Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.630 | 5.750 | 5.580 | 5.740 | 9,910,339 | +0.08(+1.41%) |
Sep 27, 2012 | 5.640 | 5.710 | 5.600 | 5.660 | 8,741,206 | +0.05(+0.89%) |
Sep 26, 2012 | 5.630 | 5.660 | 5.550 | 5.610 | 6,393,386 | -0.02(-0.36%) |
Sep 25, 2012 | 5.680 | 5.750 | 5.620 | 5.630 | 19,246,642 | -0.01(-0.18%) |
Sep 24, 2012 | 5.770 | 5.790 | 5.640 | 5.640 | 20,050,116 | -0.15(-2.59%) |
Sep 21, 2012 | 5.810 | 5.840 | 5.770 | 5.790 | 7,775,929 | +0.00(+0.00%) |
Sep 20, 2012 | 5.730 | 5.820 | 5.710 | 5.790 | 8,050,283 | +0.03(+0.52%) |
Sep 19, 2012 | 5.780 | 5.890 | 5.720 | 5.760 | 14,800,493 | +0.01(+0.17%) |
Sep 18, 2012 | 5.590 | 5.790 | 5.550 | 5.750 | 15,843,661 | -0.03(-0.52%) |
Sep 17, 2012 | 5.800 | 5.830 | 5.730 | 5.780 | 7,124,332 | -0.04(-0.69%) |
Sep 14, 2012 | 5.750 | 5.880 | 5.740 | 5.820 | 9,107,880 | +0.04(+0.69%) |
Sep 13, 2012 | 5.640 | 5.795 | 5.590 | 5.780 | 8,767,955 | +0.14(+2.48%) |
Sep 12, 2012 | 5.590 | 5.690 | 5.580 | 5.640 | 8,906,757 | +0.06(+1.08%) |
Sep 11, 2012 | 5.590 | 5.665 | 5.540 | 5.580 | 8,394,552 | -0.02(-0.36%) |
Sep 10, 2012 | 5.630 | 5.670 | 5.580 | 5.600 | 7,706,194 | -0.03(-0.53%) |
Sep 07, 2012 | 5.570 | 5.640 | 5.510 | 5.630 | 16,101,463 | +0.08(+1.44%) |
Sep 06, 2012 | 5.550 | 5.620 | 5.510 | 5.550 | 13,140,681 | +0.03(+0.54%) |
Sep 05, 2012 | 5.430 | 5.540 | 5.340 | 5.520 | 15,260,560 | +0.11(+2.03%) |
Sep 04, 2012 | 5.380 | 5.440 | 5.370 | 5.410 | 11,650,846 | +0.01(+0.19%) |
Aug 31, 2012 | 5.460 | 5.510 | 5.390 | 5.400 | 8,957,749 | -0.03(-0.55%) |
Aug 30, 2012 | 5.510 | 5.530 | 5.420 | 5.430 | 6,443,533 | -0.12(-2.16%) |
Aug 29, 2012 | 5.470 | 5.580 | 5.460 | 5.550 | 10,490,132 | +0.12(+2.21%) |
Aug 27, 2012 | 5.460 | 5.530 | 5.420 | 5.430 | 9,969,795 | -0.07(-1.27%) |
Aug 24, 2012 | 5.390 | 5.530 | 5.380 | 5.500 | 9,515,068 | +0.10(+1.85%) |
Aug 23, 2012 | 5.510 | 5.530 | 5.370 | 5.400 | 10,371,613 | -0.12(-2.17%) |
Aug 22, 2012 | 5.600 | 5.640 | 5.470 | 5.520 | 14,147,044 | -0.11(-1.95%) |
Aug 21, 2012 | 5.600 | 5.700 | 5.590 | 5.630 | 13,182,563 | +0.02(+0.36%) |
Aug 20, 2012 | 5.560 | 5.640 | 5.550 | 5.610 | 9,437,942 | +0.02(+0.36%) |
Aug 17, 2012 | 5.480 | 5.610 | 5.480 | 5.590 | 17,969,492 | +0.08(+1.45%) |
Aug 16, 2012 | 5.530 | 5.580 | 5.490 | 5.510 | 14,705,183 | -0.02(-0.36%) |
Aug 15, 2012 | 5.450 | 5.550 | 5.440 | 5.530 | 7,486,142 | +0.07(+1.28%) |
Aug 14, 2012 | 5.530 | 5.537 | 5.430 | 5.460 | 8,500,096 | -0.05(-0.91%) |
Aug 13, 2012 | 5.510 | 5.540 | 5.440 | 5.510 | 7,541,795 | -0.03(-0.54%) |
Aug 10, 2012 | 5.490 | 5.560 | 5.440 | 5.540 | 16,014,386 | +0.04(+0.73%) |
Aug 09, 2012 | 5.380 | 5.500 | 5.360 | 5.500 | 18,406,848 | +0.12(+2.23%) |
Aug 08, 2012 | 5.330 | 5.430 | 5.280 | 5.380 | 15,993,960 | +0.05(+0.94%) |
Aug 07, 2012 | 5.280 | 5.370 | 5.250 | 5.330 | 21,733,656 | +0.07(+1.33%) |
Aug 06, 2012 | 5.320 | 5.330 | 5.240 | 5.260 | 26,992,440 | -0.05(-0.94%) |
Aug 03, 2012 | 5.330 | 5.340 | 5.240 | 5.310 | 22,397,926 | +0.19(+3.71%) |
Aug 02, 2012 | 5.150 | 5.180 | 5.100 | 5.120 | 12,868,505 | -0.09(-1.73%) |
Aug 01, 2012 | 5.180 | 5.290 | 5.170 | 5.210 | 20,461,140 | +0.04(+0.77%) |
Jul 31, 2012 | 5.140 | 5.230 | 5.140 | 5.170 | 16,006,073 | +0.01(+0.19%) |
Jul 30, 2012 | 5.180 | 5.220 | 5.100 | 5.160 | 18,891,012 | -0.06(-1.15%) |
Jul 27, 2012 | 5.020 | 5.230 | 5.000 | 5.220 | 24,393,932 | +0.25(+5.03%) |
Jul 26, 2012 | 5.200 | 5.290 | 4.790 | 4.970 | 75,284,240 | -0.36(-6.75%) |
Jul 25, 2012 | 5.230 | 5.340 | 5.150 | 5.330 | 12,891,975 | +0.13(+2.50%) |
Jul 24, 2012 | 5.270 | 5.330 | 5.160 | 5.200 | 10,307,860 | -0.06(-1.14%) |
Jul 23, 2012 | 5.350 | 5.370 | 5.260 | 5.260 | 11,370,383 | -0.12(-2.23%) |
Jul 20, 2012 | 5.550 | 5.550 | 5.380 | 5.380 | 8,437,073 | -0.20(-3.58%) |
Jul 19, 2012 | 5.580 | 5.600 | 5.510 | 5.580 | 12,218,237 | +0.02(+0.36%) |
Jul 18, 2012 | 5.550 | 5.630 | 5.510 | 5.560 | 13,726,841 | -0.07(-1.24%) |
Jul 17, 2012 | 5.580 | 5.640 | 5.520 | 5.630 | 6,497,123 | +0.06(+1.08%) |
Jul 16, 2012 | 5.560 | 5.590 | 5.480 | 5.570 | 12,623,043 | -0.02(-0.36%) |
Jul 13, 2012 | 5.570 | 5.650 | 5.505 | 5.590 | 13,106,614 | +0.02(+0.36%) |
Jul 12, 2012 | 5.580 | 5.610 | 5.525 | 5.570 | 7,708,379 | -0.05(-0.89%) |
Jul 11, 2012 | 5.530 | 5.630 | 5.510 | 5.620 | 6,697,055 | +0.11(+2.00%) |
Jul 10, 2012 | 5.660 | 5.680 | 5.510 | 5.510 | 18,757,788 | -0.11(-1.96%) |
Jul 09, 2012 | 5.630 | 5.680 | 5.580 | 5.620 | 9,398,958 | -0.03(-0.53%) |
Jul 06, 2012 | 5.650 | 5.700 | 5.620 | 5.650 | 5,785,927 | -0.07(-1.22%) |
Jul 05, 2012 | 5.770 | 5.800 | 5.710 | 5.720 | 5,967,277 | -0.08(-1.38%) |
Jul 03, 2012 | 5.780 | 5.810 | 5.740 | 5.800 | 4,340,430 | +0.00(+0.00%) |
Jul 02, 2012 | 5.670 | 5.820 | 5.660 | 5.800 | 10,634,592 | +0.13(+2.29%) |
Jun 29, 2012 | 5.640 | 5.690 | 5.630 | 5.670 | 12,371,203 | +0.12(+2.16%) |
Jun 28, 2012 | 5.620 | 5.650 | 5.480 | 5.550 | 11,891,287 | -0.09(-1.60%) |
Jun 27, 2012 | 5.550 | 5.680 | 5.490 | 5.640 | 9,680,954 | +0.12(+2.17%) |
Jun 26, 2012 | 5.520 | 5.590 | 5.510 | 5.520 | 9,023,250 | +0.00(+0.00%) |
Jun 25, 2012 | 5.650 | 5.660 | 5.510 | 5.520 | 9,136,058 | -0.18(-3.16%) |
Jun 22, 2012 | 5.630 | 5.750 | 5.620 | 5.700 | 8,380,230 | +0.08(+1.42%) |
Jun 21, 2012 | 5.730 | 5.760 | 5.600 | 5.620 | 11,396,907 | -0.10(-1.75%) |
Jun 20, 2012 | 5.780 | 5.790 | 5.670 | 5.720 | 16,770,698 | -0.07(-1.21%) |
Jun 19, 2012 | 5.810 | 5.900 | 5.780 | 5.790 | 16,807,388 | +0.01(+0.17%) |
Jun 18, 2012 | 5.890 | 5.900 | 5.700 | 5.780 | 19,881,992 | -0.17(-2.86%) |
Jun 15, 2012 | 5.840 | 5.951 | 5.780 | 5.950 | 20,328,364 | +0.15(+2.59%) |
Jun 14, 2012 | 5.720 | 5.880 | 5.700 | 5.800 | 11,687,027 | +0.09(+1.58%) |
Jun 13, 2012 | 5.840 | 5.890 | 5.710 | 5.710 | 11,269,686 | -0.16(-2.73%) |
Jun 12, 2012 | 5.730 | 5.880 | 5.610 | 5.870 | 17,406,044 | +0.19(+3.35%) |
Jun 11, 2012 | 5.760 | 5.780 | 5.640 | 5.680 | 11,300,023 | -0.03(-0.53%) |
Jun 08, 2012 | 5.650 | 5.740 | 5.600 | 5.710 | 8,755,898 | +0.05(+0.88%) |
Jun 07, 2012 | 5.650 | 5.750 | 5.640 | 5.660 | 9,090,480 | +0.00(+0.00%) |
Jun 06, 2012 | 5.620 | 5.690 | 5.590 | 5.660 | 15,077,110 | +0.09(+1.62%) |
Jun 05, 2012 | 5.550 | 5.610 | 5.530 | 5.570 | 13,178,453 | -0.02(-0.36%) |
Jun 04, 2012 | 5.670 | 5.800 | 5.550 | 5.590 | 23,623,486 | -0.02(-0.36%) |
Jun 01, 2012 | 5.660 | 5.710 | 5.610 | 5.610 | 9,768,362 | -0.13(-2.26%) |
May 31, 2012 | 5.780 | 5.800 | 5.660 | 5.740 | 9,120,486 | -0.03(-0.52%) |
May 30, 2012 | 5.820 | 5.880 | 5.750 | 5.770 | 7,892,711 | -0.13(-2.20%) |
May 29, 2012 | 5.900 | 5.990 | 5.850 | 5.900 | 9,047,616 | +0.03(+0.51%) |
May 25, 2012 | 5.840 | 5.920 | 5.830 | 5.870 | 8,830,940 | -0.04(-0.68%) |
May 24, 2012 | 5.910 | 5.935 | 5.790 | 5.910 | 10,044,587 | +0.00(+0.00%) |
May 23, 2012 | 5.880 | 5.940 | 5.780 | 5.910 | 10,120,873 | -0.03(-0.51%) |
May 22, 2012 | 6.000 | 6.020 | 5.830 | 5.940 | 19,168,040 | -0.05(-0.83%) |
May 21, 2012 | 6.000 | 6.060 | 5.960 | 5.990 | 10,286,248 | +0.03(+0.50%) |
May 18, 2012 | 6.230 | 6.230 | 5.910 | 5.960 | 29,480,260 | -0.14(-2.30%) |
May 17, 2012 | 6.080 | 6.110 | 6.030 | 6.100 | 19,173,396 | +0.01(+0.16%) |
May 16, 2012 | 6.130 | 6.230 | 6.090 | 6.090 | 12,548,941 | -0.05(-0.81%) |
May 15, 2012 | 6.190 | 6.250 | 6.110 | 6.140 | 10,086,216 | -0.09(-1.44%) |
May 14, 2012 | 6.270 | 6.300 | 6.190 | 6.230 | 11,185,558 | -0.08(-1.27%) |
May 11, 2012 | 6.260 | 6.370 | 6.220 | 6.310 | 18,426,828 | +0.03(+0.48%) |
May 10, 2012 | 6.220 | 6.380 | 6.190 | 6.280 | 21,491,026 | +0.11(+1.78%) |
May 09, 2012 | 6.160 | 6.230 | 6.130 | 6.170 | 11,807,318 | -0.05(-0.80%) |
May 08, 2012 | 6.260 | 6.280 | 6.140 | 6.220 | 14,175,007 | -0.09(-1.43%) |
May 07, 2012 | 6.160 | 6.370 | 6.140 | 6.310 | 22,660,208 | +0.12(+1.94%) |
May 04, 2012 | 6.170 | 6.270 | 6.145 | 6.190 | 9,650,943 | -0.03(-0.48%) |
May 03, 2012 | 6.280 | 6.280 | 6.210 | 6.220 | 9,374,886 | -0.03(-0.48%) |
May 02, 2012 | 6.220 | 6.290 | 6.200 | 6.250 | 12,852,573 | -0.01(-0.16%) |
May 01, 2012 | 6.250 | 6.350 | 6.200 | 6.260 | 15,987,797 | +0.00(+0.00%) |
Apr 30, 2012 | 6.270 | 6.280 | 6.210 | 6.260 | 13,619,708 | -0.01(-0.16%) |
Apr 27, 2012 | 6.220 | 6.300 | 6.150 | 6.270 | 15,523,023 | +0.09(+1.46%) |
Apr 26, 2012 | 6.140 | 6.230 | 6.120 | 6.180 | 14,484,147 | +0.03(+0.49%) |
Apr 25, 2012 | 6.090 | 6.150 | 6.070 | 6.150 | 19,105,324 | +0.10(+1.65%) |
Apr 24, 2012 | 5.850 | 6.060 | 5.840 | 6.050 | 23,033,478 | +0.19(+3.24%) |
Apr 23, 2012 | 5.950 | 5.980 | 5.810 | 5.860 | 15,962,945 | -0.08(-1.35%) |
Apr 20, 2012 | 5.890 | 5.950 | 5.850 | 5.940 | 17,610,316 | +0.09(+1.54%) |
Apr 19, 2012 | 5.880 | 5.980 | 5.800 | 5.850 | 47,347,004 | +0.31(+5.60%) |
Apr 18, 2012 | 5.560 | 5.680 | 5.540 | 5.540 | 11,500,613 | -0.04(-0.72%) |
Apr 17, 2012 | 5.550 | 5.700 | 5.490 | 5.580 | 40,708,404 | +0.07(+1.27%) |
Apr 16, 2012 | 5.640 | 5.650 | 5.500 | 5.510 | 16,716,510 | -0.11(-1.96%) |
Apr 13, 2012 | 5.800 | 5.830 | 5.620 | 5.620 | 9,873,966 | -0.20(-3.44%) |
Apr 12, 2012 | 5.740 | 5.860 | 5.730 | 5.820 | 8,494,339 | +0.08(+1.39%) |
Apr 11, 2012 | 5.810 | 5.820 | 5.700 | 5.740 | 8,042,602 | +0.00(+0.00%) |
Apr 10, 2012 | 5.830 | 5.920 | 5.740 | 5.740 | 9,566,432 | -0.10(-1.71%) |
Apr 09, 2012 | 5.800 | 5.900 | 5.780 | 5.840 | 11,511,440 | -0.06(-1.02%) |
Apr 05, 2012 | 5.830 | 5.910 | 5.820 | 5.900 | 7,149,418 | +0.01(+0.17%) |
Apr 04, 2012 | 5.920 | 5.970 | 5.850 | 5.890 | 15,172,480 | -0.08(-1.34%) |
Apr 03, 2012 | 6.020 | 6.030 | 5.900 | 5.970 | 10,481,592 | +0.00(+0.00%) |
Apr 02, 2012 | 5.990 | 6.040 | 5.950 | 5.970 | 16,839,796 | -0.01(-0.17%) |
Mar 30, 2012 | 6.020 | 6.070 | 5.970 | 5.980 | 13,253,842 | -0.02(-0.33%) |
Mar 29, 2012 | 5.990 | 6.050 | 5.960 | 6.000 | 9,802,712 | -0.04(-0.66%) |
Mar 28, 2012 | 6.200 | 6.280 | 6.030 | 6.040 | 12,661,028 | -0.14(-2.27%) |
Mar 27, 2012 | 6.100 | 6.195 | 6.070 | 6.180 | 11,801,921 | +0.10(+1.64%) |
Mar 26, 2012 | 6.000 | 6.090 | 6.000 | 6.080 | 4,992,023 | +0.11(+1.84%) |
Mar 23, 2012 | 6.000 | 6.000 | 5.930 | 5.970 | 5,700,297 | -0.03(-0.50%) |
Mar 22, 2012 | 5.980 | 6.020 | 5.910 | 6.000 | 7,838,515 | -0.03(-0.50%) |
Mar 21, 2012 | 6.020 | 6.060 | 5.950 | 6.030 | 7,125,206 | +0.00(+0.00%) |
Mar 20, 2012 | 6.030 | 6.070 | 6.000 | 6.030 | 5,336,826 | -0.01(-0.17%) |
Mar 19, 2012 | 6.120 | 6.160 | 6.020 | 6.040 | 9,238,404 | -0.08(-1.31%) |
Mar 16, 2012 | 6.020 | 6.122 | 5.950 | 6.120 | 15,498,630 | +0.12(+2.00%) |
Mar 15, 2012 | 5.880 | 6.000 | 5.830 | 6.000 | 8,350,241 | +0.12(+2.04%) |
Mar 14, 2012 | 5.950 | 5.990 | 5.830 | 5.880 | 10,681,585 | -0.08(-1.34%) |
Mar 13, 2012 | 5.910 | 6.010 | 5.900 | 5.960 | 11,527,229 | +0.11(+1.88%) |
Mar 12, 2012 | 5.970 | 6.000 | 5.850 | 5.850 | 6,230,513 | -0.10(-1.68%) |
Mar 09, 2012 | 5.960 | 6.040 | 5.900 | 5.950 | 13,892,977 | +0.02(+0.34%) |
Mar 08, 2012 | 5.780 | 5.950 | 5.730 | 5.930 | 11,866,084 | +0.20(+3.49%) |
Mar 07, 2012 | 5.700 | 5.800 | 5.700 | 5.730 | 6,659,382 | +0.03(+0.53%) |
Mar 06, 2012 | 5.780 | 5.800 | 5.700 | 5.700 | 13,438,272 | -0.14(-2.40%) |
Mar 05, 2012 | 5.970 | 6.020 | 5.820 | 5.840 | 12,407,260 | -0.16(-2.67%) |
Mar 02, 2012 | 6.110 | 6.130 | 5.970 | 6.000 | 10,556,289 | -0.08(-1.32%) |
Mar 01, 2012 | 6.250 | 6.250 | 6.070 | 6.080 | 14,016,613 | -0.14(-2.25%) |
Feb 29, 2012 | 6.360 | 6.380 | 6.220 | 6.220 | 22,238,280 | -0.14(-2.20%) |
Feb 28, 2012 | 6.330 | 6.410 | 6.240 | 6.360 | 19,047,738 | +0.08(+1.27%) |
Feb 27, 2012 | 6.220 | 6.300 | 6.100 | 6.280 | 17,966,764 | +0.03(+0.48%) |
Feb 24, 2012 | 5.930 | 6.280 | 5.920 | 6.250 | 21,570,326 | +0.35(+5.93%) |
Feb 23, 2012 | 5.950 | 5.990 | 5.900 | 5.900 | 10,150,098 | -0.02(-0.34%) |
Feb 22, 2012 | 5.930 | 5.990 | 5.900 | 5.920 | 9,877,811 | -0.06(-1.00%) |
Feb 21, 2012 | 6.120 | 6.140 | 5.970 | 5.980 | 15,186,688 | -0.11(-1.81%) |
Feb 17, 2012 | 6.010 | 6.090 | 5.950 | 6.090 | 30,357,308 | +0.12(+2.01%) |
Feb 16, 2012 | 5.900 | 5.990 | 5.850 | 5.970 | 14,902,463 | +0.08(+1.36%) |
Feb 15, 2012 | 5.950 | 5.960 | 5.870 | 5.890 | 9,231,685 | -0.03(-0.51%) |
Feb 14, 2012 | 5.950 | 5.960 | 5.860 | 5.920 | 10,101,467 | -0.02(-0.34%) |
Feb 13, 2012 | 6.070 | 6.070 | 5.920 | 5.940 | 12,810,423 | +0.01(+0.17%) |
Feb 10, 2012 | 5.910 | 5.970 | 5.840 | 5.930 | 7,724,989 | -0.02(-0.34%) |
Feb 09, 2012 | 5.960 | 5.960 | 5.850 | 5.950 | 9,073,220 | +0.00(+0.00%) |
Feb 08, 2012 | 5.960 | 5.980 | 5.890 | 5.950 | 11,911,415 | +0.00(+0.00%) |
Feb 07, 2012 | 6.010 | 6.060 | 5.940 | 5.950 | 16,062,082 | -0.07(-1.16%) |
Feb 06, 2012 | 6.010 | 6.020 | 5.910 | 6.020 | 12,754,330 | -0.01(-0.17%) |
Feb 03, 2012 | 5.890 | 6.115 | 5.800 | 6.030 | 29,529,090 | +0.19(+3.25%) |
Feb 02, 2012 | 5.790 | 5.900 | 5.620 | 5.840 | 37,131,852 | -0.25(-4.11%) |
Feb 01, 2012 | 5.990 | 6.190 | 5.990 | 6.090 | 13,833,538 | +0.13(+2.18%) |
Jan 31, 2012 | 6.030 | 6.120 | 5.950 | 5.960 | 10,751,691 | -0.03(-0.50%) |
Jan 30, 2012 | 5.900 | 6.035 | 5.880 | 5.990 | 9,578,474 | +0.06(+1.01%) |
Jan 27, 2012 | 5.930 | 5.990 | 5.880 | 5.930 | 10,650,054 | -0.03(-0.50%) |
Jan 26, 2012 | 6.190 | 6.190 | 5.920 | 5.960 | 17,519,238 | -0.17(-2.77%) |
Jan 25, 2012 | 5.950 | 6.180 | 5.940 | 6.130 | 15,673,783 | +0.16(+2.68%) |
Jan 24, 2012 | 5.920 | 6.020 | 5.895 | 5.970 | 7,294,491 | +0.00(+0.00%) |
Jan 23, 2012 | 5.980 | 6.050 | 5.920 | 5.970 | 10,624,909 | -0.01(-0.17%) |
Jan 20, 2012 | 5.900 | 6.020 | 5.790 | 5.980 | 22,710,336 | +0.11(+1.87%) |
Jan 19, 2012 | 5.780 | 5.955 | 5.770 | 5.870 | 18,721,352 | +0.15(+2.62%) |
Jan 18, 2012 | 5.500 | 5.730 | 5.460 | 5.720 | 13,470,368 | +0.19(+3.44%) |
Jan 17, 2012 | 5.650 | 5.650 | 5.490 | 5.530 | 8,412,577 | +0.01(+0.18%) |
Jan 13, 2012 | 5.530 | 5.560 | 5.440 | 5.520 | 7,998,373 | -0.04(-0.72%) |
Jan 12, 2012 | 5.600 | 5.610 | 5.410 | 5.560 | 11,067,194 | +0.02(+0.36%) |
Jan 11, 2012 | 5.530 | 5.650 | 5.470 | 5.540 | 15,257,473 | +0.01(+0.18%) |
Jan 10, 2012 | 5.390 | 5.610 | 5.370 | 5.530 | 22,740,116 | +0.18(+3.36%) |
Jan 09, 2012 | 5.340 | 5.380 | 5.260 | 5.350 | 11,099,775 | +0.05(+0.94%) |
Jan 06, 2012 | 5.530 | 5.570 | 5.290 | 5.300 | 21,226,858 | -0.04(-0.75%) |
Jan 05, 2012 | 5.270 | 5.380 | 5.260 | 5.340 | 12,821,747 | +0.03(+0.56%) |
Jan 04, 2012 | 5.320 | 5.410 | 5.230 | 5.310 | 24,388,436 | -0.03(-0.56%) |
Dec 30, 2011 | 5.340 | 5.390 | 5.320 | 5.340 | 7,431,630 | +0.01(+0.19%) |
Dec 29, 2011 | 5.160 | 5.350 | 5.140 | 5.330 | 10,786,851 | +0.16(+3.09%) |
Dec 28, 2011 | 5.240 | 5.250 | 5.140 | 5.170 | 4,722,582 | -0.06(-1.15%) |
Dec 27, 2011 | 5.240 | 5.300 | 5.220 | 5.230 | 5,925,420 | +0.00(+0.00%) |
Dec 23, 2011 | 5.260 | 5.270 | 5.180 | 5.230 | 13,354,931 | +0.02(+0.38%) |
Dec 21, 2011 | 5.150 | 5.240 | 5.099 | 5.210 | 21,206,936 | +0.06(+1.17%) |
Dec 20, 2011 | 5.160 | 5.220 | 5.130 | 5.150 | 13,202,212 | +0.06(+1.18%) |
Dec 19, 2011 | 5.150 | 5.200 | 5.050 | 5.090 | 14,185,164 | -0.05(-0.97%) |
Dec 16, 2011 | 5.160 | 5.250 | 5.060 | 5.140 | 24,052,268 | +0.03(+0.59%) |
Dec 15, 2011 | 5.140 | 5.180 | 5.010 | 5.110 | 23,182,552 | -0.02(-0.39%) |
Dec 14, 2011 | 5.300 | 5.320 | 5.110 | 5.130 | 24,040,472 | -0.20(-3.75%) |
Dec 13, 2011 | 5.310 | 5.409 | 5.290 | 5.330 | 24,321,024 | +0.04(+0.76%) |
Dec 12, 2011 | 5.320 | 5.320 | 5.230 | 5.290 | 14,055,823 | -0.05(-0.94%) |
Dec 09, 2011 | 5.380 | 5.450 | 5.320 | 5.340 | 14,336,183 | +0.02(+0.38%) |
Dec 08, 2011 | 5.580 | 5.620 | 5.270 | 5.320 | 17,497,414 | -0.27(-4.83%) |
Dec 07, 2011 | 5.560 | 5.620 | 5.470 | 5.590 | 12,714,924 | +0.00(+0.00%) |
Dec 06, 2011 | 5.680 | 5.700 | 5.490 | 5.590 | 15,543,192 | -0.01(-0.18%) |
Dec 05, 2011 | 5.640 | 5.790 | 5.600 | 5.600 | 25,386,434 | +0.10(+1.82%) |
Dec 02, 2011 | 5.960 | 6.000 | 5.320 | 5.500 | 47,180,548 | -0.40(-6.78%) |
Dec 01, 2011 | 5.920 | 6.100 | 5.860 | 5.900 | 19,057,378 | +0.00(+0.00%) |
Nov 30, 2011 | 5.690 | 5.900 | 5.662 | 5.900 | 21,646,548 | +0.35(+6.31%) |
Nov 29, 2011 | 5.420 | 5.570 | 5.379 | 5.550 | 14,355,928 | +0.12(+2.21%) |
Nov 28, 2011 | 5.360 | 5.470 | 5.360 | 5.430 | 9,801,283 | +0.16(+3.04%) |
Nov 25, 2011 | 5.350 | 5.430 | 5.260 | 5.270 | 4,006,630 | -0.05(-0.94%) |
Nov 23, 2011 | 5.600 | 5.600 | 5.320 | 5.320 | 19,181,508 | +0.01(+0.19%) |
Nov 22, 2011 | 5.270 | 5.460 | 5.260 | 5.310 | 13,599,688 | +0.01(+0.19%) |
Nov 21, 2011 | 5.330 | 5.400 | 5.260 | 5.300 | 11,281,905 | -0.12(-2.21%) |
Nov 18, 2011 | 5.500 | 5.510 | 5.390 | 5.420 | 14,757,134 | -0.04(-0.73%) |
Nov 17, 2011 | 5.560 | 5.610 | 5.430 | 5.460 | 13,959,753 | -0.12(-2.15%) |
Nov 16, 2011 | 5.690 | 5.710 | 5.580 | 5.580 | 13,206,991 | -0.24(-4.12%) |
Nov 15, 2011 | 5.810 | 5.840 | 5.660 | 5.820 | 9,932,103 | -0.02(-0.34%) |
Nov 14, 2011 | 5.830 | 5.900 | 5.750 | 5.840 | 11,635,885 | -0.06(-1.02%) |
Nov 11, 2011 | 5.920 | 5.950 | 5.870 | 5.900 | 19,850,532 | +0.04(+0.68%) |
Nov 10, 2011 | 5.830 | 5.945 | 5.800 | 5.860 | 30,175,694 | +0.10(+1.74%) |
Nov 09, 2011 | 5.750 | 5.990 | 5.720 | 5.760 | 33,728,336 | -0.08(-1.37%) |
Nov 08, 2011 | 5.820 | 5.860 | 5.685 | 5.840 | 21,360,736 | +0.05(+0.86%) |
Nov 07, 2011 | 5.760 | 5.800 | 5.610 | 5.790 | 31,203,994 | +0.02(+0.35%) |
Nov 04, 2011 | 5.830 | 5.840 | 5.710 | 5.770 | 16,525,101 | -0.10(-1.70%) |
Nov 03, 2011 | 5.750 | 5.890 | 5.690 | 5.870 | 18,109,738 | +0.18(+3.16%) |
Nov 02, 2011 | 5.740 | 5.770 | 5.630 | 5.690 | 15,316,537 | +0.11(+1.97%) |
Nov 01, 2011 | 5.690 | 5.740 | 5.530 | 5.580 | 21,097,884 | -0.31(-5.26%) |
Oct 31, 2011 | 5.710 | 5.930 | 5.690 | 5.890 | 39,812,880 | +0.08(+1.38%) |
Oct 28, 2011 | 5.640 | 5.870 | 5.640 | 5.810 | 28,071,328 | +0.17(+3.01%) |
Oct 27, 2011 | 5.550 | 5.700 | 5.520 | 5.640 | 31,143,394 | +0.18(+3.30%) |
Oct 26, 2011 | 5.510 | 5.535 | 5.400 | 5.460 | 14,234,405 | +0.04(+0.74%) |
Oct 25, 2011 | 5.480 | 5.600 | 5.420 | 5.420 | 26,631,548 | -0.09(-1.63%) |
Oct 24, 2011 | 5.410 | 5.520 | 5.370 | 5.510 | 16,310,354 | +0.12(+2.23%) |
Oct 21, 2011 | 5.460 | 5.560 | 5.345 | 5.390 | 33,261,016 | +0.00(+0.00%) |
Oct 20, 2011 | 5.440 | 5.575 | 5.295 | 5.390 | 74,920,944 | -0.25(-4.43%) |
Oct 19, 2011 | 5.660 | 5.860 | 5.620 | 5.640 | 33,284,792 | -0.02(-0.35%) |
Oct 18, 2011 | 5.570 | 5.750 | 5.470 | 5.660 | 22,415,412 | +0.11(+1.98%) |
Oct 17, 2011 | 5.650 | 5.685 | 5.530 | 5.550 | 20,885,472 | -0.14(-2.46%) |
Oct 14, 2011 | 5.700 | 5.720 | 5.500 | 5.690 | 32,389,520 | +0.07(+1.25%) |
Oct 13, 2011 | 5.620 | 5.670 | 5.510 | 5.620 | 26,072,638 | -0.03(-0.53%) |
Oct 12, 2011 | 5.700 | 5.740 | 5.630 | 5.650 | 22,374,976 | +0.02(+0.36%) |
Oct 11, 2011 | 5.690 | 5.730 | 5.620 | 5.630 | 17,116,480 | -0.07(-1.23%) |
Oct 10, 2011 | 5.720 | 5.760 | 5.650 | 5.700 | 18,918,580 | +0.08(+1.42%) |
Oct 07, 2011 | 5.660 | 5.790 | 5.590 | 5.620 | 36,382,488 | -0.02(-0.35%) |
Oct 06, 2011 | 5.535 | 5.660 | 5.480 | 5.640 | 34,968,152 | -0.05(-0.88%) |
Oct 05, 2011 | 5.680 | 5.730 | 5.605 | 5.690 | 23,573,100 | +0.06(+1.07%) |
Oct 04, 2011 | 5.410 | 5.660 | 5.410 | 5.630 | 21,033,964 | +0.10(+1.81%) |