Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.103 | 5.122 | 5.043 | 5.078 | 6,032,068 | +0.06(+1.27%) |
Jun 28, 2012 | 4.985 | 5.036 | 4.934 | 5.014 | 3,505,933 | -0.01(-0.19%) |
Jun 27, 2012 | 4.957 | 5.025 | 4.950 | 5.023 | 4,408,874 | +0.08(+1.67%) |
Jun 26, 2012 | 4.912 | 4.963 | 4.883 | 4.941 | 3,137,656 | +0.06(+1.17%) |
Jun 25, 2012 | 4.871 | 4.950 | 4.868 | 4.883 | 3,492,581 | -0.05(-1.03%) |
Jun 22, 2012 | 4.934 | 4.955 | 4.925 | 4.934 | 2,865,603 | +0.02(+0.45%) |
Jun 21, 2012 | 4.988 | 5.001 | 4.906 | 4.912 | 3,565,146 | -0.06(-1.28%) |
Jun 20, 2012 | 4.957 | 5.004 | 4.925 | 4.976 | 3,295,819 | +0.03(+0.51%) |
Jun 19, 2012 | 4.909 | 4.963 | 4.893 | 4.950 | 2,497,533 | +0.06(+1.17%) |
Jun 18, 2012 | 4.855 | 4.899 | 4.823 | 4.893 | 2,751,767 | +0.03(+0.52%) |
Jun 15, 2012 | 4.868 | 4.880 | 4.820 | 4.868 | 3,492,276 | -0.00(-0.07%) |
Jun 14, 2012 | 4.842 | 4.893 | 4.833 | 4.871 | 3,764,099 | +0.03(+0.59%) |
Jun 13, 2012 | 4.836 | 4.899 | 4.788 | 4.842 | 4,256,101 | +0.02(+0.40%) |
Jun 12, 2012 | 4.783 | 4.832 | 4.780 | 4.823 | 4,479,899 | +0.02(+0.32%) |
Jun 11, 2012 | 4.910 | 4.922 | 4.804 | 4.807 | 5,596,191 | -0.07(-1.40%) |
Jun 08, 2012 | 4.835 | 4.876 | 4.767 | 4.876 | 4,528,324 | +0.05(+1.09%) |
Jun 07, 2012 | 4.885 | 4.907 | 4.811 | 4.823 | 4,374,557 | -0.03(-0.70%) |
Jun 06, 2012 | 4.761 | 4.863 | 4.727 | 4.857 | 3,881,704 | +0.14(+2.96%) |
Jun 05, 2012 | 4.646 | 4.730 | 4.630 | 4.717 | 3,578,304 | +0.07(+1.40%) |
Jun 04, 2012 | 4.640 | 4.671 | 4.612 | 4.652 | 4,616,542 | -0.00(-0.07%) |
Jun 01, 2012 | 4.646 | 4.677 | 4.621 | 4.655 | 5,060,686 | -0.03(-0.66%) |
May 31, 2012 | 4.649 | 4.705 | 4.627 | 4.686 | 4,754,827 | +0.04(+0.80%) |
May 30, 2012 | 4.686 | 4.705 | 4.646 | 4.649 | 3,593,213 | -0.07(-1.51%) |
May 29, 2012 | 4.683 | 4.730 | 4.683 | 4.721 | 3,349,934 | +0.06(+1.20%) |
May 25, 2012 | 4.724 | 4.724 | 4.643 | 4.665 | 3,526,923 | -0.05(-1.12%) |
May 24, 2012 | 4.752 | 4.764 | 4.665 | 4.717 | 4,195,339 | -0.01(-0.13%) |
May 23, 2012 | 4.693 | 4.727 | 4.640 | 4.724 | 5,219,579 | +0.02(+0.46%) |
May 22, 2012 | 4.721 | 4.778 | 4.671 | 4.702 | 4,659,912 | -0.02(-0.39%) |
May 21, 2012 | 4.550 | 4.724 | 4.550 | 4.721 | 4,713,820 | +0.16(+3.61%) |
May 18, 2012 | 4.612 | 4.643 | 4.534 | 4.556 | 5,683,936 | -0.05(-1.01%) |
May 17, 2012 | 4.699 | 4.708 | 4.562 | 4.603 | 8,793,782 | -0.10(-2.18%) |
May 16, 2012 | 4.752 | 4.776 | 4.674 | 4.705 | 5,206,864 | -0.04(-0.92%) |
May 15, 2012 | 4.786 | 4.885 | 4.730 | 4.748 | 6,638,553 | -0.05(-0.97%) |
May 14, 2012 | 4.832 | 4.944 | 4.783 | 4.795 | 6,224,016 | -0.03(-0.71%) |
May 11, 2012 | 4.745 | 4.870 | 4.736 | 4.829 | 6,493,590 | +0.08(+1.70%) |
May 10, 2012 | 4.801 | 4.814 | 4.736 | 4.748 | 4,030,412 | -0.02(-0.39%) |
May 09, 2012 | 4.792 | 4.811 | 4.714 | 4.767 | 6,853,806 | -0.05(-1.03%) |
May 08, 2012 | 4.832 | 4.885 | 4.658 | 4.817 | 9,401,927 | -0.07(-1.34%) |
May 07, 2012 | 4.891 | 4.910 | 4.866 | 4.882 | 3,377,564 | -0.02(-0.32%) |
May 04, 2012 | 4.947 | 4.953 | 4.898 | 4.898 | 2,915,836 | -0.07(-1.50%) |
May 03, 2012 | 5.000 | 5.012 | 4.944 | 4.972 | 2,221,598 | -0.02(-0.37%) |
May 02, 2012 | 4.969 | 5.012 | 4.953 | 4.991 | 2,884,164 | +0.01(+0.19%) |
May 01, 2012 | 4.984 | 5.019 | 4.972 | 4.981 | 4,317,142 | +0.00(+0.00%) |
Apr 30, 2012 | 4.988 | 5.000 | 4.963 | 4.981 | 3,287,180 | -0.01(-0.12%) |
Apr 27, 2012 | 4.981 | 5.028 | 4.969 | 4.988 | 4,637,678 | +0.01(+0.12%) |
Apr 26, 2012 | 4.984 | 4.998 | 4.957 | 4.981 | 4,187,418 | -0.01(-0.12%) |
Apr 25, 2012 | 5.006 | 5.022 | 4.957 | 4.988 | 3,958,577 | +0.00(+0.06%) |
Apr 24, 2012 | 4.991 | 5.012 | 4.960 | 4.984 | 2,389,057 | +0.00(+0.00%) |
Apr 23, 2012 | 4.953 | 5.006 | 4.932 | 4.984 | 3,526,868 | +0.00(+0.00%) |
Apr 20, 2012 | 4.972 | 5.022 | 4.961 | 4.984 | 2,707,107 | +0.02(+0.50%) |
Apr 19, 2012 | 4.997 | 5.025 | 4.950 | 4.960 | 2,459,764 | -0.04(-0.81%) |
Apr 18, 2012 | 5.006 | 5.033 | 4.985 | 5.000 | 2,096,624 | -0.01(-0.19%) |
Apr 17, 2012 | 5.028 | 5.044 | 4.997 | 5.009 | 2,748,754 | +0.00(+0.00%) |
Apr 16, 2012 | 4.963 | 5.012 | 4.938 | 5.009 | 5,537,401 | +0.06(+1.26%) |
Apr 13, 2012 | 5.028 | 5.037 | 4.941 | 4.947 | 2,723,071 | -0.07(-1.36%) |
Apr 12, 2012 | 4.966 | 5.019 | 4.953 | 5.016 | 2,982,264 | +0.05(+0.94%) |
Apr 11, 2012 | 4.969 | 4.981 | 4.916 | 4.969 | 3,970,884 | +0.06(+1.27%) |
Apr 10, 2012 | 5.025 | 5.047 | 4.907 | 4.907 | 5,200,224 | -0.11(-2.29%) |
Apr 09, 2012 | 5.040 | 5.071 | 5.019 | 5.022 | 2,429,113 | -0.06(-1.22%) |
Apr 05, 2012 | 5.078 | 5.115 | 5.068 | 5.084 | 2,201,515 | +0.01(+0.12%) |
Apr 04, 2012 | 5.099 | 5.130 | 5.075 | 5.078 | 2,762,358 | -0.06(-1.21%) |
Apr 03, 2012 | 5.106 | 5.152 | 5.103 | 5.140 | 4,375,401 | +0.01(+0.24%) |
Apr 02, 2012 | 5.087 | 5.155 | 5.068 | 5.127 | 4,584,107 | +0.05(+0.98%) |
Mar 30, 2012 | 5.124 | 5.124 | 5.050 | 5.078 | 5,370,506 | +0.02(+0.37%) |
Mar 29, 2012 | 5.075 | 5.099 | 5.030 | 5.059 | 3,710,072 | -0.03(-0.61%) |
Mar 28, 2012 | 5.087 | 5.109 | 5.053 | 5.090 | 3,029,459 | -0.01(-0.18%) |
Mar 27, 2012 | 5.093 | 5.103 | 5.071 | 5.099 | 3,308,238 | +0.01(+0.18%) |
Mar 26, 2012 | 5.059 | 5.090 | 5.050 | 5.090 | 2,902,695 | +0.06(+1.11%) |
Mar 23, 2012 | 5.003 | 5.037 | 4.975 | 5.034 | 2,098,936 | +0.03(+0.62%) |
Mar 22, 2012 | 5.034 | 5.047 | 5.000 | 5.003 | 3,732,284 | -0.05(-0.92%) |
Mar 21, 2012 | 5.050 | 5.078 | 5.022 | 5.050 | 3,275,143 | +0.00(+0.00%) |
Mar 20, 2012 | 5.056 | 5.075 | 5.037 | 5.050 | 2,348,008 | -0.04(-0.85%) |
Mar 19, 2012 | 5.016 | 5.093 | 4.994 | 5.093 | 3,968,440 | +0.09(+1.80%) |
Mar 16, 2012 | 5.081 | 5.093 | 4.988 | 5.003 | 5,186,462 | -0.07(-1.41%) |
Mar 15, 2012 | 5.078 | 5.093 | 5.051 | 5.075 | 3,567,237 | -0.00(-0.06%) |
Mar 14, 2012 | 5.112 | 5.130 | 5.062 | 5.078 | 3,702,505 | -0.05(-1.03%) |
Mar 13, 2012 | 5.034 | 5.130 | 5.006 | 5.130 | 5,185,341 | +0.14(+2.74%) |
Mar 12, 2012 | 5.015 | 5.018 | 4.976 | 4.994 | 4,794,876 | +0.00(+0.06%) |
Mar 09, 2012 | 5.006 | 5.009 | 4.979 | 4.991 | 5,771,529 | -0.01(-0.12%) |
Mar 08, 2012 | 5.030 | 5.030 | 4.979 | 4.997 | 7,985,059 | -0.03(-0.66%) |
Mar 07, 2012 | 5.003 | 5.036 | 4.982 | 5.030 | 4,518,662 | +0.05(+0.97%) |
Mar 06, 2012 | 5.033 | 5.048 | 4.970 | 4.982 | 6,011,766 | -0.09(-1.74%) |
Mar 05, 2012 | 5.076 | 5.106 | 5.058 | 5.070 | 4,131,513 | +0.00(+0.00%) |
Mar 02, 2012 | 5.055 | 5.133 | 5.048 | 5.070 | 6,864,344 | +0.02(+0.42%) |
Mar 01, 2012 | 5.100 | 5.100 | 5.039 | 5.048 | 4,405,850 | -0.01(-0.24%) |
Feb 29, 2012 | 5.045 | 5.100 | 5.021 | 5.061 | 7,081,990 | +0.05(+0.91%) |
Feb 28, 2012 | 5.024 | 5.036 | 4.957 | 5.015 | 7,058,048 | +0.07(+1.35%) |
Feb 27, 2012 | 4.872 | 4.963 | 4.845 | 4.948 | 5,418,398 | +0.05(+1.09%) |
Feb 24, 2012 | 4.936 | 4.945 | 4.885 | 4.895 | 5,075,297 | -0.06(-1.16%) |
Feb 23, 2012 | 4.945 | 4.991 | 4.933 | 4.953 | 4,307,117 | +0.01(+0.18%) |
Feb 22, 2012 | 4.985 | 5.000 | 4.916 | 4.944 | 5,032,412 | -0.03(-0.64%) |
Feb 21, 2012 | 4.997 | 5.018 | 4.957 | 4.976 | 5,826,955 | -0.00(-0.06%) |
Feb 17, 2012 | 4.957 | 4.994 | 4.918 | 4.979 | 7,296,173 | +0.05(+0.92%) |
Feb 16, 2012 | 4.881 | 4.945 | 4.869 | 4.933 | 5,521,255 | +0.07(+1.37%) |
Feb 15, 2012 | 4.939 | 4.966 | 4.860 | 4.866 | 6,821,751 | -0.07(-1.41%) |
Feb 14, 2012 | 4.979 | 4.991 | 4.891 | 4.936 | 6,557,580 | -0.05(-0.91%) |
Feb 13, 2012 | 4.963 | 4.982 | 4.921 | 4.982 | 5,322,685 | +0.06(+1.20%) |
Feb 10, 2012 | 4.933 | 4.942 | 4.891 | 4.922 | 5,029,022 | -0.03(-0.70%) |
Feb 09, 2012 | 4.933 | 4.994 | 4.924 | 4.957 | 5,257,796 | +0.03(+0.68%) |
Feb 08, 2012 | 4.915 | 4.933 | 4.863 | 4.924 | 6,414,881 | +0.01(+0.19%) |
Feb 07, 2012 | 4.894 | 4.945 | 4.894 | 4.915 | 5,829,333 | -0.01(-0.19%) |
Feb 06, 2012 | 4.906 | 4.930 | 4.866 | 4.924 | 5,473,392 | +0.00(+0.00%) |
Feb 03, 2012 | 4.894 | 4.933 | 4.839 | 4.924 | 7,265,865 | +0.04(+0.87%) |
Feb 02, 2012 | 4.872 | 4.906 | 4.854 | 4.881 | 4,969,495 | -0.01(-0.12%) |
Feb 01, 2012 | 4.833 | 4.888 | 4.827 | 4.888 | 7,292,758 | +0.08(+1.58%) |
Jan 31, 2012 | 4.854 | 4.863 | 4.812 | 4.812 | 9,526,876 | -0.02(-0.38%) |
Jan 30, 2012 | 4.787 | 4.839 | 4.754 | 4.830 | 4,798,842 | +0.00(+0.06%) |
Jan 27, 2012 | 4.800 | 4.854 | 4.800 | 4.827 | 5,603,848 | -0.00(-0.06%) |
Jan 26, 2012 | 4.815 | 4.837 | 4.787 | 4.830 | 6,760,544 | +0.03(+0.70%) |
Jan 25, 2012 | 4.781 | 4.806 | 4.751 | 4.796 | 5,751,956 | -0.01(-0.13%) |
Jan 24, 2012 | 4.733 | 4.804 | 4.699 | 4.803 | 6,450,948 | +0.04(+0.83%) |
Jan 23, 2012 | 4.775 | 4.821 | 4.754 | 4.763 | 9,923,288 | -0.02(-0.38%) |
Jan 20, 2012 | 4.693 | 4.781 | 4.690 | 4.781 | 36,832,232 | -0.10(-2.11%) |
Jan 19, 2012 | 4.888 | 4.915 | 4.866 | 4.885 | 5,919,301 | +0.03(+0.56%) |
Jan 18, 2012 | 4.848 | 4.872 | 4.815 | 4.857 | 5,727,079 | +0.04(+0.82%) |
Jan 17, 2012 | 4.854 | 4.891 | 4.803 | 4.818 | 4,909,787 | -0.02(-0.50%) |
Jan 13, 2012 | 4.784 | 4.845 | 4.760 | 4.842 | 3,471,170 | +0.02(+0.44%) |
Jan 12, 2012 | 4.827 | 4.854 | 4.806 | 4.821 | 3,841,862 | +0.00(+0.06%) |
Jan 11, 2012 | 4.809 | 4.827 | 4.763 | 4.818 | 4,049,830 | +0.02(+0.32%) |
Jan 10, 2012 | 4.821 | 4.830 | 4.803 | 4.803 | 3,813,526 | +0.03(+0.64%) |
Jan 09, 2012 | 4.803 | 4.809 | 4.754 | 4.772 | 2,406,062 | +0.00(+0.00%) |
Jan 06, 2012 | 4.760 | 4.790 | 4.727 | 4.772 | 4,065,282 | +0.02(+0.38%) |
Jan 05, 2012 | 4.687 | 4.766 | 4.642 | 4.754 | 3,532,061 | +0.05(+0.97%) |
Jan 04, 2012 | 4.730 | 4.745 | 4.690 | 4.708 | 3,215,211 | +0.02(+0.39%) |
Dec 30, 2011 | 4.690 | 4.724 | 4.687 | 4.690 | 2,902,933 | +0.00(+0.00%) |
Dec 29, 2011 | 4.620 | 4.702 | 4.617 | 4.690 | 2,502,170 | +0.08(+1.71%) |
Dec 28, 2011 | 4.654 | 4.678 | 4.611 | 4.611 | 3,463,119 | -0.04(-0.85%) |
Dec 27, 2011 | 4.654 | 4.687 | 4.645 | 4.651 | 2,404,115 | -0.02(-0.39%) |
Dec 23, 2011 | 4.623 | 4.669 | 4.623 | 4.669 | 2,880,392 | +0.10(+2.19%) |
Dec 21, 2011 | 4.548 | 4.569 | 4.487 | 4.569 | 4,873,473 | +0.01(+0.13%) |
Dec 20, 2011 | 4.520 | 4.575 | 4.481 | 4.563 | 5,550,899 | +0.12(+2.59%) |
Dec 19, 2011 | 4.511 | 4.523 | 4.438 | 4.447 | 4,607,935 | -0.06(-1.35%) |
Dec 16, 2011 | 4.493 | 4.545 | 4.470 | 4.508 | 4,741,124 | +0.04(+0.88%) |
Dec 15, 2011 | 4.548 | 4.578 | 4.466 | 4.469 | 3,541,973 | -0.03(-0.74%) |
Dec 14, 2011 | 4.523 | 4.529 | 4.461 | 4.502 | 5,297,881 | -0.04(-0.80%) |
Dec 13, 2011 | 4.593 | 4.645 | 4.493 | 4.538 | 5,346,479 | -0.02(-0.53%) |
Dec 12, 2011 | 4.613 | 4.619 | 4.521 | 4.563 | 8,744,495 | -0.07(-1.47%) |
Dec 09, 2011 | 4.592 | 4.652 | 4.573 | 4.631 | 4,208,471 | +0.06(+1.36%) |
Dec 08, 2011 | 4.702 | 4.705 | 4.563 | 4.569 | 5,091,963 | -0.16(-3.39%) |
Dec 07, 2011 | 4.643 | 4.741 | 4.613 | 4.729 | 6,819,740 | +0.06(+1.21%) |
Dec 06, 2011 | 4.652 | 4.684 | 4.634 | 4.672 | 3,584,563 | +0.01(+0.13%) |
Dec 05, 2011 | 4.669 | 4.708 | 4.646 | 4.667 | 5,333,218 | +0.07(+1.48%) |
Dec 02, 2011 | 4.646 | 4.678 | 4.595 | 4.598 | 5,392,987 | +0.00(+0.00%) |
Dec 01, 2011 | 4.583 | 4.646 | 4.554 | 4.598 | 5,461,711 | -0.01(-0.32%) |
Nov 30, 2011 | 4.551 | 4.616 | 4.492 | 4.613 | 18,942,510 | +0.22(+4.92%) |
Nov 29, 2011 | 4.326 | 4.403 | 4.287 | 4.397 | 6,282,760 | +0.07(+1.58%) |
Nov 28, 2011 | 4.364 | 4.397 | 4.287 | 4.329 | 5,277,669 | +0.10(+2.46%) |
Nov 25, 2011 | 4.210 | 4.287 | 4.195 | 4.225 | 2,958,431 | -0.00(-0.07%) |
Nov 23, 2011 | 4.343 | 4.370 | 4.228 | 4.228 | 6,916,784 | -0.15(-3.45%) |
Nov 22, 2011 | 4.406 | 4.462 | 4.379 | 4.379 | 5,133,474 | -0.02(-0.54%) |
Nov 21, 2011 | 4.438 | 4.444 | 4.364 | 4.403 | 5,973,199 | -0.09(-1.98%) |
Nov 18, 2011 | 4.462 | 4.512 | 4.432 | 4.492 | 5,364,917 | +0.06(+1.34%) |
Nov 17, 2011 | 4.465 | 4.498 | 4.403 | 4.432 | 5,547,078 | -0.02(-0.47%) |
Nov 16, 2011 | 4.474 | 4.508 | 4.447 | 4.453 | 5,719,788 | -0.07(-1.57%) |
Nov 15, 2011 | 4.462 | 4.545 | 4.453 | 4.524 | 4,703,849 | +0.04(+0.99%) |
Nov 14, 2011 | 4.512 | 4.530 | 4.447 | 4.480 | 4,657,997 | -0.05(-1.11%) |
Nov 11, 2011 | 4.554 | 4.581 | 4.509 | 4.530 | 3,307,031 | +0.03(+0.59%) |
Nov 10, 2011 | 4.515 | 4.545 | 4.462 | 4.503 | 4,876,215 | +0.05(+1.13%) |
Nov 09, 2011 | 4.477 | 4.533 | 4.438 | 4.453 | 7,620,271 | -0.10(-2.28%) |
Nov 08, 2011 | 4.696 | 4.708 | 4.518 | 4.557 | 7,391,384 | -0.04(-0.84%) |
Nov 07, 2011 | 4.575 | 4.601 | 4.453 | 4.595 | 7,088,158 | +0.05(+1.11%) |
Nov 04, 2011 | 4.530 | 4.563 | 4.498 | 4.545 | 6,555,609 | -0.04(-0.90%) |
Nov 03, 2011 | 4.595 | 4.616 | 4.480 | 4.586 | 7,519,436 | +0.07(+1.58%) |
Nov 02, 2011 | 4.459 | 4.530 | 4.441 | 4.515 | 5,344,396 | +0.10(+2.35%) |
Nov 01, 2011 | 4.435 | 4.514 | 4.400 | 4.412 | 8,851,735 | -0.17(-3.81%) |
Oct 31, 2011 | 4.595 | 4.658 | 4.581 | 4.586 | 5,312,748 | -0.07(-1.53%) |
Oct 28, 2011 | 4.622 | 4.687 | 4.603 | 4.658 | 4,447,871 | +0.01(+0.26%) |
Oct 27, 2011 | 4.586 | 4.690 | 4.586 | 4.646 | 10,087,662 | +0.13(+2.89%) |
Oct 26, 2011 | 4.480 | 4.521 | 4.447 | 4.515 | 4,047,847 | +0.11(+2.42%) |
Oct 25, 2011 | 4.509 | 4.521 | 4.403 | 4.409 | 4,486,670 | -0.13(-2.94%) |
Oct 24, 2011 | 4.438 | 4.548 | 4.432 | 4.542 | 6,343,230 | +0.13(+2.89%) |
Oct 21, 2011 | 4.388 | 4.426 | 4.366 | 4.415 | 4,687,149 | +0.06(+1.36%) |
Oct 20, 2011 | 4.290 | 4.406 | 4.269 | 4.355 | 6,829,545 | +0.07(+1.73%) |
Oct 19, 2011 | 4.379 | 4.417 | 4.263 | 4.281 | 4,841,031 | -0.09(-2.17%) |
Oct 18, 2011 | 4.237 | 4.400 | 4.180 | 4.376 | 6,148,789 | +0.18(+4.31%) |
Oct 17, 2011 | 4.287 | 4.296 | 4.177 | 4.195 | 3,465,875 | -0.11(-2.48%) |
Oct 14, 2011 | 4.290 | 4.305 | 4.234 | 4.302 | 3,032,030 | +0.07(+1.75%) |
Oct 13, 2011 | 4.231 | 4.254 | 4.174 | 4.228 | 4,480,744 | -0.02(-0.56%) |
Oct 12, 2011 | 4.237 | 4.299 | 4.219 | 4.251 | 4,601,027 | +0.04(+0.84%) |
Oct 11, 2011 | 4.192 | 4.225 | 4.142 | 4.216 | 4,501,707 | +0.01(+0.21%) |
Oct 10, 2011 | 4.145 | 4.216 | 4.106 | 4.207 | 4,972,574 | +0.12(+2.90%) |
Oct 07, 2011 | 4.133 | 4.145 | 4.026 | 4.088 | 8,716,240 | -0.04(-1.08%) |
Oct 06, 2011 | 4.096 | 4.136 | 3.979 | 4.133 | 6,381,807 | +0.08(+2.05%) |
Oct 05, 2011 | 4.002 | 4.065 | 3.919 | 4.050 | 7,079,992 | +0.04(+0.89%) |
Oct 04, 2011 | 3.854 | 4.017 | 3.783 | 4.014 | 9,454,681 | +0.08(+2.11%) |
Oct 03, 2011 | 4.032 | 4.137 | 3.931 | 3.931 | 6,397,333 | -0.15(-3.70%) |
Sep 30, 2011 | 4.192 | 4.216 | 4.082 | 4.082 | 8,027,823 | -0.13(-3.03%) |
Sep 29, 2011 | 4.136 | 4.216 | 4.103 | 4.210 | 8,024,275 | +0.20(+5.03%) |
Sep 28, 2011 | 4.017 | 4.127 | 3.999 | 4.008 | 6,623,345 | -0.08(-1.89%) |
Sep 27, 2011 | 4.168 | 4.189 | 4.041 | 4.085 | 6,836,996 | +0.02(+0.51%) |
Sep 26, 2011 | 4.041 | 4.068 | 3.928 | 4.065 | 6,382,293 | +0.08(+2.09%) |
Sep 23, 2011 | 3.910 | 3.982 | 3.863 | 3.982 | 6,813,399 | +0.04(+0.90%) |
Sep 22, 2011 | 3.899 | 4.008 | 3.872 | 3.946 | 8,131,657 | -0.06(-1.48%) |
Sep 21, 2011 | 4.145 | 4.195 | 3.994 | 4.005 | 7,490,017 | -0.14(-3.43%) |
Sep 20, 2011 | 4.183 | 4.243 | 4.139 | 4.148 | 3,132,126 | -0.03(-0.78%) |
Sep 19, 2011 | 4.183 | 4.225 | 4.115 | 4.180 | 4,378,732 | -0.07(-1.67%) |
Sep 16, 2011 | 4.251 | 4.290 | 4.189 | 4.251 | 4,372,998 | -0.01(-0.35%) |
Sep 15, 2011 | 4.237 | 4.266 | 4.167 | 4.266 | 6,727,432 | +0.07(+1.77%) |
Sep 14, 2011 | 4.213 | 4.272 | 4.100 | 4.192 | 8,850,653 | -0.00(-0.07%) |
Sep 13, 2011 | 4.142 | 4.207 | 4.074 | 4.195 | 5,638,600 | +0.07(+1.65%) |
Sep 12, 2011 | 4.063 | 4.130 | 4.023 | 4.127 | 8,275,702 | +0.02(+0.49%) |
Sep 09, 2011 | 4.165 | 4.234 | 4.101 | 4.107 | 8,829,379 | -0.10(-2.27%) |
Sep 08, 2011 | 4.251 | 4.344 | 4.202 | 4.202 | 6,718,691 | -0.10(-2.29%) |
Sep 07, 2011 | 4.208 | 4.303 | 4.179 | 4.300 | 4,418,365 | +0.16(+3.91%) |
Sep 06, 2011 | 4.026 | 4.147 | 4.014 | 4.138 | 5,693,048 | -0.03(-0.63%) |
Sep 02, 2011 | 4.182 | 4.237 | 4.147 | 4.165 | 4,875,380 | -0.10(-2.24%) |
Sep 01, 2011 | 4.396 | 4.402 | 4.257 | 4.260 | 8,755,144 | -0.14(-3.09%) |
Aug 31, 2011 | 4.396 | 4.433 | 4.347 | 4.396 | 4,524,228 | +0.03(+0.66%) |
Aug 30, 2011 | 4.350 | 4.410 | 4.326 | 4.367 | 7,031,057 | -0.01(-0.13%) |
Aug 29, 2011 | 4.263 | 4.373 | 4.245 | 4.373 | 5,625,905 | +0.17(+3.99%) |
Aug 26, 2011 | 4.052 | 4.217 | 3.994 | 4.205 | 5,998,702 | +0.13(+3.27%) |
Aug 25, 2011 | 4.205 | 4.245 | 4.046 | 4.072 | 4,482,711 | -0.10(-2.36%) |
Aug 24, 2011 | 4.141 | 4.188 | 4.034 | 4.170 | 3,909,514 | +0.04(+1.05%) |
Aug 23, 2011 | 4.029 | 4.133 | 3.979 | 4.127 | 5,823,482 | +0.13(+3.18%) |
Aug 22, 2011 | 4.066 | 4.086 | 3.962 | 4.000 | 5,997,561 | +0.03(+0.73%) |
Aug 19, 2011 | 3.985 | 4.138 | 3.965 | 3.971 | 4,514,567 | -0.07(-1.79%) |
Aug 18, 2011 | 4.127 | 4.136 | 4.011 | 4.043 | 6,351,634 | -0.22(-5.09%) |
Aug 17, 2011 | 4.292 | 4.300 | 4.237 | 4.260 | 4,978,456 | -0.00(-0.07%) |
Aug 16, 2011 | 4.245 | 4.321 | 4.208 | 4.263 | 5,244,605 | -0.02(-0.54%) |
Aug 15, 2011 | 4.208 | 4.286 | 4.199 | 4.286 | 5,160,574 | +0.14(+3.28%) |
Aug 12, 2011 | 4.173 | 4.306 | 4.098 | 4.150 | 7,205,000 | +0.02(+0.56%) |
Aug 11, 2011 | 3.890 | 4.179 | 3.855 | 4.127 | 9,471,686 | +0.28(+7.37%) |
Aug 10, 2011 | 3.922 | 4.031 | 3.806 | 3.844 | 15,801,965 | -0.17(-4.32%) |
Aug 09, 2011 | 3.924 | 4.037 | 3.687 | 4.017 | 24,312,654 | +0.24(+6.27%) |
Aug 08, 2011 | 3.994 | 4.107 | 3.736 | 3.780 | 18,207,422 | -0.35(-8.41%) |
Aug 05, 2011 | 4.332 | 4.448 | 4.040 | 4.127 | 16,461,709 | -0.06(-1.45%) |
Aug 04, 2011 | 4.465 | 4.526 | 4.176 | 4.188 | 13,957,415 | -0.36(-7.83%) |
Aug 03, 2011 | 4.532 | 4.604 | 4.477 | 4.543 | 9,159,410 | -0.00(-0.06%) |
Aug 02, 2011 | 4.647 | 4.702 | 4.546 | 4.546 | 6,361,419 | -0.15(-3.26%) |
Aug 01, 2011 | 4.726 | 4.749 | 4.639 | 4.700 | 6,461,747 | +0.03(+0.68%) |
Jul 29, 2011 | 4.616 | 4.679 | 4.558 | 4.668 | 5,649,871 | -0.01(-0.19%) |
Jul 28, 2011 | 4.676 | 4.734 | 4.659 | 4.676 | 4,619,646 | +0.00(+0.06%) |
Jul 27, 2011 | 4.714 | 4.740 | 4.650 | 4.674 | 8,515,395 | -0.04(-0.86%) |
Jul 26, 2011 | 4.682 | 4.731 | 4.679 | 4.714 | 3,691,121 | +0.03(+0.56%) |
Jul 25, 2011 | 4.642 | 4.700 | 4.639 | 4.688 | 3,955,966 | -0.01(-0.18%) |
Jul 22, 2011 | 4.665 | 4.702 | 4.633 | 4.697 | 3,347,646 | +0.04(+0.93%) |
Jul 21, 2011 | 4.610 | 4.665 | 4.595 | 4.653 | 4,651,924 | +0.07(+1.45%) |
Jul 20, 2011 | 4.500 | 4.595 | 4.483 | 4.587 | 7,988,696 | +0.10(+2.12%) |
Jul 19, 2011 | 4.405 | 4.514 | 4.405 | 4.491 | 8,311,227 | +0.11(+2.44%) |
Jul 18, 2011 | 4.506 | 4.520 | 4.332 | 4.384 | 15,086,076 | -0.14(-3.01%) |
Jul 15, 2011 | 4.558 | 4.561 | 4.500 | 4.520 | 4,224,926 | -0.01(-0.13%) |
Jul 14, 2011 | 4.552 | 4.569 | 4.517 | 4.526 | 3,818,353 | -0.02(-0.45%) |
Jul 13, 2011 | 4.552 | 4.604 | 4.529 | 4.546 | 4,138,655 | +0.01(+0.32%) |
Jul 12, 2011 | 4.581 | 4.636 | 4.517 | 4.532 | 5,578,495 | -0.07(-1.51%) |
Jul 11, 2011 | 4.624 | 4.671 | 4.581 | 4.601 | 4,681,094 | -0.06(-1.36%) |
Jul 08, 2011 | 4.653 | 4.682 | 4.630 | 4.665 | 2,982,957 | -0.03(-0.68%) |
Jul 07, 2011 | 4.656 | 4.714 | 4.642 | 4.697 | 4,013,621 | +0.07(+1.50%) |
Jul 06, 2011 | 4.540 | 4.636 | 4.512 | 4.627 | 10,766,420 | +0.08(+1.72%) |
Jul 05, 2011 | 4.642 | 4.668 | 4.549 | 4.549 | 6,546,093 | -0.11(-2.36%) |