Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.118 | 4.160 | 4.034 | 4.048 | 27,120,768 | -0.05(-1.20%) |
Feb 28, 2012 | 4.118 | 4.164 | 4.055 | 4.097 | 24,889,626 | +0.00(+0.00%) |
Feb 27, 2012 | 4.062 | 4.111 | 3.977 | 4.097 | 26,211,240 | +0.02(+0.52%) |
Feb 24, 2012 | 4.167 | 4.174 | 4.027 | 4.076 | 14,052,922 | -0.08(-1.86%) |
Feb 23, 2012 | 4.069 | 4.237 | 3.949 | 4.153 | 39,490,692 | +0.08(+1.90%) |
Feb 22, 2012 | 4.167 | 4.178 | 4.027 | 4.076 | 26,178,658 | -0.13(-3.01%) |
Feb 21, 2012 | 4.230 | 4.272 | 4.132 | 4.202 | 25,339,226 | -0.01(-0.33%) |
Feb 17, 2012 | 4.202 | 4.251 | 4.167 | 4.216 | 24,310,376 | +0.06(+1.52%) |
Feb 16, 2012 | 4.062 | 4.153 | 4.012 | 4.153 | 28,661,696 | +0.09(+2.25%) |
Feb 15, 2012 | 4.005 | 4.111 | 3.983 | 4.062 | 41,683,272 | +0.09(+2.30%) |
Feb 14, 2012 | 4.020 | 4.034 | 3.928 | 3.970 | 20,969,158 | -0.07(-1.74%) |
Feb 13, 2012 | 4.048 | 4.076 | 4.005 | 4.041 | 32,992,500 | +0.06(+1.41%) |
Feb 10, 2012 | 3.942 | 4.027 | 3.914 | 3.984 | 29,253,836 | -0.01(-0.18%) |
Feb 09, 2012 | 3.914 | 4.005 | 3.893 | 3.991 | 24,226,976 | +0.11(+2.90%) |
Feb 08, 2012 | 3.928 | 3.956 | 3.865 | 3.879 | 22,379,672 | -0.05(-1.25%) |
Feb 07, 2012 | 3.907 | 3.949 | 3.872 | 3.928 | 14,839,485 | +0.00(+0.00%) |
Feb 06, 2012 | 3.935 | 3.956 | 3.879 | 3.928 | 19,611,446 | -0.04(-0.89%) |
Feb 03, 2012 | 3.900 | 3.991 | 3.872 | 3.963 | 33,810,400 | +0.14(+3.68%) |
Feb 02, 2012 | 3.703 | 3.837 | 3.675 | 3.823 | 28,017,702 | +0.08(+2.26%) |
Feb 01, 2012 | 3.738 | 3.774 | 3.675 | 3.738 | 23,567,812 | +0.07(+1.92%) |
Jan 31, 2012 | 3.668 | 3.689 | 3.598 | 3.668 | 27,421,410 | +0.04(+0.97%) |
Jan 30, 2012 | 3.675 | 3.682 | 3.598 | 3.633 | 17,310,050 | -0.10(-2.64%) |
Jan 27, 2012 | 3.605 | 3.738 | 3.598 | 3.731 | 26,861,402 | +0.10(+2.71%) |
Jan 26, 2012 | 3.788 | 3.809 | 3.570 | 3.633 | 32,400,038 | -0.11(-2.82%) |
Jan 25, 2012 | 3.661 | 3.837 | 3.584 | 3.738 | 39,338,776 | +0.06(+1.72%) |
Jan 24, 2012 | 3.450 | 3.682 | 3.373 | 3.675 | 61,909,772 | +0.22(+6.30%) |
Jan 23, 2012 | 3.443 | 3.507 | 3.408 | 3.457 | 39,403,152 | +0.01(+0.20%) |
Jan 20, 2012 | 3.450 | 3.466 | 3.366 | 3.450 | 31,152,046 | -0.02(-0.61%) |
Jan 19, 2012 | 3.485 | 3.507 | 3.436 | 3.471 | 26,577,258 | +0.02(+0.61%) |
Jan 18, 2012 | 3.373 | 3.471 | 3.338 | 3.450 | 22,304,670 | +0.08(+2.29%) |
Jan 17, 2012 | 3.359 | 3.440 | 3.338 | 3.373 | 24,276,764 | +0.01(+0.21%) |
Jan 13, 2012 | 3.218 | 3.422 | 3.183 | 3.366 | 36,788,648 | +0.07(+2.13%) |
Jan 12, 2012 | 3.324 | 3.359 | 3.240 | 3.296 | 59,875,896 | -0.08(-2.29%) |
Jan 11, 2012 | 3.275 | 3.401 | 3.232 | 3.373 | 26,694,966 | +0.07(+2.13%) |
Jan 10, 2012 | 3.289 | 3.324 | 3.197 | 3.303 | 27,601,022 | +0.12(+3.75%) |
Jan 09, 2012 | 3.148 | 3.296 | 3.141 | 3.183 | 36,416,972 | +0.08(+2.72%) |
Jan 06, 2012 | 3.183 | 3.204 | 3.071 | 3.099 | 26,063,020 | -0.08(-2.43%) |
Jan 05, 2012 | 3.015 | 3.229 | 2.980 | 3.176 | 45,376,844 | +0.13(+4.15%) |
Jan 04, 2012 | 3.050 | 3.050 | 2.958 | 3.050 | 24,067,466 | +0.03(+0.93%) |
Dec 30, 2011 | 3.032 | 3.064 | 3.008 | 3.022 | 9,246,753 | -0.04(-1.38%) |
Dec 29, 2011 | 2.979 | 3.064 | 2.965 | 3.064 | 15,568,547 | +0.08(+2.83%) |
Dec 28, 2011 | 3.064 | 3.078 | 2.930 | 2.979 | 12,184,015 | -0.08(-2.75%) |
Dec 27, 2011 | 3.064 | 3.092 | 3.029 | 3.064 | 10,180,681 | -0.02(-0.80%) |
Dec 23, 2011 | 3.127 | 3.127 | 3.036 | 3.088 | 9,319,504 | +0.12(+4.15%) |
Dec 21, 2011 | 2.881 | 2.979 | 2.825 | 2.965 | 21,985,258 | +0.08(+2.93%) |
Dec 20, 2011 | 2.741 | 2.895 | 2.741 | 2.881 | 23,057,932 | +0.20(+7.33%) |
Dec 19, 2011 | 2.797 | 2.811 | 2.663 | 2.684 | 20,671,528 | -0.12(-4.26%) |
Dec 16, 2011 | 2.811 | 2.867 | 2.783 | 2.804 | 22,047,328 | +0.01(+0.50%) |
Dec 15, 2011 | 2.839 | 2.860 | 2.776 | 2.790 | 18,593,556 | -0.01(-0.25%) |
Dec 14, 2011 | 2.783 | 2.846 | 2.755 | 2.797 | 25,117,798 | -0.03(-1.00%) |
Dec 13, 2011 | 2.832 | 2.937 | 2.769 | 2.825 | 30,769,302 | +0.02(+0.75%) |
Dec 12, 2011 | 2.811 | 2.846 | 2.769 | 2.804 | 24,140,606 | -0.08(-2.91%) |
Dec 09, 2011 | 2.832 | 2.888 | 2.818 | 2.888 | 27,919,512 | +0.08(+3.00%) |
Dec 08, 2011 | 2.881 | 2.895 | 2.706 | 2.804 | 35,779,876 | -0.11(-3.61%) |
Dec 07, 2011 | 2.895 | 2.937 | 2.811 | 2.909 | 30,241,238 | -0.01(-0.24%) |
Dec 06, 2011 | 2.993 | 3.000 | 2.895 | 2.916 | 39,211,120 | -0.11(-3.48%) |
Dec 05, 2011 | 3.028 | 3.098 | 2.979 | 3.021 | 38,564,484 | +0.06(+2.13%) |
Dec 02, 2011 | 2.951 | 3.077 | 2.902 | 2.958 | 38,671,984 | +0.07(+2.43%) |
Dec 01, 2011 | 2.825 | 2.902 | 2.755 | 2.888 | 29,705,208 | +0.01(+0.24%) |
Nov 30, 2011 | 2.650 | 2.881 | 2.629 | 2.881 | 53,510,756 | +0.36(+14.48%) |
Nov 29, 2011 | 2.629 | 2.636 | 2.460 | 2.516 | 53,560,192 | -0.13(-5.03%) |
Nov 28, 2011 | 2.727 | 2.748 | 2.594 | 2.650 | 23,772,204 | +0.06(+2.44%) |
Nov 25, 2011 | 2.566 | 2.671 | 2.530 | 2.587 | 12,724,447 | +0.01(+0.27%) |
Nov 23, 2011 | 2.678 | 2.702 | 2.559 | 2.580 | 25,762,426 | -0.15(-5.64%) |
Nov 22, 2011 | 2.762 | 2.849 | 2.706 | 2.734 | 24,574,004 | -0.05(-1.76%) |
Nov 21, 2011 | 2.804 | 2.839 | 2.762 | 2.783 | 29,252,154 | -0.09(-3.17%) |
Nov 18, 2011 | 2.811 | 2.888 | 2.772 | 2.874 | 43,176,484 | +0.11(+4.06%) |
Nov 17, 2011 | 2.832 | 2.930 | 2.734 | 2.762 | 40,056,780 | -0.07(-2.48%) |
Nov 16, 2011 | 2.790 | 2.944 | 2.776 | 2.832 | 39,007,172 | +0.00(+0.00%) |
Nov 15, 2011 | 2.783 | 2.853 | 2.776 | 2.832 | 50,863,904 | +0.01(+0.50%) |
Nov 14, 2011 | 2.909 | 2.923 | 2.804 | 2.818 | 36,267,272 | -0.11(-3.60%) |
Nov 11, 2011 | 3.014 | 3.021 | 2.874 | 2.923 | 39,857,156 | +0.02(+0.72%) |
Nov 10, 2011 | 2.944 | 2.979 | 2.839 | 2.902 | 53,773,828 | +0.04(+1.47%) |
Nov 09, 2011 | 2.930 | 3.000 | 2.839 | 2.860 | 57,989,992 | -0.21(-6.85%) |
Nov 08, 2011 | 2.965 | 3.126 | 2.930 | 3.070 | 70,661,736 | +0.15(+5.29%) |
Nov 07, 2011 | 2.811 | 2.923 | 2.783 | 2.916 | 35,821,324 | +0.10(+3.48%) |
Nov 04, 2011 | 2.776 | 2.853 | 2.727 | 2.818 | 37,215,216 | +0.02(+0.75%) |
Nov 03, 2011 | 2.804 | 2.860 | 2.646 | 2.797 | 65,894,536 | +0.08(+2.83%) |
Nov 02, 2011 | 2.678 | 2.741 | 2.639 | 2.720 | 32,959,738 | +0.13(+4.87%) |
Nov 01, 2011 | 2.601 | 2.699 | 2.502 | 2.594 | 44,635,884 | -0.16(-5.85%) |
Oct 31, 2011 | 2.923 | 2.937 | 2.755 | 2.755 | 29,425,108 | -0.24(-7.96%) |
Oct 28, 2011 | 2.944 | 3.021 | 2.888 | 2.993 | 38,936,144 | +0.02(+0.71%) |
Oct 27, 2011 | 2.846 | 2.993 | 2.783 | 2.972 | 57,460,556 | +0.28(+10.42%) |
Oct 26, 2011 | 2.664 | 2.720 | 2.559 | 2.692 | 37,652,740 | +0.09(+3.50%) |
Oct 25, 2011 | 2.685 | 2.762 | 2.509 | 2.601 | 72,759,744 | -0.13(-4.87%) |
Oct 24, 2011 | 2.664 | 2.783 | 2.629 | 2.734 | 37,521,960 | +0.08(+3.17%) |
Oct 21, 2011 | 2.643 | 2.671 | 2.559 | 2.650 | 37,455,156 | +0.06(+2.44%) |
Oct 20, 2011 | 2.594 | 2.622 | 2.488 | 2.587 | 31,819,146 | -0.02(-0.81%) |
Oct 19, 2011 | 2.678 | 2.769 | 2.559 | 2.608 | 35,743,512 | -0.08(-2.87%) |
Oct 18, 2011 | 2.467 | 2.734 | 2.418 | 2.685 | 40,620,940 | +0.26(+10.69%) |
Oct 17, 2011 | 2.545 | 2.552 | 2.404 | 2.425 | 26,335,194 | -0.17(-6.49%) |
Oct 14, 2011 | 2.643 | 2.671 | 2.495 | 2.594 | 32,543,570 | +0.01(+0.54%) |
Oct 13, 2011 | 2.643 | 2.650 | 2.481 | 2.580 | 25,462,036 | -0.10(-3.67%) |
Oct 12, 2011 | 2.566 | 2.762 | 2.552 | 2.678 | 45,548,272 | +0.13(+5.23%) |
Oct 11, 2011 | 2.460 | 2.573 | 2.446 | 2.545 | 50,440,124 | +0.02(+0.83%) |
Oct 10, 2011 | 2.446 | 2.538 | 2.397 | 2.523 | 43,825,448 | +0.14(+5.88%) |
Oct 07, 2011 | 2.580 | 2.587 | 2.348 | 2.383 | 37,444,972 | -0.18(-7.10%) |
Oct 06, 2011 | 2.418 | 2.594 | 2.376 | 2.566 | 52,010,348 | +0.23(+9.91%) |
Oct 05, 2011 | 2.201 | 2.348 | 2.131 | 2.334 | 44,440,980 | +0.10(+4.39%) |
Oct 04, 2011 | 2.089 | 2.243 | 1.977 | 2.236 | 68,609,816 | +0.12(+5.63%) |
Oct 03, 2011 | 2.324 | 2.334 | 2.117 | 2.117 | 55,953,112 | -0.22(-9.31%) |
Sep 30, 2011 | 2.432 | 2.453 | 2.334 | 2.334 | 27,736,782 | -0.15(-6.20%) |
Sep 29, 2011 | 2.488 | 2.538 | 2.390 | 2.488 | 31,502,890 | +0.08(+3.50%) |
Sep 28, 2011 | 2.530 | 2.548 | 2.397 | 2.404 | 43,300,888 | -0.13(-4.99%) |
Sep 27, 2011 | 2.594 | 2.636 | 2.509 | 2.530 | 37,483,132 | +0.01(+0.28%) |
Sep 26, 2011 | 2.467 | 2.538 | 2.376 | 2.523 | 32,104,766 | +0.12(+4.96%) |
Sep 23, 2011 | 2.383 | 2.509 | 2.348 | 2.404 | 45,549,264 | +0.01(+0.29%) |
Sep 22, 2011 | 2.439 | 2.488 | 2.355 | 2.397 | 39,077,572 | -0.14(-5.52%) |
Sep 21, 2011 | 2.671 | 2.678 | 2.530 | 2.538 | 36,291,212 | -0.11(-4.23%) |
Sep 20, 2011 | 2.699 | 2.720 | 2.636 | 2.650 | 32,455,278 | -0.02(-0.79%) |
Sep 19, 2011 | 2.748 | 2.765 | 2.629 | 2.671 | 34,103,296 | -0.13(-4.75%) |
Sep 16, 2011 | 2.783 | 2.811 | 2.699 | 2.804 | 41,878,396 | +0.05(+1.78%) |
Sep 15, 2011 | 2.727 | 2.755 | 2.699 | 2.755 | 45,949,212 | +0.07(+2.61%) |
Sep 14, 2011 | 2.783 | 2.783 | 2.608 | 2.685 | 61,688,248 | -0.04(-1.54%) |
Sep 13, 2011 | 2.797 | 2.839 | 2.699 | 2.727 | 45,837,432 | -0.06(-2.26%) |
Sep 12, 2011 | 2.720 | 2.867 | 2.720 | 2.790 | 40,205,404 | +0.01(+0.50%) |
Sep 09, 2011 | 2.888 | 2.930 | 2.741 | 2.776 | 37,068,336 | -0.15(-5.02%) |
Sep 08, 2011 | 3.006 | 3.083 | 2.902 | 2.923 | 33,642,524 | -0.13(-4.35%) |
Sep 07, 2011 | 2.832 | 3.069 | 2.825 | 3.055 | 43,996,348 | +0.34(+12.34%) |
Sep 06, 2011 | 2.762 | 2.832 | 2.671 | 2.720 | 35,374,584 | -0.17(-5.81%) |
Sep 02, 2011 | 2.895 | 2.971 | 2.839 | 2.888 | 23,594,096 | -0.13(-4.18%) |
Sep 01, 2011 | 3.167 | 3.244 | 3.013 | 3.013 | 19,273,642 | -0.16(-5.07%) |
Aug 31, 2011 | 3.181 | 3.237 | 3.104 | 3.174 | 20,512,758 | +0.04(+1.34%) |
Aug 30, 2011 | 3.062 | 3.181 | 3.006 | 3.132 | 30,104,068 | +0.02(+0.67%) |
Aug 29, 2011 | 2.950 | 3.111 | 2.937 | 3.111 | 20,174,734 | +0.23(+8.01%) |
Aug 26, 2011 | 2.825 | 2.923 | 2.734 | 2.881 | 31,052,146 | +0.05(+1.73%) |
Aug 25, 2011 | 3.041 | 3.146 | 2.811 | 2.832 | 41,303,752 | -0.08(-2.64%) |
Aug 24, 2011 | 2.811 | 2.944 | 2.804 | 2.909 | 31,161,990 | +0.09(+3.23%) |
Aug 23, 2011 | 2.762 | 2.818 | 2.685 | 2.818 | 26,292,454 | +0.10(+3.87%) |
Aug 22, 2011 | 2.825 | 2.853 | 2.713 | 2.713 | 40,129,648 | +0.01(+0.52%) |
Aug 19, 2011 | 2.846 | 2.971 | 2.685 | 2.699 | 43,966,104 | -0.23(-7.88%) |
Aug 18, 2011 | 3.041 | 3.041 | 2.895 | 2.930 | 36,008,208 | -0.24(-7.71%) |
Aug 17, 2011 | 3.139 | 3.272 | 3.104 | 3.174 | 29,112,734 | +0.10(+3.42%) |
Aug 16, 2011 | 3.132 | 3.202 | 3.048 | 3.069 | 23,958,312 | -0.11(-3.52%) |
Aug 15, 2011 | 3.027 | 3.181 | 3.027 | 3.181 | 26,190,824 | +0.17(+5.81%) |
Aug 12, 2011 | 3.195 | 3.272 | 2.978 | 3.006 | 39,289,684 | -0.14(-4.44%) |
Aug 11, 2011 | 3.076 | 3.181 | 2.985 | 3.146 | 32,218,962 | +0.19(+6.38%) |
Aug 10, 2011 | 3.265 | 3.272 | 2.944 | 2.957 | 31,941,056 | -0.38(-11.51%) |
Aug 09, 2011 | 3.405 | 3.349 | 3.048 | 3.342 | 40,128,280 | +0.26(+8.39%) |
Aug 08, 2011 | 3.405 | 3.531 | 2.971 | 3.083 | 56,215,692 | -0.48(-13.53%) |
Aug 05, 2011 | 3.817 | 3.852 | 3.517 | 3.566 | 73,374,648 | -0.17(-4.49%) |
Aug 04, 2011 | 3.950 | 3.992 | 3.734 | 3.734 | 63,631,904 | -0.30(-7.45%) |
Aug 03, 2011 | 3.999 | 4.048 | 3.838 | 4.034 | 74,843,216 | +0.05(+1.23%) |
Aug 02, 2011 | 4.118 | 4.132 | 3.943 | 3.985 | 53,277,480 | -0.15(-3.55%) |
Aug 01, 2011 | 4.258 | 4.363 | 4.073 | 4.132 | 55,035,140 | -0.13(-2.96%) |
Jul 29, 2011 | 4.258 | 4.335 | 4.216 | 4.258 | 19,119,882 | -0.06(-1.30%) |
Jul 28, 2011 | 4.286 | 4.370 | 4.286 | 4.314 | 15,074,850 | +0.03(+0.65%) |
Jul 27, 2011 | 4.440 | 4.475 | 4.279 | 4.286 | 32,506,440 | -0.20(-4.52%) |
Jul 26, 2011 | 4.405 | 4.566 | 4.349 | 4.489 | 41,772,792 | +0.15(+3.38%) |
Jul 25, 2011 | 4.279 | 4.384 | 4.244 | 4.342 | 23,905,644 | +0.01(+0.16%) |
Jul 22, 2011 | 4.349 | 4.356 | 4.272 | 4.335 | 13,096,441 | -0.02(-0.48%) |
Jul 21, 2011 | 4.237 | 4.398 | 4.237 | 4.356 | 31,950,190 | +0.15(+3.66%) |
Jul 20, 2011 | 4.139 | 4.258 | 4.104 | 4.202 | 20,688,268 | +0.08(+1.86%) |
Jul 19, 2011 | 4.083 | 4.139 | 4.013 | 4.125 | 19,979,460 | +0.04(+1.03%) |
Jul 18, 2011 | 4.146 | 4.195 | 3.992 | 4.083 | 27,187,956 | -0.10(-2.50%) |
Jul 15, 2011 | 4.153 | 4.206 | 4.125 | 4.188 | 20,777,436 | +0.07(+1.70%) |
Jul 14, 2011 | 4.202 | 4.209 | 4.097 | 4.118 | 21,836,618 | -0.04(-1.01%) |
Jul 13, 2011 | 4.216 | 4.258 | 4.139 | 4.160 | 21,060,088 | -0.03(-0.83%) |
Jul 12, 2011 | 4.104 | 4.272 | 4.097 | 4.195 | 24,640,144 | +0.07(+1.69%) |
Jul 11, 2011 | 4.216 | 4.251 | 4.104 | 4.125 | 16,987,686 | -0.17(-4.06%) |
Jul 08, 2011 | 4.244 | 4.342 | 4.209 | 4.300 | 23,122,008 | -0.01(-0.32%) |
Jul 07, 2011 | 4.272 | 4.335 | 4.244 | 4.314 | 23,671,744 | +0.10(+2.49%) |
Jul 06, 2011 | 4.272 | 4.286 | 4.167 | 4.209 | 31,044,570 | -0.10(-2.43%) |
Jul 05, 2011 | 4.363 | 4.384 | 4.251 | 4.314 | 17,561,302 | -0.09(-2.06%) |
Jul 01, 2011 | 4.314 | 4.468 | 4.300 | 4.405 | 17,995,636 | +0.07(+1.61%) |
Jun 30, 2011 | 4.293 | 4.363 | 4.265 | 4.335 | 16,090,657 | +0.04(+0.98%) |
Jun 29, 2011 | 4.188 | 4.314 | 4.181 | 4.293 | 28,107,836 | +0.14(+3.37%) |
Jun 28, 2011 | 4.174 | 4.195 | 4.097 | 4.153 | 20,914,118 | +0.00(+0.00%) |
Jun 27, 2011 | 4.188 | 4.230 | 4.104 | 4.153 | 34,748,116 | +0.00(+0.00%) |
Jun 24, 2011 | 4.314 | 4.328 | 4.139 | 4.153 | 28,025,840 | -0.16(-3.73%) |
Jun 23, 2011 | 4.265 | 4.321 | 4.223 | 4.314 | 29,022,948 | -0.03(-0.64%) |
Jun 22, 2011 | 4.377 | 4.517 | 4.335 | 4.342 | 40,101,280 | -0.06(-1.43%) |
Jun 21, 2011 | 4.363 | 4.412 | 4.314 | 4.405 | 15,125,721 | +0.08(+1.78%) |
Jun 20, 2011 | 4.321 | 4.342 | 4.293 | 4.328 | 22,649,978 | -0.06(-1.28%) |
Jun 17, 2011 | 4.356 | 4.503 | 4.335 | 4.384 | 53,864,692 | +0.08(+1.79%) |
Jun 16, 2011 | 4.251 | 4.321 | 4.237 | 4.307 | 27,781,336 | +0.01(+0.16%) |
Jun 15, 2011 | 4.307 | 4.335 | 4.216 | 4.300 | 37,276,968 | -0.07(-1.60%) |
Jun 14, 2011 | 4.279 | 4.426 | 4.223 | 4.370 | 37,120,116 | +0.15(+3.47%) |
Jun 13, 2011 | 4.202 | 4.265 | 4.146 | 4.223 | 54,188,020 | -0.06(-1.47%) |
Jun 10, 2011 | 4.251 | 4.314 | 4.139 | 4.286 | 30,390,756 | +0.01(+0.33%) |
Jun 09, 2011 | 4.293 | 4.324 | 4.241 | 4.272 | 41,033,056 | -0.01(-0.16%) |
Jun 08, 2011 | 4.195 | 4.356 | 4.195 | 4.279 | 29,384,964 | +0.04(+0.99%) |
Jun 07, 2011 | 4.244 | 4.342 | 4.230 | 4.237 | 24,311,052 | +0.01(+0.33%) |
Jun 06, 2011 | 4.433 | 4.433 | 4.132 | 4.223 | 50,331,560 | -0.22(-4.87%) |
Jun 03, 2011 | 4.481 | 4.572 | 4.433 | 4.440 | 22,674,448 | -0.29(-6.06%) |
May 24, 2011 | 4.775 | 4.789 | 4.698 | 4.726 | 21,985,940 | -0.04(-0.88%) |
May 23, 2011 | 4.824 | 4.857 | 4.740 | 4.768 | 19,180,102 | -0.08(-1.73%) |
May 20, 2011 | 4.921 | 4.977 | 4.831 | 4.851 | 26,186,612 | -0.10(-2.11%) |
May 19, 2011 | 4.991 | 5.005 | 4.942 | 4.956 | 18,309,208 | -0.02(-0.42%) |
May 18, 2011 | 5.047 | 5.061 | 4.956 | 4.977 | 27,905,812 | -0.08(-1.66%) |
May 17, 2011 | 4.970 | 5.068 | 4.942 | 5.061 | 16,839,148 | +0.08(+1.68%) |
May 16, 2011 | 4.907 | 5.068 | 4.900 | 4.977 | 17,718,474 | +0.06(+1.13%) |
May 13, 2011 | 4.998 | 5.005 | 4.914 | 4.921 | 17,886,676 | -0.08(-1.67%) |
May 12, 2011 | 4.984 | 5.033 | 4.893 | 5.005 | 20,488,946 | +0.03(+0.56%) |
May 11, 2011 | 4.970 | 5.026 | 4.949 | 4.977 | 14,163,217 | +0.00(+0.00%) |
May 10, 2011 | 5.012 | 5.054 | 4.977 | 4.977 | 18,312,076 | +0.01(+0.14%) |
May 09, 2011 | 4.942 | 5.012 | 4.942 | 4.970 | 12,040,755 | +0.02(+0.42%) |
May 06, 2011 | 5.019 | 5.019 | 4.921 | 4.949 | 32,681,250 | -0.01(-0.28%) |
May 05, 2011 | 5.103 | 5.117 | 4.963 | 4.963 | 23,136,418 | -0.18(-3.53%) |
May 04, 2011 | 5.131 | 5.159 | 5.075 | 5.145 | 15,442,147 | +0.00(+0.00%) |
May 03, 2011 | 5.103 | 5.145 | 5.061 | 5.145 | 13,183,899 | +0.01(+0.27%) |
May 02, 2011 | 5.131 | 5.145 | 5.124 | 5.131 | 9,477,530 | +0.01(+0.14%) |
Apr 29, 2011 | 5.200 | 5.200 | 5.089 | 5.124 | 13,296,010 | -0.07(-1.34%) |
Apr 28, 2011 | 5.159 | 5.200 | 5.103 | 5.194 | 14,052,575 | +0.04(+0.81%) |
Apr 27, 2011 | 5.138 | 5.166 | 5.061 | 5.152 | 16,857,776 | +0.03(+0.55%) |
Apr 26, 2011 | 5.033 | 5.145 | 4.991 | 5.124 | 18,520,584 | +0.13(+2.66%) |
Apr 25, 2011 | 5.004 | 5.026 | 4.970 | 4.991 | 10,415,761 | -0.01(-0.28%) |
Apr 21, 2011 | 4.956 | 5.016 | 4.879 | 5.005 | 15,735,696 | +0.08(+1.56%) |
Apr 20, 2011 | 5.068 | 5.089 | 4.914 | 4.928 | 19,744,596 | -0.08(-1.53%) |
Apr 19, 2011 | 5.005 | 5.054 | 4.768 | 5.005 | 54,434,124 | +0.13(+2.72%) |
Apr 18, 2011 | 4.914 | 4.963 | 4.865 | 4.872 | 26,619,754 | -0.13(-2.65%) |
Apr 15, 2011 | 5.096 | 5.096 | 4.970 | 5.005 | 17,810,302 | -0.05(-0.97%) |
Apr 14, 2011 | 5.040 | 5.061 | 4.949 | 5.054 | 16,644,695 | +0.02(+0.42%) |
Apr 13, 2011 | 5.124 | 5.131 | 4.984 | 5.033 | 18,429,656 | -0.04(-0.83%) |
Apr 12, 2011 | 5.047 | 5.110 | 5.026 | 5.075 | 11,485,499 | +0.01(+0.14%) |
Apr 11, 2011 | 5.075 | 5.110 | 5.054 | 5.068 | 7,483,955 | -0.01(-0.14%) |
Apr 08, 2011 | 5.145 | 5.152 | 5.047 | 5.075 | 11,916,123 | -0.04(-0.82%) |
Apr 07, 2011 | 5.183 | 5.194 | 5.089 | 5.117 | 11,833,340 | -0.06(-1.21%) |
Apr 06, 2011 | 5.040 | 5.200 | 5.033 | 5.180 | 21,523,598 | +0.16(+3.20%) |
Apr 05, 2011 | 5.061 | 5.110 | 5.019 | 5.019 | 14,051,775 | -0.08(-1.51%) |
Apr 04, 2011 | 5.103 | 5.173 | 5.061 | 5.096 | 12,802,813 | +0.01(+0.14%) |
Apr 01, 2011 | 5.117 | 5.200 | 5.061 | 5.089 | 18,875,992 | +0.02(+0.41%) |
Mar 31, 2011 | 5.026 | 5.089 | 4.998 | 5.068 | 12,419,120 | +0.02(+0.41%) |
Mar 30, 2011 | 5.047 | 5.047 | 5.047 | 5.047 | 20,450,416 | +0.06(+1.12%) |
Mar 29, 2011 | 4.970 | 5.019 | 4.963 | 4.991 | 7,148,377 | +0.01(+0.14%) |
Mar 28, 2011 | 5.012 | 5.033 | 4.970 | 4.984 | 8,863,573 | -0.03(-0.56%) |
Mar 25, 2011 | 4.970 | 5.019 | 4.956 | 5.012 | 11,049,121 | +0.03(+0.70%) |
Mar 24, 2011 | 5.033 | 5.033 | 4.942 | 4.977 | 12,705,632 | -0.03(-0.56%) |
Mar 23, 2011 | 5.061 | 5.082 | 4.942 | 5.005 | 18,395,078 | -0.09(-1.78%) |
Mar 22, 2011 | 5.033 | 5.110 | 5.026 | 5.096 | 20,754,078 | +0.03(+0.69%) |
Mar 21, 2011 | 5.009 | 5.063 | 4.998 | 5.061 | 18,685,680 | +0.10(+2.11%) |
Mar 18, 2011 | 5.221 | 5.235 | 4.928 | 4.956 | 62,373,972 | -0.17(-3.40%) |
Mar 17, 2011 | 5.117 | 5.145 | 5.040 | 5.131 | 17,375,002 | +0.10(+2.08%) |
Mar 16, 2011 | 5.117 | 5.152 | 5.012 | 5.026 | 19,687,536 | -0.08(-1.64%) |
Mar 15, 2011 | 5.061 | 5.152 | 5.047 | 5.110 | 19,326,574 | -0.03(-0.68%) |
Mar 14, 2011 | 5.138 | 5.179 | 5.040 | 5.145 | 17,445,644 | -0.07(-1.34%) |
Mar 11, 2011 | 5.089 | 5.242 | 5.075 | 5.214 | 17,610,456 | +0.10(+1.91%) |
Mar 10, 2011 | 5.277 | 5.312 | 5.117 | 5.117 | 21,776,314 | -0.27(-5.05%) |
Mar 09, 2011 | 5.403 | 5.444 | 5.305 | 5.389 | 29,833,784 | +0.06(+1.18%) |
Mar 08, 2011 | 5.179 | 5.361 | 5.179 | 5.326 | 14,778,786 | +0.16(+3.10%) |
Mar 07, 2011 | 5.228 | 5.284 | 5.124 | 5.166 | 18,555,000 | -0.05(-0.94%) |
Mar 04, 2011 | 5.319 | 5.326 | 5.145 | 5.214 | 18,500,870 | -0.13(-2.35%) |
Mar 03, 2011 | 5.249 | 5.368 | 5.249 | 5.340 | 19,302,060 | +0.13(+2.54%) |
Mar 02, 2011 | 5.172 | 5.270 | 5.159 | 5.207 | 15,613,077 | +0.03(+0.54%) |