Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.874 | 5.903 | 5.810 | 5.867 | 10,945,143 | -0.02(-0.36%) |
Mar 27, 2013 | 5.903 | 5.903 | 5.817 | 5.889 | 15,768,405 | -0.06(-0.96%) |
Mar 26, 2013 | 5.960 | 5.982 | 5.889 | 5.946 | 18,782,046 | +0.01(+0.24%) |
Mar 25, 2013 | 5.939 | 5.953 | 5.853 | 5.932 | 13,856,133 | +0.05(+0.85%) |
Mar 22, 2013 | 5.917 | 5.925 | 5.853 | 5.882 | 23,958,042 | -0.01(-0.12%) |
Mar 21, 2013 | 5.989 | 6.011 | 5.882 | 5.889 | 13,973,721 | -0.13(-2.14%) |
Mar 20, 2013 | 5.996 | 6.046 | 5.960 | 6.018 | 18,732,530 | +0.08(+1.33%) |
Mar 19, 2013 | 5.953 | 5.975 | 5.889 | 5.939 | 21,054,142 | +0.01(+0.24%) |
Mar 18, 2013 | 5.925 | 5.975 | 5.882 | 5.925 | 15,282,159 | -0.06(-1.08%) |
Mar 15, 2013 | 5.968 | 6.032 | 5.939 | 5.989 | 39,447,812 | +0.04(+0.60%) |
Mar 14, 2013 | 5.939 | 5.975 | 5.846 | 5.953 | 31,859,396 | +0.04(+0.73%) |
Mar 13, 2013 | 5.831 | 5.925 | 5.767 | 5.910 | 22,062,888 | +0.09(+1.60%) |
Mar 12, 2013 | 5.924 | 5.960 | 5.810 | 5.817 | 23,220,716 | -0.13(-2.17%) |
Mar 11, 2013 | 5.831 | 5.971 | 5.824 | 5.946 | 17,835,070 | +0.11(+1.96%) |
Mar 08, 2013 | 5.946 | 5.982 | 5.760 | 5.831 | 33,467,362 | -0.05(-0.85%) |
Mar 07, 2013 | 5.774 | 5.896 | 5.760 | 5.882 | 19,716,872 | +0.13(+2.24%) |
Mar 06, 2013 | 5.710 | 5.867 | 5.703 | 5.753 | 39,408,860 | +0.09(+1.52%) |
Mar 05, 2013 | 5.667 | 5.724 | 5.638 | 5.667 | 24,727,404 | +0.05(+0.89%) |
Mar 04, 2013 | 5.488 | 5.638 | 5.474 | 5.617 | 26,309,370 | +0.10(+1.82%) |
Mar 01, 2013 | 5.438 | 5.524 | 5.402 | 5.517 | 24,669,526 | +0.04(+0.78%) |
Feb 28, 2013 | 5.431 | 5.524 | 5.409 | 5.474 | 16,151,170 | +0.02(+0.39%) |
Feb 27, 2013 | 5.363 | 5.481 | 5.345 | 5.452 | 15,976,135 | +0.09(+1.60%) |
Feb 26, 2013 | 5.388 | 5.416 | 5.309 | 5.366 | 21,688,072 | +0.01(+0.27%) |
Feb 25, 2013 | 5.602 | 5.620 | 5.352 | 5.352 | 25,644,718 | -0.21(-3.73%) |
Feb 22, 2013 | 5.481 | 5.567 | 5.459 | 5.560 | 21,514,258 | +0.13(+2.37%) |
Feb 21, 2013 | 5.495 | 5.545 | 5.395 | 5.431 | 33,505,342 | -0.09(-1.56%) |
Feb 20, 2013 | 5.667 | 5.681 | 5.509 | 5.517 | 20,818,580 | -0.18(-3.14%) |
Feb 19, 2013 | 5.624 | 5.703 | 5.617 | 5.695 | 17,097,888 | +0.08(+1.40%) |
Feb 15, 2013 | 5.667 | 5.688 | 5.595 | 5.617 | 14,330,551 | -0.04(-0.76%) |
Feb 14, 2013 | 5.595 | 5.660 | 5.588 | 5.660 | 17,821,988 | +0.04(+0.76%) |
Feb 13, 2013 | 5.695 | 5.703 | 5.610 | 5.617 | 25,649,288 | -0.06(-1.01%) |
Feb 12, 2013 | 5.695 | 5.703 | 5.631 | 5.674 | 15,788,798 | -0.01(-0.13%) |
Feb 11, 2013 | 5.688 | 5.703 | 5.631 | 5.681 | 23,980,806 | +0.01(+0.13%) |
Feb 08, 2013 | 5.695 | 5.695 | 5.653 | 5.674 | 12,450,328 | -0.02(-0.38%) |
Feb 07, 2013 | 5.695 | 5.724 | 5.631 | 5.695 | 19,230,592 | +0.01(+0.25%) |
Feb 06, 2013 | 5.653 | 5.717 | 5.624 | 5.681 | 23,707,610 | +0.09(+1.66%) |
Feb 04, 2013 | 5.595 | 5.631 | 5.545 | 5.588 | 15,145,380 | -0.05(-0.89%) |
Feb 01, 2013 | 5.610 | 5.695 | 5.581 | 5.638 | 24,877,610 | +0.07(+1.29%) |
Jan 31, 2013 | 5.445 | 5.588 | 5.409 | 5.567 | 36,918,432 | -0.02(-0.38%) |
Jan 30, 2013 | 5.517 | 5.638 | 5.474 | 5.588 | 32,653,162 | +0.07(+1.30%) |
Jan 29, 2013 | 5.495 | 5.542 | 5.488 | 5.517 | 27,932,924 | +0.00(+0.00%) |
Jan 28, 2013 | 5.488 | 5.545 | 5.431 | 5.517 | 16,269,671 | +0.01(+0.26%) |
Jan 25, 2013 | 5.531 | 5.560 | 5.459 | 5.502 | 17,570,980 | +0.01(+0.26%) |
Jan 24, 2013 | 5.481 | 5.531 | 5.459 | 5.488 | 17,429,368 | +0.01(+0.13%) |
Jan 23, 2013 | 5.545 | 5.617 | 5.467 | 5.481 | 31,615,764 | -0.07(-1.29%) |
Jan 22, 2013 | 5.345 | 5.588 | 5.331 | 5.552 | 52,407,828 | +0.24(+4.44%) |
Jan 18, 2013 | 5.345 | 5.416 | 5.259 | 5.316 | 26,501,320 | -0.01(-0.27%) |
Jan 17, 2013 | 5.302 | 5.402 | 5.259 | 5.331 | 28,376,640 | +0.05(+0.95%) |
Jan 16, 2013 | 5.245 | 5.331 | 5.223 | 5.280 | 29,905,898 | +0.06(+1.23%) |
Jan 15, 2013 | 5.116 | 5.238 | 5.102 | 5.216 | 26,678,086 | +0.07(+1.39%) |
Jan 14, 2013 | 5.180 | 5.209 | 5.120 | 5.145 | 19,177,058 | -0.04(-0.69%) |
Jan 11, 2013 | 5.266 | 5.266 | 5.116 | 5.180 | 25,606,206 | -0.08(-1.50%) |
Jan 10, 2013 | 5.245 | 5.284 | 5.180 | 5.259 | 24,812,556 | +0.04(+0.68%) |
Jan 09, 2013 | 5.309 | 5.334 | 5.202 | 5.223 | 22,126,132 | -0.07(-1.35%) |
Jan 08, 2013 | 5.323 | 5.352 | 5.209 | 5.295 | 19,906,578 | -0.04(-0.80%) |
Jan 07, 2013 | 5.431 | 5.431 | 5.302 | 5.338 | 18,930,772 | -0.09(-1.71%) |
Jan 04, 2013 | 5.273 | 5.431 | 5.273 | 5.431 | 31,607,994 | +0.19(+3.55%) |
Jan 03, 2013 | 5.223 | 5.273 | 5.152 | 5.245 | 31,032,410 | +0.01(+0.27%) |
Jan 02, 2013 | 5.159 | 5.230 | 5.127 | 5.230 | 24,728,700 | +0.13(+2.52%) |
Dec 31, 2012 | 4.930 | 5.109 | 4.923 | 5.102 | 18,797,710 | +0.14(+2.89%) |
Dec 28, 2012 | 4.959 | 5.012 | 4.951 | 4.959 | 9,989,890 | -0.04(-0.86%) |
Dec 27, 2012 | 5.030 | 5.059 | 4.937 | 5.001 | 14,983,660 | -0.02(-0.43%) |
Dec 26, 2012 | 5.016 | 5.066 | 5.001 | 5.023 | 10,984,852 | +0.02(+0.43%) |
Dec 24, 2012 | 5.030 | 5.073 | 4.966 | 5.001 | 11,992,578 | -0.09(-1.69%) |
Dec 21, 2012 | 5.080 | 5.137 | 5.023 | 5.087 | 39,063,792 | -0.05(-0.97%) |
Dec 20, 2012 | 5.044 | 5.145 | 5.037 | 5.137 | 19,239,848 | +0.09(+1.84%) |
Dec 19, 2012 | 5.145 | 5.145 | 5.030 | 5.044 | 35,180,020 | +0.00(+0.00%) |
Dec 18, 2012 | 5.016 | 5.073 | 4.959 | 5.044 | 37,399,724 | +0.10(+2.03%) |
Dec 17, 2012 | 4.837 | 4.951 | 4.808 | 4.944 | 17,147,292 | +0.15(+3.13%) |
Dec 14, 2012 | 4.815 | 4.833 | 4.790 | 4.794 | 11,326,707 | -0.02(-0.45%) |
Dec 13, 2012 | 4.837 | 4.865 | 4.780 | 4.815 | 15,391,895 | -0.04(-0.74%) |
Dec 12, 2012 | 4.865 | 4.933 | 4.823 | 4.851 | 24,596,198 | +0.02(+0.44%) |
Dec 11, 2012 | 4.823 | 4.873 | 4.794 | 4.830 | 14,340,314 | +0.04(+0.75%) |
Dec 10, 2012 | 4.730 | 4.841 | 4.701 | 4.794 | 16,383,003 | +0.05(+1.05%) |
Dec 07, 2012 | 4.673 | 4.751 | 4.673 | 4.744 | 13,758,428 | +0.07(+1.53%) |
Dec 06, 2012 | 4.744 | 4.751 | 4.630 | 4.673 | 15,110,207 | -0.02(-0.46%) |
Dec 05, 2012 | 4.630 | 4.715 | 4.580 | 4.694 | 33,434,162 | +0.09(+1.86%) |
Dec 04, 2012 | 4.687 | 4.701 | 4.573 | 4.608 | 27,903,666 | -0.16(-3.30%) |
Nov 30, 2012 | 4.773 | 4.801 | 4.715 | 4.765 | 20,669,562 | +0.00(+0.00%) |
Nov 29, 2012 | 4.751 | 4.801 | 4.737 | 4.765 | 18,227,658 | +0.04(+0.76%) |
Nov 28, 2012 | 4.680 | 4.744 | 4.637 | 4.730 | 16,496,504 | +0.02(+0.46%) |
Nov 27, 2012 | 4.773 | 4.806 | 4.708 | 4.708 | 22,894,836 | -0.04(-0.90%) |
Nov 26, 2012 | 4.773 | 4.773 | 4.680 | 4.751 | 17,064,940 | -0.03(-0.60%) |
Nov 23, 2012 | 4.723 | 4.780 | 4.687 | 4.780 | 6,069,103 | +0.08(+1.67%) |
Nov 21, 2012 | 4.730 | 4.737 | 4.637 | 4.701 | 9,959,655 | -0.02(-0.45%) |
Nov 20, 2012 | 4.630 | 4.735 | 4.580 | 4.723 | 27,423,022 | +0.10(+2.16%) |
Nov 19, 2012 | 4.594 | 4.658 | 4.569 | 4.623 | 19,326,948 | +0.11(+2.37%) |
Nov 16, 2012 | 4.558 | 4.587 | 4.419 | 4.515 | 37,713,504 | +0.01(+0.32%) |
Nov 15, 2012 | 4.451 | 4.580 | 4.422 | 4.501 | 35,386,232 | +0.04(+0.80%) |
Nov 14, 2012 | 4.630 | 4.655 | 4.458 | 4.465 | 32,501,028 | -0.14(-3.10%) |
Nov 13, 2012 | 4.630 | 4.723 | 4.601 | 4.608 | 25,641,636 | -0.06(-1.23%) |
Nov 12, 2012 | 4.637 | 4.708 | 4.580 | 4.665 | 22,137,612 | +0.06(+1.24%) |
Nov 09, 2012 | 4.544 | 4.680 | 4.537 | 4.608 | 20,771,760 | +0.05(+1.10%) |
Nov 08, 2012 | 4.680 | 4.758 | 4.558 | 4.558 | 38,794,400 | -0.11(-2.30%) |
Nov 07, 2012 | 4.765 | 4.787 | 4.658 | 4.665 | 37,124,872 | -0.19(-3.97%) |
Nov 06, 2012 | 4.723 | 4.873 | 4.708 | 4.858 | 27,347,760 | +0.16(+3.34%) |
Nov 05, 2012 | 4.708 | 4.737 | 4.665 | 4.701 | 24,051,634 | -0.06(-1.20%) |
Nov 02, 2012 | 4.823 | 4.844 | 4.730 | 4.758 | 34,905,888 | -0.01(-0.30%) |
Nov 01, 2012 | 4.673 | 4.773 | 4.601 | 4.773 | 32,617,376 | +0.11(+2.45%) |
Oct 31, 2012 | 4.744 | 4.751 | 4.544 | 4.658 | 35,820,056 | -0.04(-0.91%) |
Oct 26, 2012 | 4.715 | 4.701 | 4.701 | 4.701 | 37,310,980 | -0.02(-0.45%) |
Oct 25, 2012 | 4.651 | 4.723 | 4.580 | 4.723 | 37,137,324 | +0.11(+2.32%) |
Oct 24, 2012 | 4.708 | 4.737 | 4.558 | 4.615 | 42,435,604 | -0.06(-1.22%) |
Oct 23, 2012 | 4.694 | 4.787 | 4.601 | 4.673 | 110,311,936 | -0.42(-8.27%) |
Oct 19, 2012 | 5.144 | 5.158 | 5.008 | 5.094 | 27,497,036 | -0.06(-1.18%) |
Oct 18, 2012 | 5.158 | 5.251 | 5.108 | 5.155 | 30,518,206 | +0.03(+0.49%) |
Oct 17, 2012 | 5.101 | 5.201 | 5.058 | 5.130 | 33,620,244 | +0.05(+0.98%) |
Oct 16, 2012 | 5.294 | 5.323 | 5.033 | 5.080 | 41,292,860 | -0.20(-3.79%) |
Oct 15, 2012 | 5.237 | 5.287 | 5.137 | 5.280 | 28,536,008 | +0.08(+1.51%) |
Oct 12, 2012 | 5.330 | 5.376 | 5.180 | 5.201 | 30,844,486 | -0.24(-4.46%) |
Oct 11, 2012 | 5.473 | 5.494 | 5.430 | 5.444 | 16,879,502 | +0.05(+0.93%) |
Oct 10, 2012 | 5.301 | 5.430 | 5.301 | 5.394 | 21,447,234 | +0.09(+1.61%) |
Oct 09, 2012 | 5.366 | 5.394 | 5.294 | 5.308 | 17,030,640 | -0.05(-0.93%) |
Oct 08, 2012 | 5.366 | 5.430 | 5.337 | 5.358 | 13,799,025 | -0.05(-0.92%) |
Oct 05, 2012 | 5.430 | 5.516 | 5.366 | 5.408 | 25,176,010 | +0.05(+0.87%) |
Oct 04, 2012 | 5.251 | 5.451 | 5.241 | 5.362 | 62,698,184 | +0.13(+2.53%) |
Oct 03, 2012 | 5.144 | 5.301 | 5.108 | 5.230 | 23,425,428 | +0.11(+2.09%) |
Oct 02, 2012 | 5.137 | 5.144 | 5.073 | 5.123 | 16,963,910 | +0.03(+0.56%) |
Oct 01, 2012 | 5.180 | 5.223 | 5.083 | 5.094 | 16,670,526 | -0.05(-0.90%) |
Sep 28, 2012 | 5.151 | 5.201 | 5.123 | 5.141 | 14,119,718 | -0.06(-1.17%) |
Sep 27, 2012 | 5.173 | 5.226 | 5.115 | 5.201 | 22,730,250 | +0.09(+1.82%) |
Sep 26, 2012 | 5.123 | 5.176 | 5.058 | 5.108 | 22,824,778 | -0.04(-0.83%) |
Sep 25, 2012 | 5.323 | 5.351 | 5.144 | 5.151 | 23,654,208 | -0.16(-3.09%) |
Sep 24, 2012 | 5.323 | 5.380 | 5.294 | 5.316 | 17,292,470 | -0.06(-1.06%) |
Sep 21, 2012 | 5.523 | 5.523 | 5.358 | 5.373 | 25,646,686 | -0.04(-0.79%) |
Sep 20, 2012 | 5.408 | 5.430 | 5.266 | 5.416 | 35,684,248 | -0.05(-0.91%) |
Sep 19, 2012 | 5.216 | 5.501 | 5.208 | 5.466 | 61,084,140 | +0.26(+5.08%) |
Sep 18, 2012 | 5.280 | 5.294 | 5.180 | 5.201 | 24,700,918 | -0.08(-1.49%) |
Sep 17, 2012 | 5.430 | 5.437 | 5.273 | 5.280 | 23,270,350 | -0.16(-3.02%) |
Sep 14, 2012 | 5.473 | 5.523 | 5.416 | 5.444 | 40,385,440 | +0.02(+0.40%) |
Sep 13, 2012 | 5.216 | 5.451 | 5.166 | 5.423 | 43,527,004 | +0.21(+4.12%) |
Sep 12, 2012 | 5.273 | 5.294 | 5.194 | 5.208 | 27,794,442 | -0.02(-0.41%) |
Sep 11, 2012 | 5.301 | 5.337 | 5.187 | 5.230 | 27,599,338 | -0.06(-1.21%) |
Sep 10, 2012 | 5.351 | 5.408 | 5.287 | 5.294 | 25,209,874 | +0.04(+0.68%) |
Sep 07, 2012 | 5.180 | 5.280 | 5.155 | 5.258 | 20,056,910 | +0.11(+2.08%) |
Sep 06, 2012 | 5.023 | 5.151 | 5.016 | 5.151 | 26,668,948 | +0.16(+3.29%) |
Sep 05, 2012 | 4.994 | 5.009 | 4.966 | 4.987 | 9,402,149 | -0.01(-0.29%) |
Sep 04, 2012 | 4.973 | 5.009 | 4.923 | 5.001 | 15,362,288 | +0.04(+0.72%) |
Aug 31, 2012 | 5.051 | 5.059 | 4.959 | 4.966 | 18,887,104 | -0.05(-1.00%) |
Aug 30, 2012 | 5.001 | 5.030 | 4.966 | 5.016 | 13,725,507 | -0.01(-0.28%) |
Aug 29, 2012 | 5.073 | 5.101 | 5.016 | 5.030 | 10,167,515 | -0.04(-0.70%) |
Aug 27, 2012 | 5.144 | 5.166 | 5.037 | 5.066 | 12,275,453 | -0.06(-1.11%) |
Aug 24, 2012 | 4.973 | 5.137 | 4.966 | 5.123 | 16,056,167 | +0.12(+2.43%) |
Aug 23, 2012 | 5.059 | 5.080 | 4.980 | 5.001 | 13,357,648 | -0.06(-1.13%) |
Aug 22, 2012 | 4.994 | 5.080 | 4.966 | 5.059 | 16,091,257 | +0.04(+0.85%) |
Aug 21, 2012 | 5.094 | 5.137 | 5.001 | 5.016 | 14,993,854 | -0.07(-1.40%) |
Aug 20, 2012 | 5.094 | 5.133 | 5.066 | 5.087 | 10,600,788 | -0.02(-0.42%) |
Aug 17, 2012 | 5.116 | 5.116 | 5.073 | 5.109 | 13,847,810 | +0.01(+0.28%) |
Aug 16, 2012 | 5.037 | 5.116 | 4.980 | 5.094 | 20,042,838 | +0.06(+1.28%) |
Aug 15, 2012 | 5.023 | 5.051 | 4.987 | 5.030 | 13,093,209 | +0.00(+0.00%) |
Aug 14, 2012 | 5.016 | 5.087 | 4.980 | 5.030 | 27,648,402 | +0.04(+0.86%) |
Aug 13, 2012 | 4.966 | 4.994 | 4.894 | 4.987 | 20,342,850 | -0.01(-0.14%) |
Aug 10, 2012 | 4.930 | 4.994 | 4.916 | 4.994 | 12,846,825 | +0.02(+0.43%) |
Aug 09, 2012 | 4.916 | 4.973 | 4.902 | 4.973 | 22,009,472 | +0.04(+0.72%) |
Aug 08, 2012 | 4.937 | 4.994 | 4.923 | 4.937 | 20,248,938 | -0.03(-0.57%) |
Aug 07, 2012 | 5.023 | 5.059 | 4.959 | 4.966 | 22,899,576 | -0.03(-0.57%) |
Aug 06, 2012 | 5.023 | 5.051 | 4.987 | 4.994 | 18,296,110 | +0.05(+1.01%) |
Aug 03, 2012 | 4.880 | 4.998 | 4.859 | 4.944 | 27,795,946 | +0.15(+3.13%) |
Aug 02, 2012 | 4.837 | 4.912 | 4.766 | 4.795 | 34,404,896 | -0.10(-2.04%) |
Aug 01, 2012 | 5.001 | 5.023 | 4.880 | 4.894 | 24,420,274 | -0.07(-1.44%) |
Jul 31, 2012 | 5.001 | 5.044 | 4.966 | 4.966 | 20,812,934 | -0.06(-1.28%) |
Jul 30, 2012 | 5.051 | 5.094 | 5.023 | 5.030 | 20,772,244 | -0.04(-0.70%) |
Jul 27, 2012 | 5.087 | 5.116 | 4.973 | 5.066 | 32,585,074 | +0.02(+0.42%) |
Jul 26, 2012 | 4.973 | 5.059 | 4.944 | 5.044 | 35,633,396 | +0.11(+2.32%) |
Jul 25, 2012 | 4.795 | 4.959 | 4.755 | 4.930 | 76,871,248 | +0.19(+3.91%) |
Jul 24, 2012 | 4.559 | 4.852 | 4.659 | 4.745 | 77,258,144 | +0.19(+4.07%) |
Jul 23, 2012 | 4.481 | 4.581 | 4.438 | 4.559 | 27,036,768 | -0.01(-0.31%) |
Jul 20, 2012 | 4.638 | 4.759 | 4.552 | 4.573 | 34,352,056 | -0.17(-3.61%) |
Jul 19, 2012 | 4.823 | 4.830 | 4.695 | 4.745 | 19,126,132 | -0.05(-1.04%) |
Jul 18, 2012 | 4.845 | 4.873 | 4.773 | 4.795 | 20,612,652 | -0.09(-1.90%) |
Jul 17, 2012 | 4.795 | 4.894 | 4.745 | 4.887 | 31,666,960 | +0.14(+2.85%) |
Jul 16, 2012 | 4.752 | 4.787 | 4.716 | 4.752 | 12,014,748 | -0.03(-0.60%) |
Jul 13, 2012 | 4.630 | 4.787 | 4.613 | 4.780 | 15,259,158 | +0.16(+3.55%) |
Jul 12, 2012 | 4.623 | 4.659 | 4.573 | 4.616 | 24,791,206 | -0.06(-1.37%) |
Jul 11, 2012 | 4.581 | 4.709 | 4.566 | 4.680 | 24,853,070 | +0.09(+2.02%) |
Jul 10, 2012 | 4.766 | 4.766 | 4.531 | 4.588 | 26,634,668 | -0.14(-3.02%) |
Jul 09, 2012 | 4.759 | 4.780 | 4.630 | 4.730 | 24,932,754 | -0.04(-0.75%) |
Jul 06, 2012 | 4.752 | 4.802 | 4.709 | 4.766 | 17,221,818 | -0.04(-0.89%) |
Jul 05, 2012 | 4.873 | 4.902 | 4.802 | 4.809 | 18,009,058 | -0.09(-1.75%) |
Jul 03, 2012 | 4.887 | 4.937 | 4.859 | 4.894 | 9,897,716 | +0.01(+0.15%) |
Jul 02, 2012 | 4.866 | 4.887 | 4.759 | 4.887 | 22,967,390 | +0.07(+1.48%) |
Jun 29, 2012 | 4.809 | 4.816 | 4.745 | 4.816 | 19,443,488 | +0.15(+3.21%) |
Jun 28, 2012 | 4.502 | 4.702 | 4.459 | 4.666 | 37,729,916 | +0.09(+2.03%) |
Jun 27, 2012 | 4.566 | 4.588 | 4.474 | 4.573 | 53,614,216 | +0.04(+0.79%) |
Jun 26, 2012 | 4.609 | 4.641 | 4.466 | 4.538 | 42,270,112 | -0.03(-0.63%) |
Jun 25, 2012 | 4.673 | 4.673 | 4.552 | 4.566 | 17,648,194 | -0.19(-4.05%) |
Jun 22, 2012 | 4.680 | 4.802 | 4.659 | 4.759 | 16,740,514 | +0.11(+2.46%) |
Jun 21, 2012 | 4.816 | 4.837 | 4.630 | 4.645 | 24,044,760 | -0.16(-3.41%) |
Jun 20, 2012 | 4.816 | 4.837 | 4.709 | 4.809 | 22,651,846 | +0.01(+0.15%) |
Jun 19, 2012 | 4.738 | 4.852 | 4.716 | 4.802 | 28,509,760 | +0.07(+1.51%) |
Jun 18, 2012 | 4.630 | 4.745 | 4.566 | 4.730 | 40,807,824 | +0.13(+2.79%) |
Jun 15, 2012 | 4.559 | 4.602 | 4.488 | 4.602 | 27,940,724 | +0.09(+1.90%) |
Jun 14, 2012 | 4.502 | 4.545 | 4.445 | 4.516 | 28,172,478 | +0.10(+2.26%) |
Jun 13, 2012 | 4.381 | 4.488 | 4.345 | 4.416 | 23,416,282 | +0.01(+0.16%) |
Jun 12, 2012 | 4.281 | 4.416 | 4.221 | 4.409 | 20,997,196 | +0.14(+3.17%) |
Jun 11, 2012 | 4.466 | 4.481 | 4.274 | 4.274 | 23,575,144 | -0.11(-2.44%) |
Jun 08, 2012 | 4.288 | 4.402 | 4.217 | 4.381 | 31,296,476 | +0.04(+0.99%) |
Jun 07, 2012 | 4.359 | 4.431 | 4.245 | 4.338 | 33,472,674 | +0.10(+2.35%) |
Jun 06, 2012 | 4.075 | 4.260 | 4.039 | 4.238 | 30,644,534 | +0.21(+5.31%) |
Jun 05, 2012 | 3.939 | 4.053 | 3.932 | 4.025 | 27,692,070 | +0.07(+1.80%) |
Jun 04, 2012 | 4.067 | 4.160 | 3.889 | 3.953 | 57,265,216 | -0.24(-5.61%) |
Jun 01, 2012 | 4.345 | 4.356 | 4.160 | 4.188 | 38,997,336 | -0.29(-6.52%) |
May 31, 2012 | 4.416 | 4.502 | 4.331 | 4.481 | 23,884,918 | +0.06(+1.45%) |
May 30, 2012 | 4.530 | 4.538 | 4.395 | 4.416 | 20,587,258 | -0.18(-3.88%) |
May 29, 2012 | 4.566 | 4.595 | 4.488 | 4.595 | 21,288,828 | +0.09(+2.06%) |
May 25, 2012 | 4.516 | 4.595 | 4.495 | 4.502 | 13,220,185 | -0.01(-0.16%) |
May 24, 2012 | 4.530 | 4.580 | 4.461 | 4.509 | 32,138,346 | +0.01(+0.32%) |
May 23, 2012 | 4.438 | 4.530 | 4.345 | 4.495 | 30,219,254 | +0.01(+0.32%) |
May 22, 2012 | 4.431 | 4.559 | 4.416 | 4.481 | 30,954,038 | +0.06(+1.45%) |
May 21, 2012 | 4.381 | 4.488 | 4.374 | 4.416 | 28,247,978 | +0.05(+1.14%) |
May 18, 2012 | 4.438 | 4.459 | 4.331 | 4.367 | 23,276,064 | -0.04(-0.97%) |
May 17, 2012 | 4.459 | 4.566 | 4.402 | 4.409 | 31,412,304 | -0.06(-1.28%) |
May 16, 2012 | 4.552 | 4.616 | 4.431 | 4.466 | 27,168,886 | -0.04(-0.95%) |
May 15, 2012 | 4.609 | 4.659 | 4.466 | 4.509 | 49,669,108 | -0.09(-2.01%) |
May 14, 2012 | 4.652 | 4.708 | 4.595 | 4.602 | 30,779,712 | -0.14(-3.00%) |
May 11, 2012 | 4.666 | 4.780 | 4.630 | 4.744 | 18,925,340 | -0.01(-0.15%) |
May 10, 2012 | 4.780 | 4.815 | 4.701 | 4.751 | 29,712,012 | +0.08(+1.68%) |
May 09, 2012 | 4.687 | 4.737 | 4.595 | 4.673 | 47,035,940 | -0.10(-2.09%) |
May 08, 2012 | 4.744 | 4.801 | 4.687 | 4.773 | 31,693,214 | -0.01(-0.15%) |
May 07, 2012 | 4.744 | 4.872 | 4.744 | 4.780 | 34,159,080 | +0.01(+0.15%) |
May 04, 2012 | 4.915 | 4.958 | 4.773 | 4.773 | 45,910,056 | -0.20(-4.01%) |
May 03, 2012 | 4.858 | 4.972 | 4.808 | 4.972 | 48,400,868 | +0.12(+2.50%) |
May 02, 2012 | 4.822 | 4.901 | 4.773 | 4.851 | 20,055,934 | -0.02(-0.44%) |
May 01, 2012 | 4.822 | 4.944 | 4.794 | 4.872 | 26,479,240 | +0.07(+1.48%) |
Apr 30, 2012 | 4.887 | 4.894 | 4.773 | 4.801 | 28,241,498 | -0.10(-2.03%) |
Apr 27, 2012 | 4.837 | 4.929 | 4.751 | 4.901 | 28,933,416 | +0.09(+1.93%) |
Apr 26, 2012 | 4.701 | 4.822 | 4.673 | 4.808 | 29,858,524 | +0.07(+1.50%) |
Apr 25, 2012 | 4.708 | 4.773 | 4.609 | 4.737 | 52,167,952 | +0.14(+3.10%) |
Apr 24, 2012 | 4.395 | 4.630 | 4.359 | 4.595 | 72,322,504 | +0.26(+5.91%) |
Apr 23, 2012 | 4.231 | 4.374 | 4.210 | 4.338 | 29,642,348 | +0.01(+0.33%) |
Apr 20, 2012 | 4.395 | 4.416 | 4.260 | 4.324 | 32,502,884 | -0.04(-0.82%) |
Apr 19, 2012 | 4.473 | 4.473 | 4.310 | 4.359 | 24,441,792 | -0.06(-1.45%) |
Apr 18, 2012 | 4.445 | 4.488 | 4.395 | 4.424 | 22,191,068 | -0.06(-1.27%) |
Apr 17, 2012 | 4.481 | 4.559 | 4.459 | 4.481 | 27,869,616 | +0.06(+1.29%) |
Apr 16, 2012 | 4.409 | 4.466 | 4.288 | 4.424 | 34,247,200 | +0.07(+1.64%) |
Apr 13, 2012 | 4.466 | 4.473 | 4.288 | 4.352 | 40,111,704 | -0.14(-3.02%) |
Apr 12, 2012 | 4.409 | 4.495 | 4.388 | 4.488 | 18,140,386 | +0.08(+1.78%) |
Apr 11, 2012 | 4.395 | 4.445 | 4.367 | 4.409 | 31,940,876 | +0.08(+1.81%) |
Apr 10, 2012 | 4.416 | 4.459 | 4.260 | 4.331 | 39,240,476 | -0.10(-2.25%) |
Apr 09, 2012 | 4.495 | 4.509 | 4.381 | 4.431 | 25,958,440 | -0.15(-3.27%) |
Apr 05, 2012 | 4.587 | 4.637 | 4.502 | 4.580 | 39,167,280 | -0.03(-0.62%) |
Apr 04, 2012 | 4.659 | 4.705 | 4.573 | 4.609 | 41,363,428 | -0.13(-2.71%) |
Apr 03, 2012 | 4.687 | 4.737 | 4.623 | 4.737 | 40,479,928 | +0.05(+1.06%) |