Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.040 | 4.060 | 3.910 | 4.060 | 1,711,785 | +0.02(+0.50%) |
May 30, 2012 | 4.180 | 4.180 | 4.030 | 4.040 | 2,415,215 | -0.25(-5.83%) |
May 29, 2012 | 4.100 | 4.310 | 4.070 | 4.290 | 5,416,229 | +0.25(+6.19%) |
May 28, 2012 | 4.080 | 4.080 | 4.030 | 4.040 | 1,038,010 | +0.01(+0.25%) |
May 25, 2012 | 4.000 | 4.110 | 3.990 | 4.030 | 1,892,061 | +0.01(+0.25%) |
May 24, 2012 | 3.970 | 4.080 | 3.950 | 4.020 | 3,232,228 | +0.04(+1.01%) |
May 23, 2012 | 3.930 | 3.980 | 3.790 | 3.980 | 3,116,296 | -0.02(-0.50%) |
May 22, 2012 | 3.960 | 4.080 | 3.960 | 4.000 | 3,109,290 | +0.25(+6.67%) |
May 18, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) | |
May 17, 2012 | 3.830 | 3.870 | 3.710 | 3.740 | 1,745,272 | -0.08(-2.09%) |
May 16, 2012 | 3.810 | 3.920 | 3.800 | 3.820 | 2,312,027 | +0.07(+1.87%) |
May 15, 2012 | 3.890 | 3.940 | 3.730 | 3.750 | 2,634,654 | -0.17(-4.34%) |
May 14, 2012 | 4.030 | 4.080 | 3.910 | 3.920 | 2,565,766 | -0.25(-6.00%) |
May 11, 2012 | 4.190 | 4.250 | 4.160 | 4.170 | 1,042,818 | -0.05(-1.18%) |
May 10, 2012 | 4.380 | 4.380 | 4.210 | 4.220 | 2,185,310 | -0.10(-2.31%) |
May 09, 2012 | 4.270 | 4.390 | 4.260 | 4.320 | 3,177,399 | -0.10(-2.26%) |
May 08, 2012 | 4.520 | 4.530 | 4.320 | 4.420 | 2,746,176 | -0.21(-4.54%) |
May 07, 2012 | 4.510 | 4.630 | 4.490 | 4.630 | 1,612,113 | +0.07(+1.54%) |
May 04, 2012 | 4.640 | 4.640 | 4.510 | 4.560 | 2,122,853 | -0.24(-5.00%) |
May 03, 2012 | 4.780 | 4.810 | 4.730 | 4.800 | 11,285,285 | -0.03(-0.62%) |
May 02, 2012 | 4.910 | 4.910 | 4.800 | 4.830 | 882,659 | -0.15(-3.01%) |
May 01, 2012 | 4.810 | 5.020 | 4.800 | 4.980 | 1,493,359 | +0.18(+3.75%) |
Apr 30, 2012 | 4.850 | 4.850 | 4.780 | 4.800 | 1,223,042 | -0.08(-1.64%) |
Apr 27, 2012 | 4.940 | 4.940 | 4.820 | 4.880 | 2,466,642 | -0.07(-1.41%) |
Apr 26, 2012 | 4.630 | 5.000 | 4.610 | 4.950 | 6,000,659 | +0.38(+8.32%) |
Apr 25, 2012 | 4.450 | 4.610 | 4.400 | 4.570 | 3,532,230 | +0.19(+4.34%) |
Apr 24, 2012 | 4.400 | 4.430 | 4.360 | 4.380 | 975,362 | -0.01(-0.23%) |
Apr 23, 2012 | 4.470 | 4.490 | 4.370 | 4.390 | 2,691,848 | -0.29(-6.20%) |
Apr 20, 2012 | 4.630 | 4.710 | 4.620 | 4.680 | 1,641,151 | +0.12(+2.63%) |
Apr 19, 2012 | 4.430 | 4.580 | 4.430 | 4.560 | 2,912,110 | +0.25(+5.80%) |
Apr 18, 2012 | 4.400 | 4.410 | 4.280 | 4.310 | 1,531,662 | -0.15(-3.36%) |
Apr 17, 2012 | 4.380 | 4.510 | 4.360 | 4.460 | 1,453,630 | +0.09(+2.06%) |
Apr 16, 2012 | 4.450 | 4.470 | 4.300 | 4.370 | 1,623,256 | -0.04(-0.91%) |
Apr 13, 2012 | 4.420 | 4.420 | 4.360 | 4.410 | 1,458,925 | -0.05(-1.12%) |
Apr 12, 2012 | 4.310 | 4.490 | 4.300 | 4.460 | 2,555,691 | +0.15(+3.48%) |
Apr 11, 2012 | 4.320 | 4.340 | 4.270 | 4.310 | 1,596,408 | +0.11(+2.62%) |
Apr 10, 2012 | 4.270 | 4.340 | 4.120 | 4.200 | 2,909,195 | -0.07(-1.64%) |
Apr 09, 2012 | 4.300 | 4.380 | 4.260 | 4.270 | 1,396,863 | -0.14(-3.17%) |
Apr 05, 2012 | 4.330 | 4.500 | 4.310 | 4.410 | 2,557,251 | +0.15(+3.52%) |
Apr 04, 2012 | 4.320 | 4.320 | 4.190 | 4.260 | 3,646,490 | -0.22(-4.91%) |
Apr 03, 2012 | 4.510 | 4.520 | 4.430 | 4.480 | 3,749,091 | -0.01(-0.22%) |
Apr 02, 2012 | 4.450 | 4.520 | 4.430 | 4.490 | 2,237,771 | +0.02(+0.45%) |
Mar 30, 2012 | 4.490 | 4.510 | 4.440 | 4.470 | 1,440,102 | +0.05(+1.13%) |
Mar 29, 2012 | 4.450 | 4.450 | 4.320 | 4.420 | 2,771,550 | -0.07(-1.56%) |
Mar 28, 2012 | 4.680 | 4.700 | 4.490 | 4.490 | 3,446,411 | -0.24(-5.07%) |
Mar 27, 2012 | 4.730 | 4.770 | 4.710 | 4.730 | 2,987,849 | +0.02(+0.42%) |
Mar 26, 2012 | 4.730 | 4.760 | 4.710 | 4.710 | 1,261,210 | +0.03(+0.64%) |
Mar 23, 2012 | 4.610 | 4.720 | 4.590 | 4.680 | 1,640,066 | +0.11(+2.41%) |
Mar 22, 2012 | 4.550 | 4.580 | 4.500 | 4.570 | 1,519,810 | -0.10(-2.14%) |
Mar 21, 2012 | 4.660 | 4.710 | 4.650 | 4.670 | 1,978,972 | -0.01(-0.21%) |
Mar 20, 2012 | 4.750 | 4.750 | 4.660 | 4.680 | 2,142,171 | -0.17(-3.51%) |
Mar 19, 2012 | 4.880 | 4.920 | 4.840 | 4.850 | 572,669 | -0.04(-0.82%) |
Mar 16, 2012 | 4.890 | 4.950 | 4.880 | 4.890 | 1,077,690 | -0.04(-0.81%) |
Mar 15, 2012 | 4.840 | 4.940 | 4.810 | 4.930 | 1,613,468 | +0.09(+1.86%) |
Mar 14, 2012 | 4.930 | 4.950 | 4.790 | 4.840 | 2,812,969 | -0.12(-2.42%) |
Mar 13, 2012 | 4.890 | 4.970 | 4.850 | 4.960 | 2,154,551 | +0.08(+1.64%) |
Mar 12, 2012 | 4.830 | 4.890 | 4.750 | 4.880 | 2,528,852 | +0.01(+0.21%) |
Mar 09, 2012 | 4.830 | 4.910 | 4.820 | 4.870 | 1,334,876 | +0.04(+0.83%) |
Mar 08, 2012 | 4.760 | 4.860 | 4.750 | 4.830 | 5,409,600 | +0.15(+3.21%) |
Mar 07, 2012 | 4.610 | 4.740 | 4.600 | 4.680 | 7,902,824 | +0.17(+3.77%) |
Mar 06, 2012 | 4.630 | 4.630 | 4.450 | 4.510 | 4,629,778 | -0.32(-6.63%) |
Mar 05, 2012 | 5.000 | 5.010 | 4.780 | 4.830 | 4,589,959 | -0.18(-3.59%) |
Mar 02, 2012 | 5.070 | 5.090 | 4.980 | 5.010 | 2,978,472 | -0.10(-1.96%) |
Mar 01, 2012 | 5.160 | 5.180 | 5.070 | 5.110 | 2,933,756 | -0.07(-1.35%) |
Feb 29, 2012 | 5.180 | 5.270 | 5.130 | 5.180 | 2,952,257 | +0.04(+0.78%) |
Feb 28, 2012 | 5.180 | 5.200 | 5.100 | 5.140 | 1,596,969 | -0.05(-0.96%) |
Feb 27, 2012 | 5.110 | 5.210 | 5.050 | 5.190 | 2,504,422 | -0.03(-0.57%) |
Feb 24, 2012 | 5.100 | 5.240 | 5.100 | 5.220 | 7,401,748 | +0.15(+2.96%) |
Feb 23, 2012 | 5.020 | 5.110 | 5.020 | 5.070 | 3,071,449 | -0.05(-0.98%) |
Feb 22, 2012 | 5.090 | 5.120 | 5.040 | 5.120 | 2,329,056 | +0.03(+0.59%) |
Feb 21, 2012 | 5.110 | 5.150 | 5.040 | 5.090 | 2,078,607 | +0.05(+0.99%) |
Feb 17, 2012 | 5.040 | 5.040 | 5.040 | 0 | +0.04(+0.80%) | |
Feb 16, 2012 | 4.840 | 5.000 | 4.820 | 5.000 | 2,089,233 | +0.12(+2.46%) |
Feb 15, 2012 | 4.900 | 4.930 | 4.830 | 4.880 | 1,675,787 | +0.02(+0.41%) |
Feb 14, 2012 | 4.990 | 5.000 | 4.810 | 4.860 | 4,129,139 | -0.23(-4.52%) |
Feb 13, 2012 | 5.120 | 5.160 | 5.040 | 5.090 | 2,124,676 | +0.06(+1.19%) |
Feb 10, 2012 | 5.090 | 5.120 | 4.980 | 5.030 | 4,563,539 | -0.26(-4.91%) |
Feb 09, 2012 | 5.260 | 5.310 | 5.200 | 5.290 | 3,781,870 | +0.07(+1.34%) |
Feb 08, 2012 | 5.190 | 5.260 | 5.170 | 5.220 | 3,181,175 | +0.10(+1.95%) |
Feb 07, 2012 | 5.230 | 5.250 | 5.110 | 5.120 | 3,004,699 | -0.15(-2.85%) |
Feb 06, 2012 | 5.260 | 5.370 | 5.220 | 5.270 | 2,413,931 | -0.03(-0.57%) |
Feb 03, 2012 | 5.210 | 5.310 | 5.210 | 5.300 | 2,187,883 | +0.17(+3.31%) |
Feb 02, 2012 | 5.160 | 5.200 | 5.120 | 5.130 | 1,688,044 | +0.00(+0.00%) |
Feb 01, 2012 | 5.150 | 5.180 | 5.130 | 5.130 | 1,915,390 | +0.06(+1.18%) |
Jan 31, 2012 | 5.030 | 5.100 | 4.930 | 5.070 | 3,430,181 | +0.13(+2.63%) |
Jan 30, 2012 | 4.900 | 4.960 | 4.870 | 4.940 | 2,158,175 | -0.08(-1.59%) |
Jan 27, 2012 | 5.000 | 5.080 | 4.930 | 5.020 | 3,507,260 | -0.03(-0.59%) |
Jan 26, 2012 | 5.170 | 5.220 | 5.020 | 5.050 | 3,949,639 | -0.12(-2.32%) |
Jan 25, 2012 | 4.910 | 5.180 | 4.880 | 5.170 | 4,739,185 | +0.21(+4.23%) |
Jan 24, 2012 | 5.060 | 5.070 | 4.900 | 4.960 | 3,939,648 | -0.27(-5.16%) |
Jan 23, 2012 | 5.110 | 5.240 | 5.100 | 5.230 | 2,455,314 | +0.14(+2.75%) |
Jan 20, 2012 | 5.220 | 5.230 | 4.990 | 5.090 | 3,944,116 | -0.21(-3.96%) |
Jan 19, 2012 | 5.170 | 5.330 | 5.130 | 5.300 | 5,724,159 | +0.26(+5.16%) |
Jan 18, 2012 | 4.870 | 5.050 | 4.850 | 5.040 | 6,316,001 | +0.25(+5.22%) |
Jan 17, 2012 | 4.840 | 4.940 | 4.780 | 4.790 | 6,351,883 | +0.15(+3.23%) |
Jan 16, 2012 | 4.530 | 4.690 | 4.520 | 4.640 | 1,006,575 | +0.11(+2.43%) |
Jan 13, 2012 | 4.580 | 4.580 | 4.420 | 4.530 | 2,636,242 | -0.15(-3.21%) |
Jan 12, 2012 | 4.670 | 4.700 | 4.590 | 4.680 | 1,666,681 | +0.09(+1.96%) |
Jan 11, 2012 | 4.510 | 4.620 | 4.480 | 4.590 | 1,900,062 | +0.04(+0.88%) |
Jan 10, 2012 | 4.500 | 4.580 | 4.470 | 4.550 | 2,996,462 | +0.23(+5.32%) |
Jan 09, 2012 | 4.290 | 4.350 | 4.270 | 4.320 | 2,364,770 | +0.05(+1.17%) |
Jan 06, 2012 | 4.370 | 4.390 | 4.170 | 4.270 | 2,171,540 | -0.08(-1.84%) |
Jan 05, 2012 | 4.360 | 4.410 | 4.290 | 4.350 | 2,315,739 | -0.11(-2.47%) |
Jan 04, 2012 | 4.240 | 4.460 | 4.230 | 4.460 | 3,904,092 | +0.59(+15.25%) |
Dec 30, 2011 | 3.870 | 3.880 | 3.810 | 3.870 | 3,927,306 | +0.00(+0.00%) |
Dec 29, 2011 | 3.860 | 3.880 | 3.830 | 3.870 | 1,897,035 | +0.01(+0.26%) |
Dec 28, 2011 | 4.010 | 4.010 | 3.850 | 3.860 | 852,250 | -0.19(-4.69%) |
Dec 23, 2011 | 3.970 | 4.050 | 4.050 | 4.050 | 3,323,543 | +0.14(+3.58%) |
Dec 21, 2011 | 3.890 | 3.950 | 3.870 | 3.910 | 1,721,776 | +0.03(+0.77%) |
Dec 20, 2011 | 3.830 | 3.940 | 3.820 | 3.880 | 3,557,956 | +0.19(+5.15%) |
Dec 19, 2011 | 3.690 | 3.800 | 3.660 | 3.690 | 5,789,010 | -0.01(-0.27%) |
Dec 16, 2011 | 3.650 | 3.700 | 3.610 | 3.700 | 5,606,927 | +0.12(+3.35%) |
Dec 15, 2011 | 3.720 | 3.740 | 3.560 | 3.580 | 4,408,280 | -0.05(-1.38%) |
Dec 14, 2011 | 3.780 | 3.790 | 3.570 | 3.630 | 5,354,567 | -0.21(-5.47%) |
Dec 13, 2011 | 3.930 | 3.950 | 3.710 | 3.840 | 2,867,185 | -0.05(-1.29%) |
Dec 12, 2011 | 4.000 | 4.000 | 3.800 | 3.890 | 2,760,540 | -0.25(-6.04%) |
Dec 09, 2011 | 4.090 | 4.150 | 4.090 | 4.140 | 2,157,171 | +0.12(+2.99%) |
Dec 08, 2011 | 4.200 | 4.240 | 3.980 | 4.020 | 3,824,355 | -0.25(-5.85%) |
Dec 07, 2011 | 4.230 | 4.320 | 4.170 | 4.270 | 4,924,898 | +0.02(+0.47%) |
Dec 06, 2011 | 4.240 | 4.370 | 4.180 | 4.250 | 10,544,880 | +0.15(+3.66%) |
Dec 05, 2011 | 4.160 | 4.210 | 4.070 | 4.100 | 2,364,494 | +0.07(+1.74%) |
Dec 02, 2011 | 4.110 | 4.150 | 4.000 | 4.030 | 2,212,244 | -0.03(-0.74%) |
Dec 01, 2011 | 4.010 | 4.090 | 3.980 | 4.060 | 2,729,515 | +0.06(+1.50%) |
Nov 30, 2011 | 3.960 | 4.030 | 3.920 | 4.000 | 3,284,840 | +0.25(+6.67%) |
Nov 29, 2011 | 3.690 | 3.850 | 3.680 | 3.750 | 2,706,871 | +0.09(+2.46%) |
Nov 28, 2011 | 3.690 | 3.720 | 3.660 | 3.660 | 3,062,231 | +0.11(+3.10%) |
Nov 25, 2011 | 3.490 | 3.560 | 3.470 | 3.550 | 3,032,056 | +0.05(+1.43%) |
Nov 24, 2011 | 3.430 | 3.500 | 3.420 | 3.500 | 1,262,624 | +0.15(+4.48%) |
Nov 23, 2011 | 3.430 | 3.450 | 3.350 | 3.350 | 4,207,813 | -0.13(-3.74%) |
Nov 22, 2011 | 3.360 | 3.490 | 3.360 | 3.480 | 4,461,553 | +0.12(+3.57%) |
Nov 21, 2011 | 3.360 | 3.400 | 3.270 | 3.360 | 2,739,086 | -0.10(-2.89%) |
Nov 18, 2011 | 3.530 | 3.550 | 3.440 | 3.460 | 2,997,888 | -0.07(-1.98%) |
Nov 17, 2011 | 3.650 | 3.670 | 3.430 | 3.530 | 3,492,101 | -0.12(-3.29%) |
Nov 16, 2011 | 3.760 | 3.790 | 3.620 | 3.650 | 3,288,818 | -0.18(-4.70%) |
Nov 15, 2011 | 3.780 | 3.840 | 3.710 | 3.830 | 1,998,048 | +0.07(+1.86%) |
Nov 14, 2011 | 3.820 | 3.850 | 3.740 | 3.760 | 3,141,342 | -0.07(-1.83%) |
Nov 11, 2011 | 3.760 | 3.860 | 3.740 | 3.830 | 3,897,959 | +0.13(+3.51%) |
Nov 10, 2011 | 3.860 | 3.870 | 3.650 | 3.700 | 9,964,290 | -0.08(-2.12%) |
Nov 09, 2011 | 3.850 | 3.910 | 3.710 | 3.780 | 2,844,931 | -0.21(-5.26%) |
Nov 08, 2011 | 4.030 | 4.060 | 3.960 | 3.990 | 2,830,825 | +0.00(+0.00%) |
Nov 07, 2011 | 4.010 | 4.030 | 3.860 | 3.990 | 15,769,354 | -0.04(-0.99%) |
Nov 04, 2011 | 4.040 | 4.100 | 3.940 | 4.030 | 3,101,106 | -0.04(-0.98%) |
Nov 03, 2011 | 4.020 | 4.100 | 3.890 | 4.070 | 6,425,542 | +0.11(+2.78%) |
Nov 02, 2011 | 3.900 | 3.980 | 3.850 | 3.960 | 6,853,411 | +0.25(+6.74%) |
Nov 01, 2011 | 3.650 | 3.850 | 3.630 | 3.710 | 8,986,852 | -0.20(-5.12%) |
Oct 31, 2011 | 4.000 | 4.000 | 3.850 | 3.910 | 17,506,604 | -0.18(-4.40%) |
Oct 28, 2011 | 4.100 | 4.150 | 4.040 | 4.090 | 9,333,497 | +0.01(+0.25%) |
Oct 27, 2011 | 4.150 | 4.320 | 4.000 | 4.080 | 17,679,468 | -0.36(-8.11%) |
Oct 26, 2011 | 4.490 | 4.550 | 4.320 | 4.440 | 3,659,195 | +0.07(+1.60%) |
Oct 25, 2011 | 4.340 | 4.420 | 4.250 | 4.370 | 5,908,896 | -0.02(-0.46%) |
Oct 24, 2011 | 4.190 | 4.450 | 4.190 | 4.390 | 4,609,446 | +0.29(+7.07%) |
Oct 21, 2011 | 4.100 | 4.150 | 3.970 | 4.100 | 4,176,818 | +0.11(+2.76%) |
Oct 20, 2011 | 4.030 | 4.110 | 3.920 | 3.990 | 3,948,000 | -0.03(-0.75%) |
Oct 19, 2011 | 4.180 | 4.220 | 3.970 | 4.020 | 3,757,200 | -0.23(-5.41%) |
Oct 18, 2011 | 4.130 | 4.310 | 3.980 | 4.250 | 4,132,616 | +0.14(+3.41%) |
Oct 17, 2011 | 4.360 | 4.370 | 4.070 | 4.110 | 2,560,096 | -0.24(-5.52%) |
Oct 14, 2011 | 4.390 | 4.440 | 4.270 | 4.350 | 2,307,073 | +0.13(+3.08%) |
Oct 13, 2011 | 4.300 | 4.320 | 4.090 | 4.220 | 3,833,024 | -0.13(-2.99%) |
Oct 12, 2011 | 4.210 | 4.440 | 4.200 | 4.350 | 6,562,537 | +0.25(+6.10%) |
Oct 11, 2011 | 3.980 | 4.130 | 3.970 | 4.100 | 3,723,152 | +0.29(+7.61%) |
Oct 07, 2011 | 4.060 | 4.080 | 3.800 | 3.810 | 5,800,132 | -0.15(-3.79%) |
Oct 06, 2011 | 3.820 | 4.120 | 3.890 | 3.960 | 10,555,169 | +0.19(+5.04%) |
Oct 05, 2011 | 3.620 | 3.810 | 3.490 | 3.770 | 16,981,256 | +0.28(+8.02%) |
Oct 04, 2011 | 3.290 | 3.510 | 3.170 | 3.490 | 12,735,769 | +0.06(+1.75%) |
Oct 03, 2011 | 3.590 | 3.670 | 3.370 | 3.430 | 5,219,023 | -0.22(-6.03%) |
Sep 30, 2011 | 3.650 | 3.800 | 3.610 | 3.650 | 3,292,121 | -0.11(-2.93%) |
Sep 29, 2011 | 3.890 | 3.900 | 3.560 | 3.760 | 5,039,157 | +0.06(+1.62%) |
Sep 28, 2011 | 4.070 | 4.080 | 3.680 | 3.700 | 3,385,183 | -0.36(-8.87%) |
Sep 27, 2011 | 4.230 | 4.260 | 3.990 | 4.060 | 3,960,564 | +0.07(+1.75%) |
Sep 26, 2011 | 3.830 | 4.020 | 3.610 | 3.990 | 4,465,654 | +0.14(+3.64%) |
Sep 23, 2011 | 3.870 | 4.020 | 3.830 | 3.850 | 9,117,999 | -0.24(-5.87%) |
Sep 22, 2011 | 4.190 | 4.260 | 3.930 | 4.090 | 6,661,817 | -0.38(-8.50%) |
Sep 21, 2011 | 4.800 | 4.830 | 4.470 | 4.470 | 5,059,093 | -0.26(-5.50%) |
Sep 20, 2011 | 4.830 | 4.910 | 4.690 | 4.730 | 3,880,657 | +0.00(+0.00%) |
Sep 19, 2011 | 4.830 | 4.830 | 4.710 | 4.730 | 2,857,656 | -0.29(-5.78%) |
Sep 16, 2011 | 4.960 | 5.050 | 4.900 | 5.020 | 4,467,320 | +0.05(+1.01%) |
Sep 15, 2011 | 4.900 | 5.030 | 4.820 | 4.970 | 4,629,198 | +0.20(+4.19%) |
Sep 14, 2011 | 4.970 | 4.970 | 4.740 | 4.770 | 5,105,249 | -0.16(-3.25%) |
Sep 13, 2011 | 4.770 | 4.940 | 4.720 | 4.930 | 2,942,449 | +0.17(+3.57%) |
Sep 12, 2011 | 4.710 | 4.810 | 4.650 | 4.760 | 3,262,695 | -0.17(-3.45%) |
Sep 09, 2011 | 5.080 | 5.140 | 4.900 | 4.930 | 3,491,693 | -0.20(-3.90%) |
Sep 08, 2011 | 5.200 | 5.300 | 5.130 | 5.130 | 1,537,813 | -0.13(-2.47%) |
Sep 07, 2011 | 5.160 | 5.280 | 5.140 | 5.260 | 6,453,125 | +0.20(+3.95%) |
Sep 06, 2011 | 4.910 | 5.120 | 4.880 | 5.060 | 4,117,927 | -0.16(-3.07%) |
Sep 02, 2011 | 5.250 | 5.320 | 5.170 | 5.220 | 1,821,621 | -0.30(-5.43%) |
Sep 01, 2011 | 5.570 | 5.620 | 5.470 | 5.520 | 3,917,600 | -0.06(-1.08%) |
Aug 31, 2011 | 5.590 | 5.690 | 5.500 | 5.580 | 3,303,153 | +0.08(+1.45%) |
Aug 30, 2011 | 5.540 | 5.550 | 5.370 | 5.500 | 3,254,125 | -0.16(-2.83%) |
Aug 29, 2011 | 5.280 | 5.680 | 5.260 | 5.660 | 5,994,442 | +0.51(+9.90%) |
Aug 26, 2011 | 5.180 | 5.220 | 5.080 | 5.150 | 3,976,125 | -0.07(-1.34%) |
Aug 25, 2011 | 5.200 | 5.290 | 5.120 | 5.220 | 2,615,025 | +0.05(+0.97%) |
Aug 24, 2011 | 5.260 | 5.330 | 5.130 | 5.170 | 3,324,241 | -0.18(-3.36%) |
Aug 23, 2011 | 5.000 | 5.350 | 4.980 | 5.350 | 4,963,701 | +0.40(+8.08%) |
Aug 22, 2011 | 5.200 | 5.220 | 4.920 | 4.950 | 2,639,333 | -0.05(-1.00%) |
Aug 19, 2011 | 5.050 | 5.300 | 5.000 | 5.000 | 4,769,630 | -0.23(-4.40%) |
Aug 18, 2011 | 5.220 | 5.330 | 5.070 | 5.230 | 4,013,715 | -0.22(-4.04%) |
Aug 17, 2011 | 5.540 | 5.630 | 5.450 | 5.450 | 1,936,027 | -0.06(-1.09%) |
Aug 16, 2011 | 5.530 | 5.580 | 5.430 | 5.510 | 6,056,782 | -0.28(-4.84%) |
Aug 15, 2011 | 5.780 | 5.920 | 5.760 | 5.790 | 4,303,757 | +0.17(+3.02%) |
Aug 12, 2011 | 5.500 | 5.860 | 5.420 | 5.620 | 5,812,957 | +0.25(+4.66%) |
Aug 11, 2011 | 4.990 | 5.650 | 4.950 | 5.370 | 7,702,200 | +0.47(+9.59%) |
Aug 10, 2011 | 5.170 | 5.250 | 4.880 | 4.900 | 15,008,672 | -0.15(-2.97%) |
Aug 09, 2011 | 5.220 | 5.300 | 4.750 | 5.050 | 20,633,304 | +0.64(+14.51%) |
Aug 08, 2011 | 4.700 | 4.940 | 4.280 | 4.410 | 22,564,574 | -0.92(-17.26%) |
Aug 05, 2011 | 5.760 | 5.820 | 5.160 | 5.330 | 10,984,803 | -0.34(-6.00%) |
Aug 04, 2011 | 6.320 | 6.340 | 5.470 | 5.670 | 15,509,417 | -1.02(-15.25%) |
Aug 03, 2011 | 6.840 | 6.850 | 6.440 | 6.690 | 11,972,786 | -0.24(-3.46%) |
Aug 02, 2011 | 7.020 | 7.130 | 6.900 | 6.930 | 8,934,798 | -0.25(-3.48%) |
Jul 29, 2011 | 6.860 | 7.250 | 6.860 | 7.180 | 6,606,164 | +0.19(+2.72%) |
Jul 28, 2011 | 6.850 | 7.070 | 6.750 | 6.990 | 3,495,146 | +0.14(+2.04%) |
Jul 27, 2011 | 6.910 | 6.930 | 6.760 | 6.850 | 4,356,420 | -0.11(-1.58%) |
Jul 26, 2011 | 7.010 | 7.060 | 6.920 | 6.960 | 4,235,912 | -0.01(-0.14%) |
Jul 25, 2011 | 6.860 | 6.990 | 6.800 | 6.970 | 4,639,501 | +0.11(+1.60%) |
Jul 22, 2011 | 6.730 | 6.940 | 6.850 | 6.860 | 10,884,907 | -0.35(-4.85%) |
Jul 21, 2011 | 7.270 | 7.310 | 7.210 | 7.210 | 3,060,231 | -0.04(-0.55%) |
Jul 20, 2011 | 7.150 | 7.330 | 7.150 | 7.250 | 7,179,532 | +0.06(+0.83%) |
Jul 19, 2011 | 6.900 | 7.240 | 6.870 | 7.190 | 8,469,100 | +0.37(+5.43%) |
Jul 18, 2011 | 6.860 | 6.900 | 6.720 | 6.820 | 4,913,581 | -0.18(-2.57%) |
Jul 15, 2011 | 6.910 | 7.020 | 6.850 | 7.000 | 3,123,983 | +0.06(+0.86%) |
Jul 14, 2011 | 7.180 | 7.210 | 6.930 | 6.940 | 3,469,391 | -0.19(-2.66%) |
Jul 13, 2011 | 7.000 | 7.340 | 7.000 | 7.130 | 4,188,327 | +0.16(+2.30%) |
Jul 12, 2011 | 6.950 | 7.050 | 6.910 | 6.970 | 3,057,735 | -0.11(-1.55%) |
Jul 11, 2011 | 7.020 | 7.100 | 6.990 | 7.080 | 2,539,264 | -0.14(-1.94%) |
Jul 08, 2011 | 7.320 | 7.320 | 7.180 | 7.220 | 2,204,818 | -0.18(-2.43%) |
Jul 07, 2011 | 7.410 | 7.460 | 7.330 | 7.400 | 1,554,783 | +0.05(+0.68%) |
Jul 06, 2011 | 7.240 | 7.360 | 7.140 | 7.350 | 1,799,536 | +0.04(+0.55%) |
Jul 05, 2011 | 7.490 | 7.500 | 7.310 | 7.310 | 3,210,380 | -0.18(-2.40%) |
Jul 04, 2011 | 7.470 | 7.550 | 7.410 | 7.490 | 2,949,558 | +0.09(+1.22%) |
Jun 30, 2011 | 7.200 | 7.420 | 7.200 | 7.400 | 7,470,351 | +0.23(+3.21%) |
Jun 29, 2011 | 7.060 | 7.170 | 6.930 | 7.170 | 6,063,907 | +0.17(+2.43%) |
Jun 28, 2011 | 6.740 | 7.000 | 6.740 | 7.000 | 4,866,769 | +0.24(+3.55%) |
Jun 27, 2011 | 6.780 | 6.800 | 6.680 | 6.760 | 2,708,826 | -0.04(-0.59%) |
Jun 24, 2011 | 6.940 | 7.000 | 6.740 | 6.800 | 3,142,516 | -0.05(-0.73%) |
Jun 23, 2011 | 6.590 | 6.880 | 6.550 | 6.850 | 3,966,207 | +0.15(+2.24%) |
Jun 22, 2011 | 6.820 | 6.860 | 6.650 | 6.700 | 2,799,964 | -0.10(-1.47%) |
Jun 21, 2011 | 6.570 | 6.880 | 6.540 | 6.800 | 3,598,776 | +0.33(+5.10%) |
Jun 20, 2011 | 6.440 | 6.510 | 6.450 | 6.470 | 2,387,477 | +0.02(+0.31%) |
Jun 17, 2011 | 6.490 | 6.610 | 6.450 | 6.450 | 3,047,572 | +0.09(+1.42%) |
Jun 16, 2011 | 6.520 | 6.540 | 6.280 | 6.360 | 4,419,667 | -0.23(-3.49%) |
Jun 15, 2011 | 6.610 | 6.830 | 6.550 | 6.590 | 5,668,982 | -0.10(-1.49%) |
Jun 14, 2011 | 6.710 | 6.830 | 6.660 | 6.690 | 4,371,011 | +0.05(+0.75%) |
Jun 13, 2011 | 6.560 | 6.690 | 6.420 | 6.640 | 3,413,029 | +0.07(+1.07%) |
Jun 10, 2011 | 6.810 | 6.870 | 6.550 | 6.570 | 3,112,216 | -0.31(-4.51%) |
Jun 09, 2011 | 6.890 | 7.030 | 6.840 | 6.880 | 12,687,938 | -0.01(-0.15%) |
Jun 08, 2011 | 6.800 | 6.940 | 6.730 | 6.890 | 6,962,363 | +0.06(+0.88%) |
Jun 07, 2011 | 6.760 | 6.860 | 6.720 | 6.830 | 3,955,131 | +0.09(+1.34%) |
Jun 06, 2011 | 6.990 | 6.990 | 6.720 | 6.740 | 3,906,712 | -0.22(-3.16%) |