Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.559 | 5.656 | 5.559 | 5.649 | 7,859,337 | +0.05(+0.90%) |
Dec 28, 2012 | 5.592 | 5.652 | 5.579 | 5.599 | 7,939,667 | -0.05(-0.83%) |
Dec 27, 2012 | 5.679 | 5.706 | 5.545 | 5.646 | 11,800,215 | -0.02(-0.35%) |
Dec 26, 2012 | 5.666 | 5.713 | 5.639 | 5.666 | 7,792,595 | +0.01(+0.12%) |
Dec 24, 2012 | 5.686 | 5.686 | 5.626 | 5.659 | 3,062,416 | +0.00(+0.00%) |
Dec 21, 2012 | 5.659 | 5.699 | 5.612 | 5.659 | 18,668,412 | -0.08(-1.40%) |
Dec 20, 2012 | 5.666 | 5.740 | 5.666 | 5.740 | 12,580,106 | +0.07(+1.30%) |
Dec 19, 2012 | 5.740 | 5.743 | 5.666 | 5.666 | 13,069,205 | -0.05(-0.94%) |
Dec 18, 2012 | 5.693 | 5.733 | 5.639 | 5.719 | 24,334,152 | +0.09(+1.67%) |
Dec 17, 2012 | 5.485 | 5.632 | 5.471 | 5.626 | 16,010,073 | +0.17(+3.07%) |
Dec 14, 2012 | 5.465 | 5.481 | 5.438 | 5.458 | 9,803,766 | +0.00(+0.00%) |
Dec 13, 2012 | 5.505 | 5.518 | 5.431 | 5.458 | 19,354,830 | -0.04(-0.73%) |
Dec 12, 2012 | 5.538 | 5.619 | 5.465 | 5.498 | 33,012,038 | -0.02(-0.36%) |
Dec 11, 2012 | 5.491 | 5.538 | 5.481 | 5.518 | 15,574,424 | +0.05(+0.98%) |
Dec 10, 2012 | 5.404 | 5.491 | 5.384 | 5.465 | 20,814,898 | +0.03(+0.56%) |
Dec 07, 2012 | 5.331 | 5.445 | 5.317 | 5.434 | 19,530,376 | +0.12(+2.21%) |
Dec 06, 2012 | 5.297 | 5.334 | 5.270 | 5.317 | 25,462,028 | +0.01(+0.13%) |
Dec 05, 2012 | 5.324 | 5.351 | 5.243 | 5.310 | 21,324,114 | +0.02(+0.32%) |
Dec 04, 2012 | 5.364 | 5.391 | 5.237 | 5.294 | 26,096,772 | -0.12(-2.29%) |
Nov 30, 2012 | 5.458 | 5.471 | 5.384 | 5.418 | 19,933,164 | -0.03(-0.49%) |
Nov 29, 2012 | 5.518 | 5.552 | 5.418 | 5.445 | 20,948,484 | -0.04(-0.73%) |
Nov 28, 2012 | 5.491 | 5.512 | 5.398 | 5.485 | 32,892,030 | -0.03(-0.61%) |
Nov 27, 2012 | 5.652 | 5.673 | 5.518 | 5.518 | 20,415,040 | -0.16(-2.89%) |
Nov 26, 2012 | 5.626 | 5.686 | 5.565 | 5.683 | 14,488,817 | +0.02(+0.30%) |
Nov 23, 2012 | 5.585 | 5.666 | 5.565 | 5.666 | 3,302,901 | +0.11(+1.93%) |
Nov 21, 2012 | 5.579 | 5.585 | 5.519 | 5.559 | 10,316,333 | -0.01(-0.24%) |
Nov 20, 2012 | 5.465 | 5.572 | 5.425 | 5.572 | 15,837,173 | +0.13(+2.33%) |
Nov 19, 2012 | 5.452 | 5.512 | 5.432 | 5.445 | 17,325,204 | +0.09(+1.74%) |
Nov 16, 2012 | 5.359 | 5.412 | 5.305 | 5.352 | 21,709,760 | +0.01(+0.25%) |
Nov 15, 2012 | 5.332 | 5.419 | 5.312 | 5.339 | 15,690,517 | -0.02(-0.31%) |
Nov 14, 2012 | 5.465 | 5.505 | 5.339 | 5.355 | 16,258,976 | -0.09(-1.65%) |
Nov 13, 2012 | 5.492 | 5.585 | 5.439 | 5.445 | 16,718,532 | -0.08(-1.45%) |
Nov 12, 2012 | 5.539 | 5.572 | 5.509 | 5.525 | 8,306,139 | +0.00(+0.00%) |
Nov 09, 2012 | 5.485 | 5.605 | 5.472 | 5.525 | 16,349,985 | +0.03(+0.48%) |
Nov 08, 2012 | 5.532 | 5.625 | 5.499 | 5.499 | 16,208,890 | -0.03(-0.48%) |
Nov 07, 2012 | 5.632 | 5.665 | 5.495 | 5.525 | 28,849,880 | -0.20(-3.49%) |
Nov 06, 2012 | 5.638 | 5.758 | 5.632 | 5.725 | 18,340,276 | +0.09(+1.54%) |
Nov 05, 2012 | 5.552 | 5.645 | 5.489 | 5.638 | 23,008,034 | +0.06(+1.08%) |
Nov 02, 2012 | 5.705 | 5.712 | 5.565 | 5.579 | 21,242,140 | -0.09(-1.53%) |
Nov 01, 2012 | 5.612 | 5.672 | 5.579 | 5.665 | 11,052,051 | +0.05(+0.95%) |
Oct 31, 2012 | 5.612 | 5.672 | 5.565 | 5.612 | 12,073,300 | +0.02(+0.36%) |
Oct 26, 2012 | 5.672 | 5.592 | 5.592 | 5.592 | 19,175,112 | -0.09(-1.64%) |
Oct 25, 2012 | 5.652 | 5.695 | 5.585 | 5.685 | 15,902,610 | +0.08(+1.43%) |
Oct 24, 2012 | 5.665 | 5.702 | 5.599 | 5.605 | 12,521,355 | -0.01(-0.24%) |
Oct 23, 2012 | 5.658 | 5.712 | 5.612 | 5.619 | 30,124,404 | -0.21(-3.55%) |
Oct 19, 2012 | 5.838 | 5.865 | 5.778 | 5.825 | 20,346,000 | -0.03(-0.46%) |
Oct 18, 2012 | 5.898 | 5.978 | 5.818 | 5.852 | 61,898,252 | +0.25(+4.40%) |
Oct 17, 2012 | 5.525 | 5.632 | 5.505 | 5.605 | 31,563,212 | +0.10(+1.82%) |
Oct 16, 2012 | 5.579 | 5.599 | 5.452 | 5.505 | 29,197,346 | -0.06(-1.08%) |
Oct 15, 2012 | 5.605 | 5.612 | 5.512 | 5.565 | 26,320,514 | +0.01(+0.24%) |
Oct 12, 2012 | 5.718 | 5.718 | 5.499 | 5.552 | 35,158,460 | -0.20(-3.48%) |
Oct 11, 2012 | 5.785 | 5.798 | 5.738 | 5.752 | 19,751,948 | +0.03(+0.47%) |
Oct 10, 2012 | 5.758 | 5.785 | 5.678 | 5.725 | 16,790,850 | -0.01(-0.23%) |
Oct 09, 2012 | 5.838 | 5.845 | 5.738 | 5.738 | 17,235,356 | -0.09(-1.60%) |
Oct 08, 2012 | 5.858 | 5.898 | 5.785 | 5.832 | 19,647,618 | -0.09(-1.46%) |
Oct 05, 2012 | 5.985 | 6.005 | 5.898 | 5.918 | 14,519,425 | -0.02(-0.28%) |
Oct 04, 2012 | 5.852 | 5.938 | 5.845 | 5.935 | 20,068,452 | +0.10(+1.77%) |
Oct 03, 2012 | 5.818 | 5.865 | 5.785 | 5.832 | 30,758,362 | +0.04(+0.69%) |
Oct 02, 2012 | 5.845 | 5.865 | 5.765 | 5.792 | 18,329,190 | -0.01(-0.23%) |
Oct 01, 2012 | 5.852 | 5.918 | 5.798 | 5.805 | 15,060,259 | -0.02(-0.34%) |
Sep 28, 2012 | 5.852 | 5.878 | 5.812 | 5.825 | 20,410,532 | -0.05(-0.79%) |
Sep 27, 2012 | 5.845 | 5.925 | 5.812 | 5.872 | 10,304,752 | +0.07(+1.26%) |
Sep 26, 2012 | 5.865 | 5.885 | 5.798 | 5.798 | 14,957,214 | -0.05(-0.80%) |
Sep 25, 2012 | 5.972 | 5.988 | 5.845 | 5.845 | 17,497,422 | -0.10(-1.68%) |
Sep 24, 2012 | 5.932 | 5.998 | 5.898 | 5.945 | 17,979,036 | +0.01(+0.11%) |
Sep 21, 2012 | 6.065 | 6.078 | 5.938 | 5.938 | 15,014,413 | -0.05(-0.78%) |
Sep 20, 2012 | 5.992 | 5.998 | 5.905 | 5.985 | 19,231,946 | -0.04(-0.66%) |
Sep 19, 2012 | 5.958 | 6.058 | 5.925 | 6.025 | 22,692,578 | +0.10(+1.69%) |
Sep 18, 2012 | 5.932 | 5.945 | 5.898 | 5.925 | 18,500,480 | -0.01(-0.22%) |
Sep 17, 2012 | 6.032 | 6.038 | 5.932 | 5.938 | 21,894,282 | -0.09(-1.44%) |
Sep 14, 2012 | 5.912 | 6.052 | 5.912 | 6.025 | 40,962,648 | +0.14(+2.38%) |
Sep 13, 2012 | 5.792 | 5.908 | 5.732 | 5.885 | 21,095,924 | +0.09(+1.61%) |
Sep 12, 2012 | 5.785 | 5.825 | 5.752 | 5.792 | 13,014,295 | +0.03(+0.46%) |
Sep 11, 2012 | 5.752 | 5.792 | 5.718 | 5.765 | 14,504,961 | +0.01(+0.23%) |
Sep 10, 2012 | 5.712 | 5.812 | 5.698 | 5.752 | 19,319,974 | +0.01(+0.23%) |
Sep 07, 2012 | 5.712 | 5.818 | 5.692 | 5.738 | 26,810,732 | +0.07(+1.18%) |
Sep 06, 2012 | 5.592 | 5.705 | 5.579 | 5.672 | 28,257,686 | +0.13(+2.41%) |
Sep 05, 2012 | 5.585 | 5.599 | 5.532 | 5.539 | 12,239,349 | -0.06(-1.07%) |
Sep 04, 2012 | 5.599 | 5.628 | 5.552 | 5.599 | 13,172,883 | -0.02(-0.36%) |
Aug 31, 2012 | 5.625 | 5.632 | 5.565 | 5.619 | 16,232,401 | +0.02(+0.36%) |
Aug 30, 2012 | 5.539 | 5.619 | 5.519 | 5.599 | 12,874,427 | +0.03(+0.48%) |
Aug 29, 2012 | 5.539 | 5.592 | 5.532 | 5.572 | 9,298,712 | +0.03(+0.60%) |
Aug 27, 2012 | 5.599 | 5.599 | 5.519 | 5.539 | 13,560,807 | -0.03(-0.48%) |
Aug 24, 2012 | 5.519 | 5.585 | 5.492 | 5.565 | 9,683,410 | +0.04(+0.72%) |
Aug 23, 2012 | 5.519 | 5.565 | 5.499 | 5.525 | 17,420,482 | +0.00(+0.00%) |
Aug 22, 2012 | 5.512 | 5.578 | 5.499 | 5.525 | 13,330,565 | +0.01(+0.12%) |
Aug 21, 2012 | 5.538 | 5.598 | 5.512 | 5.519 | 13,605,985 | -0.01(-0.24%) |
Aug 20, 2012 | 5.512 | 5.558 | 5.499 | 5.532 | 27,885,110 | -0.01(-0.12%) |
Aug 17, 2012 | 5.552 | 5.565 | 5.525 | 5.538 | 21,143,588 | +0.02(+0.36%) |
Aug 16, 2012 | 5.452 | 5.545 | 5.452 | 5.519 | 22,579,052 | +0.07(+1.22%) |
Aug 15, 2012 | 5.452 | 5.485 | 5.406 | 5.452 | 12,098,021 | +0.01(+0.12%) |
Aug 14, 2012 | 5.532 | 5.552 | 5.426 | 5.446 | 13,763,018 | -0.02(-0.36%) |
Aug 13, 2012 | 5.505 | 5.525 | 5.452 | 5.466 | 9,205,975 | -0.06(-1.08%) |
Aug 10, 2012 | 5.472 | 5.525 | 5.466 | 5.525 | 11,085,935 | +0.01(+0.12%) |
Aug 09, 2012 | 5.492 | 5.532 | 5.479 | 5.519 | 13,546,246 | -0.01(-0.12%) |
Aug 08, 2012 | 5.432 | 5.538 | 5.426 | 5.525 | 12,983,607 | +0.06(+1.09%) |
Aug 07, 2012 | 5.472 | 5.519 | 5.452 | 5.466 | 12,037,205 | +0.01(+0.24%) |
Aug 06, 2012 | 5.466 | 5.499 | 5.446 | 5.452 | 17,650,246 | -0.01(-0.12%) |
Aug 03, 2012 | 5.333 | 5.472 | 5.320 | 5.459 | 22,620,564 | +0.21(+3.91%) |
Aug 02, 2012 | 5.260 | 5.300 | 5.181 | 5.254 | 22,859,918 | -0.03(-0.50%) |
Aug 01, 2012 | 5.320 | 5.360 | 5.273 | 5.280 | 14,377,191 | -0.01(-0.13%) |
Jul 31, 2012 | 5.360 | 5.366 | 5.280 | 5.287 | 11,272,506 | -0.05(-0.99%) |
Jul 30, 2012 | 5.399 | 5.419 | 5.333 | 5.340 | 9,376,903 | -0.08(-1.41%) |
Jul 27, 2012 | 5.393 | 5.449 | 5.333 | 5.416 | 16,908,538 | +0.08(+1.43%) |
Jul 26, 2012 | 5.326 | 5.356 | 5.254 | 5.340 | 19,161,158 | +0.11(+2.15%) |
Jul 25, 2012 | 5.234 | 5.273 | 5.201 | 5.227 | 16,449,560 | +0.03(+0.51%) |
Jul 24, 2012 | 5.148 | 5.207 | 5.108 | 5.201 | 30,400,296 | +0.05(+1.03%) |
Jul 23, 2012 | 5.121 | 5.187 | 5.108 | 5.148 | 19,954,600 | -0.08(-1.46%) |
Jul 20, 2012 | 5.240 | 5.320 | 5.194 | 5.224 | 26,626,790 | -0.02(-0.32%) |
Jul 19, 2012 | 5.234 | 5.346 | 5.167 | 5.240 | 41,112,500 | +0.05(+1.02%) |
Jul 18, 2012 | 5.240 | 5.267 | 5.148 | 5.187 | 15,315,575 | -0.09(-1.63%) |
Jul 17, 2012 | 5.267 | 5.287 | 5.201 | 5.273 | 19,302,476 | +0.07(+1.40%) |
Jul 16, 2012 | 5.187 | 5.273 | 5.164 | 5.201 | 14,802,181 | +0.00(+0.00%) |
Jul 13, 2012 | 5.042 | 5.214 | 5.028 | 5.201 | 20,406,232 | +0.18(+3.56%) |
Jul 12, 2012 | 5.028 | 5.055 | 4.941 | 5.022 | 29,207,622 | -0.05(-0.91%) |
Jul 11, 2012 | 4.989 | 5.088 | 4.959 | 5.068 | 15,850,465 | +0.06(+1.19%) |
Jul 10, 2012 | 5.101 | 5.134 | 4.969 | 5.008 | 12,838,490 | -0.05(-1.05%) |
Jul 09, 2012 | 5.078 | 5.105 | 5.038 | 5.061 | 9,764,125 | -0.04(-0.78%) |
Jul 06, 2012 | 5.042 | 5.134 | 5.002 | 5.101 | 11,785,040 | +0.01(+0.13%) |
Jul 05, 2012 | 5.134 | 5.167 | 5.068 | 5.095 | 12,244,996 | -0.07(-1.41%) |
Jul 03, 2012 | 5.114 | 5.194 | 5.101 | 5.167 | 7,174,322 | +0.05(+1.04%) |
Jul 02, 2012 | 5.167 | 5.167 | 5.035 | 5.114 | 18,462,664 | -0.01(-0.26%) |
Jun 29, 2012 | 5.234 | 5.247 | 5.068 | 5.128 | 16,813,682 | +0.13(+2.65%) |
Jun 28, 2012 | 5.008 | 5.015 | 4.889 | 4.995 | 19,384,718 | -0.05(-1.05%) |
Jun 27, 2012 | 5.035 | 5.048 | 4.962 | 5.048 | 22,336,736 | +0.04(+0.73%) |
Jun 26, 2012 | 4.929 | 5.048 | 4.902 | 5.012 | 17,716,534 | +0.07(+1.41%) |
Jun 25, 2012 | 4.949 | 4.975 | 4.889 | 4.942 | 21,621,618 | -0.11(-2.10%) |
Jun 22, 2012 | 4.969 | 5.048 | 4.949 | 5.048 | 13,514,786 | +0.10(+2.01%) |
Jun 21, 2012 | 5.095 | 5.108 | 4.909 | 4.949 | 20,979,458 | -0.11(-2.23%) |
Jun 20, 2012 | 5.061 | 5.095 | 4.962 | 5.061 | 19,469,752 | +0.01(+0.26%) |
Jun 19, 2012 | 4.942 | 5.101 | 4.916 | 5.048 | 25,671,436 | +0.15(+2.97%) |
Jun 18, 2012 | 4.936 | 4.989 | 4.866 | 4.902 | 22,693,908 | -0.02(-0.40%) |
Jun 15, 2012 | 4.843 | 4.922 | 4.796 | 4.922 | 15,105,528 | +0.10(+2.06%) |
Jun 14, 2012 | 4.737 | 4.836 | 4.730 | 4.823 | 18,434,822 | +0.09(+1.82%) |
Jun 13, 2012 | 4.730 | 4.810 | 4.704 | 4.737 | 14,168,044 | -0.01(-0.28%) |
Jun 12, 2012 | 4.690 | 4.757 | 4.637 | 4.750 | 15,409,904 | +0.07(+1.56%) |
Jun 11, 2012 | 4.876 | 4.896 | 4.657 | 4.677 | 17,550,988 | -0.15(-3.02%) |
Jun 08, 2012 | 4.724 | 4.830 | 4.677 | 4.823 | 12,758,449 | +0.09(+1.82%) |
Jun 07, 2012 | 4.803 | 4.843 | 4.724 | 4.737 | 19,432,572 | +0.01(+0.28%) |
Jun 06, 2012 | 4.624 | 4.743 | 4.591 | 4.724 | 20,262,348 | +0.15(+3.33%) |
Jun 05, 2012 | 4.545 | 4.651 | 4.525 | 4.571 | 25,882,460 | +0.01(+0.15%) |
Jun 04, 2012 | 4.737 | 4.743 | 4.505 | 4.565 | 35,097,336 | -0.17(-3.50%) |
Jun 01, 2012 | 4.863 | 4.869 | 4.677 | 4.730 | 25,792,348 | -0.24(-4.80%) |
May 31, 2012 | 4.909 | 5.022 | 4.876 | 4.969 | 15,380,195 | +0.05(+0.94%) |
May 30, 2012 | 5.002 | 5.008 | 4.899 | 4.922 | 16,613,146 | -0.12(-2.37%) |
May 29, 2012 | 5.061 | 5.065 | 4.989 | 5.042 | 11,895,619 | +0.07(+1.47%) |
May 25, 2012 | 5.008 | 5.042 | 4.942 | 4.969 | 19,295,594 | -0.03(-0.53%) |
May 24, 2012 | 5.028 | 5.045 | 4.936 | 4.995 | 17,114,458 | +0.01(+0.13%) |
May 23, 2012 | 4.910 | 5.008 | 4.877 | 4.989 | 18,083,976 | +0.05(+0.93%) |
May 22, 2012 | 4.910 | 5.021 | 4.903 | 4.943 | 15,459,029 | +0.04(+0.81%) |
May 21, 2012 | 4.883 | 4.962 | 4.857 | 4.903 | 17,082,836 | +0.03(+0.54%) |
May 18, 2012 | 4.929 | 4.949 | 4.844 | 4.877 | 21,584,390 | +0.01(+0.14%) |
May 17, 2012 | 4.943 | 4.995 | 4.857 | 4.870 | 20,451,296 | -0.07(-1.46%) |
May 16, 2012 | 5.021 | 5.077 | 4.943 | 4.943 | 15,913,519 | -0.06(-1.18%) |
May 15, 2012 | 5.041 | 5.100 | 4.975 | 5.002 | 18,532,190 | -0.05(-0.91%) |
May 14, 2012 | 5.107 | 5.153 | 5.028 | 5.048 | 19,908,366 | -0.14(-2.79%) |
May 11, 2012 | 5.133 | 5.232 | 5.074 | 5.193 | 15,716,005 | +0.00(+0.00%) |
May 10, 2012 | 5.245 | 5.324 | 5.179 | 5.193 | 17,343,492 | +0.01(+0.25%) |
May 09, 2012 | 5.133 | 5.206 | 5.094 | 5.179 | 24,454,138 | -0.03(-0.51%) |
May 08, 2012 | 5.166 | 5.239 | 5.133 | 5.206 | 17,251,736 | -0.01(-0.13%) |
May 07, 2012 | 5.114 | 5.245 | 5.114 | 5.212 | 12,899,174 | +0.07(+1.28%) |
May 04, 2012 | 5.252 | 5.255 | 5.114 | 5.147 | 17,856,098 | -0.11(-2.13%) |
May 03, 2012 | 5.291 | 5.321 | 5.239 | 5.258 | 25,786,250 | -0.02(-0.37%) |
May 02, 2012 | 5.337 | 5.337 | 5.272 | 5.278 | 15,454,545 | -0.09(-1.72%) |
May 01, 2012 | 5.278 | 5.430 | 5.278 | 5.370 | 19,754,820 | +0.08(+1.49%) |
Apr 30, 2012 | 5.298 | 5.331 | 5.239 | 5.291 | 15,142,267 | -0.05(-0.86%) |
Apr 27, 2012 | 5.377 | 5.397 | 5.298 | 5.337 | 15,735,784 | -0.03(-0.61%) |
Apr 26, 2012 | 5.304 | 5.377 | 5.265 | 5.370 | 17,807,696 | +0.05(+0.87%) |
Apr 25, 2012 | 5.357 | 5.390 | 5.258 | 5.324 | 17,806,440 | +0.04(+0.75%) |
Apr 24, 2012 | 5.199 | 5.318 | 5.193 | 5.285 | 25,363,966 | +0.10(+1.90%) |
Apr 23, 2012 | 5.100 | 5.245 | 5.081 | 5.186 | 20,268,118 | +0.01(+0.13%) |
Apr 20, 2012 | 5.265 | 5.272 | 5.107 | 5.179 | 33,787,284 | -0.03(-0.51%) |
Apr 19, 2012 | 5.291 | 5.344 | 5.147 | 5.206 | 56,063,988 | -0.05(-1.00%) |
Apr 18, 2012 | 5.337 | 5.410 | 5.239 | 5.258 | 37,724,868 | -0.11(-2.08%) |
Apr 17, 2012 | 5.364 | 5.416 | 5.324 | 5.370 | 28,230,316 | +0.08(+1.49%) |
Apr 16, 2012 | 5.285 | 5.377 | 5.239 | 5.291 | 28,514,332 | +0.05(+0.88%) |
Apr 13, 2012 | 5.482 | 5.482 | 5.245 | 5.245 | 38,973,216 | -0.25(-4.55%) |
Apr 12, 2012 | 5.456 | 5.555 | 5.410 | 5.495 | 27,851,180 | +0.04(+0.72%) |
Apr 11, 2012 | 5.344 | 5.456 | 5.311 | 5.456 | 22,002,464 | +0.18(+3.37%) |
Apr 10, 2012 | 5.344 | 5.383 | 5.265 | 5.278 | 25,629,806 | -0.09(-1.60%) |
Apr 09, 2012 | 5.351 | 5.377 | 5.298 | 5.364 | 14,334,522 | -0.08(-1.45%) |
Apr 05, 2012 | 5.476 | 5.538 | 5.420 | 5.443 | 17,645,298 | -0.01(-0.12%) |
Apr 04, 2012 | 5.449 | 5.495 | 5.383 | 5.449 | 28,478,232 | -0.07(-1.19%) |
Apr 03, 2012 | 5.568 | 5.587 | 5.430 | 5.515 | 29,858,178 | -0.07(-1.18%) |
Apr 02, 2012 | 5.522 | 5.620 | 5.456 | 5.581 | 19,376,636 | -0.01(-0.24%) |
Mar 30, 2012 | 5.614 | 5.614 | 5.469 | 5.594 | 18,905,012 | +0.01(+0.24%) |
Mar 29, 2012 | 5.528 | 5.587 | 5.489 | 5.581 | 19,335,924 | +0.00(+0.00%) |
Mar 28, 2012 | 5.502 | 5.587 | 5.476 | 5.581 | 18,591,454 | +0.08(+1.44%) |
Mar 27, 2012 | 5.574 | 5.578 | 5.482 | 5.502 | 23,463,546 | -0.07(-1.18%) |
Mar 26, 2012 | 5.555 | 5.594 | 5.507 | 5.568 | 19,294,310 | +0.07(+1.20%) |
Mar 23, 2012 | 5.476 | 5.515 | 5.403 | 5.502 | 18,084,786 | +0.01(+0.12%) |
Mar 22, 2012 | 5.568 | 5.584 | 5.436 | 5.495 | 24,766,120 | -0.14(-2.57%) |
Mar 21, 2012 | 5.719 | 5.732 | 5.614 | 5.640 | 16,787,098 | -0.08(-1.38%) |
Mar 20, 2012 | 5.653 | 5.739 | 5.601 | 5.719 | 19,776,446 | +0.02(+0.35%) |
Mar 19, 2012 | 5.673 | 5.805 | 5.627 | 5.699 | 24,262,760 | +0.08(+1.41%) |
Mar 16, 2012 | 5.653 | 5.713 | 5.528 | 5.620 | 29,496,692 | +0.00(+0.00%) |
Mar 15, 2012 | 5.627 | 5.686 | 5.561 | 5.620 | 26,350,166 | +0.03(+0.59%) |
Mar 14, 2012 | 5.476 | 5.624 | 5.436 | 5.587 | 41,202,872 | +0.15(+2.78%) |
Mar 13, 2012 | 5.252 | 5.502 | 5.219 | 5.436 | 36,546,276 | +0.25(+4.82%) |
Mar 12, 2012 | 5.278 | 5.285 | 5.153 | 5.186 | 15,756,315 | -0.09(-1.75%) |
Mar 09, 2012 | 5.226 | 5.337 | 5.206 | 5.278 | 13,722,907 | +0.05(+1.01%) |
Mar 08, 2012 | 5.179 | 5.232 | 5.094 | 5.226 | 14,614,436 | +0.10(+1.93%) |
Mar 07, 2012 | 5.068 | 5.170 | 5.048 | 5.127 | 14,947,055 | +0.11(+2.23%) |
Mar 06, 2012 | 5.068 | 5.094 | 5.002 | 5.015 | 19,731,366 | -0.13(-2.43%) |
Mar 05, 2012 | 5.232 | 5.262 | 5.114 | 5.140 | 22,317,854 | -0.11(-2.13%) |
Mar 02, 2012 | 5.318 | 5.351 | 5.226 | 5.252 | 19,308,910 | -0.07(-1.36%) |
Mar 01, 2012 | 5.364 | 5.423 | 5.304 | 5.324 | 25,218,226 | -0.01(-0.12%) |
Feb 29, 2012 | 5.449 | 5.462 | 5.278 | 5.331 | 36,275,296 | -0.11(-2.06%) |
Feb 28, 2012 | 5.370 | 5.449 | 5.324 | 5.443 | 24,257,610 | +0.09(+1.72%) |
Feb 27, 2012 | 5.278 | 5.397 | 5.245 | 5.351 | 19,773,126 | +0.05(+0.87%) |
Feb 24, 2012 | 5.304 | 5.370 | 5.265 | 5.304 | 16,207,871 | +0.02(+0.37%) |
Feb 23, 2012 | 5.160 | 5.285 | 5.114 | 5.285 | 20,997,624 | +0.11(+2.15%) |
Feb 22, 2012 | 5.285 | 5.291 | 5.160 | 5.173 | 13,791,366 | -0.12(-2.23%) |
Feb 21, 2012 | 5.350 | 5.354 | 5.252 | 5.291 | 12,048,957 | -0.03(-0.62%) |
Feb 17, 2012 | 5.265 | 5.331 | 5.245 | 5.324 | 14,479,173 | +0.09(+1.63%) |
Feb 16, 2012 | 5.160 | 5.252 | 5.131 | 5.239 | 18,688,232 | +0.07(+1.40%) |
Feb 15, 2012 | 5.226 | 5.265 | 5.154 | 5.167 | 17,970,548 | -0.05(-1.00%) |
Feb 14, 2012 | 5.285 | 5.301 | 5.180 | 5.219 | 15,343,198 | -0.09(-1.61%) |
Feb 13, 2012 | 5.278 | 5.311 | 5.252 | 5.304 | 14,049,169 | +0.10(+1.89%) |
Feb 10, 2012 | 5.239 | 5.245 | 5.180 | 5.206 | 16,034,260 | -0.10(-1.85%) |
Feb 09, 2012 | 5.377 | 5.377 | 5.278 | 5.304 | 13,638,076 | -0.05(-0.98%) |
Feb 08, 2012 | 5.324 | 5.377 | 5.265 | 5.357 | 12,805,191 | +0.07(+1.24%) |
Feb 07, 2012 | 5.311 | 5.337 | 5.291 | 5.291 | 23,771,482 | -0.04(-0.74%) |
Feb 06, 2012 | 5.383 | 5.403 | 5.324 | 5.331 | 11,007,837 | -0.07(-1.33%) |
Feb 03, 2012 | 5.272 | 5.409 | 5.265 | 5.403 | 21,905,024 | +0.20(+3.78%) |
Feb 02, 2012 | 5.160 | 5.232 | 5.121 | 5.206 | 16,065,507 | +0.06(+1.15%) |
Feb 01, 2012 | 5.206 | 5.219 | 5.101 | 5.147 | 26,481,336 | +0.05(+1.03%) |
Jan 31, 2012 | 5.167 | 5.193 | 5.075 | 5.095 | 29,835,930 | -0.05(-1.02%) |
Jan 30, 2012 | 5.193 | 5.206 | 5.095 | 5.147 | 18,358,832 | -0.10(-2.00%) |
Jan 27, 2012 | 5.127 | 5.278 | 5.104 | 5.252 | 29,339,142 | +0.09(+1.65%) |
Jan 26, 2012 | 5.409 | 5.422 | 5.101 | 5.167 | 35,588,320 | -0.24(-4.37%) |
Jan 25, 2012 | 5.245 | 5.422 | 5.232 | 5.403 | 30,014,474 | +0.07(+1.35%) |
Jan 24, 2012 | 5.285 | 5.422 | 5.239 | 5.331 | 41,085,412 | +0.01(+0.25%) |
Jan 23, 2012 | 5.455 | 5.481 | 5.272 | 5.318 | 24,630,454 | -0.12(-2.29%) |
Jan 20, 2012 | 5.403 | 5.442 | 5.291 | 5.442 | 20,580,586 | +0.00(+0.00%) |
Jan 19, 2012 | 5.475 | 5.481 | 5.370 | 5.442 | 25,238,454 | -0.01(-0.12%) |
Jan 18, 2012 | 5.370 | 5.488 | 5.324 | 5.449 | 18,852,880 | +0.07(+1.28%) |
Jan 17, 2012 | 5.495 | 5.534 | 5.350 | 5.380 | 20,282,252 | -0.07(-1.32%) |
Jan 13, 2012 | 5.324 | 5.468 | 5.232 | 5.452 | 20,576,244 | +0.06(+1.16%) |
Jan 12, 2012 | 5.396 | 5.429 | 5.285 | 5.390 | 25,168,180 | +0.02(+0.31%) |
Jan 11, 2012 | 5.298 | 5.396 | 5.226 | 5.373 | 20,248,098 | +0.04(+0.68%) |
Jan 10, 2012 | 5.318 | 5.344 | 5.226 | 5.337 | 21,659,182 | +0.10(+1.88%) |
Jan 09, 2012 | 5.265 | 5.272 | 5.186 | 5.239 | 17,176,166 | +0.01(+0.13%) |
Jan 06, 2012 | 5.239 | 5.272 | 5.134 | 5.232 | 15,264,949 | -0.01(-0.25%) |
Jan 05, 2012 | 5.095 | 5.298 | 5.036 | 5.245 | 22,176,304 | +0.12(+2.43%) |