Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.903 | 6.903 | 6.701 | 6.727 | 11,401,301 | +0.07(+1.01%) |
Nov 29, 2012 | 6.681 | 6.683 | 6.590 | 6.660 | 3,577,187 | -0.00(-0.06%) |
Nov 28, 2012 | 6.547 | 6.763 | 6.519 | 6.664 | 5,122,383 | +0.12(+1.85%) |
Nov 27, 2012 | 6.480 | 6.567 | 6.463 | 6.543 | 4,772,717 | +0.03(+0.49%) |
Nov 26, 2012 | 6.502 | 6.522 | 6.401 | 6.511 | 2,313,503 | -0.01(-0.11%) |
Nov 23, 2012 | 6.500 | 6.578 | 6.489 | 6.519 | 1,412,218 | +0.03(+0.52%) |
Nov 21, 2012 | 6.453 | 6.500 | 6.411 | 6.485 | 1,792,427 | +0.04(+0.55%) |
Nov 20, 2012 | 6.388 | 6.502 | 6.355 | 6.450 | 2,447,607 | +0.04(+0.58%) |
Nov 19, 2012 | 6.345 | 6.455 | 6.304 | 6.412 | 3,901,793 | +0.14(+2.17%) |
Nov 16, 2012 | 6.207 | 6.280 | 6.163 | 6.276 | 4,630,059 | +0.10(+1.69%) |
Nov 15, 2012 | 6.157 | 6.213 | 6.105 | 6.172 | 4,386,320 | +0.01(+0.24%) |
Nov 14, 2012 | 6.306 | 6.308 | 6.131 | 6.157 | 6,737,939 | -0.12(-1.96%) |
Nov 13, 2012 | 6.105 | 6.345 | 6.075 | 6.280 | 5,389,046 | +0.17(+2.78%) |
Nov 12, 2012 | 6.301 | 6.330 | 6.064 | 6.111 | 5,350,104 | -0.16(-2.50%) |
Nov 09, 2012 | 6.282 | 6.304 | 6.217 | 6.267 | 4,944,314 | -0.02(-0.33%) |
Nov 08, 2012 | 6.478 | 6.478 | 6.275 | 6.288 | 3,793,269 | -0.18(-2.71%) |
Nov 07, 2012 | 6.485 | 6.549 | 6.429 | 6.463 | 3,040,985 | -0.10(-1.59%) |
Nov 06, 2012 | 6.485 | 6.567 | 6.474 | 6.567 | 3,126,633 | +0.07(+1.00%) |
Nov 05, 2012 | 6.453 | 6.522 | 6.437 | 6.502 | 2,930,390 | +0.04(+0.66%) |
Nov 02, 2012 | 6.478 | 6.498 | 6.368 | 6.459 | 4,110,851 | +0.01(+0.17%) |
Nov 01, 2012 | 6.243 | 6.452 | 6.204 | 6.448 | 4,977,321 | +0.21(+3.38%) |
Oct 31, 2012 | 6.219 | 6.289 | 6.182 | 6.237 | 4,292,129 | +0.07(+1.21%) |
Oct 26, 2012 | 6.131 | 6.163 | 6.163 | 6.163 | 21,043,700 | +0.05(+0.79%) |
Oct 25, 2012 | 6.125 | 6.142 | 5.982 | 6.114 | 4,898,252 | +0.05(+0.80%) |
Oct 24, 2012 | 6.098 | 6.196 | 5.870 | 6.066 | 10,332,733 | -0.15(-2.40%) |
Oct 23, 2012 | 6.086 | 6.217 | 6.051 | 6.215 | 4,444,548 | +0.04(+0.57%) |
Oct 19, 2012 | 6.237 | 6.252 | 6.129 | 6.180 | 1,710,578 | -0.08(-1.34%) |
Oct 18, 2012 | 6.221 | 6.289 | 6.159 | 6.263 | 2,619,102 | +0.02(+0.30%) |
Oct 17, 2012 | 6.232 | 6.280 | 6.174 | 6.245 | 2,269,544 | +0.02(+0.27%) |
Oct 16, 2012 | 6.150 | 6.241 | 6.131 | 6.228 | 2,449,807 | +0.11(+1.86%) |
Oct 15, 2012 | 5.986 | 6.115 | 5.962 | 6.114 | 2,322,695 | +0.16(+2.63%) |
Oct 12, 2012 | 6.017 | 6.058 | 5.937 | 5.958 | 2,190,319 | -0.06(-1.05%) |
Oct 11, 2012 | 6.135 | 6.144 | 6.016 | 6.021 | 2,737,446 | -0.04(-0.74%) |
Oct 10, 2012 | 6.181 | 6.211 | 6.066 | 6.066 | 2,628,278 | -0.10(-1.54%) |
Oct 09, 2012 | 6.157 | 6.215 | 6.129 | 6.161 | 1,854,148 | +0.00(+0.06%) |
Oct 08, 2012 | 6.224 | 6.224 | 6.146 | 6.157 | 2,145,318 | -0.09(-1.49%) |
Oct 05, 2012 | 6.288 | 6.329 | 6.232 | 6.250 | 3,008,472 | -0.01(-0.21%) |
Oct 04, 2012 | 6.181 | 6.265 | 6.145 | 6.263 | 2,916,046 | +0.10(+1.60%) |
Oct 03, 2012 | 6.025 | 6.170 | 5.976 | 6.165 | 4,154,585 | +0.20(+3.28%) |
Oct 02, 2012 | 5.917 | 5.978 | 5.881 | 5.969 | 2,584,019 | +0.05(+0.91%) |
Oct 01, 2012 | 5.960 | 5.975 | 5.809 | 5.915 | 4,441,151 | -0.03(-0.44%) |
Sep 28, 2012 | 5.947 | 5.968 | 5.865 | 5.941 | 2,284,306 | -0.03(-0.53%) |
Sep 27, 2012 | 5.971 | 5.991 | 5.939 | 5.973 | 3,425,954 | +0.02(+0.28%) |
Sep 26, 2012 | 5.926 | 5.965 | 5.900 | 5.956 | 4,553,024 | +0.03(+0.53%) |
Sep 25, 2012 | 6.135 | 6.135 | 5.924 | 5.924 | 4,298,145 | -0.19(-3.05%) |
Sep 24, 2012 | 5.988 | 6.127 | 5.988 | 6.111 | 6,255,848 | +0.09(+1.42%) |
Sep 21, 2012 | 6.144 | 6.144 | 5.997 | 6.025 | 8,185,375 | -0.07(-1.22%) |
Sep 20, 2012 | 6.140 | 6.161 | 6.099 | 6.099 | 1,933,991 | -0.08(-1.27%) |
Sep 19, 2012 | 6.153 | 6.200 | 6.114 | 6.178 | 1,726,124 | +0.05(+0.79%) |
Sep 18, 2012 | 6.211 | 6.266 | 6.124 | 6.129 | 3,565,108 | -0.13(-2.03%) |
Sep 17, 2012 | 6.282 | 6.289 | 6.226 | 6.256 | 2,662,299 | -0.06(-0.89%) |
Sep 14, 2012 | 6.166 | 6.336 | 6.166 | 6.312 | 3,225,150 | +0.14(+2.26%) |
Sep 13, 2012 | 6.096 | 6.178 | 6.096 | 6.172 | 2,412,824 | +0.07(+1.16%) |
Sep 12, 2012 | 6.133 | 6.133 | 6.073 | 6.101 | 1,915,998 | -0.01(-0.09%) |
Sep 11, 2012 | 6.060 | 6.125 | 6.017 | 6.107 | 1,930,476 | -0.01(-0.18%) |
Sep 10, 2012 | 6.103 | 6.211 | 6.103 | 6.118 | 2,310,192 | -0.09(-1.47%) |
Sep 07, 2012 | 6.219 | 6.312 | 6.193 | 6.209 | 5,688,346 | +0.00(+0.00%) |
Sep 06, 2012 | 6.114 | 6.219 | 6.090 | 6.209 | 2,370,115 | +0.16(+2.62%) |
Sep 05, 2012 | 5.975 | 6.086 | 5.975 | 6.051 | 2,046,834 | -0.04(-0.70%) |
Sep 04, 2012 | 6.049 | 6.109 | 5.954 | 6.094 | 3,070,708 | +0.05(+0.83%) |
Aug 31, 2012 | 6.038 | 6.090 | 5.956 | 6.043 | 2,121,053 | +0.04(+0.59%) |
Aug 30, 2012 | 5.986 | 6.029 | 5.934 | 6.008 | 2,664,607 | -0.02(-0.40%) |
Aug 29, 2012 | 5.991 | 6.066 | 5.962 | 6.032 | 5,932,986 | +0.07(+1.19%) |
Aug 27, 2012 | 6.019 | 6.019 | 5.941 | 5.962 | 4,483,833 | -0.04(-0.74%) |
Aug 24, 2012 | 5.978 | 6.036 | 5.958 | 6.006 | 2,667,258 | +0.02(+0.34%) |
Aug 23, 2012 | 5.978 | 6.036 | 5.909 | 5.986 | 5,046,893 | -0.01(-0.12%) |
Aug 22, 2012 | 5.976 | 6.019 | 5.939 | 5.993 | 2,417,868 | -0.00(-0.03%) |
Aug 21, 2012 | 5.999 | 6.042 | 5.960 | 5.995 | 2,198,432 | +0.00(+0.06%) |
Aug 20, 2012 | 6.045 | 6.079 | 5.969 | 5.991 | 3,053,740 | -0.09(-1.44%) |
Aug 17, 2012 | 6.064 | 6.083 | 6.045 | 6.079 | 3,707,127 | +0.02(+0.31%) |
Aug 16, 2012 | 6.060 | 6.077 | 6.034 | 6.060 | 6,810,091 | -0.01(-0.18%) |
Aug 15, 2012 | 6.038 | 6.084 | 6.026 | 6.071 | 3,489,709 | +0.02(+0.28%) |
Aug 14, 2012 | 6.043 | 6.076 | 6.012 | 6.055 | 4,079,068 | +0.06(+0.93%) |
Aug 13, 2012 | 5.963 | 6.004 | 5.885 | 5.999 | 2,734,640 | +0.01(+0.25%) |
Aug 10, 2012 | 5.973 | 6.008 | 5.919 | 5.984 | 3,450,971 | -0.01(-0.19%) |
Aug 09, 2012 | 5.943 | 6.037 | 5.917 | 5.995 | 3,093,691 | +0.02(+0.34%) |
Aug 08, 2012 | 5.932 | 5.982 | 5.904 | 5.975 | 5,500,269 | +0.00(+0.03%) |
Aug 07, 2012 | 5.956 | 6.025 | 5.934 | 5.973 | 4,810,210 | +0.05(+0.88%) |
Aug 06, 2012 | 5.913 | 5.960 | 5.874 | 5.920 | 3,974,917 | +0.02(+0.32%) |
Aug 03, 2012 | 5.904 | 5.963 | 5.857 | 5.902 | 4,193,468 | +0.09(+1.51%) |
Aug 02, 2012 | 5.853 | 5.976 | 5.753 | 5.814 | 9,277,521 | -0.11(-1.86%) |
Aug 01, 2012 | 5.684 | 6.153 | 5.684 | 5.924 | 21,632,598 | +0.33(+5.90%) |
Jul 31, 2012 | 5.568 | 5.648 | 5.504 | 5.594 | 8,179,950 | -0.06(-1.02%) |
Jul 30, 2012 | 5.563 | 5.701 | 5.555 | 5.652 | 8,382,225 | +0.11(+2.02%) |
Jul 27, 2012 | 5.402 | 5.544 | 5.384 | 5.540 | 7,979,848 | +0.19(+3.55%) |
Jul 26, 2012 | 5.347 | 5.376 | 5.259 | 5.350 | 4,580,922 | +0.09(+1.70%) |
Jul 25, 2012 | 5.369 | 5.391 | 5.250 | 5.261 | 5,549,589 | -0.11(-2.12%) |
Jul 24, 2012 | 5.436 | 5.449 | 5.332 | 5.374 | 3,957,966 | -0.06(-1.10%) |
Jul 23, 2012 | 5.445 | 5.453 | 5.365 | 5.434 | 2,885,094 | -0.11(-2.02%) |
Jul 20, 2012 | 5.589 | 5.613 | 5.524 | 5.546 | 3,105,765 | -0.10(-1.75%) |
Jul 19, 2012 | 5.684 | 5.743 | 5.628 | 5.645 | 4,372,567 | +0.00(+0.07%) |
Jul 18, 2012 | 5.604 | 5.691 | 5.591 | 5.641 | 6,412,276 | +0.03(+0.50%) |
Jul 17, 2012 | 5.527 | 5.639 | 5.492 | 5.613 | 6,264,273 | +0.10(+1.83%) |
Jul 16, 2012 | 5.512 | 5.565 | 5.436 | 5.512 | 3,166,568 | -0.02(-0.44%) |
Jul 13, 2012 | 5.421 | 5.566 | 5.419 | 5.537 | 4,780,782 | +0.13(+2.48%) |
Jul 12, 2012 | 5.384 | 5.417 | 5.322 | 5.402 | 5,303,639 | -0.02(-0.34%) |
Jul 11, 2012 | 5.404 | 5.438 | 5.315 | 5.421 | 3,591,107 | +0.00(+0.03%) |
Jul 10, 2012 | 5.399 | 5.453 | 5.389 | 5.419 | 3,885,073 | +0.04(+0.80%) |
Jul 09, 2012 | 5.348 | 5.406 | 5.299 | 5.376 | 3,136,738 | +0.02(+0.31%) |
Jul 06, 2012 | 5.322 | 5.373 | 5.306 | 5.360 | 2,196,076 | -0.02(-0.31%) |
Jul 05, 2012 | 5.285 | 5.404 | 5.279 | 5.376 | 1,730,755 | +0.07(+1.30%) |
Jul 03, 2012 | 5.227 | 5.311 | 5.205 | 5.307 | 2,214,284 | +0.07(+1.39%) |
Jul 02, 2012 | 5.220 | 5.235 | 5.169 | 5.235 | 3,752,272 | +0.07(+1.30%) |
Jun 29, 2012 | 5.134 | 5.192 | 5.106 | 5.168 | 4,826,587 | +0.11(+2.21%) |
Jun 28, 2012 | 5.013 | 5.060 | 4.916 | 5.056 | 4,162,935 | +0.01(+0.22%) |
Jun 27, 2012 | 5.095 | 5.121 | 5.015 | 5.045 | 3,079,895 | -0.05(-0.92%) |
Jun 26, 2012 | 5.086 | 5.104 | 5.021 | 5.091 | 4,346,311 | +0.03(+0.55%) |
Jun 25, 2012 | 5.173 | 5.188 | 5.034 | 5.063 | 6,212,109 | -0.17(-3.31%) |
Jun 22, 2012 | 5.238 | 5.285 | 5.214 | 5.237 | 3,861,494 | -0.00(-0.04%) |
Jun 21, 2012 | 5.371 | 5.401 | 5.209 | 5.238 | 3,344,513 | -0.14(-2.53%) |
Jun 20, 2012 | 5.408 | 5.412 | 5.292 | 5.374 | 4,519,856 | -0.03(-0.59%) |
Jun 19, 2012 | 5.419 | 5.470 | 5.388 | 5.406 | 5,787,189 | +0.00(+0.00%) |
Jun 18, 2012 | 5.378 | 5.427 | 5.271 | 5.406 | 1,782,286 | -0.01(-0.10%) |
Jun 15, 2012 | 5.333 | 5.442 | 5.292 | 5.412 | 3,957,472 | +0.10(+1.82%) |
Jun 14, 2012 | 5.119 | 5.341 | 5.108 | 5.315 | 5,089,923 | +0.21(+4.16%) |
Jun 13, 2012 | 5.274 | 5.274 | 5.063 | 5.102 | 5,391,149 | -0.17(-3.29%) |
Jun 12, 2012 | 5.238 | 5.287 | 5.132 | 5.276 | 4,472,902 | +0.07(+1.25%) |
Jun 11, 2012 | 5.402 | 5.404 | 5.199 | 5.210 | 2,765,119 | -0.13(-2.48%) |
Jun 08, 2012 | 5.240 | 5.361 | 5.201 | 5.343 | 2,018,550 | +0.08(+1.59%) |
Jun 07, 2012 | 5.311 | 5.311 | 5.183 | 5.259 | 4,513,819 | -0.01(-0.14%) |
Jun 06, 2012 | 5.194 | 5.294 | 5.183 | 5.266 | 2,823,202 | +0.12(+2.35%) |
Jun 05, 2012 | 5.017 | 5.164 | 4.978 | 5.145 | 4,422,955 | +0.09(+1.81%) |
Jun 04, 2012 | 5.033 | 5.065 | 4.948 | 5.054 | 4,173,248 | +0.01(+0.22%) |
Jun 01, 2012 | 5.065 | 5.134 | 4.998 | 5.043 | 6,878,820 | -0.15(-2.87%) |
May 31, 2012 | 5.188 | 5.209 | 5.102 | 5.192 | 8,357,857 | -0.01(-0.14%) |
May 30, 2012 | 5.104 | 5.203 | 5.097 | 5.199 | 9,501,883 | +0.00(+0.04%) |
May 29, 2012 | 5.078 | 5.201 | 5.050 | 5.197 | 7,382,075 | +0.16(+3.11%) |
May 25, 2012 | 4.978 | 5.080 | 4.935 | 5.041 | 5,624,607 | +0.07(+1.39%) |
May 24, 2012 | 4.903 | 4.979 | 4.870 | 4.972 | 4,460,625 | +0.09(+1.83%) |
May 23, 2012 | 4.797 | 4.897 | 4.767 | 4.883 | 4,078,869 | +0.04(+0.77%) |
May 22, 2012 | 4.745 | 4.847 | 4.737 | 4.845 | 6,277,941 | +0.11(+2.24%) |
May 21, 2012 | 4.601 | 4.780 | 4.592 | 4.739 | 6,182,247 | +0.12(+2.62%) |
May 18, 2012 | 4.756 | 4.784 | 4.603 | 4.618 | 5,608,074 | -0.12(-2.48%) |
May 17, 2012 | 4.938 | 4.938 | 4.735 | 4.735 | 4,483,103 | -0.18(-3.75%) |
May 16, 2012 | 4.946 | 4.966 | 4.858 | 4.920 | 7,720,021 | -0.01(-0.23%) |
May 15, 2012 | 4.938 | 5.011 | 4.904 | 4.931 | 4,361,829 | -0.01(-0.26%) |
May 14, 2012 | 4.959 | 4.985 | 4.892 | 4.944 | 4,996,902 | -0.05(-1.01%) |
May 11, 2012 | 4.942 | 5.028 | 4.910 | 4.994 | 4,805,794 | +0.03(+0.56%) |
May 10, 2012 | 5.013 | 5.032 | 4.953 | 4.966 | 5,008,144 | -0.02(-0.37%) |
May 09, 2012 | 4.886 | 4.998 | 4.843 | 4.985 | 3,480,335 | +0.04(+0.75%) |
May 08, 2012 | 5.009 | 5.028 | 4.797 | 4.948 | 8,794,175 | -0.11(-2.14%) |
May 07, 2012 | 5.069 | 5.112 | 5.020 | 5.056 | 4,163,960 | -0.04(-0.80%) |
May 04, 2012 | 5.175 | 5.188 | 5.052 | 5.097 | 4,954,660 | -0.11(-2.15%) |
May 03, 2012 | 5.371 | 5.371 | 5.164 | 5.209 | 6,458,961 | -0.17(-3.19%) |
May 02, 2012 | 5.246 | 5.405 | 5.246 | 5.380 | 2,970,829 | +0.10(+1.94%) |
May 01, 2012 | 5.257 | 5.360 | 5.231 | 5.278 | 3,790,399 | +0.02(+0.35%) |
Apr 30, 2012 | 5.382 | 5.382 | 5.237 | 5.259 | 4,251,857 | -0.12(-2.32%) |
Apr 27, 2012 | 5.339 | 5.393 | 5.261 | 5.384 | 4,471,341 | +0.05(+0.87%) |
Apr 26, 2012 | 5.319 | 5.348 | 5.238 | 5.337 | 5,051,255 | +0.03(+0.49%) |
Apr 25, 2012 | 5.361 | 5.363 | 5.276 | 5.311 | 5,252,581 | +0.00(+0.00%) |
Apr 24, 2012 | 5.393 | 5.410 | 5.285 | 5.311 | 7,849,376 | -0.09(-1.72%) |
Apr 23, 2012 | 5.525 | 5.552 | 5.371 | 5.404 | 12,622,271 | -0.19(-3.40%) |
Apr 20, 2012 | 5.106 | 5.684 | 5.106 | 5.594 | 26,987,296 | +0.57(+11.43%) |
Apr 19, 2012 | 5.078 | 5.112 | 5.002 | 5.020 | 7,263,221 | -0.05(-0.99%) |
Apr 18, 2012 | 5.080 | 5.095 | 4.989 | 5.071 | 6,162,999 | -0.04(-0.69%) |
Apr 17, 2012 | 5.127 | 5.225 | 5.101 | 5.106 | 10,382,096 | -0.00(-0.04%) |
Apr 16, 2012 | 5.048 | 5.108 | 4.944 | 5.108 | 16,406,086 | -0.09(-1.72%) |
Apr 13, 2012 | 5.145 | 5.225 | 5.117 | 5.197 | 5,325,608 | +0.06(+1.12%) |
Apr 12, 2012 | 5.169 | 5.207 | 5.101 | 5.140 | 5,268,534 | -0.03(-0.65%) |
Apr 11, 2012 | 5.140 | 5.218 | 5.140 | 5.173 | 4,777,724 | +0.09(+1.76%) |
Apr 10, 2012 | 5.225 | 5.233 | 5.073 | 5.084 | 6,275,950 | -0.16(-3.09%) |
Apr 09, 2012 | 5.300 | 5.322 | 5.222 | 5.246 | 5,116,105 | -0.14(-2.56%) |
Apr 05, 2012 | 5.417 | 5.460 | 5.380 | 5.384 | 3,834,658 | -0.04(-0.76%) |
Apr 04, 2012 | 5.456 | 5.544 | 5.386 | 5.425 | 6,561,190 | -0.07(-1.36%) |
Apr 03, 2012 | 5.447 | 5.522 | 5.430 | 5.499 | 4,483,216 | +0.06(+1.06%) |
Apr 02, 2012 | 5.497 | 5.520 | 5.420 | 5.442 | 5,513,325 | -0.06(-1.15%) |
Mar 30, 2012 | 5.553 | 5.574 | 5.475 | 5.505 | 4,961,910 | -0.00(-0.07%) |
Mar 29, 2012 | 5.440 | 5.525 | 5.408 | 5.509 | 5,735,766 | +0.03(+0.51%) |
Mar 28, 2012 | 5.496 | 5.516 | 5.443 | 5.481 | 5,647,703 | -0.03(-0.51%) |
Mar 27, 2012 | 5.496 | 5.555 | 5.496 | 5.509 | 4,605,611 | +0.02(+0.44%) |
Mar 26, 2012 | 5.479 | 5.548 | 5.473 | 5.484 | 6,790,639 | +0.06(+1.10%) |
Mar 23, 2012 | 5.440 | 5.458 | 5.317 | 5.425 | 5,827,934 | -0.01(-0.14%) |
Mar 22, 2012 | 5.356 | 5.492 | 5.313 | 5.432 | 6,083,666 | +0.01(+0.21%) |
Mar 21, 2012 | 5.440 | 5.470 | 5.395 | 5.421 | 2,909,655 | +0.00(+0.07%) |
Mar 20, 2012 | 5.380 | 5.451 | 5.378 | 5.417 | 2,143,870 | +0.01(+0.21%) |
Mar 19, 2012 | 5.335 | 5.456 | 5.319 | 5.406 | 4,615,303 | +0.05(+0.97%) |
Mar 16, 2012 | 5.466 | 5.483 | 5.340 | 5.354 | 5,288,126 | -0.11(-2.08%) |
Mar 15, 2012 | 5.389 | 5.473 | 5.348 | 5.468 | 5,416,928 | +0.08(+1.42%) |
Mar 14, 2012 | 5.399 | 5.399 | 5.369 | 5.391 | 3,774,359 | -0.01(-0.10%) |
Mar 13, 2012 | 5.369 | 5.404 | 5.311 | 5.397 | 4,355,138 | +0.05(+0.91%) |
Mar 12, 2012 | 5.339 | 5.417 | 5.309 | 5.348 | 2,799,645 | +0.02(+0.35%) |
Mar 09, 2012 | 5.244 | 5.360 | 5.237 | 5.330 | 2,724,321 | +0.10(+1.82%) |
Mar 08, 2012 | 5.231 | 5.276 | 5.197 | 5.235 | 3,376,500 | +0.05(+0.90%) |
Mar 07, 2012 | 5.175 | 5.199 | 5.132 | 5.188 | 6,217,776 | +0.04(+0.72%) |
Mar 06, 2012 | 5.233 | 5.237 | 5.095 | 5.151 | 6,947,126 | -0.15(-2.78%) |
Mar 05, 2012 | 5.302 | 5.322 | 5.238 | 5.298 | 2,913,234 | -0.02(-0.46%) |
Mar 02, 2012 | 5.374 | 5.376 | 5.253 | 5.322 | 4,176,860 | -0.06(-1.11%) |
Mar 01, 2012 | 5.384 | 5.443 | 5.350 | 5.382 | 5,137,295 | +0.03(+0.52%) |
Feb 29, 2012 | 5.391 | 5.436 | 5.347 | 5.354 | 5,884,836 | -0.04(-0.73%) |
Feb 28, 2012 | 5.294 | 5.415 | 5.273 | 5.393 | 9,647,375 | +0.11(+2.01%) |
Feb 27, 2012 | 5.220 | 5.315 | 5.186 | 5.287 | 6,426,260 | +0.01(+0.25%) |
Feb 24, 2012 | 5.183 | 5.281 | 5.153 | 5.274 | 7,732,964 | +0.08(+1.58%) |
Feb 23, 2012 | 5.102 | 5.225 | 5.102 | 5.192 | 6,971,214 | +0.07(+1.46%) |
Feb 22, 2012 | 5.048 | 5.171 | 5.016 | 5.117 | 7,806,448 | +0.06(+1.10%) |
Feb 21, 2012 | 5.052 | 5.099 | 4.992 | 5.061 | 7,640,184 | +0.04(+0.70%) |
Feb 17, 2012 | 5.043 | 5.067 | 5.002 | 5.026 | 5,948,167 | -0.00(-0.07%) |
Feb 16, 2012 | 4.845 | 5.218 | 4.819 | 5.030 | 35,322,440 | -0.01(-0.15%) |
Feb 15, 2012 | 5.041 | 5.130 | 4.989 | 5.037 | 7,947,404 | +0.00(+0.07%) |
Feb 14, 2012 | 5.046 | 5.073 | 4.981 | 5.033 | 5,749,723 | -0.06(-1.21%) |
Feb 13, 2012 | 4.996 | 5.117 | 4.966 | 5.095 | 7,565,177 | +0.15(+3.01%) |
Feb 10, 2012 | 5.015 | 5.015 | 4.927 | 4.946 | 3,198,045 | -0.11(-2.14%) |
Feb 09, 2012 | 4.909 | 5.078 | 4.909 | 5.054 | 6,308,254 | +0.16(+3.20%) |
Feb 08, 2012 | 4.965 | 5.015 | 4.845 | 4.897 | 5,656,482 | -0.03(-0.53%) |
Feb 07, 2012 | 4.793 | 4.966 | 4.782 | 4.923 | 10,691,526 | +0.20(+4.30%) |
Feb 06, 2012 | 4.620 | 4.722 | 4.590 | 4.720 | 3,875,333 | +0.10(+2.05%) |
Feb 03, 2012 | 4.592 | 4.640 | 4.540 | 4.625 | 3,558,159 | +0.09(+1.93%) |
Feb 02, 2012 | 4.616 | 4.637 | 4.523 | 4.538 | 3,513,551 | -0.08(-1.81%) |
Feb 01, 2012 | 4.635 | 4.657 | 4.588 | 4.622 | 4,450,783 | +0.04(+0.81%) |
Jan 31, 2012 | 4.590 | 4.603 | 4.525 | 4.584 | 4,844,296 | +0.01(+0.33%) |
Jan 30, 2012 | 4.502 | 4.610 | 4.497 | 4.569 | 4,301,128 | +0.03(+0.66%) |
Jan 27, 2012 | 4.465 | 4.556 | 4.463 | 4.540 | 3,247,800 | +0.07(+1.50%) |
Jan 26, 2012 | 4.610 | 4.622 | 4.450 | 4.473 | 8,901,068 | -0.13(-2.76%) |
Jan 25, 2012 | 4.629 | 4.640 | 4.564 | 4.599 | 5,989,255 | -0.04(-0.84%) |
Jan 24, 2012 | 4.510 | 4.650 | 4.499 | 4.638 | 6,610,263 | +0.13(+2.81%) |
Jan 23, 2012 | 4.506 | 4.530 | 4.458 | 4.512 | 5,456,959 | -0.01(-0.21%) |
Jan 20, 2012 | 4.577 | 4.594 | 4.486 | 4.521 | 5,096,137 | -0.06(-1.26%) |
Jan 19, 2012 | 4.527 | 4.678 | 4.514 | 4.579 | 7,941,673 | +0.08(+1.82%) |
Jan 18, 2012 | 4.215 | 4.541 | 4.213 | 4.497 | 9,461,155 | +0.27(+6.44%) |
Jan 17, 2012 | 4.297 | 4.323 | 4.215 | 4.225 | 5,061,478 | -0.05(-1.26%) |
Jan 13, 2012 | 4.290 | 4.329 | 4.241 | 4.279 | 3,478,167 | -0.05(-1.12%) |
Jan 12, 2012 | 4.363 | 4.364 | 4.258 | 4.327 | 5,157,955 | -0.06(-1.32%) |
Jan 11, 2012 | 4.387 | 4.431 | 4.366 | 4.385 | 4,071,867 | -0.03(-0.68%) |
Jan 10, 2012 | 4.320 | 4.426 | 4.290 | 4.415 | 6,235,242 | +0.12(+2.73%) |
Jan 09, 2012 | 4.191 | 4.305 | 4.172 | 4.297 | 5,843,989 | +0.13(+3.04%) |
Jan 06, 2012 | 4.200 | 4.227 | 4.115 | 4.171 | 3,716,733 | -0.02(-0.49%) |
Jan 05, 2012 | 4.172 | 4.204 | 4.092 | 4.191 | 5,720,129 | -0.00(-0.04%) |
Jan 04, 2012 | 4.133 | 4.236 | 4.120 | 4.193 | 5,182,709 | +0.12(+2.93%) |
Dec 30, 2011 | 4.053 | 4.133 | 4.053 | 4.074 | 4,443,399 | -0.03(-0.68%) |
Dec 29, 2011 | 4.087 | 4.128 | 4.059 | 4.102 | 4,414,895 | +0.03(+0.78%) |
Dec 28, 2011 | 4.199 | 4.204 | 4.053 | 4.070 | 4,745,833 | -0.12(-2.89%) |
Dec 27, 2011 | 4.184 | 4.208 | 4.131 | 4.191 | 10,879,941 | +0.02(+0.45%) |
Dec 23, 2011 | 4.107 | 4.193 | 4.096 | 4.172 | 3,723,918 | +0.04(+0.86%) |
Dec 21, 2011 | 4.096 | 4.158 | 4.079 | 4.137 | 9,649,918 | +0.02(+0.59%) |
Dec 20, 2011 | 4.150 | 4.197 | 4.098 | 4.113 | 5,171,654 | +0.04(+0.87%) |
Dec 19, 2011 | 4.156 | 4.206 | 4.061 | 4.077 | 7,500,585 | -0.07(-1.62%) |
Dec 16, 2011 | 4.225 | 4.236 | 4.128 | 4.145 | 7,723,675 | -0.04(-0.94%) |
Dec 15, 2011 | 4.212 | 4.219 | 4.115 | 4.184 | 8,399,697 | +0.01(+0.13%) |
Dec 14, 2011 | 4.128 | 4.243 | 4.118 | 4.178 | 10,755,828 | +0.03(+0.76%) |
Dec 13, 2011 | 4.288 | 4.325 | 4.094 | 4.146 | 8,338,963 | -0.12(-2.84%) |
Dec 12, 2011 | 4.322 | 4.340 | 4.249 | 4.268 | 8,926,213 | -0.11(-2.55%) |
Dec 09, 2011 | 4.286 | 4.391 | 4.251 | 4.379 | 4,402,236 | +0.13(+3.02%) |
Dec 08, 2011 | 4.297 | 4.333 | 4.240 | 4.251 | 5,782,295 | -0.06(-1.47%) |
Dec 07, 2011 | 4.353 | 4.359 | 4.262 | 4.314 | 6,430,241 | -0.05(-1.07%) |
Dec 06, 2011 | 4.370 | 4.405 | 4.331 | 4.361 | 5,003,905 | -0.02(-0.51%) |
Dec 05, 2011 | 4.402 | 4.437 | 4.350 | 4.383 | 10,630,015 | +0.06(+1.38%) |
Dec 02, 2011 | 4.385 | 4.461 | 4.318 | 4.323 | 6,523,289 | +0.00(+0.00%) |