Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.619 | 6.749 | 6.579 | 6.733 | 8,293,961 | +0.04(+0.60%) |
Sep 27, 2012 | 6.474 | 6.700 | 6.442 | 6.692 | 10,590,697 | +0.26(+4.02%) |
Sep 26, 2012 | 6.676 | 6.692 | 6.320 | 6.434 | 22,504,248 | -0.23(-3.52%) |
Sep 25, 2012 | 6.821 | 6.870 | 6.628 | 6.668 | 15,224,234 | -0.10(-1.43%) |
Sep 24, 2012 | 6.797 | 6.826 | 6.692 | 6.765 | 6,998,043 | -0.06(-0.83%) |
Sep 21, 2012 | 6.910 | 6.959 | 6.813 | 6.821 | 11,940,006 | -0.06(-0.94%) |
Sep 20, 2012 | 6.789 | 6.910 | 6.789 | 6.886 | 7,734,220 | -0.03(-0.47%) |
Sep 19, 2012 | 6.773 | 6.951 | 6.733 | 6.918 | 11,905,919 | +0.15(+2.27%) |
Sep 18, 2012 | 6.724 | 6.870 | 6.716 | 6.765 | 9,005,745 | -0.03(-0.48%) |
Sep 17, 2012 | 6.813 | 6.846 | 6.628 | 6.797 | 8,717,031 | +0.03(+0.48%) |
Sep 14, 2012 | 6.749 | 7.056 | 6.628 | 6.765 | 21,271,590 | -0.15(-2.22%) |
Sep 13, 2012 | 6.741 | 7.064 | 6.619 | 6.918 | 27,242,352 | +0.21(+3.13%) |
Sep 12, 2012 | 6.563 | 6.716 | 6.563 | 6.708 | 25,582,228 | +0.18(+2.72%) |
Sep 11, 2012 | 6.401 | 6.563 | 6.320 | 6.531 | 9,530,508 | +0.12(+1.89%) |
Sep 10, 2012 | 6.490 | 6.587 | 6.377 | 6.409 | 10,964,404 | -0.13(-1.98%) |
Sep 07, 2012 | 6.409 | 6.563 | 6.383 | 6.539 | 17,987,088 | +0.14(+2.15%) |
Sep 06, 2012 | 6.223 | 6.434 | 6.167 | 6.401 | 12,851,724 | +0.22(+3.53%) |
Sep 05, 2012 | 6.086 | 6.215 | 6.050 | 6.183 | 9,430,625 | +0.11(+1.73%) |
Sep 04, 2012 | 6.062 | 6.126 | 5.997 | 6.078 | 9,784,845 | +0.04(+0.67%) |
Aug 31, 2012 | 6.215 | 6.272 | 5.953 | 6.037 | 22,739,206 | -0.12(-1.97%) |
Aug 30, 2012 | 6.215 | 6.223 | 6.122 | 6.159 | 6,719,199 | -0.09(-1.42%) |
Aug 29, 2012 | 6.377 | 6.401 | 6.223 | 6.248 | 5,227,510 | -0.15(-2.40%) |
Aug 27, 2012 | 6.579 | 6.611 | 6.393 | 6.401 | 7,506,560 | -0.14(-2.10%) |
Aug 24, 2012 | 6.385 | 6.587 | 6.381 | 6.539 | 20,765,494 | +0.10(+1.51%) |
Aug 23, 2012 | 6.579 | 6.603 | 6.362 | 6.442 | 32,870,658 | -0.15(-2.21%) |
Aug 22, 2012 | 6.466 | 6.773 | 6.450 | 6.587 | 54,406,340 | +0.24(+3.82%) |
Aug 21, 2012 | 6.385 | 6.442 | 6.288 | 6.345 | 26,937,948 | +0.09(+1.42%) |
Aug 20, 2012 | 6.312 | 6.353 | 6.215 | 6.256 | 11,343,777 | -0.10(-1.53%) |
Aug 17, 2012 | 6.248 | 6.425 | 6.223 | 6.353 | 15,328,595 | +0.11(+1.68%) |
Aug 16, 2012 | 6.175 | 6.458 | 6.110 | 6.248 | 39,707,728 | +0.11(+1.71%) |
Aug 15, 2012 | 5.973 | 6.159 | 5.876 | 6.143 | 11,640,473 | +0.11(+1.74%) |
Aug 14, 2012 | 6.013 | 6.070 | 5.965 | 6.037 | 11,465,451 | +0.05(+0.81%) |
Aug 13, 2012 | 6.078 | 6.086 | 5.949 | 5.989 | 9,644,506 | -0.08(-1.33%) |
Aug 10, 2012 | 5.900 | 6.086 | 5.860 | 6.070 | 12,967,654 | +0.20(+3.44%) |
Aug 09, 2012 | 5.811 | 5.932 | 5.795 | 5.868 | 6,983,993 | +0.02(+0.28%) |
Aug 08, 2012 | 5.819 | 5.932 | 5.787 | 5.852 | 6,997,595 | +0.04(+0.70%) |
Aug 07, 2012 | 5.932 | 6.013 | 5.803 | 5.811 | 9,071,476 | -0.13(-2.18%) |
Aug 06, 2012 | 5.868 | 5.997 | 5.852 | 5.941 | 6,633,266 | +0.08(+1.38%) |
Aug 03, 2012 | 5.860 | 5.981 | 5.819 | 5.860 | 7,760,291 | +0.15(+2.55%) |
Aug 02, 2012 | 5.569 | 5.755 | 5.504 | 5.714 | 11,581,082 | +0.12(+2.17%) |
Aug 01, 2012 | 5.795 | 5.900 | 5.585 | 5.593 | 10,096,633 | -0.03(-0.57%) |
Jul 31, 2012 | 5.819 | 5.900 | 5.625 | 5.625 | 17,405,790 | -0.19(-3.20%) |
Jul 30, 2012 | 5.973 | 6.037 | 5.795 | 5.811 | 12,092,491 | -0.21(-3.49%) |
Jul 27, 2012 | 5.698 | 6.054 | 5.666 | 6.021 | 20,401,880 | +0.31(+5.37%) |
Jul 26, 2012 | 5.593 | 5.755 | 5.496 | 5.714 | 16,313,428 | +0.30(+5.52%) |
Jul 25, 2012 | 5.496 | 5.536 | 5.383 | 5.415 | 11,884,939 | -0.03(-0.59%) |
Jul 24, 2012 | 5.496 | 5.532 | 5.350 | 5.447 | 15,664,917 | -0.06(-1.03%) |
Jul 23, 2012 | 5.544 | 5.609 | 5.456 | 5.504 | 15,165,361 | -0.24(-4.22%) |
Jul 20, 2012 | 5.456 | 5.844 | 5.439 | 5.747 | 43,776,248 | +0.27(+4.87%) |
Jul 19, 2012 | 5.407 | 5.496 | 5.350 | 5.480 | 15,240,857 | +0.16(+3.04%) |
Jul 18, 2012 | 5.447 | 5.528 | 5.294 | 5.318 | 11,611,518 | -0.16(-2.95%) |
Jul 17, 2012 | 5.593 | 5.658 | 5.391 | 5.480 | 11,227,626 | +0.02(+0.44%) |
Jul 16, 2012 | 5.488 | 5.496 | 5.383 | 5.456 | 8,330,877 | -0.03(-0.59%) |
Jul 13, 2012 | 5.253 | 5.508 | 5.253 | 5.488 | 15,899,122 | +0.23(+4.30%) |
Jul 12, 2012 | 5.165 | 5.326 | 5.076 | 5.262 | 13,858,443 | +0.00(+0.00%) |
Jul 11, 2012 | 5.148 | 5.310 | 5.132 | 5.262 | 10,902,653 | +0.09(+1.72%) |
Jul 10, 2012 | 5.197 | 5.302 | 5.124 | 5.173 | 10,100,543 | +0.04(+0.79%) |
Jul 09, 2012 | 5.253 | 5.294 | 5.092 | 5.132 | 7,347,979 | -0.15(-2.76%) |
Jul 06, 2012 | 5.253 | 5.310 | 5.193 | 5.278 | 8,878,404 | -0.01(-0.15%) |
Jul 05, 2012 | 5.367 | 5.399 | 5.245 | 5.286 | 10,690,984 | -0.17(-3.11%) |
Jul 03, 2012 | 5.407 | 5.528 | 5.383 | 5.456 | 10,389,941 | +0.02(+0.45%) |
Jul 02, 2012 | 5.544 | 5.544 | 5.367 | 5.431 | 10,690,407 | -0.01(-0.15%) |
Jun 29, 2012 | 5.342 | 5.553 | 5.294 | 5.439 | 18,933,704 | +0.22(+4.18%) |
Jun 28, 2012 | 5.019 | 5.229 | 5.011 | 5.221 | 16,536,523 | +0.11(+2.22%) |
Jun 27, 2012 | 5.027 | 5.197 | 4.938 | 5.108 | 12,875,013 | +0.06(+1.28%) |
Jun 26, 2012 | 4.930 | 5.124 | 4.866 | 5.043 | 25,733,746 | +0.10(+1.96%) |
Jun 25, 2012 | 4.591 | 4.995 | 4.510 | 4.946 | 27,522,628 | +0.33(+7.18%) |
Jun 22, 2012 | 4.542 | 4.655 | 4.494 | 4.615 | 6,983,731 | +0.13(+2.88%) |
Jun 21, 2012 | 4.736 | 4.874 | 4.453 | 4.486 | 10,293,301 | -0.22(-4.64%) |
Jun 20, 2012 | 4.696 | 4.777 | 4.631 | 4.704 | 11,790,727 | -0.02(-0.34%) |
Jun 19, 2012 | 4.510 | 4.744 | 4.486 | 4.720 | 16,313,695 | +0.25(+5.61%) |
Jun 18, 2012 | 4.421 | 4.494 | 4.348 | 4.470 | 8,195,555 | +0.02(+0.55%) |
Jun 15, 2012 | 4.300 | 4.453 | 4.259 | 4.445 | 12,024,213 | +0.18(+4.17%) |
Jun 14, 2012 | 4.033 | 4.292 | 3.993 | 4.267 | 11,368,979 | +0.19(+4.76%) |
Jun 13, 2012 | 4.235 | 4.300 | 4.057 | 4.073 | 9,515,045 | -0.21(-4.91%) |
Jun 12, 2012 | 4.243 | 4.316 | 4.195 | 4.284 | 9,850,364 | +0.08(+1.92%) |
Jun 11, 2012 | 4.486 | 4.526 | 4.195 | 4.203 | 9,535,827 | -0.16(-3.70%) |
Jun 08, 2012 | 4.267 | 4.389 | 4.179 | 4.364 | 7,669,749 | +0.06(+1.50%) |
Jun 07, 2012 | 4.518 | 4.599 | 4.276 | 4.300 | 14,567,423 | -0.06(-1.48%) |
Jun 06, 2012 | 4.219 | 4.389 | 4.203 | 4.364 | 14,562,636 | +0.23(+5.68%) |
Jun 05, 2012 | 4.082 | 4.251 | 4.082 | 4.130 | 7,719,228 | +0.01(+0.20%) |
Jun 04, 2012 | 4.098 | 4.203 | 4.017 | 4.122 | 17,458,742 | +0.02(+0.39%) |
Jun 01, 2012 | 4.235 | 4.364 | 4.098 | 4.106 | 21,234,904 | -0.37(-8.30%) |
May 31, 2012 | 4.445 | 4.534 | 4.324 | 4.478 | 16,166,674 | +0.02(+0.54%) |
May 30, 2012 | 4.591 | 4.631 | 4.373 | 4.453 | 15,586,036 | -0.28(-5.97%) |
May 29, 2012 | 4.518 | 4.769 | 4.486 | 4.736 | 17,800,888 | +0.32(+7.13%) |
May 25, 2012 | 4.461 | 4.494 | 4.340 | 4.421 | 6,828,279 | +0.00(+0.00%) |
May 24, 2012 | 4.526 | 4.534 | 4.360 | 4.421 | 10,419,119 | -0.05(-1.08%) |
May 23, 2012 | 4.421 | 4.486 | 4.211 | 4.470 | 17,273,170 | -0.01(-0.18%) |
May 22, 2012 | 4.486 | 4.752 | 4.445 | 4.478 | 22,913,006 | -0.02(-0.54%) |
May 21, 2012 | 4.235 | 4.526 | 4.187 | 4.502 | 15,262,225 | +0.32(+7.74%) |
May 18, 2012 | 4.470 | 4.486 | 4.146 | 4.179 | 19,130,028 | -0.25(-5.66%) |
May 17, 2012 | 4.453 | 4.599 | 4.332 | 4.429 | 18,358,126 | -0.02(-0.54%) |
May 16, 2012 | 4.672 | 4.728 | 4.445 | 4.453 | 16,695,027 | -0.18(-3.84%) |
May 15, 2012 | 4.930 | 4.987 | 4.599 | 4.631 | 31,475,446 | -0.32(-6.37%) |
May 14, 2012 | 5.221 | 5.221 | 4.898 | 4.946 | 16,579,390 | -0.32(-6.13%) |
May 11, 2012 | 5.302 | 5.456 | 5.253 | 5.270 | 13,629,986 | -0.16(-2.98%) |
May 10, 2012 | 5.431 | 5.528 | 5.375 | 5.431 | 9,727,038 | +0.03(+0.60%) |
May 09, 2012 | 5.342 | 5.496 | 5.286 | 5.399 | 13,621,830 | -0.07(-1.33%) |
May 08, 2012 | 5.480 | 5.536 | 5.334 | 5.472 | 17,415,250 | -0.11(-1.88%) |
May 07, 2012 | 5.334 | 5.593 | 5.310 | 5.577 | 12,370,125 | +0.16(+2.99%) |
May 04, 2012 | 5.488 | 5.512 | 5.375 | 5.415 | 9,991,882 | -0.10(-1.76%) |
May 03, 2012 | 5.763 | 5.807 | 5.480 | 5.512 | 21,204,496 | -0.22(-3.81%) |
May 02, 2012 | 5.795 | 5.819 | 5.690 | 5.730 | 12,459,292 | -0.11(-1.80%) |
May 01, 2012 | 5.819 | 6.009 | 5.811 | 5.835 | 7,026,077 | -0.01(-0.14%) |
Apr 30, 2012 | 5.884 | 5.941 | 5.747 | 5.844 | 10,377,231 | +0.00(+0.00%) |
Apr 27, 2012 | 5.844 | 5.884 | 5.738 | 5.844 | 16,011,224 | +0.06(+0.98%) |
Apr 26, 2012 | 5.835 | 5.932 | 5.625 | 5.787 | 19,352,004 | -0.01(-0.14%) |
Apr 25, 2012 | 5.504 | 5.827 | 5.496 | 5.795 | 21,070,168 | +0.36(+6.54%) |
Apr 24, 2012 | 5.383 | 5.512 | 5.359 | 5.439 | 9,784,124 | +0.02(+0.45%) |
Apr 23, 2012 | 5.350 | 5.415 | 5.318 | 5.415 | 11,324,025 | -0.06(-1.18%) |
Apr 20, 2012 | 5.439 | 5.536 | 5.411 | 5.480 | 10,876,745 | +0.10(+1.80%) |
Apr 19, 2012 | 5.536 | 5.561 | 5.270 | 5.383 | 19,744,320 | -0.11(-1.91%) |
Apr 18, 2012 | 5.496 | 5.601 | 5.472 | 5.488 | 15,442,950 | -0.11(-1.88%) |
Apr 17, 2012 | 5.553 | 5.666 | 5.512 | 5.593 | 16,301,737 | +0.20(+3.75%) |
Apr 16, 2012 | 5.569 | 5.641 | 5.350 | 5.391 | 12,035,064 | -0.11(-1.91%) |
Apr 13, 2012 | 5.666 | 5.698 | 5.464 | 5.496 | 12,329,831 | -0.21(-3.68%) |
Apr 12, 2012 | 5.569 | 5.835 | 5.528 | 5.706 | 14,197,605 | +0.13(+2.32%) |
Apr 11, 2012 | 5.650 | 5.690 | 5.569 | 5.577 | 16,130,049 | +0.06(+1.17%) |
Apr 10, 2012 | 5.779 | 5.835 | 5.504 | 5.512 | 20,992,280 | -0.35(-5.93%) |
Apr 09, 2012 | 5.795 | 5.916 | 5.706 | 5.860 | 9,478,195 | -0.13(-2.16%) |
Apr 05, 2012 | 5.997 | 6.134 | 5.908 | 5.989 | 10,138,085 | -0.02(-0.27%) |
Apr 04, 2012 | 6.029 | 6.086 | 5.900 | 6.005 | 19,787,126 | -0.16(-2.62%) |
Apr 03, 2012 | 6.248 | 6.332 | 6.102 | 6.167 | 14,033,822 | -0.14(-2.18%) |
Apr 02, 2012 | 6.207 | 6.369 | 6.183 | 6.304 | 9,651,580 | +0.03(+0.52%) |
Mar 30, 2012 | 6.337 | 6.466 | 6.199 | 6.272 | 14,877,515 | -0.03(-0.51%) |
Mar 29, 2012 | 6.094 | 6.304 | 5.957 | 6.304 | 21,856,278 | +0.09(+1.43%) |
Mar 28, 2012 | 6.304 | 6.377 | 6.199 | 6.215 | 12,072,212 | -0.11(-1.79%) |
Mar 27, 2012 | 6.353 | 6.506 | 6.288 | 6.328 | 11,964,687 | +0.06(+1.03%) |
Mar 26, 2012 | 6.272 | 6.334 | 6.116 | 6.264 | 12,999,290 | +0.07(+1.13%) |
Mar 23, 2012 | 6.023 | 6.209 | 5.984 | 6.194 | 12,620,941 | +0.05(+0.76%) |
Mar 22, 2012 | 6.209 | 6.272 | 6.062 | 6.147 | 12,732,279 | -0.16(-2.59%) |
Mar 21, 2012 | 6.202 | 6.357 | 6.194 | 6.310 | 38,300,924 | +0.26(+4.37%) |
Mar 20, 2012 | 5.945 | 6.139 | 5.782 | 6.046 | 16,391,418 | +0.08(+1.30%) |
Mar 19, 2012 | 5.945 | 6.124 | 5.891 | 5.968 | 9,300,329 | +0.08(+1.32%) |
Mar 16, 2012 | 6.124 | 6.171 | 5.844 | 5.891 | 28,320,464 | -0.24(-3.93%) |
Mar 15, 2012 | 6.256 | 6.272 | 6.070 | 6.132 | 27,384,010 | -0.04(-0.63%) |
Mar 14, 2012 | 6.248 | 6.272 | 6.093 | 6.171 | 21,704,550 | -0.07(-1.12%) |
Mar 13, 2012 | 6.054 | 6.256 | 6.000 | 6.240 | 10,740,782 | +0.19(+3.08%) |
Mar 12, 2012 | 6.256 | 6.295 | 6.035 | 6.054 | 15,601,394 | -0.19(-3.11%) |
Mar 09, 2012 | 6.248 | 6.380 | 6.209 | 6.248 | 16,680,881 | +0.02(+0.37%) |
Mar 08, 2012 | 6.015 | 6.233 | 5.968 | 6.225 | 14,391,718 | +0.30(+5.12%) |
Mar 07, 2012 | 5.899 | 5.984 | 5.844 | 5.922 | 13,223,203 | +0.05(+0.79%) |
Mar 06, 2012 | 6.038 | 6.062 | 5.813 | 5.875 | 21,758,498 | -0.31(-5.03%) |
Mar 05, 2012 | 6.209 | 6.248 | 6.101 | 6.186 | 18,361,752 | -0.09(-1.36%) |
Mar 02, 2012 | 5.968 | 6.279 | 5.945 | 6.272 | 17,936,984 | +0.22(+3.59%) |
Mar 01, 2012 | 5.883 | 6.132 | 5.759 | 6.054 | 12,987,692 | +0.09(+1.43%) |
Feb 29, 2012 | 5.945 | 6.116 | 5.937 | 5.968 | 22,506,848 | -0.01(-0.13%) |
Feb 28, 2012 | 5.953 | 6.023 | 5.821 | 5.976 | 31,795,972 | -0.03(-0.52%) |
Feb 27, 2012 | 5.735 | 6.124 | 5.642 | 6.007 | 27,922,380 | +0.29(+5.03%) |
Feb 24, 2012 | 6.147 | 6.147 | 5.650 | 5.720 | 51,444,376 | -0.41(-6.72%) |
Feb 23, 2012 | 6.264 | 6.334 | 6.132 | 6.132 | 18,965,338 | -0.15(-2.35%) |
Feb 22, 2012 | 6.388 | 6.404 | 6.124 | 6.279 | 35,096,860 | -0.15(-2.30%) |
Feb 21, 2012 | 6.660 | 6.699 | 6.373 | 6.427 | 13,432,998 | -0.19(-2.93%) |
Feb 17, 2012 | 6.629 | 6.738 | 6.582 | 6.621 | 20,480,194 | +0.05(+0.83%) |
Feb 16, 2012 | 6.380 | 6.606 | 6.326 | 6.567 | 16,577,401 | +0.17(+2.67%) |
Feb 15, 2012 | 6.489 | 6.598 | 6.373 | 6.396 | 23,691,722 | -0.05(-0.72%) |
Feb 14, 2012 | 6.575 | 6.645 | 6.326 | 6.443 | 21,956,588 | -0.21(-3.15%) |
Feb 13, 2012 | 6.645 | 6.683 | 6.567 | 6.652 | 13,617,310 | +0.11(+1.66%) |
Feb 10, 2012 | 6.509 | 6.614 | 6.435 | 6.544 | 18,319,468 | -0.12(-1.86%) |
Feb 09, 2012 | 6.606 | 6.695 | 6.567 | 6.668 | 29,866,448 | +0.09(+1.42%) |
Feb 08, 2012 | 6.419 | 6.606 | 6.419 | 6.575 | 27,178,612 | +0.15(+2.30%) |
Feb 07, 2012 | 6.279 | 6.528 | 6.264 | 6.427 | 31,444,546 | +0.09(+1.47%) |
Feb 06, 2012 | 6.287 | 6.419 | 6.186 | 6.334 | 16,045,693 | -0.04(-0.61%) |
Feb 03, 2012 | 6.256 | 6.450 | 6.178 | 6.373 | 41,624,128 | +0.26(+4.33%) |
Feb 02, 2012 | 5.526 | 6.116 | 5.549 | 6.108 | 123,125,672 | +0.58(+10.55%) |
Feb 01, 2012 | 5.331 | 5.526 | 5.316 | 5.526 | 27,785,394 | +0.23(+4.41%) |
Jan 31, 2012 | 5.347 | 5.417 | 5.184 | 5.292 | 48,276,204 | +0.07(+1.34%) |
Jan 30, 2012 | 5.090 | 5.277 | 5.013 | 5.222 | 14,351,744 | -0.01(-0.15%) |
Jan 27, 2012 | 5.152 | 5.300 | 5.145 | 5.230 | 20,579,664 | -0.04(-0.74%) |
Jan 26, 2012 | 5.207 | 5.355 | 5.207 | 5.269 | 38,787,336 | +0.15(+2.88%) |
Jan 25, 2012 | 4.888 | 5.152 | 4.888 | 5.121 | 12,699,868 | +0.16(+3.13%) |
Jan 24, 2012 | 4.958 | 4.981 | 4.842 | 4.966 | 10,040,084 | -0.02(-0.31%) |
Jan 23, 2012 | 4.943 | 5.098 | 4.888 | 4.981 | 15,924,380 | -0.02(-0.31%) |
Jan 20, 2012 | 4.981 | 5.044 | 4.842 | 4.997 | 19,507,388 | -0.01(-0.16%) |
Jan 19, 2012 | 4.888 | 5.106 | 4.842 | 5.005 | 34,297,700 | +0.19(+4.04%) |
Jan 18, 2012 | 4.507 | 4.826 | 4.461 | 4.811 | 29,466,550 | +0.36(+8.03%) |
Jan 17, 2012 | 4.601 | 4.608 | 4.422 | 4.453 | 16,791,670 | +0.07(+1.60%) |
Jan 13, 2012 | 4.375 | 4.461 | 4.274 | 4.383 | 16,720,619 | -0.10(-2.25%) |
Jan 12, 2012 | 4.399 | 4.539 | 4.368 | 4.484 | 25,801,506 | +0.13(+3.04%) |
Jan 11, 2012 | 4.158 | 4.414 | 4.158 | 4.352 | 19,955,670 | +0.16(+3.70%) |
Jan 10, 2012 | 4.305 | 4.321 | 4.181 | 4.197 | 10,784,708 | +0.05(+1.12%) |
Jan 09, 2012 | 4.228 | 4.267 | 4.119 | 4.150 | 16,290,936 | -0.07(-1.66%) |
Jan 06, 2012 | 4.360 | 4.399 | 4.165 | 4.220 | 30,091,804 | -0.11(-2.51%) |
Jan 05, 2012 | 4.375 | 4.391 | 4.290 | 4.329 | 24,693,674 | -0.09(-1.94%) |
Jan 04, 2012 | 4.352 | 4.445 | 4.267 | 4.414 | 30,899,670 | +0.23(+5.38%) |
Dec 30, 2011 | 4.220 | 4.220 | 4.096 | 4.189 | 6,587,896 | +0.00(+0.00%) |
Dec 29, 2011 | 4.096 | 4.235 | 4.041 | 4.189 | 10,179,054 | +0.10(+2.47%) |
Dec 28, 2011 | 4.150 | 4.158 | 4.041 | 4.088 | 7,023,986 | -0.05(-1.31%) |
Dec 27, 2011 | 4.111 | 4.290 | 4.111 | 4.142 | 6,846,822 | -0.09(-2.02%) |
Dec 23, 2011 | 4.298 | 4.360 | 4.173 | 4.228 | 13,265,349 | +0.27(+6.88%) |
Dec 21, 2011 | 3.963 | 3.987 | 3.855 | 3.956 | 8,623,524 | -0.02(-0.39%) |
Dec 20, 2011 | 3.839 | 3.979 | 3.824 | 3.971 | 14,458,433 | +0.28(+7.58%) |
Dec 19, 2011 | 3.909 | 3.909 | 3.676 | 3.691 | 12,407,579 | -0.22(-5.57%) |
Dec 16, 2011 | 3.746 | 3.909 | 3.699 | 3.909 | 19,580,166 | +0.24(+6.57%) |
Dec 15, 2011 | 3.730 | 3.823 | 3.645 | 3.668 | 12,407,448 | +0.05(+1.29%) |
Dec 14, 2011 | 3.629 | 3.723 | 3.567 | 3.622 | 14,003,579 | -0.05(-1.48%) |
Dec 13, 2011 | 3.769 | 3.878 | 3.637 | 3.676 | 9,414,559 | -0.02(-0.42%) |
Dec 12, 2011 | 3.855 | 3.893 | 3.575 | 3.691 | 21,472,872 | -0.25(-6.31%) |
Dec 09, 2011 | 3.691 | 3.987 | 3.691 | 3.940 | 11,476,922 | +0.24(+6.51%) |
Dec 08, 2011 | 3.893 | 3.917 | 3.629 | 3.699 | 16,637,162 | -0.26(-6.48%) |
Dec 07, 2011 | 3.831 | 3.963 | 3.800 | 3.956 | 9,851,542 | +0.07(+1.80%) |
Dec 06, 2011 | 3.886 | 3.956 | 3.785 | 3.886 | 11,213,144 | -0.04(-0.99%) |
Dec 05, 2011 | 3.777 | 3.948 | 3.777 | 3.925 | 18,721,072 | +0.21(+5.65%) |
Dec 02, 2011 | 3.738 | 3.777 | 3.676 | 3.715 | 10,347,821 | +0.05(+1.27%) |
Dec 01, 2011 | 3.567 | 3.707 | 3.497 | 3.668 | 16,499,137 | +0.05(+1.29%) |
Nov 30, 2011 | 3.614 | 3.715 | 3.540 | 3.622 | 20,900,512 | +0.26(+7.87%) |
Nov 29, 2011 | 3.194 | 3.497 | 3.147 | 3.357 | 23,808,560 | +0.16(+4.85%) |
Nov 28, 2011 | 2.930 | 3.280 | 2.907 | 3.202 | 22,180,446 | +0.50(+18.39%) |
Nov 25, 2011 | 2.922 | 2.969 | 2.673 | 2.704 | 12,265,213 | -0.22(-7.45%) |
Nov 23, 2011 | 3.147 | 3.171 | 2.903 | 2.922 | 14,538,849 | -0.27(-8.52%) |
Nov 22, 2011 | 3.233 | 3.272 | 3.116 | 3.194 | 8,204,978 | +0.08(+2.49%) |
Nov 21, 2011 | 3.202 | 3.272 | 3.054 | 3.116 | 11,963,633 | -0.20(-6.09%) |
Nov 18, 2011 | 3.419 | 3.447 | 3.311 | 3.318 | 12,732,085 | -0.08(-2.29%) |
Nov 17, 2011 | 3.520 | 3.575 | 3.365 | 3.396 | 14,494,604 | -0.11(-3.10%) |
Nov 16, 2011 | 3.528 | 3.637 | 3.474 | 3.505 | 9,898,235 | -0.10(-2.80%) |
Nov 15, 2011 | 3.489 | 3.622 | 3.451 | 3.606 | 7,921,668 | +0.09(+2.43%) |
Nov 14, 2011 | 3.575 | 3.598 | 3.489 | 3.520 | 5,448,878 | -0.08(-2.16%) |
Nov 11, 2011 | 3.653 | 3.668 | 3.474 | 3.598 | 12,633,545 | +0.18(+5.23%) |
Nov 10, 2011 | 3.497 | 3.552 | 3.373 | 3.419 | 9,283,327 | +0.05(+1.38%) |
Nov 09, 2011 | 3.645 | 3.684 | 3.365 | 3.373 | 18,899,642 | -0.39(-10.33%) |
Nov 08, 2011 | 3.746 | 3.831 | 3.699 | 3.761 | 15,791,445 | +0.08(+2.11%) |
Nov 07, 2011 | 3.707 | 3.785 | 3.583 | 3.684 | 17,591,616 | +0.05(+1.28%) |
Nov 04, 2011 | 3.513 | 3.754 | 3.435 | 3.637 | 31,946,898 | +0.15(+4.23%) |
Nov 03, 2011 | 3.482 | 3.505 | 3.295 | 3.489 | 19,706,320 | +0.21(+6.40%) |
Nov 02, 2011 | 3.202 | 3.396 | 3.163 | 3.280 | 8,421,086 | +0.15(+4.71%) |
Nov 01, 2011 | 3.233 | 3.233 | 3.054 | 3.132 | 19,807,186 | -0.26(-7.78%) |
Oct 31, 2011 | 3.412 | 3.458 | 3.318 | 3.396 | 24,219,090 | -0.05(-1.35%) |
Oct 28, 2011 | 3.419 | 3.583 | 3.373 | 3.443 | 23,239,726 | -0.02(-0.45%) |
Oct 27, 2011 | 3.093 | 3.614 | 2.984 | 3.458 | 61,917,396 | +0.58(+19.95%) |
Oct 26, 2011 | 2.945 | 3.015 | 2.805 | 2.883 | 30,540,032 | +0.09(+3.06%) |
Oct 25, 2011 | 2.930 | 2.930 | 2.767 | 2.798 | 21,492,750 | -0.16(-5.26%) |
Oct 24, 2011 | 2.759 | 3.000 | 2.728 | 2.953 | 14,511,574 | +0.22(+7.95%) |
Oct 21, 2011 | 2.860 | 2.899 | 2.704 | 2.736 | 14,028,501 | +0.02(+0.86%) |
Oct 20, 2011 | 2.798 | 2.852 | 2.619 | 2.712 | 13,692,326 | -0.06(-2.24%) |
Oct 19, 2011 | 2.767 | 2.969 | 2.728 | 2.774 | 18,159,904 | -0.01(-0.28%) |
Oct 18, 2011 | 2.549 | 2.813 | 2.549 | 2.782 | 12,107,403 | +0.21(+8.16%) |
Oct 17, 2011 | 2.852 | 2.883 | 2.549 | 2.572 | 27,399,832 | -0.34(-11.73%) |
Oct 14, 2011 | 2.953 | 3.132 | 2.914 | 2.914 | 25,280,626 | +0.04(+1.35%) |
Oct 13, 2011 | 2.650 | 3.015 | 2.464 | 2.875 | 53,869,208 | +0.20(+7.56%) |
Oct 12, 2011 | 2.339 | 2.868 | 2.308 | 2.673 | 59,279,604 | +0.42(+18.62%) |
Oct 11, 2011 | 2.269 | 2.308 | 2.215 | 2.254 | 8,391,300 | -0.04(-1.70%) |
Oct 10, 2011 | 2.238 | 2.370 | 2.234 | 2.293 | 17,364,018 | +0.10(+4.61%) |
Oct 07, 2011 | 2.331 | 2.355 | 2.145 | 2.192 | 15,123,034 | -0.10(-4.41%) |
Oct 06, 2011 | 2.315 | 2.339 | 2.207 | 2.293 | 18,457,590 | +0.02(+1.03%) |
Oct 05, 2011 | 2.277 | 2.370 | 2.160 | 2.269 | 23,615,870 | +0.02(+0.69%) |
Oct 04, 2011 | 1.989 | 2.261 | 1.764 | 2.254 | 39,310,212 | +0.23(+11.54%) |