Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.285 | 3.381 | 3.190 | 3.285 | 6,305,244 | +0.03(+0.80%) |
Feb 28, 2012 | 3.320 | 3.415 | 3.251 | 3.259 | 4,929,713 | -0.01(-0.27%) |
Feb 27, 2012 | 3.077 | 3.389 | 2.991 | 3.268 | 5,609,989 | +0.13(+4.14%) |
Feb 24, 2012 | 3.251 | 3.285 | 3.069 | 3.138 | 10,881,748 | -0.12(-3.72%) |
Feb 23, 2012 | 3.398 | 3.554 | 3.199 | 3.259 | 16,374,519 | -0.12(-3.53%) |
Feb 22, 2012 | 3.534 | 3.638 | 3.309 | 3.379 | 10,048,983 | -0.17(-4.88%) |
Feb 21, 2012 | 3.335 | 3.638 | 3.214 | 3.552 | 11,584,405 | +0.29(+9.04%) |
Feb 17, 2012 | 3.153 | 3.301 | 3.153 | 3.257 | 5,523,116 | +0.13(+4.16%) |
Feb 16, 2012 | 2.963 | 3.145 | 2.963 | 3.127 | 5,366,306 | +0.18(+6.18%) |
Feb 15, 2012 | 3.145 | 3.162 | 2.945 | 2.945 | 7,545,989 | -0.18(-5.82%) |
Feb 14, 2012 | 3.127 | 3.266 | 3.092 | 3.127 | 7,390,192 | -0.02(-0.55%) |
Feb 13, 2012 | 3.058 | 3.145 | 2.989 | 3.145 | 5,744,615 | +0.21(+7.08%) |
Feb 10, 2012 | 3.136 | 3.136 | 2.919 | 2.937 | 7,897,466 | -0.27(-8.38%) |
Feb 09, 2012 | 3.015 | 3.283 | 2.911 | 3.205 | 13,621,221 | +0.23(+7.87%) |
Feb 08, 2012 | 2.867 | 3.006 | 2.841 | 2.971 | 9,459,035 | +0.13(+4.57%) |
Feb 07, 2012 | 2.815 | 2.971 | 2.755 | 2.841 | 9,516,980 | +0.03(+1.23%) |
Feb 06, 2012 | 2.642 | 2.815 | 2.599 | 2.807 | 8,316,375 | +0.16(+5.88%) |
Feb 03, 2012 | 2.556 | 2.724 | 2.547 | 2.651 | 9,498,687 | +0.22(+8.90%) |
Feb 02, 2012 | 2.426 | 2.461 | 2.382 | 2.434 | 3,757,385 | +0.02(+0.72%) |
Feb 01, 2012 | 2.408 | 2.530 | 2.400 | 2.417 | 6,419,591 | +0.03(+1.45%) |
Jan 31, 2012 | 2.330 | 2.408 | 2.235 | 2.382 | 6,743,325 | +0.00(+0.00%) |
Jan 30, 2012 | 2.270 | 2.460 | 2.148 | 2.382 | 11,085,383 | +0.08(+3.38%) |
Jan 27, 2012 | 2.235 | 2.322 | 2.096 | 2.304 | 11,482,838 | +0.06(+2.70%) |
Jan 26, 2012 | 2.512 | 2.556 | 2.244 | 2.244 | 11,189,432 | -0.25(-10.07%) |
Jan 25, 2012 | 2.651 | 2.677 | 2.478 | 2.495 | 8,721,463 | -0.06(-2.37%) |
Jan 24, 2012 | 2.530 | 2.634 | 2.469 | 2.556 | 7,524,404 | -0.02(-0.67%) |
Jan 23, 2012 | 2.668 | 2.772 | 2.573 | 2.573 | 6,522,123 | -0.10(-3.88%) |
Jan 20, 2012 | 2.625 | 2.729 | 2.608 | 2.677 | 4,964,932 | +0.01(+0.32%) |
Jan 19, 2012 | 2.737 | 2.815 | 2.625 | 2.668 | 6,087,468 | +0.01(+0.33%) |
Jan 18, 2012 | 2.512 | 2.659 | 2.452 | 2.659 | 5,801,461 | +0.12(+4.78%) |
Jan 17, 2012 | 2.651 | 2.685 | 2.486 | 2.538 | 7,747,482 | -0.05(-2.01%) |
Jan 13, 2012 | 2.703 | 2.824 | 2.530 | 2.590 | 13,569,063 | +0.02(+0.67%) |
Jan 12, 2012 | 2.408 | 2.729 | 2.387 | 2.573 | 18,279,280 | +0.23(+10.00%) |
Jan 11, 2012 | 2.166 | 2.408 | 2.105 | 2.339 | 8,904,553 | +0.15(+6.72%) |
Jan 10, 2012 | 2.096 | 2.226 | 2.053 | 2.192 | 6,121,576 | +0.14(+6.75%) |
Jan 09, 2012 | 2.122 | 2.174 | 2.018 | 2.053 | 3,192,073 | -0.06(-2.87%) |
Jan 06, 2012 | 2.192 | 2.200 | 2.105 | 2.114 | 4,188,284 | -0.13(-5.79%) |
Jan 05, 2012 | 1.984 | 2.287 | 1.975 | 2.244 | 13,395,311 | +0.23(+11.16%) |
Jan 04, 2012 | 1.958 | 2.053 | 1.949 | 2.018 | 3,956,780 | -0.01(-0.43%) |
Dec 30, 2011 | 1.927 | 2.088 | 1.923 | 2.027 | 4,579,613 | +0.07(+3.54%) |
Dec 29, 2011 | 1.906 | 1.984 | 1.897 | 1.958 | 2,561,843 | +0.05(+2.73%) |
Dec 28, 2011 | 1.975 | 2.027 | 1.906 | 1.906 | 3,817,737 | -0.09(-4.35%) |
Dec 27, 2011 | 1.949 | 2.053 | 1.915 | 1.992 | 5,395,653 | +0.04(+2.22%) |
Dec 23, 2011 | 1.845 | 1.949 | 1.845 | 1.949 | 4,647,273 | +0.24(+14.21%) |
Dec 21, 2011 | 1.785 | 1.802 | 1.655 | 1.707 | 7,108,627 | -0.09(-4.83%) |
Dec 20, 2011 | 1.767 | 1.828 | 1.707 | 1.793 | 8,447,667 | +0.10(+6.15%) |
Dec 19, 2011 | 1.776 | 1.837 | 1.689 | 1.689 | 7,484,782 | -0.08(-4.41%) |
Dec 16, 2011 | 1.811 | 1.837 | 1.750 | 1.767 | 6,566,387 | -0.05(-2.86%) |
Dec 15, 2011 | 1.871 | 1.880 | 1.802 | 1.819 | 5,479,039 | -0.01(-0.47%) |
Dec 14, 2011 | 1.880 | 1.897 | 1.819 | 1.828 | 4,504,137 | -0.05(-2.76%) |
Dec 13, 2011 | 2.001 | 2.010 | 1.845 | 1.880 | 5,756,646 | -0.04(-2.25%) |
Dec 12, 2011 | 2.010 | 2.027 | 1.906 | 1.923 | 5,483,305 | -0.14(-6.72%) |
Dec 09, 2011 | 2.140 | 2.192 | 2.044 | 2.062 | 8,080,914 | -0.02(-0.83%) |
Dec 08, 2011 | 2.192 | 2.391 | 2.044 | 2.079 | 9,852,146 | -0.14(-6.25%) |
Dec 07, 2011 | 2.088 | 2.244 | 2.010 | 2.218 | 7,326,457 | +0.15(+7.11%) |
Dec 06, 2011 | 2.157 | 2.244 | 2.062 | 2.070 | 3,881,008 | -0.09(-4.02%) |
Dec 05, 2011 | 1.992 | 2.157 | 1.992 | 2.157 | 6,045,350 | +0.22(+11.16%) |
Dec 02, 2011 | 2.062 | 2.140 | 1.932 | 1.940 | 7,029,491 | -0.10(-4.68%) |
Dec 01, 2011 | 1.880 | 2.088 | 1.854 | 2.036 | 6,472,958 | +0.16(+8.80%) |
Nov 30, 2011 | 1.897 | 1.949 | 1.845 | 1.871 | 7,374,588 | +0.10(+5.88%) |
Nov 29, 2011 | 2.079 | 2.088 | 1.759 | 1.767 | 10,354,311 | -0.30(-14.64%) |
Nov 28, 2011 | 2.044 | 2.088 | 1.984 | 2.070 | 5,170,924 | +0.17(+9.13%) |
Nov 25, 2011 | 1.837 | 1.958 | 1.811 | 1.897 | 2,263,928 | +0.05(+2.82%) |
Nov 23, 2011 | 1.863 | 1.871 | 1.733 | 1.845 | 6,761,242 | -0.03(-1.84%) |
Nov 22, 2011 | 1.897 | 1.966 | 1.854 | 1.880 | 2,995,767 | -0.01(-0.46%) |
Nov 21, 2011 | 1.984 | 2.001 | 1.863 | 1.889 | 5,181,831 | -0.14(-6.84%) |
Nov 18, 2011 | 2.053 | 2.114 | 2.010 | 2.027 | 4,183,540 | -0.01(-0.43%) |
Nov 17, 2011 | 2.096 | 2.148 | 2.036 | 2.036 | 3,792,230 | -0.06(-2.79%) |
Nov 16, 2011 | 2.112 | 2.207 | 2.077 | 2.094 | 3,793,892 | -0.05(-2.42%) |
Nov 15, 2011 | 2.172 | 2.198 | 2.042 | 2.146 | 7,472,208 | -0.04(-1.98%) |
Nov 14, 2011 | 2.189 | 2.328 | 2.146 | 2.189 | 5,157,425 | -0.03(-1.17%) |
Nov 11, 2011 | 2.112 | 2.302 | 2.068 | 2.215 | 10,969,020 | -0.17(-7.25%) |
Nov 10, 2011 | 2.648 | 2.683 | 2.345 | 2.388 | 12,841,401 | -0.30(-11.25%) |
Nov 09, 2011 | 2.761 | 2.804 | 2.639 | 2.691 | 9,859,609 | -0.25(-8.53%) |
Nov 08, 2011 | 2.613 | 2.986 | 2.596 | 2.942 | 15,333,859 | +0.37(+14.48%) |
Nov 07, 2011 | 2.440 | 2.588 | 2.337 | 2.570 | 7,801,077 | +0.11(+4.58%) |
Nov 04, 2011 | 2.397 | 2.501 | 2.354 | 2.458 | 5,143,532 | +0.03(+1.07%) |
Nov 03, 2011 | 2.380 | 2.466 | 2.293 | 2.432 | 6,936,128 | +0.10(+4.07%) |
Nov 02, 2011 | 2.354 | 2.406 | 2.241 | 2.337 | 7,519,062 | +0.13(+5.88%) |
Nov 01, 2011 | 2.172 | 2.466 | 2.060 | 2.207 | 18,727,666 | +0.17(+8.51%) |
Oct 31, 2011 | 2.181 | 2.189 | 2.034 | 2.034 | 7,839,454 | -0.16(-7.48%) |
Oct 28, 2011 | 2.146 | 2.302 | 2.077 | 2.198 | 6,779,833 | +0.07(+3.25%) |
Oct 27, 2011 | 2.051 | 2.215 | 1.964 | 2.129 | 11,449,788 | +0.20(+10.31%) |
Oct 26, 2011 | 2.016 | 2.051 | 1.904 | 1.930 | 4,782,176 | -0.06(-3.04%) |
Oct 25, 2011 | 2.034 | 2.094 | 1.973 | 1.990 | 2,944,690 | -0.08(-3.77%) |
Oct 24, 2011 | 2.094 | 2.112 | 1.904 | 2.068 | 7,035,498 | -0.05(-2.45%) |
Oct 21, 2011 | 2.138 | 2.207 | 2.086 | 2.120 | 5,189,875 | -0.16(-6.84%) |
Oct 20, 2011 | 2.285 | 2.363 | 2.155 | 2.276 | 3,579,624 | -0.01(-0.38%) |
Oct 19, 2011 | 2.155 | 2.355 | 2.120 | 2.285 | 6,234,985 | +0.12(+5.60%) |
Oct 18, 2011 | 1.999 | 2.198 | 1.878 | 2.163 | 6,169,392 | +0.18(+9.17%) |
Oct 17, 2011 | 2.060 | 2.086 | 1.973 | 1.982 | 2,663,272 | -0.11(-5.37%) |
Oct 14, 2011 | 2.172 | 2.233 | 2.034 | 2.094 | 3,022,655 | -0.04(-2.02%) |
Oct 13, 2011 | 2.042 | 2.163 | 2.034 | 2.138 | 3,354,174 | +0.07(+3.35%) |
Oct 12, 2011 | 2.241 | 2.250 | 2.060 | 2.068 | 6,302,424 | -0.14(-6.27%) |
Oct 11, 2011 | 2.060 | 2.241 | 2.016 | 2.207 | 4,734,932 | +0.12(+5.81%) |
Oct 10, 2011 | 1.982 | 2.120 | 1.947 | 2.086 | 4,884,707 | +0.17(+9.05%) |
Oct 07, 2011 | 2.068 | 2.103 | 1.843 | 1.913 | 5,449,481 | -0.10(-5.15%) |
Oct 06, 2011 | 1.964 | 2.051 | 1.921 | 2.016 | 9,163,118 | +0.22(+12.02%) |
Oct 05, 2011 | 1.765 | 1.861 | 1.700 | 1.800 | 6,612,699 | +0.03(+1.46%) |
Oct 04, 2011 | 1.774 | 1.826 | 1.558 | 1.774 | 7,158,070 | +0.04(+2.50%) |
Oct 03, 2011 | 1.835 | 1.964 | 1.731 | 1.731 | 6,423,970 | -0.16(-8.68%) |
Sep 30, 2011 | 1.990 | 2.025 | 1.861 | 1.895 | 3,950,171 | -0.12(-6.01%) |
Sep 29, 2011 | 2.068 | 2.086 | 1.930 | 2.016 | 4,392,043 | +0.06(+3.10%) |
Sep 28, 2011 | 1.990 | 2.068 | 1.938 | 1.956 | 3,998,554 | -0.03(-1.31%) |
Sep 27, 2011 | 1.938 | 2.094 | 1.869 | 1.982 | 7,793,706 | +0.16(+8.53%) |
Sep 26, 2011 | 1.990 | 2.025 | 1.739 | 1.826 | 6,282,870 | -0.09(-4.52%) |
Sep 23, 2011 | 1.869 | 2.034 | 1.869 | 1.913 | 4,058,460 | +0.01(+0.45%) |
Sep 22, 2011 | 2.051 | 2.060 | 1.869 | 1.904 | 7,227,108 | -0.27(-12.35%) |
Sep 21, 2011 | 2.207 | 2.354 | 2.163 | 2.172 | 3,754,920 | -0.03(-1.57%) |
Sep 20, 2011 | 2.233 | 2.328 | 2.163 | 2.207 | 2,850,711 | -0.01(-0.39%) |
Sep 19, 2011 | 2.259 | 2.259 | 2.146 | 2.215 | 3,966,521 | -0.13(-5.53%) |
Sep 16, 2011 | 2.440 | 2.501 | 2.319 | 2.345 | 3,558,312 | -0.10(-3.90%) |
Sep 15, 2011 | 2.423 | 2.475 | 2.285 | 2.440 | 6,125,185 | +0.05(+2.17%) |
Sep 14, 2011 | 2.319 | 2.423 | 2.211 | 2.388 | 5,361,718 | +0.10(+4.15%) |
Sep 13, 2011 | 2.440 | 2.501 | 2.224 | 2.293 | 6,177,380 | -0.12(-5.02%) |
Sep 12, 2011 | 2.388 | 2.605 | 2.293 | 2.414 | 7,331,926 | -0.04(-1.76%) |
Sep 09, 2011 | 2.821 | 2.830 | 2.397 | 2.458 | 8,549,310 | -0.38(-13.41%) |
Sep 08, 2011 | 2.916 | 3.020 | 2.778 | 2.838 | 5,446,028 | -0.18(-6.02%) |
Sep 07, 2011 | 2.838 | 3.029 | 2.795 | 3.020 | 8,745,812 | +0.40(+15.18%) |
Sep 06, 2011 | 2.527 | 2.691 | 2.440 | 2.622 | 5,330,261 | +0.00(+0.00%) |
Sep 02, 2011 | 2.691 | 2.691 | 2.497 | 2.622 | 5,657,244 | -0.16(-5.61%) |
Sep 01, 2011 | 2.899 | 2.960 | 2.726 | 2.778 | 5,102,951 | -0.10(-3.60%) |
Aug 31, 2011 | 3.081 | 3.211 | 2.787 | 2.882 | 8,365,733 | -0.12(-4.03%) |
Aug 30, 2011 | 2.925 | 3.081 | 2.882 | 3.003 | 5,960,005 | -0.03(-1.14%) |
Aug 29, 2011 | 2.674 | 3.107 | 2.674 | 3.038 | 10,161,896 | +0.48(+18.58%) |
Aug 26, 2011 | 2.337 | 2.639 | 2.181 | 2.562 | 10,661,245 | +0.23(+9.63%) |
Aug 25, 2011 | 2.172 | 2.492 | 2.051 | 2.337 | 12,108,176 | +0.25(+12.03%) |
Aug 24, 2011 | 1.731 | 2.120 | 1.731 | 2.086 | 9,232,311 | +0.35(+20.50%) |
Aug 23, 2011 | 1.791 | 1.809 | 1.688 | 1.731 | 6,309,189 | -0.05(-2.91%) |
Aug 22, 2011 | 2.025 | 2.094 | 1.774 | 1.783 | 4,105,961 | -0.17(-8.85%) |
Aug 19, 2011 | 1.895 | 2.086 | 1.895 | 1.956 | 4,374,355 | -0.06(-3.00%) |
Aug 18, 2011 | 2.138 | 2.155 | 1.800 | 2.016 | 6,013,579 | -0.22(-9.95%) |
Aug 17, 2011 | 2.282 | 2.334 | 2.222 | 2.239 | 2,743,616 | -0.02(-0.77%) |
Aug 16, 2011 | 2.334 | 2.378 | 2.187 | 2.256 | 3,205,889 | -0.10(-4.40%) |
Aug 15, 2011 | 2.213 | 2.403 | 2.205 | 2.360 | 3,871,149 | +0.18(+8.33%) |
Aug 12, 2011 | 2.386 | 2.412 | 2.161 | 2.179 | 4,232,329 | -0.11(-4.91%) |
Aug 11, 2011 | 2.127 | 2.360 | 2.049 | 2.291 | 5,486,684 | +0.25(+12.29%) |
Aug 10, 2011 | 2.118 | 2.231 | 2.040 | 2.040 | 8,134,916 | -0.17(-7.81%) |
Aug 09, 2011 | 2.213 | 2.222 | 1.902 | 2.213 | 10,998,195 | +0.50(+29.29%) |
Aug 08, 2011 | 2.213 | 2.248 | 1.712 | 1.712 | 11,372,108 | -0.67(-28.26%) |
Aug 05, 2011 | 2.602 | 2.646 | 2.239 | 2.386 | 10,041,784 | -0.12(-4.83%) |
Aug 04, 2011 | 2.914 | 2.914 | 2.481 | 2.507 | 11,550,201 | -0.48(-16.18%) |
Aug 03, 2011 | 3.112 | 3.164 | 2.870 | 2.991 | 6,508,671 | -0.08(-2.54%) |
Aug 02, 2011 | 3.035 | 3.372 | 2.948 | 3.069 | 20,674,266 | +0.41(+15.26%) |
Aug 01, 2011 | 2.836 | 2.888 | 2.559 | 2.663 | 6,137,863 | -0.08(-2.84%) |
Jul 29, 2011 | 2.827 | 2.844 | 2.680 | 2.741 | 4,959,937 | -0.13(-4.52%) |
Jul 28, 2011 | 2.931 | 2.983 | 2.853 | 2.870 | 2,607,726 | -0.03(-1.19%) |
Jul 27, 2011 | 3.043 | 3.095 | 2.870 | 2.905 | 3,293,517 | -0.16(-5.08%) |
Jul 26, 2011 | 3.052 | 3.130 | 2.974 | 3.061 | 2,806,419 | +0.02(+0.57%) |
Jul 25, 2011 | 2.844 | 3.121 | 2.810 | 3.043 | 6,380,125 | +0.18(+6.34%) |
Jul 22, 2011 | 2.886 | 2.888 | 2.853 | 2.862 | 3,983,029 | -0.05(-1.78%) |
Jul 21, 2011 | 3.121 | 3.138 | 2.905 | 2.914 | 5,533,245 | -0.21(-6.65%) |
Jul 20, 2011 | 3.026 | 3.138 | 3.009 | 3.121 | 3,101,840 | +0.11(+3.74%) |
Jul 19, 2011 | 3.086 | 3.138 | 2.957 | 3.009 | 3,103,654 | -0.02(-0.57%) |
Jul 18, 2011 | 3.415 | 3.415 | 2.957 | 3.026 | 9,090,900 | -0.48(-13.79%) |
Jul 15, 2011 | 3.640 | 3.657 | 3.476 | 3.510 | 2,079,086 | -0.09(-2.40%) |
Jul 14, 2011 | 3.821 | 3.830 | 3.579 | 3.597 | 4,859,126 | -0.20(-5.24%) |
Jul 13, 2011 | 3.726 | 3.869 | 3.683 | 3.795 | 2,596,471 | +0.13(+3.54%) |
Jul 12, 2011 | 3.683 | 3.839 | 3.657 | 3.666 | 2,246,286 | -0.03(-0.93%) |
Jul 11, 2011 | 3.951 | 4.012 | 3.506 | 3.700 | 4,772,293 | -0.38(-9.32%) |
Jul 08, 2011 | 3.977 | 4.150 | 3.951 | 4.081 | 3,670,201 | -0.08(-1.87%) |
Jul 07, 2011 | 4.107 | 4.184 | 3.761 | 4.159 | 7,721,761 | +0.14(+3.44%) |
Jul 06, 2011 | 3.648 | 4.020 | 3.640 | 4.020 | 7,328,132 | +0.35(+9.41%) |
Jul 05, 2011 | 3.700 | 3.700 | 3.623 | 3.674 | 2,163,266 | -0.02(-0.47%) |
Jul 01, 2011 | 3.683 | 3.761 | 3.640 | 3.692 | 3,405,977 | +0.03(+0.95%) |
Jun 30, 2011 | 3.614 | 3.726 | 3.579 | 3.657 | 4,427,184 | +0.07(+1.93%) |
Jun 29, 2011 | 3.501 | 3.597 | 3.450 | 3.588 | 3,784,828 | +0.19(+5.60%) |
Jun 28, 2011 | 3.329 | 3.406 | 3.311 | 3.398 | 4,607,019 | +0.10(+3.15%) |
Jun 27, 2011 | 3.337 | 3.372 | 3.225 | 3.294 | 4,686,478 | -0.10(-2.81%) |
Jun 24, 2011 | 3.640 | 3.700 | 3.372 | 3.389 | 3,714,140 | -0.25(-6.89%) |
Jun 23, 2011 | 3.571 | 3.640 | 3.441 | 3.640 | 4,196,789 | -0.01(-0.24%) |
Jun 22, 2011 | 3.614 | 3.735 | 3.527 | 3.648 | 4,591,418 | +0.00(+0.00%) |
Jun 21, 2011 | 3.432 | 3.657 | 3.415 | 3.648 | 4,281,556 | +0.25(+7.38%) |
Jun 20, 2011 | 3.381 | 3.398 | 3.329 | 3.398 | 2,703,363 | +0.03(+0.77%) |
Jun 17, 2011 | 3.389 | 3.432 | 3.346 | 3.372 | 3,854,541 | +0.06(+1.83%) |
Jun 16, 2011 | 3.303 | 3.450 | 3.259 | 3.311 | 4,193,222 | +0.03(+0.79%) |
Jun 15, 2011 | 3.320 | 3.415 | 3.268 | 3.285 | 3,667,258 | -0.10(-3.06%) |
Jun 14, 2011 | 3.182 | 3.458 | 3.164 | 3.389 | 6,055,081 | +0.29(+9.19%) |
Jun 13, 2011 | 3.199 | 3.233 | 3.061 | 3.104 | 3,184,178 | -0.06(-1.91%) |
Jun 10, 2011 | 3.208 | 3.320 | 3.052 | 3.164 | 6,655,984 | +0.07(+2.23%) |
Jun 09, 2011 | 3.138 | 3.190 | 3.043 | 3.095 | 5,992,357 | -0.01(-0.28%) |
Jun 08, 2011 | 3.527 | 3.527 | 2.983 | 3.104 | 12,040,707 | -0.44(-12.44%) |
Jun 07, 2011 | 3.761 | 3.761 | 3.501 | 3.545 | 4,958,843 | -0.13(-3.53%) |
Jun 06, 2011 | 3.761 | 3.813 | 3.623 | 3.674 | 4,364,703 | -0.13(-3.41%) |
Jun 03, 2011 | 3.891 | 3.908 | 3.795 | 3.804 | 5,110,874 | -0.22(-5.38%) |
May 24, 2011 | 3.865 | 4.037 | 3.821 | 4.020 | 5,701,970 | +0.29(+7.64%) |
May 23, 2011 | 3.683 | 3.839 | 3.666 | 3.735 | 3,862,143 | -0.06(-1.59%) |
May 20, 2011 | 3.994 | 4.038 | 3.787 | 3.795 | 5,032,588 | -0.25(-6.20%) |
May 19, 2011 | 4.107 | 4.107 | 3.951 | 4.046 | 3,552,659 | -0.02(-0.58%) |
May 18, 2011 | 4.079 | 4.139 | 3.923 | 4.070 | 7,581,390 | +0.03(+0.64%) |
May 17, 2011 | 4.303 | 4.320 | 4.001 | 4.044 | 8,268,444 | -0.28(-6.40%) |
May 16, 2011 | 4.433 | 4.502 | 4.320 | 4.320 | 6,277,938 | -0.16(-3.47%) |
May 13, 2011 | 4.614 | 4.692 | 4.467 | 4.476 | 3,829,491 | -0.13(-2.81%) |
May 12, 2011 | 4.761 | 4.804 | 4.588 | 4.606 | 4,430,095 | -0.17(-3.62%) |
May 11, 2011 | 4.891 | 4.986 | 4.770 | 4.778 | 2,838,789 | -0.14(-2.81%) |
May 10, 2011 | 4.822 | 4.925 | 4.778 | 4.917 | 2,682,466 | +0.13(+2.71%) |
May 09, 2011 | 4.787 | 4.839 | 4.727 | 4.787 | 3,012,146 | -0.03(-0.54%) |
May 06, 2011 | 5.003 | 5.072 | 4.804 | 4.813 | 4,066,694 | -0.10(-1.94%) |
May 05, 2011 | 5.185 | 5.211 | 4.865 | 4.908 | 7,198,501 | -0.19(-3.73%) |
May 04, 2011 | 5.236 | 5.280 | 5.072 | 5.098 | 4,342,278 | -0.11(-2.16%) |
May 03, 2011 | 5.159 | 5.219 | 5.115 | 5.211 | 2,503,702 | +0.03(+0.67%) |
May 02, 2011 | 5.180 | 5.185 | 5.150 | 5.176 | 4,510,261 | +0.05(+1.01%) |
Apr 29, 2011 | 5.107 | 5.228 | 5.081 | 5.124 | 2,381,452 | -0.04(-0.84%) |
Apr 28, 2011 | 5.046 | 5.167 | 5.012 | 5.167 | 2,785,577 | +0.08(+1.53%) |
Apr 27, 2011 | 5.020 | 5.107 | 4.822 | 5.090 | 4,134,805 | +0.11(+2.26%) |
Apr 26, 2011 | 4.917 | 5.072 | 4.899 | 4.977 | 2,792,318 | +0.10(+2.13%) |
Apr 25, 2011 | 4.848 | 5.003 | 4.822 | 4.874 | 4,990,525 | +0.10(+2.17%) |
Apr 21, 2011 | 4.718 | 4.804 | 4.554 | 4.770 | 6,540,661 | +0.10(+2.22%) |
Apr 20, 2011 | 5.306 | 5.306 | 4.554 | 4.666 | 15,686,396 | -0.51(-9.85%) |
Apr 19, 2011 | 5.262 | 5.284 | 5.124 | 5.176 | 2,476,094 | -0.01(-0.17%) |
Apr 18, 2011 | 5.288 | 5.340 | 5.141 | 5.185 | 4,012,471 | -0.24(-4.46%) |
Apr 15, 2011 | 5.582 | 5.703 | 5.401 | 5.427 | 6,214,252 | +0.05(+0.96%) |
Apr 14, 2011 | 5.478 | 5.487 | 5.280 | 5.375 | 3,636,631 | -0.13(-2.35%) |
Apr 13, 2011 | 5.573 | 5.625 | 5.461 | 5.504 | 3,165,176 | +0.00(+0.00%) |
Apr 12, 2011 | 5.582 | 5.634 | 5.496 | 5.504 | 3,790,260 | -0.11(-2.00%) |
Apr 11, 2011 | 5.686 | 5.712 | 5.599 | 5.617 | 2,985,570 | -0.03(-0.61%) |
Apr 08, 2011 | 5.936 | 5.954 | 5.625 | 5.651 | 2,569,199 | -0.23(-3.96%) |
Apr 07, 2011 | 5.954 | 6.049 | 5.867 | 5.885 | 2,411,406 | -0.08(-1.30%) |
Apr 06, 2011 | 5.764 | 5.980 | 5.764 | 5.962 | 3,433,454 | +0.20(+3.45%) |
Apr 05, 2011 | 5.798 | 5.902 | 5.712 | 5.764 | 2,370,002 | -0.07(-1.19%) |
Apr 04, 2011 | 5.902 | 5.962 | 5.807 | 5.833 | 2,186,465 | -0.06(-1.03%) |
Apr 01, 2011 | 5.988 | 6.005 | 5.859 | 5.893 | 4,356,204 | +0.01(+0.15%) |
Mar 31, 2011 | 5.962 | 5.997 | 5.885 | 5.885 | 1,920,931 | -0.11(-1.87%) |
Mar 30, 2011 | 6.135 | 6.152 | 5.885 | 5.997 | 3,500,878 | -0.07(-1.14%) |
Mar 29, 2011 | 6.178 | 6.222 | 5.945 | 6.066 | 7,068,197 | +0.01(+0.14%) |
Mar 28, 2011 | 5.850 | 6.109 | 5.850 | 6.057 | 5,034,464 | +0.23(+4.01%) |
Mar 25, 2011 | 5.781 | 5.988 | 5.755 | 5.824 | 3,650,757 | +0.09(+1.51%) |
Mar 24, 2011 | 5.746 | 5.789 | 5.582 | 5.738 | 5,173,735 | +0.09(+1.53%) |
Mar 23, 2011 | 5.729 | 5.746 | 5.556 | 5.651 | 2,427,634 | -0.06(-1.06%) |
Mar 22, 2011 | 5.850 | 5.919 | 5.703 | 5.712 | 3,056,993 | -0.14(-2.36%) |
Mar 21, 2011 | 5.824 | 5.859 | 5.807 | 5.850 | 2,572,420 | +0.05(+0.89%) |
Mar 18, 2011 | 5.651 | 5.815 | 5.591 | 5.798 | 7,008,572 | +0.28(+5.01%) |
Mar 17, 2011 | 5.608 | 5.686 | 5.452 | 5.522 | 5,196,381 | +0.03(+0.47%) |
Mar 16, 2011 | 5.859 | 5.876 | 5.470 | 5.496 | 9,676,629 | -0.36(-6.19%) |
Mar 15, 2011 | 5.807 | 5.919 | 5.789 | 5.859 | 5,153,423 | -0.11(-1.88%) |
Mar 14, 2011 | 5.971 | 6.040 | 5.876 | 5.971 | 3,488,216 | -0.08(-1.29%) |
Mar 11, 2011 | 6.014 | 6.161 | 6.014 | 6.049 | 3,034,584 | -0.07(-1.13%) |
Mar 10, 2011 | 6.204 | 6.342 | 6.092 | 6.118 | 5,754,942 | -0.29(-4.45%) |
Mar 09, 2011 | 6.360 | 6.481 | 6.308 | 6.403 | 4,509,456 | +0.04(+0.68%) |
Mar 08, 2011 | 6.118 | 6.377 | 6.040 | 6.360 | 6,477,046 | +0.27(+4.40%) |
Mar 07, 2011 | 6.178 | 6.256 | 6.040 | 6.092 | 3,709,034 | -0.10(-1.54%) |
Mar 04, 2011 | 6.317 | 6.325 | 6.083 | 6.187 | 3,729,682 | -0.10(-1.51%) |
Mar 03, 2011 | 6.282 | 6.377 | 6.187 | 6.282 | 4,876,534 | +0.21(+3.41%) |
Mar 02, 2011 | 6.005 | 6.201 | 5.980 | 6.075 | 9,009,831 | +0.29(+4.93%) |