Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.690 | 4.697 | 4.576 | 4.697 | 34,299,028 | +0.05(+1.07%) |
Mar 29, 2012 | 4.619 | 4.654 | 4.540 | 4.647 | 23,838,954 | -0.02(-0.46%) |
Mar 28, 2012 | 4.697 | 4.726 | 4.597 | 4.669 | 27,897,768 | -0.02(-0.46%) |
Mar 27, 2012 | 4.747 | 4.768 | 4.676 | 4.690 | 32,868,390 | -0.02(-0.45%) |
Mar 26, 2012 | 4.690 | 4.711 | 4.612 | 4.711 | 27,549,100 | +0.13(+2.80%) |
Mar 23, 2012 | 4.540 | 4.597 | 4.469 | 4.583 | 38,927,592 | -0.01(-0.16%) |
Mar 22, 2012 | 4.626 | 4.661 | 4.544 | 4.590 | 30,749,200 | -0.11(-2.28%) |
Mar 21, 2012 | 4.683 | 4.726 | 4.633 | 4.697 | 86,321,352 | +0.09(+2.01%) |
Mar 20, 2012 | 4.469 | 4.619 | 4.469 | 4.604 | 67,894,856 | +0.08(+1.73%) |
Mar 19, 2012 | 4.555 | 4.647 | 4.519 | 4.526 | 68,029,640 | -0.04(-0.94%) |
Mar 16, 2012 | 4.690 | 4.768 | 4.562 | 4.569 | 76,398,200 | -0.02(-0.47%) |
Mar 15, 2012 | 4.455 | 4.690 | 4.376 | 4.590 | 89,558,192 | +0.19(+4.38%) |
Mar 14, 2012 | 4.319 | 4.448 | 4.266 | 4.398 | 211,776,080 | +0.29(+6.93%) |
Mar 13, 2012 | 4.049 | 4.141 | 3.995 | 4.113 | 50,672,280 | +0.11(+2.66%) |
Mar 12, 2012 | 4.106 | 4.106 | 3.992 | 4.006 | 29,338,464 | -0.12(-2.93%) |
Mar 09, 2012 | 4.127 | 4.170 | 4.091 | 4.127 | 22,704,262 | +0.01(+0.17%) |
Mar 08, 2012 | 4.198 | 4.212 | 4.077 | 4.120 | 28,224,200 | -0.03(-0.69%) |
Mar 07, 2012 | 4.120 | 4.180 | 4.092 | 4.148 | 27,057,442 | +0.06(+1.39%) |
Mar 06, 2012 | 4.141 | 4.162 | 4.042 | 4.091 | 27,104,062 | -0.13(-3.04%) |
Mar 05, 2012 | 4.234 | 4.248 | 4.170 | 4.219 | 21,581,492 | -0.02(-0.50%) |
Mar 02, 2012 | 4.212 | 4.269 | 4.134 | 4.241 | 32,210,774 | +0.08(+1.88%) |
Mar 01, 2012 | 4.141 | 4.205 | 4.106 | 4.162 | 19,469,804 | +0.06(+1.56%) |
Feb 29, 2012 | 4.170 | 4.212 | 4.084 | 4.098 | 26,784,388 | -0.05(-1.20%) |
Feb 28, 2012 | 4.170 | 4.216 | 4.106 | 4.148 | 24,580,920 | +0.00(+0.00%) |
Feb 27, 2012 | 4.113 | 4.162 | 4.027 | 4.148 | 25,886,142 | +0.02(+0.52%) |
Feb 24, 2012 | 4.219 | 4.227 | 4.077 | 4.127 | 13,878,623 | -0.08(-1.86%) |
Feb 23, 2012 | 4.120 | 4.291 | 3.999 | 4.205 | 39,000,888 | +0.08(+1.90%) |
Feb 22, 2012 | 4.219 | 4.230 | 4.077 | 4.127 | 25,853,964 | -0.13(-3.01%) |
Feb 21, 2012 | 4.283 | 4.326 | 4.184 | 4.255 | 25,024,940 | -0.01(-0.33%) |
Feb 17, 2012 | 4.255 | 4.305 | 4.219 | 4.269 | 24,008,854 | +0.06(+1.52%) |
Feb 16, 2012 | 4.113 | 4.205 | 4.063 | 4.205 | 28,306,204 | +0.09(+2.25%) |
Feb 15, 2012 | 4.056 | 4.162 | 4.033 | 4.113 | 41,166,272 | +0.09(+2.30%) |
Feb 14, 2012 | 4.070 | 4.084 | 3.977 | 4.020 | 20,709,076 | -0.07(-1.74%) |
Feb 13, 2012 | 4.098 | 4.127 | 4.056 | 4.091 | 32,583,292 | +0.06(+1.41%) |
Feb 10, 2012 | 3.992 | 4.077 | 3.963 | 4.034 | 28,890,998 | -0.01(-0.18%) |
Feb 09, 2012 | 3.963 | 4.056 | 3.942 | 4.042 | 23,926,488 | +0.11(+2.90%) |
Feb 08, 2012 | 3.977 | 4.006 | 3.913 | 3.928 | 22,102,096 | -0.05(-1.25%) |
Feb 07, 2012 | 3.956 | 3.999 | 3.921 | 3.977 | 14,655,429 | +0.00(+0.00%) |
Feb 06, 2012 | 3.985 | 4.006 | 3.928 | 3.977 | 19,368,204 | -0.04(-0.89%) |
Feb 03, 2012 | 3.949 | 4.042 | 3.921 | 4.013 | 33,391,048 | +0.14(+3.68%) |
Feb 02, 2012 | 3.750 | 3.885 | 3.721 | 3.871 | 27,670,196 | +0.09(+2.26%) |
Feb 01, 2012 | 3.785 | 3.821 | 3.721 | 3.785 | 23,275,500 | +0.07(+1.92%) |
Jan 31, 2012 | 3.714 | 3.736 | 3.643 | 3.714 | 27,081,300 | +0.04(+0.97%) |
Jan 30, 2012 | 3.721 | 3.728 | 3.643 | 3.679 | 17,095,352 | -0.10(-2.64%) |
Jan 27, 2012 | 3.650 | 3.785 | 3.643 | 3.778 | 26,528,238 | +0.10(+2.71%) |
Jan 26, 2012 | 3.835 | 3.857 | 3.615 | 3.679 | 31,998,178 | -0.11(-2.82%) |
Jan 25, 2012 | 3.707 | 3.885 | 3.629 | 3.785 | 38,850,856 | +0.06(+1.72%) |
Jan 24, 2012 | 3.494 | 3.728 | 3.415 | 3.721 | 61,141,900 | +0.22(+6.30%) |
Jan 23, 2012 | 3.487 | 3.551 | 3.451 | 3.501 | 38,914,432 | +0.01(+0.20%) |
Jan 20, 2012 | 3.494 | 3.510 | 3.408 | 3.494 | 30,765,664 | -0.02(-0.61%) |
Jan 19, 2012 | 3.529 | 3.551 | 3.479 | 3.515 | 26,247,618 | +0.02(+0.61%) |
Jan 18, 2012 | 3.415 | 3.515 | 3.380 | 3.494 | 22,028,024 | +0.08(+2.29%) |
Jan 17, 2012 | 3.401 | 3.483 | 3.380 | 3.415 | 23,975,658 | +0.01(+0.21%) |
Jan 13, 2012 | 3.259 | 3.465 | 3.223 | 3.408 | 36,332,356 | +0.07(+2.13%) |
Jan 12, 2012 | 3.366 | 3.401 | 3.280 | 3.337 | 59,133,252 | -0.08(-2.29%) |
Jan 11, 2012 | 3.316 | 3.444 | 3.273 | 3.415 | 26,363,868 | +0.07(+2.13%) |
Jan 10, 2012 | 3.330 | 3.366 | 3.237 | 3.344 | 27,258,686 | +0.12(+3.75%) |
Jan 09, 2012 | 3.188 | 3.337 | 3.180 | 3.223 | 35,965,288 | +0.09(+2.72%) |
Jan 06, 2012 | 3.223 | 3.245 | 3.109 | 3.138 | 25,739,760 | -0.08(-2.43%) |
Jan 05, 2012 | 3.052 | 3.270 | 3.018 | 3.216 | 44,814,032 | +0.13(+4.15%) |
Jan 04, 2012 | 3.088 | 3.088 | 2.996 | 3.088 | 23,768,956 | +0.03(+0.93%) |
Dec 30, 2011 | 3.070 | 3.102 | 3.045 | 3.060 | 9,132,065 | -0.04(-1.38%) |
Dec 29, 2011 | 3.017 | 3.102 | 3.003 | 3.102 | 15,375,449 | +0.09(+2.83%) |
Dec 28, 2011 | 3.102 | 3.117 | 2.967 | 3.017 | 12,032,896 | -0.09(-2.75%) |
Dec 27, 2011 | 3.102 | 3.131 | 3.067 | 3.102 | 10,054,409 | -0.02(-0.80%) |
Dec 23, 2011 | 3.166 | 3.166 | 3.074 | 3.127 | 9,203,914 | +0.12(+4.15%) |
Dec 21, 2011 | 2.917 | 3.017 | 2.860 | 3.003 | 21,712,572 | +0.09(+2.93%) |
Dec 20, 2011 | 2.775 | 2.932 | 2.775 | 2.917 | 22,771,942 | +0.20(+7.33%) |
Dec 19, 2011 | 2.832 | 2.846 | 2.697 | 2.718 | 20,415,136 | -0.12(-4.26%) |
Dec 16, 2011 | 2.846 | 2.903 | 2.818 | 2.839 | 21,773,872 | +0.01(+0.50%) |
Dec 15, 2011 | 2.875 | 2.896 | 2.811 | 2.825 | 18,362,940 | -0.01(-0.25%) |
Dec 14, 2011 | 2.818 | 2.882 | 2.789 | 2.832 | 24,806,260 | -0.03(-0.99%) |
Dec 13, 2011 | 2.867 | 2.974 | 2.804 | 2.860 | 30,387,666 | +0.02(+0.75%) |
Dec 12, 2011 | 2.846 | 2.882 | 2.804 | 2.839 | 23,841,188 | -0.09(-2.91%) |
Dec 09, 2011 | 2.867 | 2.924 | 2.853 | 2.924 | 27,573,222 | +0.09(+3.00%) |
Dec 08, 2011 | 2.917 | 2.931 | 2.740 | 2.839 | 35,336,092 | -0.11(-3.61%) |
Dec 07, 2011 | 2.931 | 2.974 | 2.846 | 2.946 | 29,866,152 | -0.01(-0.24%) |
Dec 06, 2011 | 3.031 | 3.038 | 2.931 | 2.953 | 38,724,780 | -0.11(-3.48%) |
Dec 05, 2011 | 3.066 | 3.137 | 3.017 | 3.059 | 38,086,164 | +0.06(+2.13%) |
Dec 02, 2011 | 2.988 | 3.116 | 2.938 | 2.995 | 38,192,332 | +0.07(+2.43%) |
Dec 01, 2011 | 2.860 | 2.938 | 2.789 | 2.924 | 29,336,770 | +0.01(+0.24%) |
Nov 30, 2011 | 2.683 | 2.917 | 2.662 | 2.917 | 52,847,056 | +0.37(+14.48%) |
Nov 29, 2011 | 2.662 | 2.669 | 2.491 | 2.548 | 52,895,880 | -0.13(-5.03%) |
Nov 28, 2011 | 2.761 | 2.782 | 2.626 | 2.683 | 23,477,356 | +0.06(+2.44%) |
Nov 25, 2011 | 2.598 | 2.704 | 2.562 | 2.619 | 12,566,624 | +0.01(+0.27%) |
Nov 23, 2011 | 2.711 | 2.736 | 2.591 | 2.612 | 25,442,892 | -0.16(-5.64%) |
Nov 22, 2011 | 2.796 | 2.885 | 2.740 | 2.768 | 24,269,210 | -0.05(-1.76%) |
Nov 21, 2011 | 2.839 | 2.875 | 2.796 | 2.818 | 28,889,336 | -0.09(-3.17%) |
Nov 18, 2011 | 2.846 | 2.924 | 2.807 | 2.910 | 42,640,960 | +0.11(+4.06%) |
Nov 17, 2011 | 2.867 | 2.967 | 2.768 | 2.796 | 39,559,952 | -0.07(-2.48%) |
Nov 16, 2011 | 2.825 | 2.981 | 2.811 | 2.867 | 38,523,364 | +0.00(+0.00%) |
Nov 15, 2011 | 2.818 | 2.889 | 2.811 | 2.867 | 50,233,032 | +0.01(+0.50%) |
Nov 14, 2011 | 2.946 | 2.960 | 2.839 | 2.853 | 35,817,444 | -0.11(-3.60%) |
Nov 11, 2011 | 3.052 | 3.059 | 2.910 | 2.960 | 39,362,804 | +0.02(+0.72%) |
Nov 10, 2011 | 2.981 | 3.017 | 2.875 | 2.938 | 53,106,864 | +0.04(+1.47%) |
Nov 09, 2011 | 2.967 | 3.038 | 2.875 | 2.896 | 57,270,736 | -0.21(-6.85%) |
Nov 08, 2011 | 3.002 | 3.166 | 2.967 | 3.109 | 69,785,312 | +0.16(+5.29%) |
Nov 07, 2011 | 2.846 | 2.960 | 2.818 | 2.953 | 35,377,028 | +0.10(+3.48%) |
Nov 04, 2011 | 2.811 | 2.889 | 2.761 | 2.853 | 36,753,632 | +0.02(+0.75%) |
Nov 03, 2011 | 2.839 | 2.896 | 2.679 | 2.832 | 65,077,240 | +0.08(+2.84%) |
Nov 02, 2011 | 2.711 | 2.775 | 2.672 | 2.754 | 32,550,934 | +0.13(+4.86%) |
Nov 01, 2011 | 2.633 | 2.733 | 2.534 | 2.626 | 44,082,264 | -0.16(-5.85%) |
Oct 31, 2011 | 2.960 | 2.974 | 2.789 | 2.789 | 29,060,146 | -0.24(-7.96%) |
Oct 28, 2011 | 2.981 | 3.059 | 2.924 | 3.031 | 38,453,216 | +0.02(+0.71%) |
Oct 27, 2011 | 2.882 | 3.031 | 2.818 | 3.009 | 56,747,868 | +0.28(+10.42%) |
Oct 26, 2011 | 2.697 | 2.754 | 2.591 | 2.726 | 37,185,732 | +0.09(+3.50%) |
Oct 25, 2011 | 2.718 | 2.796 | 2.541 | 2.633 | 71,857,296 | -0.13(-4.87%) |
Oct 24, 2011 | 2.697 | 2.818 | 2.662 | 2.768 | 37,056,572 | +0.09(+3.17%) |
Oct 21, 2011 | 2.676 | 2.704 | 2.591 | 2.683 | 36,990,596 | +0.06(+2.44%) |
Oct 20, 2011 | 2.626 | 2.655 | 2.520 | 2.619 | 31,424,490 | -0.02(-0.81%) |
Oct 19, 2011 | 2.711 | 2.804 | 2.591 | 2.640 | 35,300,184 | -0.08(-2.87%) |
Oct 18, 2011 | 2.498 | 2.768 | 2.449 | 2.718 | 40,117,112 | +0.26(+10.69%) |
Oct 17, 2011 | 2.576 | 2.584 | 2.435 | 2.456 | 26,008,556 | -0.17(-6.49%) |
Oct 14, 2011 | 2.676 | 2.704 | 2.527 | 2.626 | 32,139,928 | +0.01(+0.54%) |
Oct 13, 2011 | 2.676 | 2.683 | 2.513 | 2.612 | 25,146,228 | -0.10(-3.66%) |
Oct 12, 2011 | 2.598 | 2.796 | 2.584 | 2.711 | 44,983,332 | +0.13(+5.23%) |
Oct 11, 2011 | 2.491 | 2.605 | 2.477 | 2.576 | 49,814,508 | +0.02(+0.83%) |
Oct 10, 2011 | 2.477 | 2.569 | 2.427 | 2.555 | 43,281,876 | +0.14(+5.88%) |
Oct 07, 2011 | 2.612 | 2.619 | 2.378 | 2.413 | 36,980,536 | -0.18(-7.10%) |
Oct 06, 2011 | 2.449 | 2.626 | 2.406 | 2.598 | 51,365,256 | +0.23(+9.91%) |
Oct 05, 2011 | 2.229 | 2.378 | 2.158 | 2.364 | 43,889,772 | +0.10(+4.39%) |
Oct 04, 2011 | 2.115 | 2.271 | 2.002 | 2.264 | 67,758,840 | +0.12(+5.63%) |
Oct 03, 2011 | 2.353 | 2.364 | 2.144 | 2.144 | 55,259,120 | -0.22(-9.31%) |
Sep 30, 2011 | 2.463 | 2.484 | 2.364 | 2.364 | 27,392,758 | -0.16(-6.20%) |
Sep 29, 2011 | 2.520 | 2.569 | 2.420 | 2.520 | 31,112,156 | +0.09(+3.50%) |
Sep 28, 2011 | 2.562 | 2.580 | 2.427 | 2.435 | 42,763,820 | -0.13(-4.99%) |
Sep 27, 2011 | 2.626 | 2.669 | 2.541 | 2.562 | 37,018,224 | +0.01(+0.28%) |
Sep 26, 2011 | 2.498 | 2.569 | 2.406 | 2.555 | 31,706,566 | +0.12(+4.96%) |
Sep 23, 2011 | 2.413 | 2.541 | 2.378 | 2.435 | 44,984,312 | +0.01(+0.29%) |
Sep 22, 2011 | 2.470 | 2.520 | 2.385 | 2.427 | 38,592,892 | -0.14(-5.52%) |
Sep 21, 2011 | 2.704 | 2.711 | 2.562 | 2.569 | 35,841,088 | -0.11(-4.23%) |
Sep 20, 2011 | 2.733 | 2.754 | 2.669 | 2.683 | 32,052,732 | -0.02(-0.79%) |
Sep 19, 2011 | 2.782 | 2.800 | 2.662 | 2.704 | 33,680,308 | -0.13(-4.75%) |
Sep 16, 2011 | 2.818 | 2.846 | 2.733 | 2.839 | 41,358,976 | +0.05(+1.78%) |
Sep 15, 2011 | 2.761 | 2.789 | 2.733 | 2.789 | 45,379,300 | +0.07(+2.61%) |
Sep 14, 2011 | 2.818 | 2.818 | 2.640 | 2.718 | 60,923,120 | -0.04(-1.54%) |
Sep 13, 2011 | 2.832 | 2.874 | 2.733 | 2.761 | 45,268,908 | -0.06(-2.26%) |
Sep 12, 2011 | 2.754 | 2.903 | 2.754 | 2.825 | 39,706,732 | +0.01(+0.50%) |
Sep 09, 2011 | 2.924 | 2.966 | 2.775 | 2.811 | 36,608,572 | -0.15(-5.02%) |
Sep 08, 2011 | 3.044 | 3.122 | 2.938 | 2.959 | 33,225,252 | -0.13(-4.35%) |
Sep 07, 2011 | 2.867 | 3.108 | 2.860 | 3.094 | 43,450,660 | +0.34(+12.34%) |
Sep 06, 2011 | 2.796 | 2.867 | 2.704 | 2.754 | 34,935,828 | -0.17(-5.81%) |
Sep 02, 2011 | 2.931 | 3.009 | 2.874 | 2.924 | 23,301,456 | -0.13(-4.18%) |
Sep 01, 2011 | 3.207 | 3.285 | 3.051 | 3.051 | 19,034,590 | -0.16(-5.07%) |
Aug 31, 2011 | 3.221 | 3.278 | 3.143 | 3.214 | 20,258,336 | +0.04(+1.34%) |
Aug 30, 2011 | 3.101 | 3.221 | 3.044 | 3.172 | 29,730,686 | +0.02(+0.67%) |
Aug 29, 2011 | 2.988 | 3.150 | 2.973 | 3.150 | 19,924,504 | +0.23(+8.01%) |
Aug 26, 2011 | 2.860 | 2.959 | 2.768 | 2.917 | 30,667,004 | +0.05(+1.73%) |
Aug 25, 2011 | 3.080 | 3.186 | 2.846 | 2.867 | 40,791,456 | -0.08(-2.64%) |
Aug 24, 2011 | 2.846 | 2.980 | 2.839 | 2.945 | 30,775,486 | +0.09(+3.23%) |
Aug 23, 2011 | 2.796 | 2.853 | 2.719 | 2.853 | 25,966,346 | +0.11(+3.87%) |
Aug 22, 2011 | 2.860 | 2.888 | 2.747 | 2.747 | 39,631,916 | +0.01(+0.52%) |
Aug 19, 2011 | 2.881 | 3.009 | 2.719 | 2.733 | 43,420,788 | -0.23(-7.88%) |
Aug 18, 2011 | 3.080 | 3.080 | 2.931 | 2.966 | 35,561,596 | -0.25(-7.71%) |
Aug 17, 2011 | 3.179 | 3.313 | 3.143 | 3.214 | 28,751,646 | +0.11(+3.42%) |
Aug 16, 2011 | 3.172 | 3.242 | 3.087 | 3.108 | 23,661,154 | -0.11(-3.52%) |
Aug 15, 2011 | 3.065 | 3.221 | 3.065 | 3.221 | 25,865,978 | +0.18(+5.81%) |
Aug 12, 2011 | 3.235 | 3.313 | 3.016 | 3.044 | 38,802,372 | -0.14(-4.44%) |
Aug 11, 2011 | 3.115 | 3.221 | 3.023 | 3.186 | 31,819,348 | +0.19(+6.38%) |
Aug 10, 2011 | 3.306 | 3.313 | 2.980 | 2.995 | 31,544,888 | -0.39(-11.51%) |
Aug 09, 2011 | 3.448 | 3.391 | 3.087 | 3.384 | 39,630,564 | +0.26(+8.39%) |
Aug 08, 2011 | 3.448 | 3.575 | 3.009 | 3.122 | 55,518,444 | -0.49(-13.53%) |
Aug 05, 2011 | 3.865 | 3.901 | 3.561 | 3.611 | 72,464,576 | -0.17(-4.49%) |
Aug 04, 2011 | 4.000 | 4.042 | 3.780 | 3.780 | 62,842,676 | -0.30(-7.45%) |
Aug 03, 2011 | 4.049 | 4.099 | 3.887 | 4.085 | 73,914,928 | +0.05(+1.23%) |
Aug 02, 2011 | 4.170 | 4.184 | 3.993 | 4.035 | 52,616,676 | -0.15(-3.55%) |
Aug 01, 2011 | 4.311 | 4.418 | 4.124 | 4.184 | 54,352,536 | -0.13(-2.96%) |
Jul 29, 2011 | 4.311 | 4.389 | 4.269 | 4.311 | 18,882,736 | -0.06(-1.30%) |
Jul 28, 2011 | 4.340 | 4.425 | 4.340 | 4.368 | 14,887,875 | +0.03(+0.65%) |
Jul 27, 2011 | 4.495 | 4.531 | 4.333 | 4.340 | 32,103,260 | -0.21(-4.52%) |
Jul 26, 2011 | 4.460 | 4.623 | 4.403 | 4.545 | 41,254,680 | +0.15(+3.38%) |
Jul 25, 2011 | 4.333 | 4.439 | 4.297 | 4.396 | 23,609,140 | +0.01(+0.16%) |
Jul 22, 2011 | 4.403 | 4.411 | 4.326 | 4.389 | 12,934,004 | -0.02(-0.48%) |
Jul 21, 2011 | 4.290 | 4.453 | 4.290 | 4.411 | 31,553,908 | +0.16(+3.66%) |
Jul 20, 2011 | 4.191 | 4.311 | 4.156 | 4.255 | 20,431,670 | +0.08(+1.86%) |
Jul 19, 2011 | 4.134 | 4.191 | 4.064 | 4.177 | 19,731,654 | +0.04(+1.03%) |
Jul 18, 2011 | 4.198 | 4.248 | 4.042 | 4.134 | 26,850,742 | -0.11(-2.50%) |
Jul 15, 2011 | 4.205 | 4.258 | 4.177 | 4.241 | 20,519,732 | +0.07(+1.70%) |
Jul 14, 2011 | 4.255 | 4.262 | 4.149 | 4.170 | 21,565,776 | -0.04(-1.01%) |
Jul 13, 2011 | 4.269 | 4.311 | 4.191 | 4.212 | 20,798,878 | -0.04(-0.83%) |
Jul 12, 2011 | 4.156 | 4.326 | 4.149 | 4.248 | 24,334,532 | +0.07(+1.70%) |
Jul 11, 2011 | 4.269 | 4.304 | 4.156 | 4.177 | 16,776,987 | -0.18(-4.07%) |
Jul 08, 2011 | 4.297 | 4.396 | 4.262 | 4.354 | 22,835,224 | -0.01(-0.32%) |
Jul 07, 2011 | 4.326 | 4.389 | 4.297 | 4.368 | 23,378,142 | +0.11(+2.49%) |
Jul 06, 2011 | 4.326 | 4.340 | 4.219 | 4.262 | 30,659,522 | -0.11(-2.43%) |
Jul 05, 2011 | 4.418 | 4.439 | 4.304 | 4.368 | 17,343,488 | -0.09(-2.06%) |
Jul 01, 2011 | 4.368 | 4.524 | 4.354 | 4.460 | 17,772,436 | +0.07(+1.61%) |
Jun 30, 2011 | 4.347 | 4.418 | 4.319 | 4.389 | 15,891,083 | +0.04(+0.98%) |
Jun 29, 2011 | 4.241 | 4.368 | 4.234 | 4.347 | 27,759,212 | +0.14(+3.37%) |
Jun 28, 2011 | 4.226 | 4.248 | 4.149 | 4.205 | 20,654,718 | +0.00(+0.00%) |
Jun 27, 2011 | 4.241 | 4.283 | 4.156 | 4.205 | 34,317,132 | +0.00(+0.00%) |
Jun 24, 2011 | 4.368 | 4.382 | 4.191 | 4.205 | 27,678,234 | -0.16(-3.73%) |
Jun 23, 2011 | 4.319 | 4.375 | 4.276 | 4.368 | 28,662,974 | -0.03(-0.64%) |
Jun 22, 2011 | 4.432 | 4.573 | 4.389 | 4.396 | 39,603,900 | -0.06(-1.43%) |
Jun 21, 2011 | 4.418 | 4.467 | 4.368 | 4.460 | 14,938,116 | +0.08(+1.78%) |
Jun 20, 2011 | 4.375 | 4.396 | 4.347 | 4.382 | 22,369,048 | -0.06(-1.28%) |
Jun 17, 2011 | 4.411 | 4.559 | 4.389 | 4.439 | 53,196,604 | +0.08(+1.79%) |
Jun 16, 2011 | 4.304 | 4.375 | 4.290 | 4.361 | 27,436,762 | +0.01(+0.16%) |
Jun 15, 2011 | 4.361 | 4.389 | 4.269 | 4.354 | 36,814,620 | -0.07(-1.60%) |
Jun 14, 2011 | 4.333 | 4.481 | 4.276 | 4.425 | 36,659,712 | +0.15(+3.47%) |
Jun 13, 2011 | 4.255 | 4.319 | 4.199 | 4.276 | 53,515,920 | -0.06(-1.47%) |
Jun 10, 2011 | 4.305 | 4.368 | 4.191 | 4.340 | 30,013,816 | +0.01(+0.33%) |
Jun 09, 2011 | 4.347 | 4.379 | 4.294 | 4.326 | 40,524,116 | -0.01(-0.16%) |
Jun 08, 2011 | 4.248 | 4.411 | 4.248 | 4.333 | 29,020,500 | +0.04(+0.99%) |
Jun 07, 2011 | 4.297 | 4.396 | 4.283 | 4.290 | 24,009,520 | +0.01(+0.33%) |
Jun 06, 2011 | 4.488 | 4.488 | 4.184 | 4.276 | 49,707,292 | -0.22(-4.87%) |
Jun 03, 2011 | 4.538 | 4.630 | 4.488 | 4.495 | 22,393,214 | -0.29(-6.06%) |
May 24, 2011 | 4.835 | 4.849 | 4.757 | 4.785 | 21,713,246 | -0.04(-0.88%) |
May 23, 2011 | 4.884 | 4.918 | 4.799 | 4.828 | 18,942,208 | -0.08(-1.73%) |
May 20, 2011 | 4.983 | 5.040 | 4.891 | 4.912 | 25,861,816 | -0.11(-2.11%) |
May 19, 2011 | 5.054 | 5.068 | 5.004 | 5.018 | 18,082,118 | -0.02(-0.42%) |
May 18, 2011 | 5.110 | 5.124 | 5.018 | 5.040 | 27,559,694 | -0.08(-1.66%) |
May 17, 2011 | 5.033 | 5.132 | 5.004 | 5.124 | 16,630,290 | +0.08(+1.68%) |
May 16, 2011 | 4.969 | 5.132 | 4.962 | 5.040 | 17,498,708 | +0.06(+1.13%) |
May 13, 2011 | 5.061 | 5.068 | 4.976 | 4.983 | 17,664,824 | -0.08(-1.67%) |
May 12, 2011 | 5.047 | 5.096 | 4.955 | 5.068 | 20,234,820 | +0.03(+0.56%) |
May 11, 2011 | 5.033 | 5.089 | 5.011 | 5.040 | 13,987,549 | +0.00(+0.00%) |
May 10, 2011 | 5.075 | 5.117 | 5.040 | 5.040 | 18,084,950 | +0.01(+0.14%) |
May 09, 2011 | 5.004 | 5.075 | 5.004 | 5.033 | 11,891,413 | +0.02(+0.42%) |
May 06, 2011 | 5.082 | 5.082 | 4.983 | 5.011 | 32,275,900 | -0.01(-0.28%) |
May 05, 2011 | 5.167 | 5.181 | 5.025 | 5.025 | 22,849,456 | -0.18(-3.53%) |
May 04, 2011 | 5.195 | 5.223 | 5.139 | 5.209 | 15,250,616 | +0.00(+0.00%) |
May 03, 2011 | 5.167 | 5.209 | 5.124 | 5.209 | 13,020,378 | +0.01(+0.27%) |
May 02, 2011 | 5.195 | 5.209 | 5.188 | 5.195 | 9,359,979 | +0.01(+0.14%) |
Apr 29, 2011 | 5.266 | 5.266 | 5.153 | 5.188 | 13,131,098 | -0.07(-1.34%) |
Apr 28, 2011 | 5.223 | 5.266 | 5.167 | 5.259 | 13,878,279 | +0.04(+0.81%) |
Apr 27, 2011 | 5.202 | 5.230 | 5.124 | 5.216 | 16,648,687 | +0.03(+0.55%) |
Apr 26, 2011 | 5.096 | 5.209 | 5.054 | 5.188 | 18,290,872 | +0.13(+2.66%) |
Apr 25, 2011 | 5.066 | 5.089 | 5.033 | 5.054 | 10,286,574 | -0.01(-0.28%) |
Apr 21, 2011 | 5.018 | 5.079 | 4.941 | 5.068 | 15,540,524 | +0.08(+1.56%) |
Apr 20, 2011 | 5.132 | 5.153 | 4.976 | 4.990 | 19,499,700 | -0.08(-1.53%) |
Apr 19, 2011 | 5.068 | 5.117 | 4.828 | 5.068 | 53,758,972 | +0.13(+2.72%) |
Apr 18, 2011 | 4.976 | 5.025 | 4.927 | 4.934 | 26,289,586 | -0.13(-2.65%) |
Apr 15, 2011 | 5.160 | 5.160 | 5.033 | 5.068 | 17,589,400 | -0.05(-0.97%) |
Apr 14, 2011 | 5.103 | 5.124 | 5.011 | 5.117 | 16,438,249 | +0.02(+0.42%) |
Apr 13, 2011 | 5.188 | 5.195 | 5.047 | 5.096 | 18,201,072 | -0.04(-0.83%) |
Apr 12, 2011 | 5.110 | 5.174 | 5.089 | 5.139 | 11,343,043 | +0.01(+0.14%) |
Apr 11, 2011 | 5.139 | 5.174 | 5.117 | 5.132 | 7,391,131 | -0.01(-0.14%) |
Apr 08, 2011 | 5.209 | 5.216 | 5.110 | 5.139 | 11,768,326 | -0.04(-0.82%) |
Apr 07, 2011 | 5.248 | 5.259 | 5.153 | 5.181 | 11,686,570 | -0.06(-1.21%) |
Apr 06, 2011 | 5.103 | 5.266 | 5.096 | 5.245 | 21,256,638 | +0.16(+3.20%) |
Apr 05, 2011 | 5.124 | 5.174 | 5.082 | 5.082 | 13,877,490 | -0.08(-1.51%) |
Apr 04, 2011 | 5.167 | 5.238 | 5.124 | 5.160 | 12,644,018 | +0.01(+0.14%) |