Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.800 | 2.808 | 2.687 | 2.704 | 2,457,445 | -0.11(-4.00%) |
Apr 27, 2012 | 2.765 | 2.826 | 2.670 | 2.817 | 3,245,207 | +0.05(+1.88%) |
Apr 26, 2012 | 2.826 | 2.860 | 2.722 | 2.765 | 3,673,766 | -0.10(-3.33%) |
Apr 25, 2012 | 2.756 | 2.882 | 2.739 | 2.860 | 5,212,101 | +0.15(+5.43%) |
Apr 24, 2012 | 2.539 | 2.722 | 2.531 | 2.713 | 4,608,428 | +0.18(+7.19%) |
Apr 23, 2012 | 2.635 | 2.687 | 2.514 | 2.531 | 5,013,042 | -0.16(-5.81%) |
Apr 20, 2012 | 2.826 | 2.826 | 2.678 | 2.687 | 3,449,708 | -0.09(-3.13%) |
Apr 19, 2012 | 2.886 | 2.904 | 2.748 | 2.774 | 3,495,326 | -0.10(-3.61%) |
Apr 18, 2012 | 2.999 | 3.008 | 2.800 | 2.878 | 6,365,628 | -0.14(-4.60%) |
Apr 17, 2012 | 3.025 | 3.103 | 2.990 | 3.016 | 3,435,905 | +0.03(+1.16%) |
Apr 16, 2012 | 3.103 | 3.155 | 2.973 | 2.982 | 3,187,780 | -0.09(-2.82%) |
Apr 13, 2012 | 3.207 | 3.207 | 3.068 | 3.068 | 2,937,179 | -0.16(-5.09%) |
Apr 12, 2012 | 3.233 | 3.268 | 3.172 | 3.233 | 3,585,521 | +0.03(+1.08%) |
Apr 11, 2012 | 3.146 | 3.285 | 3.146 | 3.198 | 5,449,069 | +0.17(+5.73%) |
Apr 10, 2012 | 3.216 | 3.380 | 3.016 | 3.025 | 9,702,385 | -0.15(-4.64%) |
Apr 09, 2012 | 3.268 | 3.294 | 3.146 | 3.172 | 6,295,301 | -0.22(-6.39%) |
Apr 05, 2012 | 3.536 | 3.571 | 3.363 | 3.389 | 5,853,381 | -0.18(-5.10%) |
Apr 04, 2012 | 3.666 | 3.666 | 3.510 | 3.571 | 4,636,040 | -0.13(-3.51%) |
Apr 03, 2012 | 3.770 | 3.814 | 3.684 | 3.701 | 5,125,423 | -0.07(-1.84%) |
Apr 02, 2012 | 3.744 | 3.857 | 3.666 | 3.770 | 4,803,694 | +0.00(+0.00%) |
Mar 30, 2012 | 3.857 | 3.866 | 3.727 | 3.770 | 4,064,710 | -0.03(-0.68%) |
Mar 29, 2012 | 3.796 | 3.866 | 3.692 | 3.796 | 4,501,626 | -0.07(-1.79%) |
Mar 28, 2012 | 3.874 | 3.918 | 3.727 | 3.866 | 4,560,417 | +0.00(+0.00%) |
Mar 27, 2012 | 3.987 | 4.030 | 3.866 | 3.866 | 5,197,396 | -0.10(-2.62%) |
Mar 26, 2012 | 3.909 | 4.013 | 3.866 | 3.970 | 3,728,895 | +0.14(+3.62%) |
Mar 23, 2012 | 3.848 | 3.857 | 3.684 | 3.831 | 4,990,426 | -0.03(-0.67%) |
Mar 22, 2012 | 3.944 | 3.961 | 3.831 | 3.857 | 6,150,298 | -0.14(-3.47%) |
Mar 21, 2012 | 3.944 | 4.056 | 3.918 | 3.996 | 8,749,121 | +0.13(+3.36%) |
Mar 20, 2012 | 3.779 | 3.883 | 3.649 | 3.866 | 6,441,176 | +0.08(+2.06%) |
Mar 19, 2012 | 3.614 | 3.892 | 3.562 | 3.788 | 9,630,879 | +0.17(+4.80%) |
Mar 16, 2012 | 3.840 | 3.883 | 3.571 | 3.614 | 8,102,590 | -0.19(-5.01%) |
Mar 15, 2012 | 3.718 | 3.883 | 3.614 | 3.805 | 9,247,662 | +0.12(+3.29%) |
Mar 14, 2012 | 3.432 | 3.692 | 3.424 | 3.684 | 8,624,002 | +0.24(+7.05%) |
Mar 13, 2012 | 3.311 | 3.441 | 3.311 | 3.441 | 5,168,875 | +0.16(+5.03%) |
Mar 12, 2012 | 3.372 | 3.467 | 3.242 | 3.276 | 4,530,131 | -0.12(-3.57%) |
Mar 09, 2012 | 3.328 | 3.484 | 3.311 | 3.398 | 5,074,764 | +0.10(+3.16%) |
Mar 08, 2012 | 3.233 | 3.354 | 3.155 | 3.294 | 5,236,391 | +0.09(+2.70%) |
Mar 07, 2012 | 3.103 | 3.207 | 3.051 | 3.207 | 3,870,749 | +0.21(+6.94%) |
Mar 06, 2012 | 3.077 | 3.116 | 2.973 | 2.999 | 5,499,909 | -0.18(-5.72%) |
Mar 05, 2012 | 3.077 | 3.190 | 2.982 | 3.181 | 4,912,756 | +0.11(+3.67%) |
Mar 02, 2012 | 3.207 | 3.233 | 3.060 | 3.068 | 4,598,617 | -0.13(-4.07%) |
Mar 01, 2012 | 3.294 | 3.294 | 3.181 | 3.198 | 5,649,705 | -0.09(-2.64%) |
Feb 29, 2012 | 3.285 | 3.380 | 3.190 | 3.285 | 6,306,112 | +0.03(+0.80%) |
Feb 28, 2012 | 3.320 | 3.415 | 3.250 | 3.259 | 4,930,392 | -0.01(-0.27%) |
Feb 27, 2012 | 3.077 | 3.389 | 2.990 | 3.268 | 5,610,762 | +0.13(+4.14%) |
Feb 24, 2012 | 3.250 | 3.285 | 3.068 | 3.138 | 10,883,246 | -0.12(-3.72%) |
Feb 23, 2012 | 3.398 | 3.554 | 3.198 | 3.259 | 16,376,774 | -0.12(-3.53%) |
Feb 22, 2012 | 3.534 | 3.638 | 3.309 | 3.378 | 10,050,366 | -0.17(-4.88%) |
Feb 21, 2012 | 3.335 | 3.638 | 3.213 | 3.551 | 11,585,998 | +0.29(+9.04%) |
Feb 17, 2012 | 3.153 | 3.300 | 3.153 | 3.257 | 5,523,875 | +0.13(+4.15%) |
Feb 16, 2012 | 2.962 | 3.144 | 2.962 | 3.127 | 5,367,044 | +0.18(+6.18%) |
Feb 15, 2012 | 3.144 | 3.162 | 2.945 | 2.945 | 7,547,027 | -0.18(-5.82%) |
Feb 14, 2012 | 3.127 | 3.265 | 3.091 | 3.127 | 7,391,209 | -0.02(-0.55%) |
Feb 13, 2012 | 3.058 | 3.144 | 2.988 | 3.144 | 5,745,405 | +0.21(+7.08%) |
Feb 10, 2012 | 3.136 | 3.136 | 2.919 | 2.936 | 7,898,553 | -0.27(-8.38%) |
Feb 09, 2012 | 3.014 | 3.283 | 2.910 | 3.205 | 13,623,095 | +0.23(+7.87%) |
Feb 08, 2012 | 2.867 | 3.006 | 2.841 | 2.971 | 9,460,336 | +0.13(+4.57%) |
Feb 07, 2012 | 2.815 | 2.971 | 2.754 | 2.841 | 9,518,289 | +0.03(+1.23%) |
Feb 06, 2012 | 2.642 | 2.815 | 2.599 | 2.806 | 8,317,519 | +0.16(+5.88%) |
Feb 03, 2012 | 2.555 | 2.724 | 2.547 | 2.650 | 9,499,994 | +0.22(+8.90%) |
Feb 02, 2012 | 2.425 | 2.461 | 2.382 | 2.434 | 3,757,902 | +0.02(+0.72%) |
Feb 01, 2012 | 2.408 | 2.529 | 2.399 | 2.417 | 6,420,474 | +0.03(+1.45%) |
Jan 31, 2012 | 2.330 | 2.408 | 2.235 | 2.382 | 6,744,253 | +0.00(+0.00%) |
Jan 30, 2012 | 2.269 | 2.460 | 2.148 | 2.382 | 11,086,907 | +0.08(+3.38%) |
Jan 27, 2012 | 2.235 | 2.321 | 2.096 | 2.304 | 11,484,418 | +0.06(+2.70%) |
Jan 26, 2012 | 2.512 | 2.555 | 2.243 | 2.243 | 11,190,972 | -0.25(-10.07%) |
Jan 25, 2012 | 2.650 | 2.676 | 2.477 | 2.495 | 8,722,662 | -0.06(-2.37%) |
Jan 24, 2012 | 2.529 | 2.633 | 2.469 | 2.555 | 7,525,439 | -0.02(-0.67%) |
Jan 23, 2012 | 2.668 | 2.772 | 2.573 | 2.573 | 6,523,020 | -0.10(-3.88%) |
Jan 20, 2012 | 2.624 | 2.728 | 2.607 | 2.676 | 4,965,615 | +0.01(+0.32%) |
Jan 19, 2012 | 2.737 | 2.815 | 2.624 | 2.668 | 6,088,306 | +0.01(+0.33%) |
Jan 18, 2012 | 2.512 | 2.659 | 2.451 | 2.659 | 5,802,259 | +0.12(+4.78%) |
Jan 17, 2012 | 2.650 | 2.685 | 2.486 | 2.538 | 7,748,548 | -0.05(-2.01%) |
Jan 13, 2012 | 2.702 | 2.824 | 2.529 | 2.590 | 13,570,929 | +0.02(+0.67%) |
Jan 12, 2012 | 2.408 | 2.728 | 2.386 | 2.573 | 18,281,794 | +0.23(+10.00%) |
Jan 11, 2012 | 2.165 | 2.408 | 2.105 | 2.339 | 8,905,778 | +0.15(+6.72%) |
Jan 10, 2012 | 2.096 | 2.226 | 2.053 | 2.191 | 6,122,418 | +0.14(+6.75%) |
Jan 09, 2012 | 2.122 | 2.174 | 2.018 | 2.053 | 3,192,512 | -0.06(-2.87%) |
Jan 06, 2012 | 2.191 | 2.200 | 2.105 | 2.113 | 4,188,860 | -0.13(-5.79%) |
Jan 05, 2012 | 1.984 | 2.287 | 1.975 | 2.243 | 13,397,154 | +0.23(+11.16%) |
Jan 04, 2012 | 1.958 | 2.053 | 1.949 | 2.018 | 3,957,325 | -0.01(-0.43%) |
Dec 30, 2011 | 1.927 | 2.087 | 1.923 | 2.027 | 4,580,243 | +0.07(+3.54%) |
Dec 29, 2011 | 1.906 | 1.984 | 1.897 | 1.958 | 2,562,196 | +0.05(+2.73%) |
Dec 28, 2011 | 1.975 | 2.027 | 1.906 | 1.906 | 3,818,262 | -0.09(-4.35%) |
Dec 27, 2011 | 1.949 | 2.053 | 1.914 | 1.992 | 5,396,396 | +0.04(+2.22%) |
Dec 23, 2011 | 1.845 | 1.949 | 1.845 | 1.949 | 4,647,912 | +0.24(+14.21%) |
Dec 21, 2011 | 1.784 | 1.802 | 1.654 | 1.706 | 7,109,605 | -0.09(-4.83%) |
Dec 20, 2011 | 1.767 | 1.828 | 1.706 | 1.793 | 8,448,829 | +0.10(+6.15%) |
Dec 19, 2011 | 1.776 | 1.836 | 1.689 | 1.689 | 7,485,812 | -0.08(-4.41%) |
Dec 16, 2011 | 1.810 | 1.836 | 1.750 | 1.767 | 6,567,290 | -0.05(-2.86%) |
Dec 15, 2011 | 1.871 | 1.880 | 1.802 | 1.819 | 5,479,793 | -0.01(-0.47%) |
Dec 14, 2011 | 1.880 | 1.897 | 1.819 | 1.828 | 4,504,756 | -0.05(-2.76%) |
Dec 13, 2011 | 2.001 | 2.010 | 1.845 | 1.880 | 5,757,438 | -0.04(-2.25%) |
Dec 12, 2011 | 2.010 | 2.027 | 1.906 | 1.923 | 5,484,060 | -0.14(-6.72%) |
Dec 09, 2011 | 2.139 | 2.191 | 2.044 | 2.061 | 8,082,026 | -0.02(-0.83%) |
Dec 08, 2011 | 2.191 | 2.391 | 2.044 | 2.079 | 9,853,501 | -0.14(-6.25%) |
Dec 07, 2011 | 2.087 | 2.243 | 2.010 | 2.217 | 7,327,465 | +0.15(+7.11%) |
Dec 06, 2011 | 2.157 | 2.243 | 2.061 | 2.070 | 3,881,542 | -0.09(-4.02%) |
Dec 05, 2011 | 1.992 | 2.157 | 1.991 | 2.157 | 6,046,181 | +0.22(+11.16%) |
Dec 02, 2011 | 2.061 | 2.139 | 1.932 | 1.940 | 7,030,458 | -0.10(-4.68%) |
Dec 01, 2011 | 1.880 | 2.087 | 1.854 | 2.035 | 6,473,848 | +0.16(+8.80%) |
Nov 30, 2011 | 1.897 | 1.949 | 1.845 | 1.871 | 7,375,602 | +0.10(+5.88%) |
Nov 29, 2011 | 2.079 | 2.087 | 1.758 | 1.767 | 10,355,736 | -0.30(-14.64%) |
Nov 28, 2011 | 2.044 | 2.087 | 1.984 | 2.070 | 5,171,636 | +0.17(+9.13%) |
Nov 25, 2011 | 1.836 | 1.958 | 1.810 | 1.897 | 2,264,240 | +0.05(+2.82%) |
Nov 23, 2011 | 1.862 | 1.871 | 1.732 | 1.845 | 6,762,172 | -0.03(-1.84%) |
Nov 22, 2011 | 1.897 | 1.966 | 1.854 | 1.880 | 2,996,179 | -0.01(-0.46%) |
Nov 21, 2011 | 1.984 | 2.001 | 1.862 | 1.888 | 5,182,543 | -0.14(-6.84%) |
Nov 18, 2011 | 2.053 | 2.113 | 2.010 | 2.027 | 4,184,115 | -0.01(-0.43%) |
Nov 17, 2011 | 2.096 | 2.148 | 2.035 | 2.035 | 3,792,752 | -0.06(-2.79%) |
Nov 16, 2011 | 2.111 | 2.206 | 2.077 | 2.094 | 3,794,413 | -0.05(-2.42%) |
Nov 15, 2011 | 2.172 | 2.198 | 2.042 | 2.146 | 7,473,236 | -0.04(-1.98%) |
Nov 14, 2011 | 2.189 | 2.328 | 2.146 | 2.189 | 5,158,134 | -0.03(-1.17%) |
Nov 11, 2011 | 2.111 | 2.302 | 2.068 | 2.215 | 10,970,529 | -0.17(-7.25%) |
Nov 10, 2011 | 2.648 | 2.682 | 2.345 | 2.388 | 12,843,168 | -0.30(-11.25%) |
Nov 09, 2011 | 2.760 | 2.803 | 2.639 | 2.691 | 9,860,965 | -0.25(-8.53%) |
Nov 08, 2011 | 2.613 | 2.985 | 2.596 | 2.942 | 15,335,968 | +0.37(+14.48%) |
Nov 07, 2011 | 2.440 | 2.587 | 2.336 | 2.570 | 7,802,151 | +0.11(+4.58%) |
Nov 04, 2011 | 2.397 | 2.501 | 2.354 | 2.457 | 5,144,239 | +0.03(+1.07%) |
Nov 03, 2011 | 2.380 | 2.466 | 2.293 | 2.431 | 6,937,082 | +0.10(+4.07%) |
Nov 02, 2011 | 2.354 | 2.405 | 2.241 | 2.336 | 7,520,097 | +0.13(+5.88%) |
Nov 01, 2011 | 2.172 | 2.466 | 2.059 | 2.206 | 18,730,242 | +0.17(+8.51%) |
Oct 31, 2011 | 2.180 | 2.189 | 2.033 | 2.033 | 7,840,533 | -0.16(-7.48%) |
Oct 28, 2011 | 2.146 | 2.302 | 2.077 | 2.198 | 6,780,765 | +0.07(+3.25%) |
Oct 27, 2011 | 2.051 | 2.215 | 1.964 | 2.129 | 11,451,363 | +0.20(+10.31%) |
Oct 26, 2011 | 2.016 | 2.051 | 1.904 | 1.930 | 4,782,834 | -0.06(-3.04%) |
Oct 25, 2011 | 2.033 | 2.094 | 1.973 | 1.990 | 2,945,095 | -0.08(-3.77%) |
Oct 24, 2011 | 2.094 | 2.111 | 1.904 | 2.068 | 7,036,466 | -0.05(-2.45%) |
Oct 21, 2011 | 2.137 | 2.206 | 2.085 | 2.120 | 5,190,589 | -0.16(-6.84%) |
Oct 20, 2011 | 2.284 | 2.362 | 2.155 | 2.276 | 3,580,116 | -0.01(-0.38%) |
Oct 19, 2011 | 2.155 | 2.354 | 2.120 | 2.284 | 6,235,843 | +0.12(+5.60%) |
Oct 18, 2011 | 1.999 | 2.198 | 1.878 | 2.163 | 6,170,241 | +0.18(+9.17%) |
Oct 17, 2011 | 2.059 | 2.085 | 1.973 | 1.981 | 2,663,638 | -0.11(-5.37%) |
Oct 14, 2011 | 2.172 | 2.232 | 2.033 | 2.094 | 3,023,070 | -0.04(-2.02%) |
Oct 13, 2011 | 2.042 | 2.163 | 2.033 | 2.137 | 3,354,636 | +0.07(+3.35%) |
Oct 12, 2011 | 2.241 | 2.250 | 2.059 | 2.068 | 6,303,291 | -0.14(-6.27%) |
Oct 11, 2011 | 2.059 | 2.241 | 2.016 | 2.206 | 4,735,584 | +0.12(+5.81%) |
Oct 10, 2011 | 1.981 | 2.120 | 1.947 | 2.085 | 4,885,379 | +0.17(+9.05%) |
Oct 07, 2011 | 2.068 | 2.103 | 1.843 | 1.912 | 5,450,230 | -0.10(-5.15%) |
Oct 06, 2011 | 1.964 | 2.051 | 1.921 | 2.016 | 9,164,379 | +0.22(+12.02%) |
Oct 05, 2011 | 1.765 | 1.860 | 1.700 | 1.800 | 6,613,609 | +0.03(+1.46%) |
Oct 04, 2011 | 1.774 | 1.826 | 1.557 | 1.774 | 7,159,055 | +0.04(+2.50%) |
Oct 03, 2011 | 1.835 | 1.964 | 1.731 | 1.731 | 6,424,854 | -0.16(-8.68%) |
Sep 30, 2011 | 1.990 | 2.025 | 1.860 | 1.895 | 3,950,714 | -0.12(-6.01%) |
Sep 29, 2011 | 2.068 | 2.085 | 1.930 | 2.016 | 4,392,647 | +0.06(+3.10%) |
Sep 28, 2011 | 1.990 | 2.068 | 1.938 | 1.956 | 3,999,104 | -0.03(-1.31%) |
Sep 27, 2011 | 1.938 | 2.094 | 1.869 | 1.981 | 7,794,778 | +0.16(+8.53%) |
Sep 26, 2011 | 1.990 | 2.025 | 1.739 | 1.826 | 6,283,734 | -0.09(-4.53%) |
Sep 23, 2011 | 1.869 | 2.033 | 1.869 | 1.912 | 4,059,019 | +0.01(+0.45%) |
Sep 22, 2011 | 2.051 | 2.059 | 1.869 | 1.904 | 7,228,102 | -0.27(-12.35%) |
Sep 21, 2011 | 2.206 | 2.354 | 2.163 | 2.172 | 3,755,436 | -0.03(-1.57%) |
Sep 20, 2011 | 2.232 | 2.328 | 2.163 | 2.206 | 2,851,103 | -0.01(-0.39%) |
Sep 19, 2011 | 2.258 | 2.258 | 2.146 | 2.215 | 3,967,066 | -0.13(-5.54%) |
Sep 16, 2011 | 2.440 | 2.501 | 2.319 | 2.345 | 3,558,801 | -0.10(-3.90%) |
Sep 15, 2011 | 2.423 | 2.475 | 2.284 | 2.440 | 6,126,028 | +0.05(+2.17%) |
Sep 14, 2011 | 2.319 | 2.423 | 2.211 | 2.388 | 5,362,456 | +0.10(+4.15%) |
Sep 13, 2011 | 2.440 | 2.501 | 2.224 | 2.293 | 6,178,230 | -0.12(-5.02%) |
Sep 12, 2011 | 2.388 | 2.604 | 2.293 | 2.414 | 7,332,935 | -0.04(-1.76%) |
Sep 09, 2011 | 2.821 | 2.829 | 2.397 | 2.457 | 8,550,486 | -0.38(-13.41%) |
Sep 08, 2011 | 2.916 | 3.020 | 2.778 | 2.838 | 5,446,777 | -0.18(-6.02%) |
Sep 07, 2011 | 2.838 | 3.028 | 2.795 | 3.020 | 8,747,015 | +0.40(+15.18%) |
Sep 06, 2011 | 2.527 | 2.691 | 2.440 | 2.622 | 5,330,994 | +0.00(+0.00%) |
Sep 02, 2011 | 2.691 | 2.691 | 2.496 | 2.622 | 5,658,022 | -0.16(-5.61%) |
Sep 01, 2011 | 2.899 | 2.959 | 2.726 | 2.778 | 5,103,653 | -0.10(-3.60%) |
Aug 31, 2011 | 3.080 | 3.210 | 2.786 | 2.881 | 8,366,884 | -0.12(-4.03%) |
Aug 30, 2011 | 2.925 | 3.080 | 2.881 | 3.002 | 5,960,825 | -0.03(-1.14%) |
Aug 29, 2011 | 2.674 | 3.106 | 2.674 | 3.037 | 10,163,294 | +0.48(+18.58%) |
Aug 26, 2011 | 2.336 | 2.639 | 2.180 | 2.561 | 10,662,711 | +0.22(+9.63%) |
Aug 25, 2011 | 2.172 | 2.492 | 2.051 | 2.336 | 12,109,842 | +0.25(+12.03%) |
Aug 24, 2011 | 1.731 | 2.120 | 1.731 | 2.085 | 9,233,581 | +0.35(+20.50%) |
Aug 23, 2011 | 1.791 | 1.808 | 1.687 | 1.731 | 6,310,057 | -0.05(-2.91%) |
Aug 22, 2011 | 2.025 | 2.094 | 1.774 | 1.782 | 4,106,526 | -0.17(-8.85%) |
Aug 19, 2011 | 1.895 | 2.085 | 1.895 | 1.956 | 4,374,957 | -0.06(-3.00%) |
Aug 18, 2011 | 2.137 | 2.155 | 1.800 | 2.016 | 6,014,407 | -0.22(-9.95%) |
Aug 17, 2011 | 2.282 | 2.334 | 2.222 | 2.239 | 2,743,993 | -0.02(-0.77%) |
Aug 16, 2011 | 2.334 | 2.377 | 2.187 | 2.256 | 3,206,330 | -0.10(-4.40%) |
Aug 15, 2011 | 2.213 | 2.403 | 2.204 | 2.360 | 3,871,681 | +0.18(+8.33%) |
Aug 12, 2011 | 2.386 | 2.412 | 2.161 | 2.178 | 4,232,911 | -0.11(-4.91%) |
Aug 11, 2011 | 2.127 | 2.360 | 2.049 | 2.291 | 5,487,439 | +0.25(+12.29%) |
Aug 10, 2011 | 2.118 | 2.230 | 2.040 | 2.040 | 8,136,035 | -0.17(-7.81%) |
Aug 09, 2011 | 2.213 | 2.222 | 1.902 | 2.213 | 10,999,708 | +0.50(+29.29%) |
Aug 08, 2011 | 2.213 | 2.248 | 1.712 | 1.712 | 11,373,672 | -0.67(-28.26%) |
Aug 05, 2011 | 2.602 | 2.645 | 2.239 | 2.386 | 10,043,166 | -0.12(-4.83%) |
Aug 04, 2011 | 2.913 | 2.913 | 2.481 | 2.507 | 11,551,790 | -0.48(-16.19%) |
Aug 03, 2011 | 3.112 | 3.164 | 2.870 | 2.991 | 6,509,567 | -0.08(-2.54%) |
Aug 02, 2011 | 3.034 | 3.371 | 2.948 | 3.069 | 20,677,110 | +0.41(+15.26%) |
Aug 01, 2011 | 2.835 | 2.887 | 2.559 | 2.662 | 6,138,708 | -0.08(-2.84%) |
Jul 29, 2011 | 2.827 | 2.844 | 2.680 | 2.740 | 4,960,619 | -0.13(-4.52%) |
Jul 28, 2011 | 2.930 | 2.982 | 2.853 | 2.870 | 2,608,084 | -0.03(-1.19%) |
Jul 27, 2011 | 3.043 | 3.095 | 2.870 | 2.905 | 3,293,970 | -0.16(-5.08%) |
Jul 26, 2011 | 3.051 | 3.129 | 2.974 | 3.060 | 2,806,805 | +0.02(+0.57%) |
Jul 25, 2011 | 2.844 | 3.121 | 2.809 | 3.043 | 6,381,002 | +0.18(+6.34%) |
Jul 22, 2011 | 2.886 | 2.887 | 2.853 | 2.861 | 3,983,577 | -0.05(-1.78%) |
Jul 21, 2011 | 3.121 | 3.138 | 2.905 | 2.913 | 5,534,006 | -0.21(-6.65%) |
Jul 20, 2011 | 3.026 | 3.138 | 3.008 | 3.121 | 3,102,266 | +0.11(+3.74%) |
Jul 19, 2011 | 3.086 | 3.138 | 2.956 | 3.008 | 3,104,081 | -0.02(-0.57%) |
Jul 18, 2011 | 3.415 | 3.415 | 2.956 | 3.026 | 9,092,151 | -0.48(-13.79%) |
Jul 15, 2011 | 3.639 | 3.656 | 3.475 | 3.510 | 2,079,372 | -0.09(-2.40%) |
Jul 14, 2011 | 3.821 | 3.829 | 3.579 | 3.596 | 4,859,794 | -0.20(-5.24%) |
Jul 13, 2011 | 3.726 | 3.868 | 3.683 | 3.795 | 2,596,828 | +0.13(+3.54%) |
Jul 12, 2011 | 3.683 | 3.838 | 3.657 | 3.665 | 2,246,595 | -0.03(-0.93%) |
Jul 11, 2011 | 3.950 | 4.011 | 3.505 | 3.700 | 4,772,950 | -0.38(-9.32%) |
Jul 08, 2011 | 3.976 | 4.149 | 3.950 | 4.080 | 3,670,706 | -0.08(-1.87%) |
Jul 07, 2011 | 4.106 | 4.184 | 3.760 | 4.158 | 7,722,824 | +0.14(+3.44%) |
Jul 06, 2011 | 3.648 | 4.020 | 3.639 | 4.020 | 7,329,140 | +0.35(+9.41%) |
Jul 05, 2011 | 3.700 | 3.700 | 3.622 | 3.674 | 2,163,563 | -0.02(-0.47%) |
Jul 01, 2011 | 3.683 | 3.760 | 3.639 | 3.691 | 3,406,445 | +0.03(+0.95%) |
Jun 30, 2011 | 3.613 | 3.726 | 3.579 | 3.657 | 4,427,793 | +0.07(+1.93%) |
Jun 29, 2011 | 3.501 | 3.596 | 3.449 | 3.587 | 3,785,349 | +0.19(+5.60%) |
Jun 28, 2011 | 3.328 | 3.406 | 3.311 | 3.397 | 4,607,653 | +0.10(+3.15%) |
Jun 27, 2011 | 3.337 | 3.371 | 3.224 | 3.294 | 4,687,123 | -0.10(-2.81%) |
Jun 24, 2011 | 3.639 | 3.700 | 3.371 | 3.389 | 3,714,651 | -0.25(-6.89%) |
Jun 23, 2011 | 3.570 | 3.639 | 3.440 | 3.639 | 4,197,367 | -0.01(-0.24%) |
Jun 22, 2011 | 3.613 | 3.734 | 3.527 | 3.648 | 4,592,049 | +0.00(+0.00%) |
Jun 21, 2011 | 3.432 | 3.657 | 3.415 | 3.648 | 4,282,145 | +0.25(+7.38%) |
Jun 20, 2011 | 3.381 | 3.397 | 3.328 | 3.397 | 2,703,735 | +0.03(+0.77%) |
Jun 17, 2011 | 3.389 | 3.432 | 3.345 | 3.371 | 3,855,072 | +0.06(+1.83%) |
Jun 16, 2011 | 3.302 | 3.449 | 3.259 | 3.311 | 4,193,799 | +0.03(+0.79%) |
Jun 15, 2011 | 3.319 | 3.415 | 3.268 | 3.285 | 3,667,763 | -0.10(-3.06%) |
Jun 14, 2011 | 3.181 | 3.458 | 3.164 | 3.389 | 6,055,914 | +0.29(+9.19%) |
Jun 13, 2011 | 3.198 | 3.233 | 3.060 | 3.103 | 3,184,616 | -0.06(-1.91%) |
Jun 10, 2011 | 3.207 | 3.319 | 3.051 | 3.164 | 6,656,899 | +0.07(+2.23%) |
Jun 09, 2011 | 3.138 | 3.190 | 3.043 | 3.095 | 5,993,181 | -0.01(-0.28%) |
Jun 08, 2011 | 3.527 | 3.527 | 2.982 | 3.103 | 12,042,364 | -0.44(-12.44%) |
Jun 07, 2011 | 3.760 | 3.760 | 3.501 | 3.544 | 4,959,525 | -0.13(-3.53%) |
Jun 06, 2011 | 3.760 | 3.812 | 3.622 | 3.674 | 4,365,303 | -0.13(-3.41%) |
Jun 03, 2011 | 3.890 | 3.907 | 3.795 | 3.804 | 5,111,577 | -0.22(-5.38%) |
May 24, 2011 | 3.864 | 4.037 | 3.821 | 4.020 | 5,702,754 | +0.29(+7.64%) |
May 23, 2011 | 3.683 | 3.838 | 3.665 | 3.734 | 3,862,674 | -0.06(-1.59%) |
May 20, 2011 | 3.994 | 4.037 | 3.786 | 3.795 | 5,033,280 | -0.25(-6.20%) |
May 19, 2011 | 4.106 | 4.106 | 3.950 | 4.046 | 3,553,147 | -0.02(-0.58%) |
May 18, 2011 | 4.078 | 4.138 | 3.922 | 4.069 | 7,582,433 | +0.03(+0.64%) |
May 17, 2011 | 4.303 | 4.320 | 4.000 | 4.043 | 8,269,582 | -0.28(-6.40%) |
May 16, 2011 | 4.432 | 4.501 | 4.320 | 4.320 | 6,278,802 | -0.16(-3.47%) |
May 13, 2011 | 4.614 | 4.691 | 4.467 | 4.475 | 3,830,018 | -0.13(-2.81%) |
May 12, 2011 | 4.761 | 4.804 | 4.588 | 4.605 | 4,430,704 | -0.17(-3.62%) |
May 11, 2011 | 4.890 | 4.985 | 4.769 | 4.778 | 2,839,180 | -0.14(-2.81%) |
May 10, 2011 | 4.821 | 4.925 | 4.778 | 4.916 | 2,682,836 | +0.13(+2.71%) |
May 09, 2011 | 4.786 | 4.838 | 4.727 | 4.786 | 3,012,561 | -0.03(-0.54%) |
May 06, 2011 | 5.002 | 5.072 | 4.804 | 4.812 | 4,067,253 | -0.10(-1.94%) |
May 05, 2011 | 5.184 | 5.210 | 4.864 | 4.907 | 7,199,491 | -0.19(-3.73%) |
May 04, 2011 | 5.236 | 5.279 | 5.072 | 5.097 | 4,342,876 | -0.11(-2.16%) |
May 03, 2011 | 5.158 | 5.218 | 5.115 | 5.210 | 2,504,047 | +0.03(+0.67%) |