Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.760 | 1.810 | 1.677 | 1.680 | 1,865,540 | -0.07(-4.00%) |
Nov 29, 2012 | 1.650 | 1.770 | 1.520 | 1.750 | 387,732 | +0.05(+2.94%) |
Nov 28, 2012 | 1.610 | 1.780 | 1.550 | 1.700 | 652,044 | +0.11(+6.92%) |
Nov 27, 2012 | 1.520 | 1.600 | 1.500 | 1.590 | 329,457 | +0.09(+6.00%) |
Nov 26, 2012 | 1.500 | 1.510 | 1.400 | 1.500 | 460,179 | +0.05(+3.45%) |
Nov 23, 2012 | 1.380 | 1.480 | 1.340 | 1.450 | 395,095 | +0.09(+6.62%) |
Nov 21, 2012 | 1.350 | 1.370 | 1.280 | 1.360 | 299,586 | +0.03(+2.26%) |
Nov 20, 2012 | 1.300 | 1.350 | 1.230 | 1.330 | 313,212 | +0.06(+4.72%) |
Nov 19, 2012 | 1.210 | 1.291 | 1.210 | 1.270 | 477,806 | +0.09(+7.63%) |
Nov 16, 2012 | 1.150 | 1.250 | 1.120 | 1.180 | 330,821 | +0.02(+1.72%) |
Nov 15, 2012 | 1.110 | 1.170 | 1.060 | 1.160 | 366,971 | +0.04(+3.57%) |
Nov 14, 2012 | 1.100 | 1.160 | 1.100 | 1.120 | 117,037 | +0.02(+1.82%) |
Nov 13, 2012 | 1.110 | 1.169 | 1.090 | 1.100 | 257,108 | -0.03(-2.65%) |
Nov 12, 2012 | 1.200 | 1.240 | 1.110 | 1.130 | 152,392 | -0.07(-5.83%) |
Nov 09, 2012 | 1.220 | 1.230 | 1.190 | 1.200 | 175,535 | -0.02(-1.64%) |
Nov 08, 2012 | 1.270 | 1.270 | 1.220 | 1.220 | 184,960 | -0.03(-2.40%) |
Nov 07, 2012 | 1.330 | 1.330 | 1.240 | 1.250 | 202,372 | -0.07(-5.30%) |
Nov 06, 2012 | 1.280 | 1.350 | 1.260 | 1.320 | 409,224 | +0.03(+2.33%) |
Nov 05, 2012 | 1.240 | 1.310 | 1.220 | 1.290 | 186,794 | +0.06(+4.88%) |
Nov 02, 2012 | 1.280 | 1.280 | 1.230 | 1.230 | 269,360 | -0.06(-4.65%) |
Nov 01, 2012 | 1.310 | 1.340 | 1.260 | 1.290 | 271,909 | -0.01(-0.77%) |
Oct 31, 2012 | 1.260 | 1.310 | 1.200 | 1.300 | 2,217,024 | +0.06(+4.84%) |
Oct 26, 2012 | 1.160 | 1.240 | 1.240 | 1.240 | 518,200 | +0.07(+5.98%) |
Oct 25, 2012 | 1.210 | 1.230 | 1.170 | 1.170 | 123,793 | -0.03(-2.50%) |
Oct 24, 2012 | 1.170 | 1.220 | 1.160 | 1.200 | 226,803 | +0.03(+2.56%) |
Oct 23, 2012 | 1.200 | 1.260 | 1.170 | 1.170 | 238,699 | -0.05(-4.10%) |
Oct 19, 2012 | 1.250 | 1.285 | 1.190 | 1.220 | 572,533 | -0.03(-2.40%) |
Oct 18, 2012 | 1.310 | 1.340 | 1.250 | 1.250 | 253,615 | -0.07(-5.36%) |
Oct 17, 2012 | 1.380 | 1.420 | 1.270 | 1.321 | 394,512 | +0.00(+0.06%) |
Oct 16, 2012 | 1.200 | 1.410 | 1.190 | 1.320 | 539,832 | -0.12(-8.33%) |
Oct 15, 2012 | 1.520 | 1.530 | 1.430 | 1.440 | 360,922 | -0.07(-4.64%) |
Oct 12, 2012 | 1.540 | 1.578 | 1.510 | 1.510 | 128,003 | -0.03(-1.95%) |
Oct 11, 2012 | 1.560 | 1.580 | 1.500 | 1.540 | 180,662 | -0.01(-0.65%) |
Oct 10, 2012 | 1.630 | 1.680 | 1.535 | 1.550 | 252,587 | -0.09(-5.49%) |
Oct 09, 2012 | 1.740 | 1.750 | 1.540 | 1.640 | 550,669 | -0.09(-5.20%) |
Oct 08, 2012 | 1.840 | 1.860 | 1.730 | 1.730 | 332,292 | -0.11(-5.98%) |
Oct 05, 2012 | 1.810 | 1.870 | 1.780 | 1.840 | 201,329 | +0.03(+1.66%) |
Oct 04, 2012 | 1.850 | 1.920 | 1.790 | 1.810 | 288,365 | -0.02(-1.09%) |
Oct 03, 2012 | 1.850 | 1.850 | 1.805 | 1.830 | 97,107 | -0.02(-1.08%) |
Oct 02, 2012 | 1.860 | 1.877 | 1.820 | 1.850 | 88,021 | +0.01(+0.54%) |
Oct 01, 2012 | 1.840 | 1.852 | 1.800 | 1.840 | 128,264 | +0.01(+0.55%) |
Sep 28, 2012 | 1.830 | 1.850 | 1.810 | 1.830 | 119,871 | +0.00(+0.00%) |
Sep 27, 2012 | 1.850 | 1.880 | 1.810 | 1.830 | 133,421 | -0.01(-0.54%) |
Sep 26, 2012 | 1.940 | 1.950 | 1.800 | 1.840 | 176,318 | -0.11(-5.64%) |
Sep 25, 2012 | 2.050 | 2.110 | 1.940 | 1.950 | 335,982 | -0.08(-3.94%) |
Sep 24, 2012 | 2.060 | 2.060 | 1.998 | 2.030 | 147,789 | -0.05(-2.40%) |
Sep 21, 2012 | 2.050 | 2.100 | 1.980 | 2.080 | 309,123 | +0.07(+3.48%) |
Sep 20, 2012 | 2.000 | 2.020 | 1.950 | 2.010 | 125,816 | -0.01(-0.50%) |
Sep 19, 2012 | 2.100 | 2.120 | 2.000 | 2.020 | 189,465 | -0.08(-3.81%) |
Sep 18, 2012 | 2.080 | 2.140 | 2.020 | 2.100 | 209,850 | +0.01(+0.48%) |
Sep 17, 2012 | 2.050 | 2.130 | 1.990 | 2.090 | 306,550 | +0.06(+2.96%) |
Sep 14, 2012 | 2.000 | 2.050 | 1.990 | 2.030 | 425,368 | +0.04(+2.01%) |
Sep 13, 2012 | 1.930 | 2.020 | 1.910 | 1.990 | 324,495 | +0.06(+3.11%) |
Sep 12, 2012 | 1.950 | 1.970 | 1.890 | 1.930 | 247,059 | -0.01(-0.52%) |
Sep 11, 2012 | 1.940 | 1.960 | 1.920 | 1.940 | 174,995 | +0.00(+0.00%) |
Sep 10, 2012 | 1.940 | 1.970 | 1.930 | 1.940 | 231,997 | +0.00(+0.00%) |
Sep 07, 2012 | 1.930 | 1.950 | 1.930 | 1.940 | 197,315 | +0.04(+2.11%) |
Sep 06, 2012 | 1.830 | 1.930 | 1.830 | 1.900 | 216,792 | +0.06(+3.26%) |
Sep 05, 2012 | 1.910 | 1.920 | 1.810 | 1.840 | 363,187 | -0.13(-6.60%) |
Sep 04, 2012 | 2.000 | 2.070 | 1.900 | 1.970 | 262,979 | +0.00(+0.00%) |
Aug 31, 2012 | 1.930 | 1.990 | 1.870 | 1.970 | 205,053 | +0.07(+3.68%) |
Aug 30, 2012 | 1.950 | 1.950 | 1.845 | 1.900 | 117,005 | -0.04(-2.06%) |
Aug 29, 2012 | 1.890 | 2.000 | 1.880 | 1.940 | 149,913 | +0.13(+7.18%) |
Aug 27, 2012 | 1.880 | 1.890 | 1.800 | 1.810 | 139,728 | -0.07(-3.72%) |
Aug 24, 2012 | 1.800 | 1.880 | 1.800 | 1.880 | 142,081 | +0.09(+5.03%) |
Aug 23, 2012 | 1.840 | 1.860 | 1.770 | 1.790 | 399,387 | -0.05(-2.72%) |
Aug 22, 2012 | 1.850 | 1.900 | 1.810 | 1.840 | 68,221 | -0.01(-0.54%) |
Aug 21, 2012 | 1.910 | 2.000 | 1.840 | 1.850 | 308,980 | -0.04(-2.12%) |
Aug 20, 2012 | 1.850 | 1.910 | 1.760 | 1.890 | 170,722 | +0.04(+2.16%) |
Aug 17, 2012 | 1.820 | 1.900 | 1.820 | 1.850 | 338,752 | +0.04(+2.21%) |
Aug 16, 2012 | 1.800 | 1.830 | 1.750 | 1.810 | 224,497 | +0.00(+0.00%) |
Aug 15, 2012 | 1.840 | 1.850 | 1.800 | 1.810 | 108,863 | -0.03(-1.63%) |
Aug 14, 2012 | 1.900 | 1.910 | 1.800 | 1.840 | 238,490 | -0.04(-2.13%) |
Aug 13, 2012 | 1.830 | 1.920 | 1.830 | 1.880 | 280,012 | +0.07(+3.87%) |
Aug 10, 2012 | 1.900 | 1.910 | 1.810 | 1.810 | 170,953 | -0.08(-4.23%) |
Aug 09, 2012 | 1.850 | 1.950 | 1.850 | 1.890 | 573,192 | +0.10(+5.59%) |
Aug 08, 2012 | 1.720 | 1.850 | 1.680 | 1.790 | 521,158 | +0.05(+2.87%) |
Aug 07, 2012 | 1.780 | 1.780 | 1.684 | 1.740 | 806,193 | +0.00(+0.00%) |
Aug 06, 2012 | 1.710 | 1.760 | 1.690 | 1.740 | 341,942 | +0.04(+2.35%) |
Aug 03, 2012 | 1.730 | 1.750 | 1.680 | 1.700 | 205,894 | +0.00(+0.00%) |
Aug 02, 2012 | 1.740 | 1.740 | 1.680 | 1.700 | 169,248 | -0.03(-1.73%) |
Aug 01, 2012 | 1.820 | 1.849 | 1.730 | 1.730 | 401,879 | -0.08(-4.42%) |
Jul 31, 2012 | 1.850 | 1.910 | 1.775 | 1.810 | 176,953 | -0.07(-3.72%) |
Jul 30, 2012 | 1.950 | 1.980 | 1.860 | 1.880 | 388,307 | -0.12(-6.00%) |
Jul 27, 2012 | 1.770 | 2.000 | 1.770 | 2.000 | 348,303 | -0.10(-4.76%) |
Jul 26, 2012 | 2.150 | 2.210 | 1.960 | 2.100 | 133,002 | -0.05(-2.33%) |
Jul 25, 2012 | 2.020 | 2.150 | 1.940 | 2.150 | 190,884 | +0.17(+8.59%) |
Jul 24, 2012 | 2.010 | 2.010 | 1.920 | 1.980 | 83,242 | -0.02(-1.00%) |
Jul 23, 2012 | 1.880 | 2.060 | 1.880 | 2.000 | 157,599 | +0.07(+3.63%) |
Jul 20, 2012 | 1.980 | 2.000 | 1.880 | 1.930 | 198,140 | -0.07(-3.50%) |
Jul 19, 2012 | 2.020 | 2.020 | 1.980 | 2.000 | 79,352 | -0.02(-0.99%) |
Jul 18, 2012 | 2.040 | 2.130 | 1.930 | 2.020 | 210,357 | -0.01(-0.49%) |
Jul 17, 2012 | 2.150 | 2.190 | 2.020 | 2.030 | 208,549 | -0.12(-5.36%) |
Jul 16, 2012 | 2.030 | 2.150 | 1.950 | 2.145 | 212,192 | +0.15(+7.25%) |
Jul 13, 2012 | 2.150 | 2.150 | 1.970 | 2.000 | 263,313 | -0.13(-6.10%) |
Jul 12, 2012 | 2.150 | 2.181 | 2.060 | 2.130 | 171,233 | -0.05(-2.29%) |
Jul 11, 2012 | 2.280 | 2.290 | 2.150 | 2.180 | 245,207 | -0.10(-4.39%) |
Jul 10, 2012 | 2.340 | 2.340 | 2.220 | 2.280 | 172,679 | +0.01(+0.44%) |
Jul 09, 2012 | 2.230 | 2.350 | 2.160 | 2.270 | 179,406 | +0.02(+1.11%) |
Jul 06, 2012 | 2.200 | 2.280 | 2.140 | 2.245 | 137,039 | +0.00(+0.22%) |
Jul 05, 2012 | 2.320 | 2.380 | 2.160 | 2.240 | 354,519 | -0.08(-3.45%) |
Jul 03, 2012 | 2.260 | 2.350 | 2.130 | 2.320 | 118,935 | +0.07(+3.11%) |
Jul 02, 2012 | 2.150 | 2.260 | 2.150 | 2.250 | 297,789 | +0.08(+3.69%) |
Jun 29, 2012 | 2.120 | 2.205 | 2.050 | 2.170 | 142,144 | +0.11(+5.34%) |
Jun 28, 2012 | 2.140 | 2.160 | 2.030 | 2.060 | 122,080 | -0.10(-4.63%) |
Jun 27, 2012 | 2.210 | 2.220 | 2.100 | 2.160 | 172,353 | -0.04(-1.82%) |
Jun 26, 2012 | 2.060 | 2.210 | 2.000 | 2.200 | 550,086 | +0.16(+7.84%) |
Jun 25, 2012 | 2.000 | 2.070 | 1.990 | 2.040 | 253,400 | -0.02(-0.97%) |
Jun 22, 2012 | 2.030 | 2.100 | 2.000 | 2.060 | 1,217,870 | +0.04(+1.98%) |
Jun 21, 2012 | 2.050 | 2.050 | 1.980 | 2.020 | 303,615 | -0.01(-0.49%) |
Jun 20, 2012 | 1.970 | 2.050 | 1.930 | 2.030 | 419,092 | +0.05(+2.53%) |
Jun 19, 2012 | 2.070 | 2.160 | 1.950 | 1.980 | 716,679 | -0.10(-4.81%) |
Jun 18, 2012 | 1.900 | 2.100 | 1.860 | 2.080 | 902,868 | +0.19(+10.05%) |
Jun 15, 2012 | 1.840 | 1.930 | 1.770 | 1.890 | 680,939 | +0.04(+2.16%) |
Jun 14, 2012 | 1.840 | 1.900 | 1.760 | 1.850 | 352,838 | +0.02(+1.09%) |
Jun 13, 2012 | 1.850 | 1.900 | 1.780 | 1.830 | 296,274 | +0.01(+0.55%) |
Jun 12, 2012 | 1.920 | 1.940 | 1.760 | 1.820 | 447,042 | -0.10(-5.21%) |
Jun 11, 2012 | 2.030 | 2.030 | 1.900 | 1.920 | 257,838 | -0.03(-1.54%) |
Jun 08, 2012 | 1.980 | 1.980 | 1.840 | 1.950 | 3,449,968 | -0.05(-2.50%) |
Jun 07, 2012 | 2.100 | 2.120 | 1.980 | 2.000 | 308,457 | -0.09(-4.31%) |
Jun 06, 2012 | 2.120 | 2.120 | 2.070 | 2.090 | 316,743 | +0.01(+0.48%) |
Jun 05, 2012 | 2.110 | 2.150 | 2.060 | 2.080 | 160,785 | -0.03(-1.42%) |
Jun 04, 2012 | 2.170 | 2.170 | 2.070 | 2.110 | 267,591 | -0.03(-1.40%) |
Jun 01, 2012 | 2.310 | 2.350 | 2.090 | 2.140 | 518,040 | -0.22(-9.32%) |
May 31, 2012 | 2.340 | 2.400 | 2.270 | 2.360 | 429,613 | +0.02(+0.85%) |
May 30, 2012 | 2.330 | 2.350 | 2.250 | 2.340 | 323,000 | -0.04(-1.68%) |
May 29, 2012 | 2.660 | 2.660 | 2.253 | 2.380 | 840,765 | -0.22(-8.46%) |
May 25, 2012 | 2.400 | 2.870 | 2.400 | 2.600 | 2,251,759 | +0.20(+8.33%) |
May 24, 2012 | 2.310 | 2.624 | 2.310 | 2.400 | 392,870 | +0.10(+4.35%) |
May 23, 2012 | 2.170 | 2.300 | 2.160 | 2.300 | 194,849 | +0.11(+5.02%) |
May 22, 2012 | 2.260 | 2.290 | 2.140 | 2.190 | 271,398 | -0.07(-3.10%) |
May 21, 2012 | 2.110 | 2.280 | 2.080 | 2.260 | 246,227 | +0.15(+7.11%) |
May 18, 2012 | 2.100 | 2.140 | 2.050 | 2.110 | 218,975 | +0.01(+0.48%) |
May 17, 2012 | 2.160 | 2.160 | 2.040 | 2.100 | 454,899 | -0.05(-2.33%) |
May 16, 2012 | 2.420 | 2.420 | 2.110 | 2.150 | 562,786 | -0.23(-9.66%) |
May 15, 2012 | 2.520 | 2.520 | 2.300 | 2.380 | 277,131 | -0.14(-5.56%) |
May 14, 2012 | 2.510 | 2.540 | 2.400 | 2.520 | 343,197 | +0.00(+0.00%) |
May 11, 2012 | 2.600 | 2.690 | 2.500 | 2.520 | 156,794 | -0.13(-4.91%) |
May 10, 2012 | 2.610 | 2.670 | 2.520 | 2.650 | 137,101 | +0.06(+2.32%) |
May 09, 2012 | 2.450 | 2.610 | 2.450 | 2.590 | 283,615 | +0.08(+3.19%) |
May 08, 2012 | 2.660 | 2.680 | 2.410 | 2.510 | 650,558 | -0.17(-6.34%) |
May 07, 2012 | 2.500 | 2.700 | 2.470 | 2.680 | 171,966 | +0.17(+6.77%) |
May 04, 2012 | 2.510 | 2.550 | 2.410 | 2.510 | 332,736 | -0.03(-1.18%) |
May 03, 2012 | 2.510 | 2.700 | 2.350 | 2.540 | 289,078 | +0.03(+1.20%) |
May 02, 2012 | 2.600 | 2.600 | 2.470 | 2.510 | 280,813 | -0.09(-3.46%) |
May 01, 2012 | 2.680 | 2.730 | 2.600 | 2.600 | 404,134 | -0.10(-3.70%) |
Apr 30, 2012 | 2.800 | 2.840 | 2.690 | 2.700 | 234,631 | -0.11(-3.91%) |
Apr 27, 2012 | 2.840 | 2.845 | 2.720 | 2.810 | 209,188 | -0.01(-0.35%) |
Apr 26, 2012 | 2.790 | 2.850 | 2.750 | 2.820 | 192,376 | +0.04(+1.44%) |
Apr 25, 2012 | 2.740 | 2.810 | 2.730 | 2.780 | 218,656 | +0.09(+3.35%) |
Apr 24, 2012 | 2.670 | 2.710 | 2.620 | 2.690 | 119,923 | +0.05(+1.89%) |
Apr 23, 2012 | 2.740 | 2.790 | 2.640 | 2.640 | 264,029 | -0.11(-4.00%) |
Apr 20, 2012 | 2.800 | 2.800 | 2.700 | 2.750 | 205,721 | +0.02(+0.73%) |
Apr 19, 2012 | 2.800 | 3.020 | 2.720 | 2.730 | 255,839 | -0.05(-1.80%) |
Apr 18, 2012 | 2.800 | 2.840 | 2.750 | 2.780 | 219,323 | -0.01(-0.36%) |
Apr 17, 2012 | 2.870 | 2.920 | 2.770 | 2.790 | 126,240 | -0.03(-1.06%) |
Apr 16, 2012 | 2.980 | 2.980 | 2.780 | 2.820 | 348,384 | -0.11(-3.75%) |
Apr 13, 2012 | 3.000 | 3.040 | 2.930 | 2.930 | 113,645 | -0.10(-3.30%) |
Apr 12, 2012 | 3.030 | 3.110 | 2.970 | 3.030 | 338,548 | +0.01(+0.33%) |
Apr 11, 2012 | 3.080 | 3.100 | 2.970 | 3.020 | 305,804 | +0.01(+0.33%) |
Apr 10, 2012 | 3.110 | 3.170 | 2.930 | 3.010 | 433,830 | -0.08(-2.59%) |
Apr 09, 2012 | 3.130 | 3.160 | 3.040 | 3.090 | 232,247 | -0.11(-3.44%) |
Apr 05, 2012 | 3.270 | 3.350 | 3.200 | 3.200 | 186,853 | -0.11(-3.32%) |
Apr 04, 2012 | 3.500 | 3.540 | 3.290 | 3.310 | 255,160 | -0.25(-7.02%) |
Apr 03, 2012 | 3.630 | 3.750 | 3.430 | 3.560 | 269,350 | -0.07(-1.93%) |
Apr 02, 2012 | 3.420 | 3.650 | 3.420 | 3.630 | 117,373 | +0.21(+6.14%) |
Mar 30, 2012 | 3.430 | 3.540 | 3.390 | 3.420 | 215,474 | +0.03(+0.88%) |
Mar 29, 2012 | 3.500 | 3.500 | 3.350 | 3.390 | 105,587 | -0.15(-4.24%) |
Mar 28, 2012 | 3.670 | 3.680 | 3.480 | 3.540 | 81,766 | -0.11(-3.01%) |
Mar 27, 2012 | 3.850 | 3.910 | 3.640 | 3.650 | 90,263 | -0.20(-5.19%) |
Mar 26, 2012 | 3.990 | 3.990 | 3.750 | 3.850 | 164,057 | -0.08(-2.04%) |
Mar 23, 2012 | 3.670 | 3.950 | 3.620 | 3.930 | 288,672 | +0.25(+6.79%) |
Mar 22, 2012 | 3.720 | 3.750 | 3.620 | 3.680 | 161,460 | -0.07(-1.87%) |
Mar 21, 2012 | 3.860 | 3.860 | 3.690 | 3.750 | 145,790 | -0.09(-2.34%) |
Mar 20, 2012 | 3.640 | 3.890 | 3.640 | 3.840 | 253,523 | +0.16(+4.35%) |
Mar 19, 2012 | 3.480 | 3.700 | 3.470 | 3.680 | 302,621 | +0.20(+5.75%) |
Mar 16, 2012 | 3.470 | 3.500 | 3.370 | 3.480 | 444,872 | +0.03(+0.87%) |
Mar 15, 2012 | 3.410 | 3.540 | 3.410 | 3.450 | 260,683 | +0.04(+1.17%) |
Mar 14, 2012 | 3.580 | 3.650 | 3.300 | 3.410 | 426,612 | -0.19(-5.28%) |
Mar 13, 2012 | 3.620 | 3.710 | 3.510 | 3.600 | 303,203 | +0.01(+0.28%) |
Mar 12, 2012 | 3.640 | 3.640 | 3.510 | 3.590 | 306,873 | -0.02(-0.55%) |
Mar 09, 2012 | 3.690 | 3.850 | 3.590 | 3.610 | 337,741 | -0.09(-2.43%) |
Mar 08, 2012 | 3.500 | 3.700 | 3.430 | 3.700 | 241,478 | +0.23(+6.63%) |
Mar 07, 2012 | 3.500 | 3.920 | 3.450 | 3.470 | 339,482 | -0.02(-0.72%) |
Mar 06, 2012 | 3.760 | 3.760 | 3.360 | 3.495 | 441,006 | -0.28(-7.54%) |
Mar 05, 2012 | 3.610 | 3.880 | 3.520 | 3.780 | 173,187 | +0.14(+3.85%) |
Mar 02, 2012 | 3.840 | 4.000 | 3.600 | 3.640 | 742,309 | -0.37(-9.23%) |
Mar 01, 2012 | 4.180 | 4.250 | 3.990 | 4.010 | 368,470 | -0.16(-3.84%) |
Feb 29, 2012 | 4.190 | 4.299 | 4.150 | 4.170 | 248,356 | -0.03(-0.71%) |
Feb 28, 2012 | 4.400 | 4.420 | 4.160 | 4.200 | 207,689 | -0.18(-4.11%) |
Feb 27, 2012 | 4.240 | 4.480 | 4.050 | 4.380 | 251,245 | +0.08(+1.86%) |
Feb 24, 2012 | 4.450 | 4.450 | 4.290 | 4.300 | 109,958 | -0.15(-3.37%) |
Feb 23, 2012 | 4.220 | 4.500 | 4.163 | 4.450 | 232,694 | +0.19(+4.46%) |
Feb 22, 2012 | 4.050 | 4.269 | 4.050 | 4.260 | 505,835 | +0.16(+3.90%) |
Feb 21, 2012 | 4.650 | 4.660 | 4.100 | 4.100 | 644,577 | -0.56(-12.02%) |
Feb 17, 2012 | 5.110 | 5.110 | 4.530 | 4.660 | 945,890 | -0.38(-7.54%) |
Feb 16, 2012 | 4.750 | 5.160 | 4.690 | 5.040 | 538,706 | +0.25(+5.22%) |
Feb 15, 2012 | 4.940 | 4.970 | 4.620 | 4.790 | 314,991 | -0.13(-2.64%) |
Feb 14, 2012 | 4.680 | 4.960 | 4.350 | 4.920 | 388,976 | +0.25(+5.35%) |
Feb 13, 2012 | 4.570 | 5.270 | 4.570 | 4.670 | 1,596,082 | +0.20(+4.47%) |
Feb 10, 2012 | 4.510 | 4.580 | 4.360 | 4.470 | 230,396 | -0.13(-2.83%) |
Feb 09, 2012 | 4.590 | 4.750 | 4.470 | 4.600 | 297,990 | +0.01(+0.22%) |
Feb 08, 2012 | 4.760 | 4.850 | 4.340 | 4.590 | 833,318 | -0.26(-5.36%) |
Feb 07, 2012 | 5.060 | 5.090 | 4.800 | 4.850 | 590,628 | -0.08(-1.62%) |
Feb 06, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 314,372 | +0.10(+2.07%) |
Feb 03, 2012 | 4.740 | 4.980 | 4.740 | 4.830 | 335,698 | +0.19(+4.09%) |
Feb 02, 2012 | 4.630 | 4.680 | 4.480 | 4.640 | 290,640 | +0.05(+1.09%) |
Feb 01, 2012 | 4.480 | 4.640 | 4.480 | 4.590 | 676,460 | +0.11(+2.46%) |
Jan 31, 2012 | 4.390 | 4.710 | 4.330 | 4.480 | 884,023 | +0.17(+3.94%) |
Jan 30, 2012 | 4.300 | 4.380 | 4.190 | 4.310 | 412,518 | -0.05(-1.15%) |
Jan 27, 2012 | 4.410 | 4.450 | 4.250 | 4.360 | 747,242 | -0.07(-1.58%) |
Jan 26, 2012 | 4.630 | 4.670 | 4.360 | 4.430 | 925,830 | -0.16(-3.49%) |
Jan 25, 2012 | 4.600 | 4.800 | 4.340 | 4.590 | 2,614,288 | +0.64(+16.20%) |
Jan 24, 2012 | 3.450 | 4.000 | 3.440 | 3.950 | 539,831 | +0.49(+14.16%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.400 | 3.460 | 125,991 | -0.09(-2.54%) |
Jan 20, 2012 | 3.490 | 3.560 | 3.380 | 3.550 | 142,372 | +0.08(+2.31%) |
Jan 19, 2012 | 3.570 | 3.600 | 3.430 | 3.470 | 94,059 | -0.10(-2.80%) |
Jan 18, 2012 | 3.370 | 3.600 | 3.350 | 3.570 | 290,965 | +0.18(+5.31%) |
Jan 17, 2012 | 3.670 | 3.700 | 3.350 | 3.390 | 523,499 | -0.22(-6.09%) |
Jan 13, 2012 | 3.610 | 3.700 | 3.521 | 3.610 | 252,480 | -0.08(-2.17%) |
Jan 12, 2012 | 3.060 | 3.740 | 3.060 | 3.690 | 905,683 | +0.64(+20.98%) |
Jan 11, 2012 | 2.930 | 3.160 | 2.820 | 3.050 | 411,501 | +0.11(+3.74%) |
Jan 10, 2012 | 3.070 | 3.070 | 2.860 | 2.940 | 251,288 | -0.07(-2.33%) |
Jan 09, 2012 | 3.010 | 3.130 | 2.970 | 3.010 | 170,544 | +0.01(+0.33%) |
Jan 06, 2012 | 2.970 | 3.020 | 2.840 | 3.000 | 250,207 | +0.03(+1.01%) |
Jan 05, 2012 | 2.970 | 3.010 | 2.940 | 2.970 | 198,231 | -0.02(-0.67%) |
Jan 04, 2012 | 2.940 | 3.019 | 2.860 | 2.990 | 369,881 | +0.19(+6.79%) |
Dec 30, 2011 | 2.770 | 2.880 | 2.630 | 2.800 | 278,338 | +0.14(+5.26%) |
Dec 29, 2011 | 2.640 | 2.660 | 2.590 | 2.660 | 161,351 | +0.03(+1.14%) |
Dec 28, 2011 | 2.680 | 2.710 | 2.590 | 2.630 | 143,347 | -0.07(-2.59%) |
Dec 27, 2011 | 2.740 | 2.781 | 2.690 | 2.700 | 166,406 | -0.10(-3.57%) |
Dec 23, 2011 | 2.870 | 2.870 | 2.760 | 2.800 | 263,056 | +0.19(+7.28%) |
Dec 21, 2011 | 2.420 | 2.620 | 2.330 | 2.610 | 1,810,759 | +0.16(+6.53%) |
Dec 20, 2011 | 2.370 | 2.500 | 2.330 | 2.450 | 502,151 | +0.17(+7.46%) |
Dec 19, 2011 | 2.500 | 2.510 | 2.250 | 2.280 | 301,934 | -0.22(-8.80%) |
Dec 16, 2011 | 2.620 | 2.620 | 2.450 | 2.500 | 371,743 | -0.11(-4.21%) |
Dec 15, 2011 | 2.550 | 2.710 | 2.550 | 2.610 | 447,922 | +0.10(+3.98%) |
Dec 14, 2011 | 2.500 | 2.600 | 2.450 | 2.510 | 169,293 | -0.04(-1.57%) |
Dec 13, 2011 | 2.630 | 2.670 | 2.510 | 2.550 | 143,514 | -0.08(-3.04%) |
Dec 12, 2011 | 2.650 | 2.650 | 2.570 | 2.630 | 149,860 | -0.04(-1.50%) |
Dec 09, 2011 | 2.560 | 2.720 | 2.510 | 2.670 | 270,869 | +0.12(+4.71%) |
Dec 08, 2011 | 2.690 | 2.720 | 2.540 | 2.550 | 319,746 | -0.15(-5.56%) |
Dec 07, 2011 | 2.480 | 2.710 | 2.430 | 2.700 | 254,898 | +0.20(+8.00%) |
Dec 06, 2011 | 2.590 | 2.650 | 2.390 | 2.500 | 205,299 | -0.08(-3.10%) |
Dec 05, 2011 | 2.770 | 2.775 | 2.520 | 2.580 | 255,654 | -0.15(-5.49%) |
Dec 02, 2011 | 2.820 | 2.950 | 2.690 | 2.730 | 167,029 | -0.06(-2.15%) |