.792 | 4.696 | 4.742 | 1,012,892 | -0.09(-1.94%) |
Dec 09, 2011 | 4.802 | 4.858 | 4.723 | 4.835 | 1,197,557 | +0.09(+1.90%) |
Dec 08, 2011 | 4.884 | 4.914 | 4.734 | 4.745 | 1,557,354 | -0.21(-4.17%) |
Dec 07, 2011 | 4.933 | 4.982 | 4.877 | 4.952 | 972,886 | -0.02(-0.30%) |
Dec 06, 2011 | 4.896 | 5.038 | 4.849 | 4.967 | 1,407,726 | +0.18(+3.69%) |
Dec 05, 2011 | 4.813 | 4.922 | 4.734 | 4.790 | 2,977,770 | +0.30(+6.69%) |
Dec 02, 2011 | 4.539 | 4.580 | 4.456 | 4.490 | 1,174,327 | +0.02(+0.50%) |
Dec 01, 2011 | 4.685 | 4.696 | 4.467 | 4.467 | 1,748,167 | -0.24(-5.11%) |
Nov 30, 2011 | 4.576 | 4.742 | 4.576 | 4.708 | 1,378,911 | +0.23(+5.12%) |
Nov 29, 2011 | 4.621 | 4.623 | 4.467 | 4.479 | 1,106,912 | -0.13(-2.85%) |
Nov 28, 2011 | 4.674 | 4.696 | 4.554 | 4.610 | 1,156,926 | +0.10(+2.25%) |
Nov 25, 2011 | 4.580 | 4.621 | 4.509 | 4.509 | 580,573 | -0.09(-1.96%) |
Nov 23, 2011 | 4.704 | 4.719 | 4.546 | 4.599 | 1,150,213 | -0.15(-3.09%) |
Nov 22, 2011 | 4.869 | 4.907 | 4.685 | 4.745 | 1,986,977 | -0.27(-5.32%) |
Nov 21, 2011 | 5.185 | 5.200 | 4.975 | 5.012 | 1,364,715 | -0.26(-4.92%) |
Nov 18, 2011 | 5.253 | 5.297 | 5.229 | 5.271 | 1,487,953 | +0.05(+0.99%) |
Nov 17, 2011 | 5.260 | 5.345 | 5.109 | 5.220 | 1,864,205 | -0.02(-0.42%) |
Nov 16, 2011 | 5.319 | 5.382 | 5.235 | 5.242 | 969,337 | -0.08(-1.59%) |
Nov 15, 2011 | 5.257 | 5.363 | 5.220 | 5.327 | 958,202 | +0.08(+1.47%) |
Nov 14, 2011 | 5.327 | 5.327 | 5.150 | 5.249 | 1,076,204 | -0.08(-1.45%) |
Nov 11, 2011 | 5.231 | 5.334 | 5.219 | 5.327 | 1,475,959 | +0.15(+2.91%) |
Nov 10, 2011 | 5.238 | 5.286 | 5.150 | 5.176 | 1,621,072 | +0.10(+2.03%) |
Nov 09, 2011 | 5.058 | 5.109 | 5.010 | 5.073 | 1,709,779 | -0.05(-1.01%) |
Nov 08, 2011 | 5.150 | 5.168 | 4.988 | 5.124 | 2,062,646 | +0.09(+1.75%) |
Nov 07, 2011 | 5.194 | 5.279 | 4.970 | 5.036 | 1,779,502 | -0.18(-3.52%) |
Nov 04, 2011 | 5.223 | 5.271 | 5.150 | 5.220 | 703,179 | -0.05(-0.91%) |
Nov 03, 2011 | 5.312 | 5.349 | 5.154 | 5.268 | 840,538 | +0.01(+0.28%) |
Nov 02, 2011 | 5.242 | 5.304 | 5.146 | 5.253 | 571,006 | +0.09(+1.78%) |
Nov 01, 2011 | 5.117 | 5.267 | 4.929 | 5.161 | 1,556,247 | -0.14(-2.70%) |
Oct 31, 2011 | 5.569 | 5.606 | 5.297 | 5.304 | 1,431,784 | -0.31(-5.50%) |
Oct 28, 2011 | 5.591 | 5.713 | 5.540 | 5.613 | 882,049 | -0.02(-0.33%) |
Oct 27, 2011 | 5.466 | 5.867 | 5.455 | 5.632 | 2,778,858 | +0.36(+6.76%) |
Oct 26, 2011 | 5.304 | 5.334 | 5.139 | 5.275 | 1,201,542 | +0.04(+0.77%) |
Oct 25, 2011 | 5.334 | 5.334 | 5.150 | 5.235 | 1,434,312 | -0.08(-1.59%) |
Oct 24, 2011 | 5.345 | 5.499 | 5.279 | 5.319 | 1,650,355 | +0.03(+0.56%) |
Oct 21, 2011 | 5.209 | 5.290 | 5.165 | 5.290 | 1,216,912 | +0.17(+3.23%) |
Oct 20, 2011 | 5.260 | 5.260 | 5.018 | 5.124 | 1,022,198 | -0.09(-1.76%) |
Oct 19, 2011 | 5.360 | 5.360 | 5.179 | 5.216 | 703,679 | -0.12(-2.21%) |
Oct 18, 2011 | 5.260 | 5.382 | 5.176 | 5.334 | 815,860 | +0.10(+1.83%) |
Oct 17, 2011 | 5.422 | 5.448 | 5.223 | 5.238 | 1,725,576 | -0.21(-3.91%) |
Oct 14, 2011 | 5.389 | 5.477 | 5.360 | 5.452 | 705,682 | +0.12(+2.21%) |
Oct 13, 2011 | 5.268 | 5.338 | 5.135 | 5.334 | 856,632 | +0.04(+0.69%) |
Oct 12, 2011 | 5.242 | 5.363 | 5.223 | 5.297 | 1,379,230 | +0.14(+2.78%) |
Oct 11, 2011 | 4.922 | 5.165 | 4.885 | 5.154 | 1,744,361 | +0.21(+4.24%) |
Oct 10, 2011 | 4.697 | 4.948 | 4.690 | 4.944 | 1,243,510 | +0.32(+7.01%) |
Oct 07, 2011 | 4.764 | 4.789 | 4.576 | 4.620 | 1,652,522 | -0.13(-2.64%) |
Oct 06, 2011 | 4.778 | 4.826 | 4.675 | 4.745 | 2,095,760 | -0.03(-0.69%) |
Oct 05, 2011 | 4.782 | 4.948 | 4.679 | 4.778 | 1,576,095 | -0.02(-0.38%) |
Oct 04, 2011 | 4.462 | 4.826 | 4.260 | 4.797 | 2,592,557 | +0.28(+6.10%) |
Oct 03, 2011 | 5.146 | 5.165 | 4.506 | 4.521 | 1,842,827 | -0.67(-12.84%) |
Sep 30, 2011 | 5.407 | 5.463 | 5.176 | 5.187 | 1,034,010 | -0.31(-5.56%) |
Sep 29, 2011 | 5.602 | 5.610 | 5.334 | 5.492 | 893,244 | +0.00(+0.00%) |
Sep 28, 2011 | 5.617 | 5.669 | 5.492 | 5.492 | 866,657 | -0.17(-2.93%) |
Sep 27, 2011 | 5.779 | 5.790 | 5.606 | 5.658 | 1,245,274 | -0.03(-0.45%) |
Sep 26, 2011 | 5.786 | 5.790 | 5.610 | 5.683 | 755,431 | -0.09(-1.53%) |
Sep 23, 2011 | 5.654 | 5.900 | 5.628 | 5.772 | 1,122,989 | +0.12(+2.08%) |
Sep 22, 2011 | 5.702 | 5.941 | 5.591 | 5.654 | 1,811,809 | -0.16(-2.72%) |
Sep 21, 2011 | 5.996 | 6.053 | 5.805 | 5.812 | 1,196,812 | -0.18(-3.07%) |
Sep 20, 2011 | 6.095 | 6.231 | 5.996 | 5.996 | 581,236 | -0.10(-1.69%) |
Sep 19, 2011 | 6.165 | 6.202 | 6.070 | 6.099 | 573,996 | -0.17(-2.64%) |
Sep 16, 2011 | 6.305 | 6.364 | 6.235 | 6.265 | 635,858 | -0.06(-0.99%) |
Sep 15, 2011 | 6.198 | 6.353 | 6.198 | 6.327 | 838,325 | +0.10(+1.53%) |
Sep 14, 2011 | 6.217 | 6.242 | 6.095 | 6.231 | 1,263,178 | +0.05(+0.77%) |
Sep 13, 2011 | 6.195 | 6.231 | 6.125 | 6.184 | 1,060,871 | -0.01(-0.12%) |
Sep 12, 2011 | 6.081 | 6.246 | 6.047 | 6.191 | 661,866 | +0.03(+0.54%) |
Sep 09, 2011 | 6.139 | 6.250 | 6.106 | 6.158 | 853,987 | -0.00(-0.06%) |
Sep 08, 2011 | 6.287 | 6.345 | 6.162 | 6.162 | 621,042 | -0.17(-2.67%) |
Sep 07, 2011 | 6.404 | 6.447 | 6.298 | 6.331 | 667,210 | +0.01(+0.12%) |
Sep 06, 2011 | 6.242 | 6.345 | 6.173 | 6.323 | 912,798 | -0.02(-0.35%) |
Sep 02, 2011 | 6.419 | 6.507 | 6.342 | 6.345 | 709,138 | -0.21(-3.25%) |