Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.038 | 3.061 | 2.993 | 3.008 | 1,790,348 | -0.11(-3.39%) |
May 30, 2012 | 3.114 | 3.136 | 3.076 | 3.114 | 1,210,067 | -0.03(-0.96%) |
May 29, 2012 | 3.121 | 3.151 | 3.091 | 3.144 | 2,311,549 | +0.17(+5.84%) |
May 25, 2012 | 2.963 | 2.970 | 2.948 | 2.970 | 587,000 | +0.00(+0.00%) |
May 24, 2012 | 2.993 | 3.001 | 2.940 | 2.970 | 1,306,945 | +0.00(+0.00%) |
May 23, 2012 | 3.031 | 3.031 | 2.910 | 2.970 | 2,012,488 | -0.14(-4.37%) |
May 22, 2012 | 3.106 | 3.136 | 3.091 | 3.106 | 825,999 | +0.02(+0.49%) |
May 21, 2012 | 3.068 | 3.099 | 3.053 | 3.091 | 1,563,123 | +0.04(+1.23%) |
May 18, 2012 | 3.099 | 3.102 | 3.038 | 3.053 | 1,262,850 | -0.14(-4.48%) |
May 17, 2012 | 3.197 | 3.227 | 3.182 | 3.197 | 1,040,702 | +0.09(+2.91%) |
May 16, 2012 | 3.151 | 3.151 | 3.106 | 3.106 | 780,735 | -0.09(-2.83%) |
May 15, 2012 | 3.189 | 3.212 | 3.151 | 3.197 | 843,032 | -0.04(-1.17%) |
May 14, 2012 | 3.264 | 3.264 | 3.212 | 3.234 | 1,097,454 | -0.08(-2.28%) |
May 11, 2012 | 3.317 | 3.332 | 3.295 | 3.310 | 258,727 | -0.03(-0.90%) |
May 10, 2012 | 3.340 | 3.355 | 3.295 | 3.340 | 950,008 | +0.00(+0.00%) |
May 09, 2012 | 3.295 | 3.347 | 3.280 | 3.340 | 1,326,936 | -0.03(-0.89%) |
May 08, 2012 | 3.415 | 3.421 | 3.340 | 3.370 | 1,469,819 | -0.13(-3.66%) |
May 07, 2012 | 3.483 | 3.521 | 3.483 | 3.498 | 1,971,300 | -0.02(-0.64%) |
May 04, 2012 | 3.551 | 3.566 | 3.506 | 3.521 | 1,038,966 | +0.01(+0.21%) |
May 03, 2012 | 3.536 | 3.536 | 3.498 | 3.513 | 1,190,726 | +0.00(+0.00%) |
May 02, 2012 | 3.483 | 3.543 | 3.461 | 3.513 | 1,510,050 | +0.11(+3.33%) |
May 01, 2012 | 3.385 | 3.415 | 3.362 | 3.400 | 561,053 | +0.02(+0.45%) |
Apr 30, 2012 | 3.378 | 3.385 | 3.317 | 3.385 | 1,200,029 | -0.02(-0.66%) |
Apr 27, 2012 | 3.453 | 3.453 | 3.355 | 3.408 | 1,845,237 | -0.09(-2.59%) |
Apr 26, 2012 | 3.468 | 3.506 | 3.438 | 3.498 | 1,654,554 | -0.08(-2.32%) |
Apr 25, 2012 | 3.543 | 3.589 | 3.513 | 3.581 | 1,390,029 | +0.17(+4.86%) |
Apr 24, 2012 | 3.415 | 3.423 | 3.393 | 3.415 | 1,150,148 | -0.02(-0.66%) |
Apr 23, 2012 | 3.468 | 3.513 | 3.415 | 3.438 | 2,311,761 | -0.16(-4.40%) |
Apr 20, 2012 | 3.611 | 3.626 | 3.589 | 3.596 | 1,244,235 | -0.01(-0.21%) |
Apr 19, 2012 | 3.581 | 3.615 | 3.581 | 3.604 | 1,113,688 | +0.04(+1.06%) |
Apr 18, 2012 | 3.581 | 3.596 | 3.536 | 3.566 | 1,769,842 | -0.11(-2.87%) |
Apr 17, 2012 | 3.657 | 3.679 | 3.626 | 3.672 | 991,486 | -0.06(-1.62%) |
Apr 16, 2012 | 3.792 | 3.807 | 3.717 | 3.732 | 955,173 | -0.06(-1.59%) |
Apr 13, 2012 | 3.837 | 3.853 | 3.770 | 3.792 | 2,023,922 | +0.04(+1.00%) |
Apr 12, 2012 | 3.694 | 3.777 | 3.687 | 3.755 | 1,886,571 | +0.08(+2.26%) |
Apr 11, 2012 | 3.679 | 3.694 | 3.649 | 3.672 | 1,867,673 | +0.07(+1.88%) |
Apr 10, 2012 | 3.702 | 3.702 | 3.589 | 3.604 | 2,057,297 | +0.05(+1.49%) |
Apr 09, 2012 | 3.513 | 3.574 | 3.506 | 3.551 | 1,045,072 | -0.11(-3.09%) |
Apr 05, 2012 | 3.634 | 3.694 | 3.626 | 3.664 | 1,761,499 | +0.20(+5.65%) |
Apr 04, 2012 | 3.468 | 3.491 | 3.415 | 3.468 | 1,700,629 | -0.02(-0.65%) |
Apr 03, 2012 | 3.528 | 3.543 | 3.491 | 3.491 | 1,235,304 | -0.08(-2.32%) |
Apr 02, 2012 | 3.513 | 3.574 | 3.483 | 3.574 | 2,107,181 | +0.14(+3.95%) |
Mar 30, 2012 | 3.483 | 3.506 | 3.423 | 3.438 | 2,484,229 | -0.06(-1.72%) |
Mar 29, 2012 | 3.461 | 3.528 | 3.438 | 3.498 | 1,333,011 | -0.09(-2.52%) |
Mar 28, 2012 | 3.641 | 3.641 | 3.559 | 3.589 | 3,180,197 | +0.05(+1.49%) |
Mar 27, 2012 | 3.611 | 3.619 | 3.528 | 3.536 | 2,336,898 | -0.08(-2.09%) |
Mar 26, 2012 | 3.626 | 3.641 | 3.566 | 3.611 | 1,852,706 | -0.09(-2.44%) |
Mar 23, 2012 | 3.762 | 3.762 | 3.664 | 3.702 | 1,532,101 | -0.08(-2.00%) |
Mar 22, 2012 | 3.807 | 3.836 | 3.777 | 3.777 | 1,060,696 | -0.08(-1.96%) |
Mar 21, 2012 | 3.868 | 3.875 | 3.841 | 3.853 | 717,482 | +0.02(+0.59%) |
Mar 20, 2012 | 3.883 | 3.883 | 3.822 | 3.830 | 1,257,950 | -0.10(-2.50%) |
Mar 19, 2012 | 3.920 | 3.954 | 3.898 | 3.928 | 1,170,249 | -0.01(-0.19%) |
Mar 16, 2012 | 3.966 | 3.966 | 3.920 | 3.935 | 1,040,764 | +0.02(+0.38%) |
Mar 15, 2012 | 3.883 | 3.920 | 3.830 | 3.920 | 1,341,729 | +0.05(+1.17%) |
Mar 14, 2012 | 3.928 | 3.966 | 3.800 | 3.875 | 4,932,940 | -0.21(-5.17%) |
Mar 13, 2012 | 4.041 | 4.139 | 3.905 | 4.086 | 2,859,790 | +0.11(+2.65%) |
Mar 12, 2012 | 4.026 | 4.033 | 3.958 | 3.981 | 1,813,554 | -0.11(-2.58%) |
Mar 09, 2012 | 4.056 | 4.131 | 4.056 | 4.086 | 2,158,364 | +0.11(+2.65%) |
Mar 08, 2012 | 3.935 | 3.988 | 3.913 | 3.981 | 1,581,899 | +0.10(+2.52%) |
Mar 07, 2012 | 3.883 | 3.898 | 3.849 | 3.883 | 2,104,510 | -0.01(-0.19%) |
Mar 06, 2012 | 3.943 | 3.943 | 3.837 | 3.890 | 2,180,525 | -0.06(-1.53%) |
Mar 05, 2012 | 4.003 | 4.003 | 3.905 | 3.951 | 1,952,697 | +0.02(+0.58%) |
Mar 02, 2012 | 3.973 | 3.988 | 3.898 | 3.928 | 918,563 | -0.13(-3.16%) |
Mar 01, 2012 | 4.033 | 4.056 | 4.018 | 4.056 | 671,163 | +0.05(+1.32%) |
Feb 29, 2012 | 4.041 | 4.064 | 3.996 | 4.003 | 1,300,965 | -0.05(-1.12%) |
Feb 28, 2012 | 4.018 | 4.071 | 4.003 | 4.049 | 1,003,803 | +0.05(+1.13%) |
Feb 27, 2012 | 3.973 | 4.026 | 3.966 | 4.003 | 871,457 | -0.02(-0.38%) |
Feb 24, 2012 | 4.018 | 4.049 | 3.996 | 4.018 | 1,484,672 | +0.20(+5.13%) |
Feb 23, 2012 | 3.777 | 3.830 | 3.762 | 3.822 | 1,468,207 | +0.00(+0.00%) |
Feb 22, 2012 | 3.815 | 3.860 | 3.807 | 3.822 | 1,012,105 | +0.08(+2.01%) |
Feb 21, 2012 | 3.868 | 3.868 | 3.747 | 3.747 | 2,789,903 | -0.27(-6.75%) |
Feb 17, 2012 | 3.996 | 4.041 | 3.988 | 4.018 | 1,854,501 | -0.11(-2.56%) |
Feb 16, 2012 | 4.056 | 4.124 | 4.033 | 4.124 | 1,309,686 | -0.11(-2.50%) |
Feb 15, 2012 | 4.252 | 4.275 | 4.169 | 4.229 | 3,292,843 | +0.13(+3.13%) |
Feb 14, 2012 | 4.147 | 4.154 | 4.079 | 4.101 | 1,431,378 | -0.06(-1.45%) |
Feb 13, 2012 | 4.154 | 4.199 | 4.140 | 4.162 | 1,855,225 | -0.01(-0.18%) |
Feb 10, 2012 | 4.131 | 4.184 | 4.116 | 4.169 | 1,472,300 | +0.02(+0.36%) |
Feb 09, 2012 | 4.162 | 4.192 | 4.147 | 4.154 | 1,969,272 | -0.04(-0.90%) |
Feb 08, 2012 | 4.192 | 4.248 | 4.131 | 4.192 | 3,509,179 | -0.08(-1.94%) |
Feb 07, 2012 | 4.290 | 4.297 | 4.252 | 4.275 | 1,732,256 | -0.02(-0.53%) |
Feb 06, 2012 | 4.229 | 4.305 | 4.207 | 4.297 | 3,720,403 | -0.14(-3.23%) |
Feb 03, 2012 | 4.410 | 4.508 | 4.410 | 4.441 | 5,397,364 | +0.12(+2.79%) |
Feb 02, 2012 | 4.290 | 4.350 | 4.237 | 4.320 | 2,826,501 | +0.23(+5.52%) |
Feb 01, 2012 | 4.049 | 4.094 | 4.003 | 4.094 | 3,663,499 | +0.12(+3.04%) |
Jan 31, 2012 | 4.049 | 4.079 | 3.951 | 3.973 | 2,544,197 | -0.08(-1.86%) |
Jan 30, 2012 | 3.966 | 4.049 | 3.958 | 4.049 | 1,974,223 | +0.09(+2.29%) |
Jan 27, 2012 | 3.890 | 4.011 | 3.845 | 3.958 | 3,344,307 | +0.07(+1.74%) |
Jan 26, 2012 | 3.981 | 3.988 | 3.868 | 3.890 | 1,487,824 | -0.09(-2.27%) |
Jan 25, 2012 | 3.890 | 3.988 | 3.837 | 3.981 | 3,520,248 | +0.11(+2.72%) |
Jan 24, 2012 | 3.875 | 3.898 | 3.845 | 3.875 | 964,245 | -0.03(-0.77%) |
Jan 23, 2012 | 3.815 | 3.905 | 3.807 | 3.905 | 1,558,138 | +0.05(+1.17%) |
Jan 20, 2012 | 3.800 | 3.860 | 3.777 | 3.860 | 1,537,469 | +0.08(+2.20%) |
Jan 19, 2012 | 3.785 | 3.800 | 3.739 | 3.777 | 1,178,143 | +0.02(+0.60%) |
Jan 18, 2012 | 3.724 | 3.770 | 3.724 | 3.755 | 1,944,566 | +0.05(+1.22%) |
Jan 17, 2012 | 3.694 | 3.743 | 3.687 | 3.709 | 1,890,258 | +0.20(+5.58%) |
Jan 13, 2012 | 3.476 | 3.521 | 3.468 | 3.513 | 2,093,027 | -0.13(-3.52%) |
Jan 12, 2012 | 3.566 | 3.649 | 3.566 | 3.641 | 1,767,803 | +0.03(+0.84%) |
Jan 11, 2012 | 3.566 | 3.630 | 3.543 | 3.611 | 1,911,921 | +0.09(+2.57%) |
Jan 10, 2012 | 3.506 | 3.536 | 3.453 | 3.521 | 3,235,907 | +0.30(+9.37%) |
Jan 09, 2012 | 3.227 | 3.234 | 3.197 | 3.219 | 661,484 | +0.02(+0.47%) |
Jan 06, 2012 | 3.272 | 3.272 | 3.204 | 3.204 | 1,045,051 | -0.11(-3.19%) |
Jan 05, 2012 | 3.272 | 3.317 | 3.249 | 3.310 | 531,728 | +0.04(+1.15%) |
Jan 04, 2012 | 3.280 | 3.287 | 3.242 | 3.272 | 961,870 | +0.02(+0.46%) |
Dec 30, 2011 | 3.242 | 3.317 | 3.227 | 3.257 | 1,966,375 | -0.06(-1.82%) |
Dec 29, 2011 | 3.264 | 3.317 | 3.257 | 3.317 | 710,326 | +0.05(+1.62%) |
Dec 28, 2011 | 3.332 | 3.332 | 3.219 | 3.264 | 1,749,970 | -0.10(-2.91%) |
Dec 27, 2011 | 3.408 | 3.423 | 3.362 | 3.362 | 682,065 | -0.07(-1.98%) |
Dec 23, 2011 | 3.385 | 3.430 | 3.355 | 3.430 | 1,035,372 | +0.07(+2.02%) |
Dec 21, 2011 | 3.317 | 3.362 | 3.257 | 3.362 | 2,499,720 | +0.14(+4.45%) |
Dec 20, 2011 | 3.166 | 3.242 | 3.144 | 3.219 | 3,090,531 | +0.14(+4.40%) |
Dec 19, 2011 | 3.136 | 3.166 | 3.076 | 3.084 | 3,109,516 | -0.04(-1.21%) |
Dec 16, 2011 | 3.129 | 3.174 | 3.080 | 3.121 | 2,611,692 | +0.02(+0.49%) |
Dec 15, 2011 | 3.219 | 3.219 | 3.099 | 3.106 | 2,289,747 | -0.10(-3.06%) |
Dec 14, 2011 | 3.204 | 3.227 | 3.166 | 3.204 | 4,080,815 | -0.02(-0.70%) |
Dec 13, 2011 | 3.264 | 3.302 | 3.219 | 3.227 | 2,180,491 | +0.00(+0.00%) |
Dec 12, 2011 | 3.287 | 3.287 | 3.185 | 3.227 | 1,636,181 | -0.16(-4.68%) |
Dec 09, 2011 | 3.362 | 3.385 | 3.325 | 3.385 | 2,002,136 | +0.05(+1.58%) |
Dec 08, 2011 | 3.453 | 3.453 | 3.295 | 3.332 | 1,594,356 | -0.24(-6.75%) |
Dec 07, 2011 | 3.528 | 3.596 | 3.528 | 3.574 | 1,076,903 | +0.07(+1.94%) |
Dec 06, 2011 | 3.543 | 3.543 | 3.453 | 3.506 | 2,199,231 | -0.15(-4.12%) |
Dec 05, 2011 | 3.732 | 3.739 | 3.634 | 3.657 | 2,045,407 | -0.06(-1.62%) |
Dec 02, 2011 | 3.770 | 3.785 | 3.706 | 3.717 | 4,132,906 | -0.08(-2.18%) |
Dec 01, 2011 | 3.739 | 3.826 | 3.732 | 3.800 | 3,995,564 | +0.17(+4.56%) |
Nov 30, 2011 | 3.513 | 3.634 | 3.506 | 3.634 | 3,814,671 | +0.23(+6.64%) |
Nov 29, 2011 | 3.445 | 3.498 | 3.370 | 3.408 | 3,624,752 | -0.05(-1.31%) |
Nov 28, 2011 | 3.430 | 3.468 | 3.415 | 3.453 | 4,477,045 | +0.26(+8.27%) |
Nov 25, 2011 | 3.099 | 3.212 | 3.084 | 3.189 | 1,973,971 | +0.12(+3.93%) |
Nov 23, 2011 | 3.204 | 3.204 | 3.023 | 3.068 | 2,854,578 | -0.26(-7.92%) |
Nov 22, 2011 | 3.332 | 3.370 | 3.280 | 3.332 | 2,544,329 | +0.11(+3.27%) |
Nov 21, 2011 | 3.272 | 3.272 | 3.166 | 3.227 | 3,207,505 | -0.14(-4.04%) |
Nov 18, 2011 | 3.423 | 3.461 | 3.332 | 3.362 | 2,910,115 | -0.18(-5.11%) |
Nov 17, 2011 | 3.611 | 3.619 | 3.506 | 3.543 | 2,935,203 | +0.00(+0.00%) |
Nov 16, 2011 | 3.619 | 3.626 | 3.528 | 3.543 | 1,504,782 | -0.15(-4.08%) |
Nov 15, 2011 | 3.649 | 3.732 | 3.634 | 3.694 | 3,997,178 | +0.05(+1.45%) |
Nov 14, 2011 | 3.657 | 3.687 | 3.581 | 3.641 | 1,996,648 | -0.07(-1.83%) |
Nov 11, 2011 | 3.634 | 3.724 | 3.619 | 3.709 | 3,037,641 | +0.26(+7.66%) |
Nov 10, 2011 | 3.461 | 3.476 | 3.378 | 3.445 | 2,010,686 | +0.02(+0.44%) |
Nov 09, 2011 | 3.581 | 3.581 | 3.400 | 3.430 | 4,361,385 | -0.25(-6.76%) |
Nov 08, 2011 | 3.732 | 3.739 | 3.619 | 3.679 | 3,014,539 | -0.05(-1.41%) |
Nov 07, 2011 | 3.770 | 3.777 | 3.694 | 3.732 | 1,770,661 | -0.06(-1.59%) |
Nov 04, 2011 | 3.679 | 3.830 | 3.664 | 3.792 | 3,923,955 | +0.20(+5.67%) |
Nov 03, 2011 | 3.551 | 3.589 | 3.453 | 3.589 | 4,099,371 | +0.05(+1.49%) |
Nov 02, 2011 | 3.468 | 3.547 | 3.461 | 3.536 | 6,438,698 | +0.24(+7.32%) |
Nov 01, 2011 | 3.302 | 3.340 | 3.219 | 3.295 | 5,651,270 | +0.07(+2.10%) |
Oct 31, 2011 | 3.302 | 3.317 | 3.212 | 3.227 | 2,321,981 | -0.11(-3.17%) |
Oct 28, 2011 | 3.287 | 3.340 | 3.242 | 3.332 | 3,573,402 | +0.11(+3.51%) |
Oct 27, 2011 | 3.159 | 3.257 | 3.121 | 3.219 | 3,735,891 | +0.17(+5.69%) |
Oct 26, 2011 | 3.084 | 3.114 | 3.001 | 3.046 | 2,394,141 | +0.04(+1.25%) |
Oct 25, 2011 | 3.061 | 3.084 | 2.955 | 3.008 | 3,715,714 | -0.11(-3.39%) |
Oct 24, 2011 | 3.106 | 3.166 | 3.091 | 3.114 | 1,723,417 | +0.08(+2.48%) |
Oct 21, 2011 | 2.986 | 3.053 | 2.986 | 3.038 | 2,130,612 | +0.14(+4.95%) |
Oct 20, 2011 | 3.023 | 3.023 | 2.850 | 2.895 | 2,281,308 | -0.14(-4.48%) |
Oct 19, 2011 | 3.084 | 3.084 | 3.001 | 3.031 | 2,250,902 | -0.08(-2.43%) |
Oct 18, 2011 | 3.053 | 3.174 | 3.016 | 3.106 | 4,557,080 | +0.00(+0.00%) |
Oct 17, 2011 | 3.227 | 3.227 | 3.099 | 3.106 | 1,758,719 | -0.12(-3.74%) |
Oct 14, 2011 | 3.219 | 3.257 | 3.212 | 3.227 | 1,083,436 | +0.03(+0.94%) |
Oct 13, 2011 | 3.204 | 3.227 | 3.144 | 3.197 | 1,151,172 | -0.03(-0.93%) |
Oct 12, 2011 | 3.227 | 3.257 | 3.197 | 3.227 | 2,657,506 | +0.03(+0.94%) |
Oct 11, 2011 | 3.159 | 3.204 | 3.136 | 3.197 | 1,473,775 | +0.04(+1.19%) |
Oct 10, 2011 | 3.068 | 3.174 | 3.068 | 3.159 | 3,894,619 | +0.14(+4.49%) |
Oct 07, 2011 | 3.061 | 3.091 | 2.970 | 3.023 | 1,642,695 | -0.05(-1.47%) |
Oct 06, 2011 | 3.068 | 3.091 | 3.046 | 3.068 | 2,655,006 | +0.08(+2.52%) |
Oct 05, 2011 | 2.948 | 3.001 | 2.910 | 2.993 | 2,219,525 | +0.03(+1.02%) |
Oct 04, 2011 | 2.880 | 2.970 | 2.827 | 2.963 | 5,965,046 | +0.12(+4.24%) |
Oct 03, 2011 | 2.955 | 2.993 | 2.842 | 2.842 | 2,873,024 | -0.14(-4.80%) |
Sep 30, 2011 | 3.031 | 3.080 | 2.940 | 2.986 | 2,522,928 | -0.09(-2.94%) |
Sep 29, 2011 | 3.099 | 3.174 | 3.046 | 3.076 | 2,443,169 | +0.05(+1.49%) |
Sep 28, 2011 | 3.129 | 3.136 | 3.016 | 3.031 | 1,614,366 | -0.10(-3.13%) |
Sep 27, 2011 | 3.166 | 3.204 | 3.114 | 3.129 | 3,034,605 | +0.05(+1.72%) |
Sep 26, 2011 | 3.061 | 3.084 | 2.993 | 3.076 | 1,746,520 | -0.09(-2.86%) |
Sep 23, 2011 | 3.091 | 3.212 | 3.084 | 3.166 | 2,726,059 | +0.05(+1.70%) |
Sep 22, 2011 | 3.189 | 3.212 | 3.061 | 3.114 | 2,018,510 | -0.20(-6.14%) |
Sep 21, 2011 | 3.355 | 3.415 | 3.317 | 3.317 | 2,525,633 | +0.04(+1.15%) |
Sep 20, 2011 | 3.257 | 3.310 | 3.219 | 3.280 | 2,107,764 | +0.12(+3.82%) |
Sep 19, 2011 | 3.166 | 3.189 | 3.129 | 3.159 | 1,610,833 | -0.07(-2.10%) |
Sep 16, 2011 | 3.280 | 3.302 | 3.219 | 3.227 | 3,822,163 | -0.05(-1.38%) |
Sep 15, 2011 | 3.234 | 3.310 | 3.227 | 3.272 | 1,484,091 | +0.14(+4.58%) |
Sep 14, 2011 | 3.166 | 3.174 | 3.061 | 3.129 | 3,014,139 | -0.08(-2.58%) |
Sep 13, 2011 | 3.219 | 3.219 | 3.148 | 3.212 | 1,323,189 | -0.05(-1.39%) |
Sep 12, 2011 | 3.219 | 3.280 | 3.182 | 3.257 | 1,534,817 | +0.04(+1.17%) |
Sep 09, 2011 | 3.264 | 3.317 | 3.204 | 3.219 | 1,680,772 | -0.08(-2.51%) |
Sep 08, 2011 | 3.317 | 3.362 | 3.272 | 3.302 | 1,855,441 | -0.05(-1.35%) |
Sep 07, 2011 | 3.317 | 3.355 | 3.295 | 3.347 | 3,079,126 | +0.08(+2.30%) |
Sep 06, 2011 | 3.310 | 3.347 | 3.219 | 3.272 | 5,364,064 | -0.26(-7.26%) |
Sep 02, 2011 | 3.528 | 3.596 | 3.506 | 3.528 | 3,134,486 | -0.07(-1.89%) |
Sep 01, 2011 | 3.581 | 3.634 | 3.559 | 3.596 | 6,032,609 | +0.05(+1.49%) |
Aug 31, 2011 | 3.521 | 3.574 | 3.498 | 3.543 | 5,311,447 | +0.18(+5.38%) |
Aug 30, 2011 | 3.393 | 3.400 | 3.317 | 3.362 | 2,361,927 | -0.08(-2.19%) |
Aug 29, 2011 | 3.317 | 3.483 | 3.302 | 3.438 | 4,947,682 | +0.24(+7.55%) |
Aug 26, 2011 | 3.099 | 3.257 | 3.091 | 3.197 | 6,227,359 | +0.13(+4.18%) |
Aug 25, 2011 | 3.159 | 3.174 | 3.053 | 3.068 | 4,361,604 | -0.14(-4.46%) |
Aug 24, 2011 | 3.249 | 3.249 | 3.114 | 3.212 | 3,022,585 | -0.08(-2.52%) |
Aug 23, 2011 | 3.197 | 3.295 | 3.136 | 3.295 | 3,965,439 | +0.17(+5.30%) |
Aug 22, 2011 | 3.280 | 3.280 | 3.114 | 3.129 | 3,586,617 | -0.09(-2.81%) |
Aug 19, 2011 | 3.280 | 3.317 | 3.212 | 3.219 | 2,909,162 | -0.11(-3.17%) |
Aug 18, 2011 | 3.385 | 3.423 | 3.310 | 3.325 | 5,518,689 | -0.13(-3.71%) |
Aug 17, 2011 | 3.476 | 3.536 | 3.415 | 3.453 | 2,137,783 | -0.08(-2.35%) |
Aug 16, 2011 | 3.626 | 3.626 | 3.513 | 3.536 | 2,219,851 | -0.14(-3.89%) |
Aug 15, 2011 | 3.626 | 3.698 | 3.596 | 3.679 | 2,257,482 | +0.11(+3.17%) |
Aug 12, 2011 | 3.664 | 3.672 | 3.506 | 3.566 | 2,382,950 | -0.08(-2.07%) |
Aug 11, 2011 | 3.453 | 3.702 | 3.393 | 3.641 | 4,188,087 | +0.34(+10.27%) |
Aug 10, 2011 | 3.370 | 3.445 | 3.302 | 3.302 | 4,569,277 | -0.13(-3.74%) |
Aug 09, 2011 | 3.355 | 3.430 | 3.219 | 3.430 | 3,723,205 | +0.15(+4.60%) |
Aug 08, 2011 | 3.355 | 3.408 | 3.264 | 3.280 | 6,076,279 | -0.30(-8.42%) |
Aug 05, 2011 | 3.777 | 3.777 | 3.461 | 3.581 | 6,137,478 | -0.20(-5.38%) |
Aug 04, 2011 | 3.981 | 3.981 | 3.785 | 3.785 | 4,434,349 | -0.38(-9.06%) |
Aug 03, 2011 | 4.124 | 4.162 | 4.071 | 4.162 | 6,381,442 | +0.23(+5.95%) |
Aug 02, 2011 | 4.026 | 4.056 | 3.913 | 3.928 | 2,447,612 | -0.16(-3.87%) |
Aug 01, 2011 | 4.192 | 4.214 | 4.064 | 4.086 | 5,196,725 | -0.07(-1.63%) |
Jul 29, 2011 | 4.177 | 4.192 | 4.124 | 4.154 | 5,771,921 | -0.20(-4.67%) |
Jul 28, 2011 | 4.448 | 4.486 | 4.335 | 4.358 | 4,067,146 | -0.17(-3.83%) |
Jul 27, 2011 | 4.599 | 4.599 | 4.448 | 4.531 | 5,760,455 | -0.14(-2.91%) |
Jul 26, 2011 | 4.622 | 4.686 | 4.607 | 4.667 | 4,072,749 | +0.04(+0.81%) |
Jul 25, 2011 | 4.614 | 4.652 | 4.576 | 4.629 | 3,262,250 | -0.08(-1.76%) |
Jul 22, 2011 | 4.667 | 4.720 | 4.667 | 4.712 | 3,049,099 | +0.02(+0.32%) |
Jul 21, 2011 | 4.637 | 4.742 | 4.610 | 4.697 | 5,597,812 | +0.11(+2.47%) |
Jul 20, 2011 | 4.622 | 4.659 | 4.584 | 4.584 | 2,541,430 | +0.04(+0.83%) |
Jul 19, 2011 | 4.478 | 4.561 | 4.456 | 4.546 | 2,232,677 | +0.14(+3.08%) |
Jul 18, 2011 | 4.471 | 4.471 | 4.365 | 4.410 | 2,413,176 | -0.18(-3.94%) |
Jul 15, 2011 | 4.539 | 4.599 | 4.524 | 4.591 | 2,175,036 | +0.14(+3.05%) |
Jul 14, 2011 | 4.508 | 4.531 | 4.441 | 4.456 | 3,178,740 | -0.05(-1.01%) |
Jul 13, 2011 | 4.478 | 4.569 | 4.478 | 4.501 | 3,213,322 | +0.07(+1.53%) |
Jul 12, 2011 | 4.584 | 4.584 | 4.418 | 4.433 | 6,035,272 | -0.22(-4.70%) |
Jul 11, 2011 | 4.727 | 4.727 | 4.629 | 4.652 | 2,156,901 | -0.15(-3.14%) |
Jul 08, 2011 | 4.825 | 4.825 | 4.735 | 4.802 | 3,303,018 | -0.08(-1.70%) |
Jul 07, 2011 | 4.893 | 4.931 | 4.848 | 4.885 | 2,510,892 | +0.04(+0.90%) |
Jul 06, 2011 | 4.760 | 4.842 | 4.753 | 4.842 | 2,935,668 | +0.08(+1.71%) |
Jul 05, 2011 | 4.797 | 4.797 | 4.709 | 4.760 | 6,573,495 | -0.34(-6.66%) |
Jul 01, 2011 | 5.078 | 5.122 | 5.070 | 5.100 | 2,210,140 | +0.02(+0.44%) |
Jun 30, 2011 | 4.982 | 5.100 | 4.982 | 5.078 | 2,663,295 | +0.08(+1.62%) |
Jun 29, 2011 | 4.967 | 4.997 | 4.908 | 4.997 | 2,260,920 | +0.02(+0.45%) |
Jun 28, 2011 | 4.989 | 4.997 | 4.901 | 4.975 | 2,049,789 | +0.01(+0.30%) |
Jun 27, 2011 | 4.938 | 5.019 | 4.893 | 4.960 | 4,143,778 | +0.00(+0.00%) |
Jun 24, 2011 | 4.997 | 5.011 | 4.952 | 4.960 | 1,701,475 | -0.02(-0.44%) |
Jun 23, 2011 | 4.982 | 4.997 | 4.856 | 4.982 | 3,613,831 | -0.10(-2.03%) |
Jun 22, 2011 | 5.107 | 5.159 | 5.085 | 5.085 | 4,145,338 | +0.01(+0.29%) |
Jun 21, 2011 | 5.026 | 5.100 | 4.982 | 5.070 | 4,670,544 | +0.09(+1.78%) |
Jun 20, 2011 | 4.975 | 4.982 | 4.952 | 4.982 | 5,844,753 | -0.23(-4.39%) |
Jun 17, 2011 | 5.373 | 5.373 | 5.203 | 5.211 | 5,988,254 | -0.27(-4.98%) |
Jun 16, 2011 | 5.528 | 5.535 | 5.462 | 5.484 | 3,517,842 | -0.15(-2.62%) |
Jun 15, 2011 | 5.639 | 5.683 | 5.609 | 5.631 | 2,368,894 | -0.10(-1.68%) |
Jun 14, 2011 | 5.720 | 5.757 | 5.720 | 5.727 | 2,237,764 | +0.07(+1.31%) |
Jun 13, 2011 | 5.617 | 5.705 | 5.617 | 5.654 | 5,130,356 | +0.04(+0.79%) |
Jun 10, 2011 | 5.720 | 5.749 | 5.594 | 5.609 | 10,062,894 | -0.15(-2.69%) |
Jun 09, 2011 | 5.764 | 5.794 | 5.727 | 5.764 | 6,057,296 | +0.01(+0.13%) |
Jun 08, 2011 | 5.868 | 5.868 | 5.742 | 5.757 | 3,228,467 | -0.13(-2.26%) |
Jun 07, 2011 | 5.949 | 5.949 | 5.868 | 5.890 | 2,321,420 | +0.01(+0.13%) |
Jun 06, 2011 | 5.912 | 5.956 | 5.882 | 5.882 | 3,035,433 | -0.04(-0.75%) |