Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 4.361 | 4.407 | 4.161 | 4.323 | 20,492,832 | -0.27(-5.81%) |
Nov 30, 2011 | 4.584 | 4.651 | 4.541 | 4.590 | 3,975,282 | +0.13(+2.88%) |
Nov 29, 2011 | 4.474 | 4.514 | 4.404 | 4.461 | 5,978,721 | +0.01(+0.34%) |
Nov 28, 2011 | 4.417 | 4.506 | 4.396 | 4.446 | 7,270,331 | +0.16(+3.69%) |
Nov 25, 2011 | 4.346 | 4.385 | 4.279 | 4.288 | 1,801,341 | -0.08(-1.75%) |
Nov 23, 2011 | 4.385 | 4.418 | 4.273 | 4.364 | 6,739,887 | -0.05(-1.22%) |
Nov 22, 2011 | 4.521 | 4.543 | 4.409 | 4.418 | 6,721,841 | -0.10(-2.27%) |
Nov 21, 2011 | 4.484 | 4.553 | 4.443 | 4.521 | 8,924,008 | -0.05(-1.06%) |
Nov 18, 2011 | 4.536 | 4.590 | 4.512 | 4.569 | 13,879,575 | +0.05(+1.07%) |
Nov 17, 2011 | 4.452 | 4.541 | 4.353 | 4.521 | 9,567,221 | +0.05(+1.13%) |
Nov 16, 2011 | 4.577 | 4.605 | 4.446 | 4.471 | 9,123,734 | -0.14(-3.11%) |
Nov 15, 2011 | 4.670 | 4.687 | 4.549 | 4.614 | 4,364,078 | -0.07(-1.51%) |
Nov 14, 2011 | 4.700 | 4.758 | 4.661 | 4.685 | 3,258,688 | -0.07(-1.57%) |
Nov 11, 2011 | 4.700 | 4.773 | 4.655 | 4.760 | 3,443,121 | +0.10(+2.16%) |
Nov 10, 2011 | 4.705 | 4.715 | 4.558 | 4.659 | 9,142,591 | +0.00(+0.08%) |
Nov 09, 2011 | 4.640 | 4.715 | 4.594 | 4.655 | 8,732,148 | -0.16(-3.37%) |
Nov 08, 2011 | 4.806 | 4.838 | 4.700 | 4.817 | 9,703,676 | +0.03(+0.62%) |
Nov 07, 2011 | 4.886 | 4.927 | 4.733 | 4.787 | 6,872,081 | -0.10(-2.02%) |
Nov 04, 2011 | 5.033 | 5.065 | 4.845 | 4.886 | 6,738,846 | -0.20(-3.96%) |
Nov 03, 2011 | 4.843 | 5.186 | 4.719 | 5.087 | 15,669,390 | +0.14(+2.82%) |
Nov 02, 2011 | 4.890 | 4.981 | 4.795 | 4.948 | 14,530,574 | +0.17(+3.47%) |
Nov 01, 2011 | 4.719 | 4.866 | 4.683 | 4.782 | 9,500,435 | -0.13(-2.69%) |
Oct 31, 2011 | 5.035 | 5.052 | 4.914 | 4.914 | 8,090,609 | -0.18(-3.48%) |
Oct 28, 2011 | 5.138 | 5.199 | 5.045 | 5.091 | 7,075,391 | -0.06(-1.23%) |
Oct 27, 2011 | 5.134 | 5.214 | 5.020 | 5.155 | 6,652,838 | +0.21(+4.22%) |
Oct 26, 2011 | 5.028 | 5.078 | 4.858 | 4.946 | 5,176,607 | +0.01(+0.19%) |
Oct 25, 2011 | 5.005 | 5.067 | 4.927 | 4.937 | 4,354,210 | -0.07(-1.49%) |
Oct 24, 2011 | 4.883 | 5.077 | 4.830 | 5.011 | 7,768,101 | +0.16(+3.38%) |
Oct 21, 2011 | 4.961 | 5.016 | 4.834 | 4.847 | 6,264,321 | -0.04(-0.91%) |
Oct 20, 2011 | 4.828 | 4.912 | 4.713 | 4.892 | 4,617,057 | +0.05(+0.96%) |
Oct 19, 2011 | 4.901 | 4.983 | 4.830 | 4.845 | 4,556,463 | -0.09(-1.78%) |
Oct 18, 2011 | 4.883 | 4.994 | 4.717 | 4.933 | 5,331,119 | +0.05(+1.03%) |
Oct 17, 2011 | 4.916 | 4.959 | 4.840 | 4.883 | 4,386,819 | -0.06(-1.28%) |
Oct 14, 2011 | 5.037 | 5.063 | 4.883 | 4.946 | 7,161,244 | -0.01(-0.11%) |
Oct 13, 2011 | 5.054 | 5.121 | 4.806 | 4.951 | 12,840,269 | -0.17(-3.38%) |
Oct 12, 2011 | 5.196 | 5.266 | 5.121 | 5.125 | 6,905,120 | -0.00(-0.04%) |
Oct 11, 2011 | 5.076 | 5.162 | 5.007 | 5.127 | 5,167,909 | +0.01(+0.11%) |
Oct 10, 2011 | 5.032 | 5.250 | 5.024 | 5.121 | 5,536,217 | +0.20(+4.13%) |
Oct 07, 2011 | 4.940 | 5.024 | 4.840 | 4.918 | 5,566,718 | -0.01(-0.15%) |
Oct 06, 2011 | 4.856 | 4.937 | 4.818 | 4.925 | 4,063,850 | +0.19(+4.01%) |
Oct 05, 2011 | 4.623 | 4.773 | 4.512 | 4.735 | 5,303,156 | +0.13(+2.92%) |
Oct 04, 2011 | 4.456 | 4.610 | 4.243 | 4.601 | 6,110,888 | +0.15(+3.26%) |
Oct 03, 2011 | 4.629 | 4.752 | 4.450 | 4.456 | 7,405,364 | -0.20(-4.40%) |
Sep 30, 2011 | 4.650 | 4.812 | 4.629 | 4.661 | 6,805,004 | -0.11(-2.34%) |
Sep 29, 2011 | 4.819 | 4.890 | 4.515 | 4.773 | 3,396,419 | +0.05(+1.07%) |
Sep 28, 2011 | 4.899 | 4.963 | 4.691 | 4.722 | 3,913,846 | -0.16(-3.36%) |
Sep 27, 2011 | 4.994 | 5.058 | 4.843 | 4.886 | 4,484,729 | +0.02(+0.50%) |
Sep 26, 2011 | 4.855 | 4.879 | 4.709 | 4.862 | 4,189,164 | +0.06(+1.32%) |
Sep 23, 2011 | 4.646 | 4.828 | 4.601 | 4.799 | 4,037,567 | +0.15(+3.33%) |
Sep 22, 2011 | 4.719 | 4.827 | 4.560 | 4.644 | 4,815,995 | -0.25(-5.07%) |
Sep 21, 2011 | 5.032 | 5.140 | 4.890 | 4.892 | 5,996,167 | -0.16(-3.21%) |
Sep 20, 2011 | 5.201 | 5.261 | 4.959 | 5.054 | 11,160,776 | -0.27(-5.04%) |
Sep 19, 2011 | 5.197 | 5.373 | 5.168 | 5.322 | 2,484,606 | +0.00(+0.00%) |
Sep 16, 2011 | 5.294 | 5.404 | 5.272 | 5.322 | 4,312,483 | +0.05(+1.03%) |
Sep 15, 2011 | 5.201 | 5.287 | 5.130 | 5.268 | 3,206,610 | +0.13(+2.46%) |
Sep 14, 2011 | 5.058 | 5.218 | 4.914 | 5.142 | 3,214,122 | +0.11(+2.22%) |
Sep 13, 2011 | 4.965 | 5.115 | 4.935 | 5.030 | 4,590,608 | +0.05(+1.09%) |
Sep 12, 2011 | 4.778 | 4.981 | 4.761 | 4.976 | 2,646,882 | +0.10(+2.10%) |
Sep 09, 2011 | 5.071 | 5.071 | 4.797 | 4.873 | 4,813,097 | -0.25(-4.94%) |
Sep 08, 2011 | 5.102 | 5.246 | 5.069 | 5.127 | 3,615,238 | -0.03(-0.54%) |
Sep 07, 2011 | 4.968 | 5.158 | 4.931 | 5.155 | 3,000,176 | +0.28(+5.77%) |
Sep 06, 2011 | 4.765 | 4.886 | 4.703 | 4.873 | 3,832,270 | -0.05(-1.06%) |
Sep 02, 2011 | 5.067 | 5.080 | 4.888 | 4.925 | 2,945,463 | -0.27(-5.13%) |
Sep 01, 2011 | 5.322 | 5.389 | 5.177 | 5.192 | 4,049,216 | -0.13(-2.45%) |
Aug 31, 2011 | 5.289 | 5.382 | 5.250 | 5.322 | 5,012,855 | +0.08(+1.49%) |
Aug 30, 2011 | 5.177 | 5.300 | 5.166 | 5.244 | 4,658,907 | +0.02(+0.32%) |
Aug 29, 2011 | 4.998 | 5.233 | 4.998 | 5.227 | 4,502,593 | +0.30(+6.01%) |
Aug 26, 2011 | 4.739 | 4.944 | 4.691 | 4.931 | 5,654,872 | +0.15(+3.04%) |
Aug 25, 2011 | 5.007 | 5.032 | 4.771 | 4.786 | 3,215,024 | -0.19(-3.86%) |
Aug 24, 2011 | 4.849 | 4.994 | 4.827 | 4.978 | 3,866,495 | +0.12(+2.38%) |
Aug 23, 2011 | 4.610 | 4.862 | 4.575 | 4.862 | 5,908,946 | +0.28(+6.06%) |
Aug 22, 2011 | 4.534 | 4.659 | 4.534 | 4.584 | 7,231,121 | +0.16(+3.67%) |
Aug 19, 2011 | 4.566 | 4.666 | 4.405 | 4.422 | 11,830,192 | -0.20(-4.35%) |
Aug 18, 2011 | 4.856 | 4.856 | 4.564 | 4.623 | 12,668,194 | -0.39(-7.84%) |
Aug 17, 2011 | 5.095 | 5.199 | 4.959 | 5.017 | 4,126,129 | -0.06(-1.17%) |
Aug 16, 2011 | 5.112 | 5.143 | 5.002 | 5.076 | 3,187,506 | -0.12(-2.37%) |
Aug 15, 2011 | 5.151 | 5.201 | 5.056 | 5.199 | 3,117,060 | +0.09(+1.79%) |
Aug 12, 2011 | 5.101 | 5.268 | 5.056 | 5.108 | 7,156,457 | +0.01(+0.29%) |
Aug 11, 2011 | 4.782 | 5.153 | 4.750 | 5.093 | 9,619,374 | +0.32(+6.67%) |
Aug 10, 2011 | 4.728 | 4.974 | 4.642 | 4.774 | 11,204,418 | -0.06(-1.31%) |
Aug 09, 2011 | 5.046 | 4.845 | 4.458 | 4.838 | 12,990,879 | +0.10(+2.00%) |
Aug 08, 2011 | 5.046 | 5.069 | 4.682 | 4.743 | 15,580,382 | -0.48(-9.17%) |
Aug 05, 2011 | 5.181 | 5.224 | 4.892 | 5.222 | 14,558,607 | +0.14(+2.83%) |
Aug 04, 2011 | 5.447 | 5.499 | 5.073 | 5.078 | 10,838,697 | -0.45(-8.22%) |
Aug 03, 2011 | 5.501 | 5.585 | 5.363 | 5.533 | 9,424,810 | +0.05(+0.88%) |
Aug 02, 2011 | 5.620 | 5.671 | 5.475 | 5.484 | 6,682,308 | -0.15(-2.74%) |
Aug 01, 2011 | 5.786 | 5.794 | 5.574 | 5.639 | 5,347,072 | -0.05(-0.82%) |
Jul 29, 2011 | 5.652 | 5.716 | 5.581 | 5.686 | 4,465,025 | -0.03(-0.46%) |
Jul 28, 2011 | 5.637 | 5.755 | 5.630 | 5.712 | 5,181,791 | +0.10(+1.76%) |
Jul 27, 2011 | 5.760 | 5.796 | 5.594 | 5.613 | 5,713,974 | -0.17(-2.96%) |
Jul 26, 2011 | 5.794 | 5.846 | 5.749 | 5.784 | 4,547,099 | -0.01(-0.26%) |
Jul 25, 2011 | 5.760 | 5.814 | 5.755 | 5.799 | 4,271,754 | -0.02(-0.32%) |
Jul 22, 2011 | 5.829 | 5.838 | 5.795 | 5.818 | 6,358,754 | +0.07(+1.23%) |
Jul 21, 2011 | 5.680 | 5.779 | 5.673 | 5.747 | 8,944,083 | +0.11(+1.98%) |
Jul 20, 2011 | 5.734 | 5.991 | 5.604 | 5.635 | 25,051,088 | -0.56(-9.08%) |
Jul 19, 2011 | 6.038 | 6.217 | 6.027 | 6.198 | 14,058,052 | +0.21(+3.48%) |
Jul 18, 2011 | 6.025 | 6.084 | 5.919 | 5.989 | 9,564,168 | +0.08(+1.39%) |
Jul 15, 2011 | 5.909 | 5.982 | 5.881 | 5.907 | 8,706,595 | +0.04(+0.64%) |
Jul 14, 2011 | 5.893 | 5.947 | 5.760 | 5.870 | 9,561,630 | +0.01(+0.13%) |
Jul 13, 2011 | 5.799 | 5.916 | 5.794 | 5.863 | 8,648,201 | +0.10(+1.68%) |
Jul 12, 2011 | 5.645 | 5.836 | 5.622 | 5.766 | 20,630,066 | +0.11(+1.98%) |
Jul 11, 2011 | 5.710 | 5.749 | 5.613 | 5.654 | 6,666,554 | -0.12(-2.13%) |
Jul 08, 2011 | 5.645 | 5.777 | 5.591 | 5.777 | 6,274,646 | +0.07(+1.17%) |
Jul 07, 2011 | 5.637 | 5.727 | 5.630 | 5.710 | 10,102,742 | +0.08(+1.46%) |
Jul 06, 2011 | 5.578 | 5.648 | 5.525 | 5.628 | 3,935,632 | +0.03(+0.50%) |
Jul 05, 2011 | 5.460 | 5.602 | 5.460 | 5.600 | 6,546,428 | +0.11(+2.04%) |
Jul 01, 2011 | 5.382 | 5.501 | 5.345 | 5.488 | 4,886,586 | +0.17(+3.15%) |
Jun 30, 2011 | 5.348 | 5.408 | 5.292 | 5.320 | 3,119,770 | -0.01(-0.17%) |
Jun 29, 2011 | 5.291 | 5.404 | 5.265 | 5.330 | 3,613,859 | +0.06(+1.20%) |
Jun 28, 2011 | 5.237 | 5.319 | 5.237 | 5.266 | 3,962,162 | +0.05(+0.93%) |
Jun 27, 2011 | 5.201 | 5.278 | 5.153 | 5.218 | 5,167,464 | +0.03(+0.57%) |
Jun 24, 2011 | 5.341 | 5.367 | 5.173 | 5.188 | 3,626,244 | -0.15(-2.90%) |
Jun 23, 2011 | 5.240 | 5.352 | 5.183 | 5.343 | 3,315,676 | +0.04(+0.81%) |
Jun 22, 2011 | 5.391 | 5.496 | 5.298 | 5.300 | 3,763,788 | -0.12(-2.20%) |
Jun 21, 2011 | 5.255 | 5.477 | 5.255 | 5.419 | 6,625,020 | +0.18(+3.45%) |
Jun 20, 2011 | 5.212 | 5.238 | 5.205 | 5.238 | 3,597,605 | +0.12(+2.44%) |
Jun 17, 2011 | 5.067 | 5.136 | 5.056 | 5.114 | 3,845,889 | +0.10(+1.89%) |
Jun 16, 2011 | 5.061 | 5.084 | 4.965 | 5.019 | 5,567,453 | -0.03(-0.59%) |
Jun 15, 2011 | 5.136 | 5.177 | 5.046 | 5.048 | 3,514,125 | -0.14(-2.62%) |
Jun 14, 2011 | 5.123 | 5.246 | 5.099 | 5.184 | 3,309,081 | +0.13(+2.51%) |
Jun 13, 2011 | 5.058 | 5.163 | 5.052 | 5.058 | 2,832,523 | +0.01(+0.26%) |
Jun 10, 2011 | 5.087 | 5.117 | 5.030 | 5.045 | 3,137,596 | -0.08(-1.60%) |
Jun 09, 2011 | 4.970 | 5.173 | 4.955 | 5.127 | 5,915,176 | +0.09(+1.81%) |
Jun 08, 2011 | 5.145 | 5.147 | 5.024 | 5.035 | 3,879,395 | -0.13(-2.60%) |
Jun 07, 2011 | 5.192 | 5.259 | 5.164 | 5.169 | 3,431,777 | -0.01(-0.11%) |
Jun 06, 2011 | 5.253 | 5.291 | 5.166 | 5.175 | 5,948,934 | -0.10(-1.84%) |
Jun 03, 2011 | 5.294 | 5.414 | 5.227 | 5.272 | 2,757,515 | -0.36(-6.36%) |
May 24, 2011 | 5.656 | 5.712 | 5.613 | 5.630 | 3,052,055 | +0.02(+0.33%) |
May 23, 2011 | 5.637 | 5.692 | 5.587 | 5.611 | 3,846,152 | -0.09(-1.57%) |
May 20, 2011 | 5.766 | 5.768 | 5.542 | 5.701 | 5,715,686 | -0.09(-1.54%) |
May 19, 2011 | 5.790 | 5.820 | 5.702 | 5.790 | 6,514,290 | +0.03(+0.45%) |
May 18, 2011 | 5.743 | 5.859 | 5.723 | 5.764 | 6,338,540 | +0.03(+0.55%) |
May 17, 2011 | 5.790 | 5.803 | 5.606 | 5.732 | 5,735,004 | -0.09(-1.57%) |
May 16, 2011 | 5.920 | 5.924 | 5.817 | 5.824 | 4,254,985 | -0.12(-2.07%) |
May 13, 2011 | 5.997 | 6.060 | 5.905 | 5.947 | 2,888,384 | -0.04(-0.68%) |
May 12, 2011 | 6.008 | 6.070 | 5.852 | 5.988 | 7,587,843 | -0.04(-0.68%) |
May 11, 2011 | 6.023 | 6.127 | 5.956 | 6.029 | 3,507,036 | +0.01(+0.22%) |
May 10, 2011 | 5.963 | 6.043 | 5.930 | 6.016 | 2,871,406 | +0.06(+0.94%) |
May 09, 2011 | 5.909 | 5.982 | 5.885 | 5.960 | 2,268,014 | +0.06(+1.01%) |
May 06, 2011 | 6.066 | 6.066 | 5.887 | 5.900 | 5,661,574 | -0.11(-1.86%) |
May 05, 2011 | 5.907 | 6.047 | 5.850 | 6.012 | 5,678,858 | +0.07(+1.13%) |
May 04, 2011 | 5.924 | 6.003 | 5.840 | 5.945 | 3,384,732 | +0.01(+0.19%) |
May 03, 2011 | 5.939 | 5.989 | 5.870 | 5.934 | 3,635,050 | -0.02(-0.41%) |
May 02, 2011 | 5.954 | 5.967 | 5.941 | 5.958 | 6,270,326 | -0.10(-1.66%) |
Apr 29, 2011 | 6.122 | 6.124 | 6.010 | 6.058 | 6,459,572 | -0.07(-1.19%) |
Apr 28, 2011 | 6.027 | 6.168 | 6.004 | 6.131 | 7,367,350 | +0.08(+1.32%) |
Apr 27, 2011 | 5.907 | 6.058 | 5.872 | 6.051 | 7,638,408 | +0.16(+2.75%) |
Apr 26, 2011 | 5.837 | 5.900 | 5.784 | 5.889 | 7,456,497 | +0.05(+0.80%) |
Apr 25, 2011 | 5.844 | 5.852 | 5.742 | 5.842 | 7,995,882 | -0.04(-0.60%) |
Apr 21, 2011 | 5.848 | 5.904 | 5.729 | 5.878 | 7,533,125 | +0.10(+1.77%) |
Apr 20, 2011 | 5.965 | 6.055 | 5.686 | 5.775 | 26,916,410 | +0.34(+6.35%) |
Apr 19, 2011 | 5.306 | 5.440 | 5.279 | 5.430 | 8,412,635 | +0.15(+2.82%) |
Apr 18, 2011 | 5.156 | 5.287 | 5.108 | 5.281 | 5,518,981 | +0.08(+1.54%) |
Apr 15, 2011 | 5.164 | 5.238 | 5.128 | 5.201 | 3,055,157 | +0.05(+0.98%) |
Apr 14, 2011 | 5.177 | 5.216 | 5.102 | 5.151 | 3,714,329 | -0.04(-0.79%) |
Apr 13, 2011 | 5.132 | 5.199 | 5.089 | 5.192 | 3,329,429 | +0.08(+1.57%) |
Apr 12, 2011 | 5.050 | 5.119 | 5.020 | 5.112 | 3,185,226 | +0.02(+0.48%) |
Apr 11, 2011 | 5.080 | 5.138 | 5.045 | 5.087 | 2,476,670 | +0.03(+0.55%) |
Apr 08, 2011 | 5.106 | 5.114 | 5.028 | 5.060 | 2,147,798 | -0.03(-0.55%) |
Apr 07, 2011 | 5.125 | 5.145 | 5.058 | 5.087 | 2,132,472 | -0.04(-0.80%) |
Apr 06, 2011 | 5.184 | 5.184 | 5.042 | 5.128 | 3,352,256 | -0.03(-0.58%) |
Apr 05, 2011 | 5.086 | 5.201 | 5.067 | 5.158 | 5,168,263 | +0.06(+1.10%) |
Apr 04, 2011 | 5.104 | 5.127 | 5.067 | 5.102 | 2,177,365 | -0.01(-0.11%) |
Apr 01, 2011 | 5.108 | 5.171 | 5.048 | 5.108 | 5,606,711 | +0.07(+1.37%) |
Mar 31, 2011 | 5.099 | 5.099 | 4.970 | 5.039 | 7,878,402 | -0.08(-1.64%) |
Mar 30, 2011 | 5.005 | 5.160 | 4.987 | 5.123 | 6,722,683 | +0.13(+2.57%) |
Mar 29, 2011 | 4.897 | 5.000 | 4.884 | 4.994 | 5,270,927 | +0.10(+2.06%) |
Mar 28, 2011 | 4.812 | 4.909 | 4.802 | 4.894 | 4,631,696 | +0.07(+1.55%) |
Mar 25, 2011 | 4.758 | 4.866 | 4.748 | 4.819 | 3,221,522 | +0.07(+1.41%) |
Mar 24, 2011 | 4.698 | 4.763 | 4.698 | 4.752 | 2,186,975 | +0.08(+1.63%) |
Mar 23, 2011 | 4.655 | 4.698 | 4.622 | 4.676 | 3,184,834 | +0.01(+0.12%) |
Mar 22, 2011 | 4.691 | 4.709 | 4.651 | 4.670 | 4,288,534 | -0.04(-0.87%) |
Mar 21, 2011 | 4.700 | 4.726 | 4.670 | 4.711 | 3,194,493 | +0.05(+1.04%) |
Mar 18, 2011 | 4.814 | 4.814 | 4.642 | 4.663 | 7,960,825 | -0.12(-2.57%) |
Mar 17, 2011 | 4.894 | 4.896 | 4.774 | 4.786 | 7,520,295 | -0.06(-1.27%) |
Mar 16, 2011 | 4.849 | 4.938 | 4.791 | 4.847 | 8,707,878 | -0.02(-0.42%) |
Mar 15, 2011 | 4.733 | 4.883 | 4.713 | 4.868 | 8,457,662 | +0.15(+3.28%) |
Mar 14, 2011 | 4.756 | 4.786 | 4.663 | 4.713 | 3,313,937 | -0.10(-1.98%) |
Mar 11, 2011 | 4.732 | 4.823 | 4.720 | 4.808 | 4,349,562 | +0.06(+1.22%) |
Mar 10, 2011 | 4.769 | 4.879 | 4.724 | 4.750 | 8,979,118 | -0.06(-1.16%) |
Mar 09, 2011 | 4.765 | 4.841 | 4.754 | 4.806 | 5,998,082 | +0.05(+1.06%) |
Mar 08, 2011 | 4.707 | 4.774 | 4.622 | 4.756 | 8,318,374 | +0.06(+1.31%) |
Mar 07, 2011 | 4.776 | 4.789 | 4.640 | 4.694 | 6,007,875 | -0.08(-1.60%) |
Mar 04, 2011 | 4.802 | 4.812 | 4.705 | 4.771 | 6,021,022 | -0.02(-0.51%) |
Mar 03, 2011 | 4.746 | 4.808 | 4.726 | 4.795 | 4,437,985 | +0.08(+1.62%) |
Mar 02, 2011 | 4.724 | 4.737 | 4.678 | 4.719 | 6,858,376 | -0.03(-0.55%) |