Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.743 | 3.812 | 3.708 | 3.777 | 2,505,221 | +0.03(+0.69%) |
Nov 29, 2012 | 3.743 | 3.803 | 3.665 | 3.751 | 3,791,731 | +0.06(+1.64%) |
Nov 28, 2012 | 3.622 | 3.699 | 3.561 | 3.691 | 2,267,157 | +0.04(+1.18%) |
Nov 27, 2012 | 3.656 | 3.743 | 3.622 | 3.648 | 2,046,806 | -0.01(-0.24%) |
Nov 26, 2012 | 3.630 | 3.691 | 3.579 | 3.656 | 2,460,852 | +0.00(+0.00%) |
Nov 23, 2012 | 3.708 | 3.725 | 3.587 | 3.656 | 1,681,231 | -0.02(-0.47%) |
Nov 21, 2012 | 3.656 | 3.691 | 3.587 | 3.674 | 2,130,349 | +0.05(+1.49%) |
Nov 20, 2012 | 3.714 | 3.783 | 3.533 | 3.620 | 3,654,364 | -0.10(-2.78%) |
Nov 19, 2012 | 3.714 | 3.814 | 3.637 | 3.723 | 2,615,604 | +0.12(+3.35%) |
Nov 16, 2012 | 3.361 | 3.620 | 3.224 | 3.602 | 6,080,862 | +0.23(+6.91%) |
Nov 15, 2012 | 3.456 | 3.585 | 3.292 | 3.370 | 7,419,503 | -0.09(-2.49%) |
Nov 14, 2012 | 3.732 | 3.835 | 3.421 | 3.456 | 7,615,807 | -0.28(-7.39%) |
Nov 13, 2012 | 3.878 | 4.033 | 3.611 | 3.732 | 12,198,316 | -0.21(-5.25%) |
Nov 12, 2012 | 3.947 | 4.029 | 3.913 | 3.938 | 2,202,831 | +0.01(+0.22%) |
Nov 09, 2012 | 3.895 | 4.012 | 3.792 | 3.930 | 3,748,149 | -0.01(-0.22%) |
Nov 08, 2012 | 3.878 | 4.033 | 3.878 | 3.938 | 4,784,934 | +0.09(+2.24%) |
Nov 07, 2012 | 3.982 | 4.068 | 3.852 | 3.852 | 6,461,796 | -0.21(-5.10%) |
Nov 06, 2012 | 4.171 | 4.249 | 4.042 | 4.059 | 5,287,388 | -0.10(-2.48%) |
Nov 05, 2012 | 4.180 | 4.318 | 3.914 | 4.163 | 14,362,810 | -0.47(-10.22%) |
Nov 02, 2012 | 4.662 | 4.783 | 4.499 | 4.637 | 8,571,475 | +0.01(+0.19%) |
Nov 01, 2012 | 4.352 | 4.714 | 4.318 | 4.628 | 17,730,800 | +0.59(+14.50%) |
Oct 31, 2012 | 3.801 | 4.076 | 3.766 | 4.042 | 4,907,008 | +0.25(+6.59%) |
Oct 26, 2012 | 3.947 | 3.792 | 3.792 | 3.792 | 2,370,456 | -0.15(-3.72%) |
Oct 25, 2012 | 3.904 | 4.007 | 3.818 | 3.938 | 3,369,337 | +0.09(+2.47%) |
Oct 24, 2012 | 3.973 | 4.007 | 3.818 | 3.844 | 3,706,657 | -0.11(-2.83%) |
Oct 23, 2012 | 4.007 | 4.033 | 3.956 | 3.956 | 2,603,222 | -0.06(-1.50%) |
Oct 19, 2012 | 4.145 | 4.171 | 3.982 | 4.016 | 4,707,789 | -0.18(-4.31%) |
Oct 18, 2012 | 4.421 | 4.559 | 4.197 | 4.197 | 5,390,527 | -0.22(-5.07%) |
Oct 17, 2012 | 4.085 | 4.438 | 4.051 | 4.421 | 8,552,737 | +0.35(+8.69%) |
Oct 16, 2012 | 4.007 | 4.223 | 3.990 | 4.068 | 5,365,078 | +0.10(+2.61%) |
Oct 15, 2012 | 3.758 | 3.982 | 3.749 | 3.964 | 3,218,054 | +0.22(+5.75%) |
Oct 12, 2012 | 3.749 | 3.835 | 3.740 | 3.749 | 2,046,006 | -0.02(-0.46%) |
Oct 11, 2012 | 3.792 | 3.852 | 3.706 | 3.766 | 3,478,856 | +0.00(+0.00%) |
Oct 10, 2012 | 3.714 | 3.775 | 3.680 | 3.766 | 2,387,115 | +0.06(+1.63%) |
Oct 09, 2012 | 3.775 | 3.861 | 3.676 | 3.706 | 4,234,692 | -0.07(-1.83%) |
Oct 08, 2012 | 3.938 | 3.947 | 3.732 | 3.775 | 3,167,348 | -0.21(-5.19%) |
Oct 05, 2012 | 4.051 | 4.171 | 3.913 | 3.982 | 3,372,466 | -0.03(-0.65%) |
Oct 04, 2012 | 3.878 | 4.094 | 3.870 | 4.007 | 4,630,555 | +0.17(+4.49%) |
Oct 03, 2012 | 3.749 | 3.895 | 3.719 | 3.835 | 3,706,234 | +0.10(+2.77%) |
Oct 02, 2012 | 3.714 | 3.814 | 3.697 | 3.732 | 2,910,630 | +0.04(+1.17%) |
Oct 01, 2012 | 3.792 | 3.878 | 3.645 | 3.689 | 5,599,438 | -0.05(-1.38%) |
Sep 28, 2012 | 3.749 | 3.783 | 3.611 | 3.740 | 4,213,123 | -0.04(-1.14%) |
Sep 27, 2012 | 3.758 | 3.844 | 3.723 | 3.783 | 3,792,990 | +0.03(+0.69%) |
Sep 26, 2012 | 3.706 | 3.904 | 3.655 | 3.758 | 3,929,651 | +0.05(+1.40%) |
Sep 25, 2012 | 3.930 | 3.999 | 3.637 | 3.706 | 4,128,323 | -0.19(-4.87%) |
Sep 24, 2012 | 3.930 | 3.964 | 3.809 | 3.895 | 3,006,383 | -0.07(-1.74%) |
Sep 21, 2012 | 3.887 | 4.089 | 3.887 | 3.964 | 4,459,790 | +0.09(+2.22%) |
Sep 20, 2012 | 3.973 | 3.999 | 3.835 | 3.878 | 2,666,897 | -0.16(-3.85%) |
Sep 19, 2012 | 3.809 | 4.119 | 3.809 | 4.033 | 4,497,811 | +0.24(+6.36%) |
Sep 18, 2012 | 3.895 | 3.999 | 3.749 | 3.792 | 3,203,806 | -0.12(-3.08%) |
Sep 17, 2012 | 4.051 | 4.085 | 3.818 | 3.913 | 3,091,342 | -0.16(-3.81%) |
Sep 14, 2012 | 3.973 | 4.275 | 3.964 | 4.068 | 7,293,452 | +0.15(+3.74%) |
Sep 13, 2012 | 4.094 | 4.119 | 3.887 | 3.921 | 9,698,083 | -0.22(-5.21%) |
Sep 12, 2012 | 4.154 | 4.223 | 3.913 | 4.137 | 7,307,070 | -0.03(-0.83%) |
Sep 11, 2012 | 3.775 | 4.214 | 3.714 | 4.171 | 13,478,858 | +0.19(+4.76%) |
Sep 10, 2012 | 3.714 | 4.059 | 3.516 | 3.982 | 12,029,085 | +0.25(+6.70%) |
Sep 07, 2012 | 3.482 | 3.870 | 3.396 | 3.732 | 12,583,630 | +0.25(+7.18%) |
Sep 06, 2012 | 2.982 | 3.482 | 2.947 | 3.482 | 13,175,397 | +0.64(+22.42%) |
Sep 05, 2012 | 2.904 | 2.913 | 2.827 | 2.844 | 1,462,696 | -0.03(-1.20%) |
Sep 04, 2012 | 2.913 | 2.947 | 2.835 | 2.878 | 2,376,722 | -0.02(-0.60%) |
Aug 31, 2012 | 3.059 | 3.085 | 2.887 | 2.896 | 2,435,645 | -0.13(-4.27%) |
Aug 30, 2012 | 2.973 | 3.094 | 2.947 | 3.025 | 3,199,667 | +0.02(+0.57%) |
Aug 29, 2012 | 2.913 | 3.051 | 2.896 | 3.008 | 2,280,237 | +0.18(+6.40%) |
Aug 27, 2012 | 2.904 | 2.930 | 2.818 | 2.827 | 4,441,035 | -0.07(-2.38%) |
Aug 24, 2012 | 2.853 | 2.960 | 2.818 | 2.896 | 1,933,869 | +0.02(+0.60%) |
Aug 23, 2012 | 2.922 | 2.939 | 2.810 | 2.878 | 2,294,556 | -0.05(-1.69%) |
Aug 22, 2012 | 2.962 | 3.006 | 2.868 | 2.928 | 2,322,750 | -0.03(-1.16%) |
Aug 21, 2012 | 2.937 | 3.083 | 2.885 | 2.962 | 5,507,067 | +0.05(+1.78%) |
Aug 20, 2012 | 2.945 | 3.006 | 2.868 | 2.911 | 2,923,510 | +0.03(+1.20%) |
Aug 17, 2012 | 2.790 | 2.885 | 2.713 | 2.876 | 4,084,954 | +0.09(+3.09%) |
Aug 16, 2012 | 2.730 | 2.807 | 2.730 | 2.790 | 2,505,532 | +0.06(+2.21%) |
Aug 15, 2012 | 2.696 | 2.807 | 2.661 | 2.730 | 1,667,399 | +0.04(+1.60%) |
Aug 14, 2012 | 2.833 | 2.868 | 2.678 | 2.687 | 3,674,499 | -0.08(-2.80%) |
Aug 13, 2012 | 2.670 | 2.816 | 2.670 | 2.764 | 4,045,444 | +0.09(+3.55%) |
Aug 10, 2012 | 2.566 | 2.704 | 2.558 | 2.670 | 3,579,338 | +0.09(+3.33%) |
Aug 09, 2012 | 2.549 | 2.609 | 2.540 | 2.584 | 2,713,686 | +0.03(+1.35%) |
Aug 08, 2012 | 2.609 | 2.635 | 2.549 | 2.549 | 3,929,474 | -0.09(-3.27%) |
Aug 07, 2012 | 2.696 | 2.730 | 2.609 | 2.635 | 4,490,833 | -0.04(-1.61%) |
Aug 06, 2012 | 2.472 | 2.687 | 2.472 | 2.678 | 4,181,534 | +0.22(+8.74%) |
Aug 03, 2012 | 2.368 | 2.463 | 2.282 | 2.463 | 4,599,045 | +0.15(+6.32%) |
Aug 02, 2012 | 2.463 | 2.661 | 2.282 | 2.317 | 11,347,396 | -0.38(-14.06%) |
Aug 01, 2012 | 2.360 | 2.885 | 2.342 | 2.696 | 10,886,720 | +0.28(+11.79%) |
Jul 31, 2012 | 2.437 | 2.515 | 2.411 | 2.411 | 4,448,093 | -0.03(-1.06%) |
Jul 30, 2012 | 2.385 | 2.523 | 2.385 | 2.437 | 2,284,458 | +0.03(+1.07%) |
Jul 27, 2012 | 2.377 | 2.429 | 2.299 | 2.411 | 2,872,980 | +0.05(+2.19%) |
Jul 26, 2012 | 2.411 | 2.454 | 2.325 | 2.360 | 3,443,250 | -0.03(-1.08%) |
Jul 25, 2012 | 2.403 | 2.429 | 2.282 | 2.385 | 3,112,262 | +0.03(+1.10%) |
Jul 24, 2012 | 2.368 | 2.394 | 2.291 | 2.360 | 4,165,898 | +0.02(+0.74%) |
Jul 23, 2012 | 2.411 | 2.420 | 2.325 | 2.342 | 5,912,963 | -0.16(-6.21%) |
Jul 20, 2012 | 2.506 | 2.549 | 2.454 | 2.497 | 2,945,265 | -0.05(-2.03%) |
Jul 19, 2012 | 2.644 | 2.661 | 2.506 | 2.549 | 3,245,913 | -0.09(-3.27%) |
Jul 18, 2012 | 2.566 | 2.661 | 2.515 | 2.635 | 3,505,680 | +0.07(+2.68%) |
Jul 17, 2012 | 2.635 | 2.661 | 2.497 | 2.566 | 2,281,058 | -0.03(-1.32%) |
Jul 16, 2012 | 2.575 | 2.678 | 2.575 | 2.601 | 2,125,346 | +0.01(+0.33%) |
Jul 13, 2012 | 2.480 | 2.618 | 2.480 | 2.592 | 2,728,390 | +0.13(+5.24%) |
Jul 12, 2012 | 2.549 | 2.558 | 2.377 | 2.463 | 4,647,445 | -0.10(-4.03%) |
Jul 11, 2012 | 2.627 | 2.652 | 2.523 | 2.566 | 2,224,037 | -0.05(-1.97%) |
Jul 10, 2012 | 2.678 | 2.747 | 2.584 | 2.618 | 3,262,602 | -0.03(-0.98%) |
Jul 09, 2012 | 2.756 | 2.859 | 2.506 | 2.644 | 6,335,050 | -0.13(-4.66%) |
Jul 06, 2012 | 2.782 | 2.842 | 2.747 | 2.773 | 2,587,180 | -0.08(-2.72%) |
Jul 05, 2012 | 2.962 | 3.006 | 2.764 | 2.851 | 2,968,122 | -0.13(-4.34%) |
Jul 03, 2012 | 2.928 | 3.031 | 2.919 | 2.980 | 2,340,925 | +0.06(+2.06%) |
Jul 02, 2012 | 2.842 | 2.919 | 2.747 | 2.919 | 2,931,600 | +0.09(+3.04%) |
Jun 29, 2012 | 2.825 | 2.851 | 2.713 | 2.833 | 4,794,217 | +0.10(+3.79%) |
Jun 28, 2012 | 2.472 | 2.739 | 2.438 | 2.730 | 5,954,420 | +0.21(+8.19%) |
Jun 27, 2012 | 2.291 | 2.532 | 2.265 | 2.523 | 4,784,436 | +0.25(+10.99%) |
Jun 26, 2012 | 2.325 | 2.368 | 2.256 | 2.274 | 2,084,084 | -0.03(-1.49%) |
Jun 25, 2012 | 2.351 | 2.420 | 2.282 | 2.308 | 3,086,857 | -0.11(-4.63%) |
Jun 22, 2012 | 2.403 | 2.420 | 2.334 | 2.420 | 2,926,035 | +0.05(+2.18%) |
Jun 21, 2012 | 2.489 | 2.523 | 2.351 | 2.368 | 2,755,745 | -0.12(-4.84%) |
Jun 20, 2012 | 2.540 | 2.566 | 2.403 | 2.489 | 3,444,625 | -0.03(-1.03%) |
Jun 19, 2012 | 2.454 | 2.558 | 2.429 | 2.515 | 3,766,419 | +0.09(+3.91%) |
Jun 18, 2012 | 2.368 | 2.454 | 2.342 | 2.420 | 3,494,938 | +0.05(+2.18%) |
Jun 15, 2012 | 2.239 | 2.368 | 2.239 | 2.368 | 3,228,963 | +0.12(+5.36%) |
Jun 14, 2012 | 2.196 | 2.261 | 2.179 | 2.248 | 2,272,030 | +0.08(+3.57%) |
Jun 13, 2012 | 2.196 | 2.230 | 2.144 | 2.170 | 1,788,740 | -0.03(-1.18%) |
Jun 12, 2012 | 2.110 | 2.205 | 2.101 | 2.196 | 2,196,435 | +0.11(+5.37%) |
Jun 11, 2012 | 2.265 | 2.308 | 2.084 | 2.084 | 3,993,551 | -0.13(-5.84%) |
Jun 08, 2012 | 2.110 | 2.230 | 2.067 | 2.213 | 3,375,152 | +0.09(+4.05%) |
Jun 07, 2012 | 2.179 | 2.222 | 2.110 | 2.127 | 3,694,149 | +0.02(+0.82%) |
Jun 06, 2012 | 2.136 | 2.144 | 2.084 | 2.110 | 4,546,130 | +0.07(+3.38%) |
Jun 05, 2012 | 1.877 | 2.162 | 1.877 | 2.041 | 7,889,072 | +0.15(+7.73%) |
Jun 04, 2012 | 1.920 | 1.920 | 1.860 | 1.895 | 2,198,980 | -0.02(-0.90%) |
Jun 01, 2012 | 2.024 | 2.058 | 1.903 | 1.912 | 5,519,322 | -0.22(-10.48%) |
May 31, 2012 | 2.127 | 2.144 | 2.024 | 2.136 | 2,242,749 | +0.00(+0.00%) |
May 30, 2012 | 2.187 | 2.196 | 2.067 | 2.136 | 3,495,910 | -0.13(-5.70%) |
May 29, 2012 | 2.144 | 2.282 | 2.127 | 2.265 | 3,102,996 | +0.16(+7.79%) |
May 25, 2012 | 2.196 | 2.205 | 2.093 | 2.101 | 1,941,763 | -0.09(-3.94%) |
May 24, 2012 | 2.144 | 2.196 | 2.050 | 2.187 | 3,310,193 | +0.05(+2.42%) |
May 23, 2012 | 2.196 | 2.205 | 1.998 | 2.136 | 4,742,516 | -0.11(-4.98%) |
May 22, 2012 | 2.058 | 2.480 | 1.981 | 2.248 | 12,074,198 | +0.19(+9.20%) |
May 21, 2012 | 1.886 | 2.058 | 1.817 | 2.058 | 5,829,363 | +0.32(+18.32%) |
May 18, 2012 | 1.817 | 1.843 | 1.722 | 1.740 | 3,440,021 | -0.05(-2.88%) |
May 17, 2012 | 1.860 | 1.911 | 1.783 | 1.791 | 2,685,790 | -0.06(-3.14%) |
May 16, 2012 | 1.978 | 2.013 | 1.849 | 1.849 | 2,452,738 | -0.11(-5.70%) |
May 15, 2012 | 2.047 | 2.056 | 1.953 | 1.961 | 2,596,436 | -0.08(-3.80%) |
May 14, 2012 | 1.996 | 2.047 | 1.961 | 2.039 | 4,690,095 | +0.01(+0.42%) |
May 11, 2012 | 2.073 | 2.099 | 1.996 | 2.030 | 4,228,958 | -0.06(-2.88%) |
May 10, 2012 | 2.125 | 2.185 | 2.090 | 2.090 | 3,483,822 | +0.00(+0.00%) |
May 09, 2012 | 2.030 | 2.142 | 1.996 | 2.090 | 4,504,750 | +0.02(+0.83%) |
May 08, 2012 | 2.090 | 2.133 | 2.030 | 2.073 | 3,762,892 | -0.05(-2.43%) |
May 07, 2012 | 2.047 | 2.185 | 2.047 | 2.125 | 4,321,357 | -0.01(-0.40%) |
May 04, 2012 | 2.073 | 2.142 | 1.944 | 2.133 | 8,130,684 | +0.05(+2.48%) |
May 03, 2012 | 2.168 | 2.211 | 1.996 | 2.082 | 12,988,112 | -0.17(-7.63%) |
May 02, 2012 | 2.417 | 2.452 | 2.245 | 2.254 | 8,887,318 | -0.23(-9.34%) |
May 01, 2012 | 2.555 | 2.649 | 2.340 | 2.486 | 14,902,382 | -0.20(-7.37%) |
Apr 30, 2012 | 2.778 | 2.787 | 2.667 | 2.684 | 2,476,136 | -0.11(-4.00%) |
Apr 27, 2012 | 2.744 | 2.804 | 2.649 | 2.796 | 3,269,890 | +0.05(+1.88%) |
Apr 26, 2012 | 2.804 | 2.839 | 2.701 | 2.744 | 3,701,708 | -0.09(-3.33%) |
Apr 25, 2012 | 2.735 | 2.860 | 2.718 | 2.839 | 5,251,743 | +0.15(+5.43%) |
Apr 24, 2012 | 2.520 | 2.701 | 2.512 | 2.692 | 4,643,479 | +0.18(+7.19%) |
Apr 23, 2012 | 2.615 | 2.667 | 2.495 | 2.512 | 5,051,171 | -0.15(-5.81%) |
Apr 20, 2012 | 2.804 | 2.804 | 2.658 | 2.667 | 3,475,946 | -0.09(-3.13%) |
Apr 19, 2012 | 2.864 | 2.882 | 2.727 | 2.753 | 3,521,911 | -0.10(-3.61%) |
Apr 18, 2012 | 2.976 | 2.985 | 2.778 | 2.856 | 6,414,044 | -0.14(-4.60%) |
Apr 17, 2012 | 3.002 | 3.079 | 2.968 | 2.993 | 3,462,038 | +0.03(+1.16%) |
Apr 16, 2012 | 3.079 | 3.131 | 2.950 | 2.959 | 3,212,025 | -0.09(-2.82%) |
Apr 13, 2012 | 3.183 | 3.183 | 3.045 | 3.045 | 2,959,518 | -0.16(-5.09%) |
Apr 12, 2012 | 3.208 | 3.243 | 3.148 | 3.208 | 3,612,792 | +0.03(+1.08%) |
Apr 11, 2012 | 3.122 | 3.260 | 3.122 | 3.174 | 5,490,514 | +0.17(+5.73%) |
Apr 10, 2012 | 3.191 | 3.355 | 2.993 | 3.002 | 9,776,180 | -0.15(-4.65%) |
Apr 09, 2012 | 3.243 | 3.269 | 3.122 | 3.148 | 6,343,182 | -0.22(-6.39%) |
Apr 05, 2012 | 3.510 | 3.544 | 3.338 | 3.363 | 5,897,901 | -0.18(-5.10%) |
Apr 04, 2012 | 3.639 | 3.639 | 3.484 | 3.544 | 4,671,301 | -0.13(-3.51%) |
Apr 03, 2012 | 3.742 | 3.785 | 3.656 | 3.673 | 5,164,406 | -0.07(-1.84%) |
Apr 02, 2012 | 3.716 | 3.828 | 3.639 | 3.742 | 4,840,230 | +0.00(+0.00%) |
Mar 30, 2012 | 3.828 | 3.837 | 3.699 | 3.742 | 4,095,626 | -0.03(-0.69%) |
Mar 29, 2012 | 3.768 | 3.836 | 3.664 | 3.768 | 4,535,864 | -0.07(-1.79%) |
Mar 28, 2012 | 3.845 | 3.888 | 3.699 | 3.836 | 4,595,103 | +0.00(+0.00%) |
Mar 27, 2012 | 3.957 | 4.000 | 3.836 | 3.836 | 5,236,927 | -0.10(-2.62%) |
Mar 26, 2012 | 3.879 | 3.983 | 3.836 | 3.940 | 3,757,257 | +0.14(+3.62%) |
Mar 23, 2012 | 3.819 | 3.828 | 3.656 | 3.802 | 5,028,382 | -0.03(-0.67%) |
Mar 22, 2012 | 3.914 | 3.931 | 3.802 | 3.828 | 6,197,076 | -0.14(-3.47%) |
Mar 21, 2012 | 3.914 | 4.026 | 3.888 | 3.965 | 8,815,666 | +0.13(+3.36%) |
Mar 20, 2012 | 3.750 | 3.854 | 3.621 | 3.836 | 6,490,167 | +0.08(+2.06%) |
Mar 19, 2012 | 3.587 | 3.862 | 3.535 | 3.759 | 9,704,131 | +0.17(+4.80%) |
Mar 16, 2012 | 3.811 | 3.854 | 3.544 | 3.587 | 8,164,217 | -0.19(-5.01%) |
Mar 15, 2012 | 3.690 | 3.854 | 3.587 | 3.776 | 9,317,998 | +0.12(+3.29%) |
Mar 14, 2012 | 3.406 | 3.664 | 3.398 | 3.656 | 8,689,595 | +0.24(+7.05%) |
Mar 13, 2012 | 3.286 | 3.415 | 3.286 | 3.415 | 5,208,189 | +0.16(+5.03%) |
Mar 12, 2012 | 3.346 | 3.441 | 3.217 | 3.251 | 4,564,586 | -0.12(-3.57%) |
Mar 09, 2012 | 3.303 | 3.458 | 3.286 | 3.372 | 5,113,362 | +0.10(+3.16%) |
Mar 08, 2012 | 3.208 | 3.329 | 3.131 | 3.269 | 5,276,218 | +0.09(+2.70%) |
Mar 07, 2012 | 3.079 | 3.183 | 3.028 | 3.183 | 3,900,189 | +0.21(+6.94%) |
Mar 06, 2012 | 3.054 | 3.092 | 2.950 | 2.976 | 5,541,740 | -0.18(-5.72%) |
Mar 05, 2012 | 3.054 | 3.165 | 2.959 | 3.157 | 4,950,122 | +0.11(+3.67%) |
Mar 02, 2012 | 3.183 | 3.208 | 3.036 | 3.045 | 4,633,594 | -0.13(-4.07%) |
Mar 01, 2012 | 3.269 | 3.269 | 3.157 | 3.174 | 5,692,676 | -0.09(-2.64%) |
Feb 29, 2012 | 3.260 | 3.355 | 3.165 | 3.260 | 6,354,076 | +0.03(+0.80%) |
Feb 28, 2012 | 3.295 | 3.389 | 3.226 | 3.234 | 4,967,892 | -0.01(-0.27%) |
Feb 27, 2012 | 3.054 | 3.363 | 2.968 | 3.243 | 5,653,436 | +0.13(+4.14%) |
Feb 24, 2012 | 3.226 | 3.260 | 3.045 | 3.114 | 10,966,023 | -0.12(-3.72%) |
Feb 23, 2012 | 3.372 | 3.527 | 3.174 | 3.234 | 16,501,334 | -0.12(-3.53%) |
Feb 22, 2012 | 3.507 | 3.610 | 3.284 | 3.353 | 10,126,809 | -0.17(-4.88%) |
Feb 21, 2012 | 3.310 | 3.610 | 3.189 | 3.524 | 11,674,121 | +0.29(+9.04%) |
Feb 17, 2012 | 3.129 | 3.275 | 3.129 | 3.232 | 5,565,890 | +0.13(+4.15%) |
Feb 16, 2012 | 2.940 | 3.120 | 2.940 | 3.103 | 5,407,866 | +0.18(+6.18%) |
Feb 15, 2012 | 3.120 | 3.138 | 2.923 | 2.923 | 7,604,430 | -0.18(-5.82%) |
Feb 14, 2012 | 3.103 | 3.241 | 3.068 | 3.103 | 7,447,426 | -0.02(-0.55%) |
Feb 13, 2012 | 3.034 | 3.120 | 2.966 | 3.120 | 5,789,104 | +0.21(+7.08%) |
Feb 10, 2012 | 3.112 | 3.112 | 2.897 | 2.914 | 7,958,629 | -0.27(-8.38%) |
Feb 09, 2012 | 2.992 | 3.258 | 2.888 | 3.181 | 13,726,712 | +0.23(+7.87%) |
Feb 08, 2012 | 2.845 | 2.983 | 2.820 | 2.949 | 9,532,291 | +0.13(+4.57%) |
Feb 07, 2012 | 2.794 | 2.949 | 2.734 | 2.820 | 9,590,685 | +0.03(+1.23%) |
Feb 06, 2012 | 2.622 | 2.794 | 2.579 | 2.785 | 8,380,782 | +0.15(+5.88%) |
Feb 03, 2012 | 2.536 | 2.704 | 2.527 | 2.630 | 9,572,250 | +0.21(+8.90%) |
Feb 02, 2012 | 2.407 | 2.442 | 2.364 | 2.416 | 3,786,484 | +0.02(+0.72%) |
Feb 01, 2012 | 2.390 | 2.510 | 2.381 | 2.398 | 6,469,308 | +0.03(+1.45%) |
Jan 31, 2012 | 2.312 | 2.390 | 2.218 | 2.364 | 6,795,550 | +0.00(+0.00%) |
Jan 30, 2012 | 2.252 | 2.441 | 2.132 | 2.364 | 11,171,234 | +0.08(+3.38%) |
Jan 27, 2012 | 2.218 | 2.304 | 2.080 | 2.287 | 11,571,768 | +0.06(+2.70%) |
Jan 26, 2012 | 2.493 | 2.536 | 2.226 | 2.226 | 11,276,090 | -0.25(-10.07%) |
Jan 25, 2012 | 2.630 | 2.656 | 2.459 | 2.476 | 8,789,007 | -0.06(-2.37%) |
Jan 24, 2012 | 2.510 | 2.613 | 2.450 | 2.536 | 7,582,678 | -0.02(-0.67%) |
Jan 23, 2012 | 2.648 | 2.751 | 2.553 | 2.553 | 6,572,634 | -0.10(-3.88%) |
Jan 20, 2012 | 2.605 | 2.708 | 2.587 | 2.656 | 5,003,383 | +0.01(+0.32%) |
Jan 19, 2012 | 2.716 | 2.794 | 2.605 | 2.648 | 6,134,613 | +0.01(+0.33%) |
Jan 18, 2012 | 2.493 | 2.639 | 2.433 | 2.639 | 5,846,391 | +0.12(+4.78%) |
Jan 17, 2012 | 2.630 | 2.665 | 2.467 | 2.519 | 7,807,484 | -0.05(-2.01%) |
Jan 13, 2012 | 2.682 | 2.802 | 2.510 | 2.570 | 13,674,150 | +0.02(+0.67%) |
Jan 12, 2012 | 2.390 | 2.708 | 2.368 | 2.553 | 18,420,846 | +0.23(+10.00%) |
Jan 11, 2012 | 2.149 | 2.390 | 2.089 | 2.321 | 8,973,515 | +0.15(+6.72%) |
Jan 10, 2012 | 2.080 | 2.209 | 2.037 | 2.175 | 6,168,985 | +0.14(+6.75%) |
Jan 09, 2012 | 2.106 | 2.158 | 2.003 | 2.037 | 3,216,794 | -0.06(-2.87%) |
Jan 06, 2012 | 2.175 | 2.183 | 2.089 | 2.098 | 4,220,721 | -0.13(-5.79%) |
Jan 05, 2012 | 1.969 | 2.269 | 1.960 | 2.226 | 13,499,052 | +0.22(+11.16%) |
Jan 04, 2012 | 1.943 | 2.037 | 1.934 | 2.003 | 3,987,424 | -0.01(-0.43%) |
Dec 30, 2011 | 1.913 | 2.072 | 1.908 | 2.012 | 4,615,080 | +0.07(+3.54%) |
Dec 29, 2011 | 1.891 | 1.969 | 1.883 | 1.943 | 2,581,684 | +0.05(+2.73%) |
Dec 28, 2011 | 1.960 | 2.012 | 1.891 | 1.891 | 3,847,303 | -0.09(-4.35%) |
Dec 27, 2011 | 1.934 | 2.037 | 1.900 | 1.977 | 5,437,440 | +0.04(+2.22%) |
Dec 23, 2011 | 1.831 | 1.934 | 1.831 | 1.934 | 4,683,264 | +0.24(+14.21%) |
Dec 21, 2011 | 1.771 | 1.788 | 1.642 | 1.693 | 7,163,680 | -0.09(-4.83%) |
Dec 20, 2011 | 1.754 | 1.814 | 1.693 | 1.779 | 8,513,091 | +0.10(+6.15%) |
Dec 19, 2011 | 1.762 | 1.822 | 1.676 | 1.676 | 7,542,749 | -0.08(-4.41%) |
Dec 16, 2011 | 1.797 | 1.822 | 1.736 | 1.754 | 6,617,241 | -0.05(-2.86%) |
Dec 15, 2011 | 1.857 | 1.865 | 1.788 | 1.805 | 5,521,472 | -0.01(-0.47%) |
Dec 14, 2011 | 1.865 | 1.883 | 1.805 | 1.814 | 4,539,019 | -0.05(-2.77%) |
Dec 13, 2011 | 1.986 | 1.994 | 1.831 | 1.865 | 5,801,229 | -0.04(-2.25%) |
Dec 12, 2011 | 1.994 | 2.012 | 1.891 | 1.908 | 5,525,771 | -0.14(-6.72%) |
Dec 09, 2011 | 2.123 | 2.175 | 2.029 | 2.046 | 8,143,498 | -0.02(-0.83%) |
Dec 08, 2011 | 2.175 | 2.373 | 2.029 | 2.063 | 9,928,447 | -0.14(-6.25%) |
Dec 07, 2011 | 2.072 | 2.226 | 1.994 | 2.201 | 7,383,198 | +0.15(+7.11%) |
Dec 06, 2011 | 2.140 | 2.226 | 2.046 | 2.055 | 3,911,064 | -0.09(-4.02%) |
Dec 05, 2011 | 1.977 | 2.140 | 1.976 | 2.140 | 6,092,168 | +0.21(+11.16%) |
Dec 02, 2011 | 2.046 | 2.123 | 1.917 | 1.926 | 7,083,932 | -0.09(-4.68%) |