Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.378 | 5.519 | 5.342 | 5.498 | 37,382,088 | -0.02(-0.38%) |
Jan 30, 2013 | 5.448 | 5.568 | 5.406 | 5.519 | 33,063,250 | +0.07(+1.30%) |
Jan 29, 2013 | 5.427 | 5.473 | 5.420 | 5.448 | 28,283,732 | +0.00(+0.00%) |
Jan 28, 2013 | 5.420 | 5.476 | 5.363 | 5.448 | 16,474,000 | +0.01(+0.26%) |
Jan 25, 2013 | 5.462 | 5.491 | 5.392 | 5.434 | 17,791,652 | +0.01(+0.26%) |
Jan 24, 2013 | 5.413 | 5.462 | 5.392 | 5.420 | 17,648,262 | +0.01(+0.13%) |
Jan 23, 2013 | 5.476 | 5.547 | 5.399 | 5.413 | 32,012,824 | -0.07(-1.29%) |
Jan 22, 2013 | 5.279 | 5.519 | 5.264 | 5.484 | 53,066,012 | +0.23(+4.44%) |
Jan 18, 2013 | 5.279 | 5.349 | 5.194 | 5.250 | 26,834,146 | -0.01(-0.27%) |
Jan 17, 2013 | 5.236 | 5.335 | 5.194 | 5.264 | 28,733,018 | +0.05(+0.95%) |
Jan 16, 2013 | 5.180 | 5.264 | 5.158 | 5.215 | 30,281,482 | +0.06(+1.23%) |
Jan 15, 2013 | 5.052 | 5.173 | 5.038 | 5.151 | 27,013,132 | +0.07(+1.39%) |
Jan 14, 2013 | 5.116 | 5.144 | 5.056 | 5.081 | 19,417,900 | -0.04(-0.69%) |
Jan 11, 2013 | 5.201 | 5.201 | 5.052 | 5.116 | 25,927,790 | -0.08(-1.50%) |
Jan 10, 2013 | 5.180 | 5.219 | 5.116 | 5.194 | 25,124,174 | +0.04(+0.68%) |
Jan 09, 2013 | 5.243 | 5.268 | 5.137 | 5.158 | 22,404,012 | -0.07(-1.35%) |
Jan 08, 2013 | 5.257 | 5.286 | 5.144 | 5.229 | 20,156,582 | -0.04(-0.80%) |
Jan 07, 2013 | 5.363 | 5.363 | 5.236 | 5.272 | 19,168,522 | -0.09(-1.71%) |
Jan 04, 2013 | 5.208 | 5.363 | 5.208 | 5.363 | 32,004,956 | +0.18(+3.55%) |
Jan 03, 2013 | 5.158 | 5.208 | 5.088 | 5.180 | 31,422,142 | +0.01(+0.27%) |
Jan 02, 2013 | 5.095 | 5.166 | 5.063 | 5.166 | 25,039,266 | +0.13(+2.52%) |
Dec 31, 2012 | 4.869 | 5.045 | 4.862 | 5.038 | 19,033,788 | +0.14(+2.89%) |
Dec 28, 2012 | 4.897 | 4.950 | 4.890 | 4.897 | 10,115,352 | -0.04(-0.86%) |
Dec 27, 2012 | 4.968 | 4.996 | 4.876 | 4.939 | 15,171,838 | -0.02(-0.43%) |
Dec 26, 2012 | 4.954 | 5.003 | 4.939 | 4.961 | 11,122,810 | +0.02(+0.43%) |
Dec 24, 2012 | 4.968 | 5.010 | 4.904 | 4.939 | 12,143,191 | -0.08(-1.69%) |
Dec 21, 2012 | 5.017 | 5.074 | 4.961 | 5.024 | 39,554,388 | -0.05(-0.97%) |
Dec 20, 2012 | 4.982 | 5.081 | 4.975 | 5.074 | 19,481,480 | +0.09(+1.84%) |
Dec 19, 2012 | 5.081 | 5.081 | 4.968 | 4.982 | 35,621,844 | +0.00(+0.00%) |
Dec 18, 2012 | 4.954 | 5.010 | 4.897 | 4.982 | 37,869,424 | +0.10(+2.03%) |
Dec 17, 2012 | 4.777 | 4.890 | 4.749 | 4.883 | 17,362,642 | +0.15(+3.13%) |
Dec 14, 2012 | 4.756 | 4.773 | 4.731 | 4.734 | 11,468,958 | -0.02(-0.45%) |
Dec 13, 2012 | 4.777 | 4.805 | 4.720 | 4.756 | 15,585,200 | -0.04(-0.74%) |
Dec 12, 2012 | 4.805 | 4.872 | 4.763 | 4.791 | 24,905,098 | +0.02(+0.44%) |
Dec 11, 2012 | 4.763 | 4.812 | 4.735 | 4.770 | 14,520,411 | +0.04(+0.75%) |
Dec 10, 2012 | 4.671 | 4.781 | 4.643 | 4.735 | 16,588,755 | +0.05(+1.05%) |
Dec 07, 2012 | 4.615 | 4.692 | 4.615 | 4.685 | 13,931,218 | +0.07(+1.53%) |
Dec 06, 2012 | 4.685 | 4.692 | 4.572 | 4.615 | 15,299,974 | -0.02(-0.46%) |
Dec 05, 2012 | 4.572 | 4.657 | 4.523 | 4.636 | 33,854,056 | +0.08(+1.86%) |
Dec 04, 2012 | 4.629 | 4.643 | 4.516 | 4.551 | 28,254,102 | -0.16(-3.30%) |
Nov 30, 2012 | 4.713 | 4.742 | 4.657 | 4.706 | 20,929,146 | +0.00(+0.00%) |
Nov 29, 2012 | 4.692 | 4.742 | 4.678 | 4.706 | 18,456,576 | +0.04(+0.76%) |
Nov 28, 2012 | 4.622 | 4.685 | 4.579 | 4.671 | 16,703,681 | +0.02(+0.46%) |
Nov 27, 2012 | 4.713 | 4.746 | 4.650 | 4.650 | 23,182,368 | -0.04(-0.90%) |
Nov 26, 2012 | 4.713 | 4.713 | 4.622 | 4.692 | 17,279,256 | -0.03(-0.60%) |
Nov 23, 2012 | 4.664 | 4.720 | 4.629 | 4.720 | 6,145,324 | +0.08(+1.67%) |
Nov 21, 2012 | 4.671 | 4.678 | 4.579 | 4.643 | 10,084,736 | -0.02(-0.45%) |
Nov 20, 2012 | 4.572 | 4.676 | 4.523 | 4.664 | 27,767,424 | +0.10(+2.16%) |
Nov 19, 2012 | 4.537 | 4.600 | 4.512 | 4.565 | 19,569,672 | +0.11(+2.37%) |
Nov 16, 2012 | 4.502 | 4.530 | 4.364 | 4.459 | 38,187,140 | +0.01(+0.32%) |
Nov 15, 2012 | 4.396 | 4.523 | 4.368 | 4.445 | 35,830,640 | +0.04(+0.80%) |
Nov 14, 2012 | 4.572 | 4.597 | 4.403 | 4.410 | 32,909,202 | -0.14(-3.10%) |
Nov 13, 2012 | 4.572 | 4.664 | 4.544 | 4.551 | 25,963,664 | -0.06(-1.22%) |
Nov 12, 2012 | 4.579 | 4.650 | 4.523 | 4.608 | 22,415,634 | +0.06(+1.24%) |
Nov 09, 2012 | 4.488 | 4.622 | 4.481 | 4.551 | 21,032,630 | +0.05(+1.10%) |
Nov 08, 2012 | 4.622 | 4.699 | 4.502 | 4.502 | 39,281,612 | -0.11(-2.30%) |
Nov 07, 2012 | 4.706 | 4.727 | 4.600 | 4.608 | 37,591,116 | -0.19(-3.97%) |
Nov 06, 2012 | 4.664 | 4.812 | 4.650 | 4.798 | 27,691,214 | +0.16(+3.34%) |
Nov 05, 2012 | 4.650 | 4.678 | 4.608 | 4.643 | 24,353,694 | -0.06(-1.20%) |
Nov 02, 2012 | 4.763 | 4.784 | 4.671 | 4.699 | 35,344,264 | -0.01(-0.30%) |
Nov 01, 2012 | 4.615 | 4.713 | 4.544 | 4.713 | 33,027,012 | +0.11(+2.45%) |
Oct 31, 2012 | 4.685 | 4.692 | 4.488 | 4.600 | 36,269,916 | -0.04(-0.91%) |
Oct 26, 2012 | 4.657 | 4.643 | 4.643 | 4.643 | 37,779,560 | -0.02(-0.45%) |
Oct 25, 2012 | 4.593 | 4.664 | 4.523 | 4.664 | 37,603,724 | +0.11(+2.32%) |
Oct 24, 2012 | 4.650 | 4.678 | 4.502 | 4.558 | 42,968,544 | -0.06(-1.22%) |
Oct 23, 2012 | 4.636 | 4.727 | 4.544 | 4.615 | 111,697,328 | -0.42(-8.27%) |
Oct 19, 2012 | 5.080 | 5.094 | 4.946 | 5.031 | 27,842,368 | -0.06(-1.18%) |
Oct 18, 2012 | 5.094 | 5.186 | 5.045 | 5.091 | 30,901,478 | +0.02(+0.49%) |
Oct 17, 2012 | 5.038 | 5.137 | 4.996 | 5.066 | 34,042,476 | +0.05(+0.98%) |
Oct 16, 2012 | 5.228 | 5.257 | 4.971 | 5.017 | 41,811,448 | -0.20(-3.79%) |
Oct 15, 2012 | 5.172 | 5.221 | 5.073 | 5.214 | 28,894,386 | +0.08(+1.51%) |
Oct 12, 2012 | 5.264 | 5.310 | 5.116 | 5.137 | 31,231,856 | -0.24(-4.46%) |
Oct 11, 2012 | 5.405 | 5.426 | 5.363 | 5.377 | 17,091,490 | +0.05(+0.93%) |
Oct 10, 2012 | 5.236 | 5.363 | 5.236 | 5.327 | 21,716,586 | +0.08(+1.62%) |
Oct 09, 2012 | 5.299 | 5.327 | 5.228 | 5.243 | 17,244,524 | -0.05(-0.93%) |
Oct 08, 2012 | 5.299 | 5.363 | 5.271 | 5.292 | 13,972,325 | -0.05(-0.92%) |
Oct 05, 2012 | 5.363 | 5.447 | 5.299 | 5.341 | 25,492,192 | +0.05(+0.87%) |
Oct 04, 2012 | 5.186 | 5.384 | 5.176 | 5.295 | 63,485,596 | +0.13(+2.53%) |
Oct 03, 2012 | 5.080 | 5.236 | 5.045 | 5.165 | 23,719,624 | +0.11(+2.09%) |
Oct 02, 2012 | 5.073 | 5.080 | 5.010 | 5.059 | 17,176,958 | +0.03(+0.56%) |
Oct 01, 2012 | 5.116 | 5.158 | 5.020 | 5.031 | 16,879,888 | -0.05(-0.90%) |
Sep 28, 2012 | 5.087 | 5.137 | 5.059 | 5.077 | 14,297,045 | -0.06(-1.17%) |
Sep 27, 2012 | 5.108 | 5.161 | 5.052 | 5.137 | 23,015,716 | +0.09(+1.82%) |
Sep 26, 2012 | 5.059 | 5.112 | 4.996 | 5.045 | 23,111,430 | -0.04(-0.83%) |
Sep 25, 2012 | 5.257 | 5.285 | 5.080 | 5.087 | 23,951,278 | -0.16(-3.09%) |
Sep 24, 2012 | 5.257 | 5.313 | 5.228 | 5.250 | 17,509,642 | -0.06(-1.06%) |
Sep 21, 2012 | 5.454 | 5.454 | 5.292 | 5.306 | 25,968,778 | -0.04(-0.79%) |
Sep 20, 2012 | 5.341 | 5.363 | 5.200 | 5.348 | 36,132,400 | -0.05(-0.92%) |
Sep 19, 2012 | 5.151 | 5.433 | 5.144 | 5.398 | 61,851,284 | +0.26(+5.08%) |
Sep 18, 2012 | 5.214 | 5.228 | 5.116 | 5.137 | 25,011,132 | -0.08(-1.49%) |
Sep 17, 2012 | 5.363 | 5.370 | 5.207 | 5.214 | 23,562,598 | -0.16(-3.02%) |
Sep 14, 2012 | 5.405 | 5.454 | 5.348 | 5.377 | 40,892,636 | +0.02(+0.40%) |
Sep 13, 2012 | 5.151 | 5.384 | 5.101 | 5.355 | 44,073,652 | +0.21(+4.12%) |
Sep 12, 2012 | 5.207 | 5.228 | 5.130 | 5.144 | 28,143,506 | -0.02(-0.41%) |
Sep 11, 2012 | 5.235 | 5.271 | 5.123 | 5.165 | 27,945,954 | -0.06(-1.21%) |
Sep 10, 2012 | 5.285 | 5.341 | 5.221 | 5.228 | 25,526,482 | +0.04(+0.68%) |
Sep 07, 2012 | 5.116 | 5.214 | 5.091 | 5.193 | 20,308,802 | +0.11(+2.08%) |
Sep 06, 2012 | 4.961 | 5.087 | 4.954 | 5.087 | 27,003,880 | +0.16(+3.29%) |
Sep 05, 2012 | 4.932 | 4.947 | 4.904 | 4.925 | 9,520,229 | -0.01(-0.29%) |
Sep 04, 2012 | 4.911 | 4.947 | 4.862 | 4.939 | 15,555,221 | +0.04(+0.72%) |
Aug 31, 2012 | 4.989 | 4.996 | 4.897 | 4.904 | 19,124,306 | -0.05(-1.00%) |
Aug 30, 2012 | 4.939 | 4.968 | 4.904 | 4.954 | 13,897,884 | -0.01(-0.28%) |
Aug 29, 2012 | 5.010 | 5.038 | 4.954 | 4.968 | 10,295,207 | -0.04(-0.70%) |
Aug 27, 2012 | 5.080 | 5.102 | 4.975 | 5.003 | 12,429,620 | -0.06(-1.11%) |
Aug 24, 2012 | 4.911 | 5.073 | 4.904 | 5.059 | 16,257,815 | +0.12(+2.43%) |
Aug 23, 2012 | 4.996 | 5.017 | 4.918 | 4.939 | 13,525,405 | -0.06(-1.13%) |
Aug 22, 2012 | 4.932 | 5.017 | 4.904 | 4.996 | 16,293,345 | +0.04(+0.85%) |
Aug 21, 2012 | 5.031 | 5.073 | 4.939 | 4.954 | 15,182,160 | -0.07(-1.40%) |
Aug 20, 2012 | 5.031 | 5.070 | 5.003 | 5.024 | 10,733,922 | -0.02(-0.42%) |
Aug 17, 2012 | 5.052 | 5.052 | 5.010 | 5.045 | 14,021,724 | +0.01(+0.28%) |
Aug 16, 2012 | 4.975 | 5.052 | 4.918 | 5.031 | 20,294,554 | +0.06(+1.28%) |
Aug 15, 2012 | 4.961 | 4.989 | 4.925 | 4.968 | 13,257,645 | +0.00(+0.00%) |
Aug 14, 2012 | 4.954 | 5.024 | 4.918 | 4.968 | 27,995,634 | +0.04(+0.86%) |
Aug 13, 2012 | 4.904 | 4.932 | 4.834 | 4.925 | 20,598,334 | -0.01(-0.14%) |
Aug 10, 2012 | 4.869 | 4.932 | 4.855 | 4.932 | 13,008,167 | +0.02(+0.43%) |
Aug 09, 2012 | 4.855 | 4.911 | 4.841 | 4.911 | 22,285,888 | +0.04(+0.72%) |
Aug 08, 2012 | 4.876 | 4.932 | 4.862 | 4.876 | 20,503,242 | -0.03(-0.57%) |
Aug 07, 2012 | 4.961 | 4.996 | 4.897 | 4.904 | 23,187,170 | -0.03(-0.57%) |
Aug 06, 2012 | 4.961 | 4.989 | 4.925 | 4.932 | 18,525,888 | +0.05(+1.01%) |
Aug 03, 2012 | 4.820 | 4.936 | 4.799 | 4.883 | 28,145,032 | +0.15(+3.12%) |
Aug 02, 2012 | 4.777 | 4.851 | 4.707 | 4.735 | 34,836,984 | -0.10(-2.04%) |
Aug 01, 2012 | 4.939 | 4.961 | 4.820 | 4.834 | 24,726,966 | -0.07(-1.44%) |
Jul 31, 2012 | 4.939 | 4.982 | 4.904 | 4.904 | 21,074,320 | -0.06(-1.28%) |
Jul 30, 2012 | 4.989 | 5.031 | 4.961 | 4.968 | 21,033,120 | -0.04(-0.70%) |
Jul 27, 2012 | 5.024 | 5.052 | 4.911 | 5.003 | 32,994,306 | +0.02(+0.42%) |
Jul 26, 2012 | 4.911 | 4.996 | 4.883 | 4.982 | 36,080,912 | +0.11(+2.32%) |
Jul 25, 2012 | 4.735 | 4.897 | 4.696 | 4.869 | 77,836,664 | +0.18(+3.91%) |
Jul 24, 2012 | 4.503 | 4.791 | 4.601 | 4.686 | 78,228,424 | +0.18(+4.07%) |
Jul 23, 2012 | 4.425 | 4.524 | 4.383 | 4.503 | 27,376,320 | -0.01(-0.31%) |
Jul 20, 2012 | 4.580 | 4.700 | 4.496 | 4.517 | 34,783,480 | -0.17(-3.61%) |
Jul 19, 2012 | 4.763 | 4.770 | 4.636 | 4.686 | 19,366,336 | -0.05(-1.04%) |
Jul 18, 2012 | 4.784 | 4.813 | 4.714 | 4.735 | 20,871,526 | -0.09(-1.90%) |
Jul 17, 2012 | 4.735 | 4.834 | 4.686 | 4.827 | 32,064,662 | +0.13(+2.85%) |
Jul 16, 2012 | 4.693 | 4.728 | 4.658 | 4.693 | 12,165,640 | -0.03(-0.60%) |
Jul 13, 2012 | 4.573 | 4.728 | 4.555 | 4.721 | 15,450,796 | +0.16(+3.55%) |
Jul 12, 2012 | 4.566 | 4.601 | 4.517 | 4.559 | 25,102,556 | -0.06(-1.37%) |
Jul 11, 2012 | 4.524 | 4.651 | 4.510 | 4.622 | 25,165,198 | +0.09(+2.02%) |
Jul 10, 2012 | 4.707 | 4.707 | 4.474 | 4.531 | 26,969,170 | -0.14(-3.02%) |
Jul 09, 2012 | 4.700 | 4.721 | 4.573 | 4.672 | 25,245,882 | -0.04(-0.75%) |
Jul 06, 2012 | 4.693 | 4.742 | 4.651 | 4.707 | 17,438,106 | -0.04(-0.89%) |
Jul 05, 2012 | 4.813 | 4.841 | 4.742 | 4.749 | 18,235,232 | -0.08(-1.75%) |
Jul 03, 2012 | 4.827 | 4.876 | 4.799 | 4.834 | 10,022,020 | +0.01(+0.15%) |
Jul 02, 2012 | 4.806 | 4.827 | 4.700 | 4.827 | 23,255,834 | +0.07(+1.48%) |
Jun 29, 2012 | 4.749 | 4.756 | 4.686 | 4.756 | 19,687,676 | +0.15(+3.21%) |
Jun 28, 2012 | 4.446 | 4.644 | 4.404 | 4.608 | 38,203,764 | +0.09(+2.03%) |
Jun 27, 2012 | 4.510 | 4.531 | 4.418 | 4.517 | 54,287,552 | +0.04(+0.79%) |
Jun 26, 2012 | 4.552 | 4.584 | 4.411 | 4.481 | 42,800,976 | -0.03(-0.63%) |
Jun 25, 2012 | 4.615 | 4.615 | 4.496 | 4.510 | 17,869,836 | -0.19(-4.05%) |
Jun 22, 2012 | 4.622 | 4.742 | 4.601 | 4.700 | 16,950,756 | +0.11(+2.46%) |
Jun 21, 2012 | 4.756 | 4.777 | 4.573 | 4.587 | 24,346,736 | -0.16(-3.41%) |
Jun 20, 2012 | 4.756 | 4.777 | 4.651 | 4.749 | 22,936,330 | +0.01(+0.15%) |
Jun 19, 2012 | 4.679 | 4.791 | 4.658 | 4.742 | 28,867,812 | +0.07(+1.51%) |
Jun 18, 2012 | 4.573 | 4.686 | 4.510 | 4.672 | 41,320,328 | +0.13(+2.79%) |
Jun 15, 2012 | 4.503 | 4.545 | 4.432 | 4.545 | 28,291,628 | +0.08(+1.90%) |
Jun 14, 2012 | 4.446 | 4.489 | 4.390 | 4.460 | 28,526,294 | +0.10(+2.26%) |
Jun 13, 2012 | 4.326 | 4.432 | 4.291 | 4.362 | 23,710,364 | +0.01(+0.16%) |
Jun 12, 2012 | 4.228 | 4.362 | 4.168 | 4.355 | 21,260,898 | +0.13(+3.17%) |
Jun 11, 2012 | 4.411 | 4.425 | 4.221 | 4.221 | 23,871,222 | -0.11(-2.44%) |
Jun 08, 2012 | 4.235 | 4.348 | 4.165 | 4.326 | 31,689,524 | +0.04(+0.99%) |
Jun 07, 2012 | 4.305 | 4.376 | 4.193 | 4.284 | 33,893,056 | +0.10(+2.35%) |
Jun 06, 2012 | 4.024 | 4.207 | 3.989 | 4.186 | 31,029,394 | +0.21(+5.31%) |
Jun 05, 2012 | 3.890 | 4.003 | 3.883 | 3.975 | 28,039,852 | +0.07(+1.80%) |
Jun 04, 2012 | 4.017 | 4.108 | 3.841 | 3.904 | 57,984,400 | -0.23(-5.61%) |
Jun 01, 2012 | 4.291 | 4.302 | 4.108 | 4.137 | 39,487,096 | -0.29(-6.52%) |
May 31, 2012 | 4.362 | 4.446 | 4.277 | 4.425 | 24,184,886 | +0.06(+1.45%) |
May 30, 2012 | 4.474 | 4.481 | 4.341 | 4.362 | 20,845,810 | -0.18(-3.88%) |
May 29, 2012 | 4.509 | 4.538 | 4.432 | 4.538 | 21,556,192 | +0.09(+2.06%) |
May 25, 2012 | 4.460 | 4.538 | 4.439 | 4.446 | 13,386,216 | -0.01(-0.16%) |
May 24, 2012 | 4.474 | 4.523 | 4.405 | 4.453 | 32,541,968 | +0.01(+0.32%) |
May 23, 2012 | 4.383 | 4.474 | 4.291 | 4.439 | 30,598,774 | +0.01(+0.32%) |
May 22, 2012 | 4.376 | 4.502 | 4.362 | 4.425 | 31,342,786 | +0.06(+1.45%) |
May 21, 2012 | 4.326 | 4.432 | 4.319 | 4.362 | 28,602,740 | +0.05(+1.14%) |
May 18, 2012 | 4.383 | 4.404 | 4.277 | 4.312 | 23,568,386 | -0.04(-0.97%) |
May 17, 2012 | 4.404 | 4.509 | 4.348 | 4.355 | 31,806,808 | -0.06(-1.28%) |
May 16, 2012 | 4.495 | 4.559 | 4.376 | 4.411 | 27,510,098 | -0.04(-0.95%) |
May 15, 2012 | 4.552 | 4.601 | 4.411 | 4.453 | 50,292,900 | -0.09(-2.01%) |
May 14, 2012 | 4.594 | 4.650 | 4.538 | 4.545 | 31,166,272 | -0.14(-3.00%) |
May 11, 2012 | 4.608 | 4.720 | 4.573 | 4.685 | 19,163,020 | -0.01(-0.15%) |
May 10, 2012 | 4.720 | 4.756 | 4.643 | 4.692 | 30,085,162 | +0.08(+1.68%) |
May 09, 2012 | 4.629 | 4.678 | 4.538 | 4.615 | 47,626,660 | -0.10(-2.09%) |
May 08, 2012 | 4.685 | 4.742 | 4.629 | 4.713 | 32,091,246 | -0.01(-0.15%) |
May 07, 2012 | 4.685 | 4.812 | 4.685 | 4.720 | 34,588,080 | +0.01(+0.15%) |
May 04, 2012 | 4.854 | 4.896 | 4.713 | 4.713 | 46,486,636 | -0.20(-4.01%) |
May 03, 2012 | 4.798 | 4.910 | 4.749 | 4.910 | 49,008,728 | +0.12(+2.50%) |
May 02, 2012 | 4.763 | 4.840 | 4.713 | 4.791 | 20,307,814 | -0.02(-0.44%) |
May 01, 2012 | 4.763 | 4.882 | 4.734 | 4.812 | 26,811,790 | +0.07(+1.48%) |
Apr 30, 2012 | 4.826 | 4.833 | 4.713 | 4.742 | 28,596,180 | -0.10(-2.03%) |
Apr 27, 2012 | 4.777 | 4.868 | 4.692 | 4.840 | 29,296,786 | +0.09(+1.93%) |
Apr 26, 2012 | 4.643 | 4.763 | 4.615 | 4.749 | 30,233,514 | +0.07(+1.50%) |
Apr 25, 2012 | 4.650 | 4.713 | 4.552 | 4.678 | 52,823,120 | +0.14(+3.10%) |
Apr 24, 2012 | 4.341 | 4.573 | 4.305 | 4.538 | 73,230,792 | +0.25(+5.91%) |
Apr 23, 2012 | 4.179 | 4.319 | 4.158 | 4.284 | 30,014,622 | +0.01(+0.33%) |
Apr 20, 2012 | 4.341 | 4.362 | 4.207 | 4.270 | 32,911,084 | -0.04(-0.82%) |
Apr 19, 2012 | 4.418 | 4.418 | 4.256 | 4.305 | 24,748,754 | -0.06(-1.45%) |
Apr 18, 2012 | 4.390 | 4.432 | 4.341 | 4.369 | 22,469,762 | -0.06(-1.27%) |
Apr 17, 2012 | 4.425 | 4.502 | 4.404 | 4.425 | 28,219,626 | +0.06(+1.29%) |
Apr 16, 2012 | 4.355 | 4.411 | 4.235 | 4.369 | 34,677,308 | +0.07(+1.64%) |
Apr 13, 2012 | 4.411 | 4.418 | 4.235 | 4.298 | 40,615,464 | -0.13(-3.02%) |
Apr 12, 2012 | 4.355 | 4.439 | 4.334 | 4.432 | 18,368,208 | +0.08(+1.78%) |
Apr 11, 2012 | 4.341 | 4.390 | 4.312 | 4.355 | 32,342,018 | +0.08(+1.81%) |
Apr 10, 2012 | 4.362 | 4.404 | 4.207 | 4.277 | 39,733,292 | -0.10(-2.25%) |
Apr 09, 2012 | 4.439 | 4.453 | 4.326 | 4.376 | 26,284,450 | -0.15(-3.27%) |
Apr 05, 2012 | 4.530 | 4.580 | 4.446 | 4.523 | 39,659,176 | -0.03(-0.62%) |
Apr 04, 2012 | 4.601 | 4.647 | 4.516 | 4.552 | 41,882,908 | -0.13(-2.71%) |
Apr 03, 2012 | 4.629 | 4.678 | 4.566 | 4.678 | 40,988,312 | +0.05(+1.06%) |
Apr 02, 2012 | 4.615 | 4.664 | 4.566 | 4.629 | 20,853,242 | -0.01(-0.15%) |
Mar 30, 2012 | 4.629 | 4.636 | 4.516 | 4.636 | 34,751,388 | +0.05(+1.07%) |
Mar 29, 2012 | 4.559 | 4.594 | 4.481 | 4.587 | 24,153,358 | -0.02(-0.46%) |
Mar 28, 2012 | 4.636 | 4.664 | 4.538 | 4.608 | 28,265,702 | -0.02(-0.46%) |
Mar 27, 2012 | 4.685 | 4.706 | 4.615 | 4.629 | 33,301,880 | -0.02(-0.45%) |
Mar 26, 2012 | 4.629 | 4.650 | 4.552 | 4.650 | 27,912,436 | +0.13(+2.80%) |
Mar 23, 2012 | 4.481 | 4.538 | 4.411 | 4.523 | 39,440,996 | -0.01(-0.16%) |
Mar 22, 2012 | 4.566 | 4.600 | 4.485 | 4.530 | 31,154,740 | -0.11(-2.28%) |
Mar 21, 2012 | 4.622 | 4.664 | 4.573 | 4.636 | 87,459,808 | +0.09(+2.01%) |
Mar 20, 2012 | 4.411 | 4.559 | 4.411 | 4.545 | 68,790,296 | +0.08(+1.73%) |
Mar 19, 2012 | 4.495 | 4.587 | 4.460 | 4.467 | 68,926,856 | -0.04(-0.94%) |
Mar 16, 2012 | 4.629 | 4.706 | 4.502 | 4.509 | 77,405,784 | -0.02(-0.47%) |
Mar 15, 2012 | 4.397 | 4.629 | 4.319 | 4.530 | 90,739,344 | +0.19(+4.38%) |
Mar 14, 2012 | 4.263 | 4.390 | 4.210 | 4.341 | 214,569,120 | +0.28(+6.93%) |
Mar 13, 2012 | 3.996 | 4.087 | 3.943 | 4.059 | 51,340,568 | +0.11(+2.66%) |
Mar 12, 2012 | 4.052 | 4.052 | 3.940 | 3.954 | 29,725,392 | -0.12(-2.93%) |
Mar 09, 2012 | 4.073 | 4.115 | 4.038 | 4.073 | 23,003,694 | +0.01(+0.17%) |
Mar 08, 2012 | 4.143 | 4.157 | 4.024 | 4.066 | 28,596,434 | -0.03(-0.69%) |
Mar 07, 2012 | 4.066 | 4.126 | 4.039 | 4.094 | 27,414,288 | +0.06(+1.39%) |
Mar 06, 2012 | 4.087 | 4.108 | 3.989 | 4.038 | 27,461,522 | -0.13(-3.04%) |
Mar 05, 2012 | 4.179 | 4.193 | 4.115 | 4.164 | 21,866,118 | -0.02(-0.50%) |
Mar 02, 2012 | 4.157 | 4.214 | 4.080 | 4.186 | 32,635,584 | +0.08(+1.88%) |
Mar 01, 2012 | 4.087 | 4.150 | 4.052 | 4.108 | 19,726,580 | +0.06(+1.56%) |
Feb 29, 2012 | 4.115 | 4.157 | 4.031 | 4.045 | 27,137,632 | -0.05(-1.20%) |
Feb 28, 2012 | 4.115 | 4.161 | 4.052 | 4.094 | 24,905,102 | +0.00(+0.00%) |
Feb 27, 2012 | 4.059 | 4.108 | 3.975 | 4.094 | 26,227,538 | +0.02(+0.52%) |
Feb 24, 2012 | 4.164 | 4.172 | 4.024 | 4.073 | 14,061,660 | -0.08(-1.86%) |
Feb 23, 2012 | 4.066 | 4.235 | 3.947 | 4.150 | 39,515,248 | +0.08(+1.90%) |
Feb 22, 2012 | 4.164 | 4.175 | 4.024 | 4.073 | 26,194,936 | -0.13(-3.01%) |
Feb 21, 2012 | 4.228 | 4.270 | 4.129 | 4.200 | 25,354,980 | -0.01(-0.33%) |
Feb 17, 2012 | 4.200 | 4.249 | 4.164 | 4.214 | 24,325,492 | +0.06(+1.52%) |
Feb 16, 2012 | 4.059 | 4.150 | 4.010 | 4.150 | 28,679,518 | +0.09(+2.25%) |
Feb 15, 2012 | 4.003 | 4.108 | 3.981 | 4.059 | 41,709,188 | +0.09(+2.30%) |
Feb 14, 2012 | 4.017 | 4.031 | 3.926 | 3.968 | 20,982,196 | -0.07(-1.74%) |
Feb 13, 2012 | 4.045 | 4.073 | 4.003 | 4.038 | 33,013,014 | +0.06(+1.41%) |
Feb 10, 2012 | 3.940 | 4.024 | 3.912 | 3.982 | 29,272,026 | -0.01(-0.18%) |
Feb 09, 2012 | 3.912 | 4.003 | 3.891 | 3.989 | 24,242,040 | +0.11(+2.90%) |
Feb 08, 2012 | 3.926 | 3.954 | 3.863 | 3.877 | 22,393,588 | -0.05(-1.25%) |
Feb 07, 2012 | 3.905 | 3.947 | 3.870 | 3.926 | 14,848,712 | +0.00(+0.00%) |
Feb 06, 2012 | 3.933 | 3.954 | 3.877 | 3.926 | 19,623,640 | -0.04(-0.89%) |
Feb 03, 2012 | 3.898 | 3.989 | 3.870 | 3.961 | 33,831,424 | +0.14(+3.68%) |
Feb 02, 2012 | 3.701 | 3.834 | 3.673 | 3.820 | 28,035,124 | +0.08(+2.26%) |