Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.331 | 3.512 | 3.324 | 3.512 | 574,773 | +0.24(+7.22%) |
Jun 28, 2012 | 3.234 | 3.290 | 3.199 | 3.276 | 223,308 | +0.01(+0.21%) |
Jun 27, 2012 | 3.227 | 3.283 | 3.185 | 3.269 | 1,038,025 | +0.06(+1.95%) |
Jun 26, 2012 | 3.213 | 3.248 | 3.150 | 3.206 | 992,974 | +0.01(+0.22%) |
Jun 25, 2012 | 3.206 | 3.220 | 3.171 | 3.199 | 226,270 | -0.05(-1.50%) |
Jun 22, 2012 | 3.248 | 3.262 | 3.234 | 3.248 | 1,134,028 | +0.01(+0.21%) |
Jun 21, 2012 | 3.296 | 3.296 | 3.234 | 3.241 | 299,017 | -0.05(-1.48%) |
Jun 20, 2012 | 3.310 | 3.338 | 3.290 | 3.290 | 150,431 | -0.03(-0.84%) |
Jun 19, 2012 | 3.310 | 3.366 | 3.293 | 3.317 | 283,476 | +0.02(+0.63%) |
Jun 18, 2012 | 3.331 | 3.338 | 3.296 | 3.296 | 329,070 | -0.06(-1.66%) |
Jun 15, 2012 | 3.331 | 3.359 | 3.303 | 3.352 | 594,277 | +0.01(+0.42%) |
Jun 14, 2012 | 3.338 | 3.401 | 3.324 | 3.338 | 355,194 | +0.01(+0.21%) |
Jun 13, 2012 | 3.345 | 3.443 | 3.307 | 3.331 | 268,088 | -0.02(-0.62%) |
Jun 12, 2012 | 3.317 | 3.359 | 3.276 | 3.352 | 153,668 | +0.06(+1.90%) |
Jun 11, 2012 | 3.477 | 3.477 | 3.290 | 3.290 | 291,753 | -0.12(-3.47%) |
Jun 08, 2012 | 3.387 | 3.443 | 3.387 | 3.408 | 279,848 | +0.01(+0.20%) |
Jun 07, 2012 | 3.533 | 3.540 | 3.394 | 3.401 | 232,550 | -0.09(-2.59%) |
Jun 06, 2012 | 3.450 | 3.533 | 3.443 | 3.491 | 481,634 | +0.06(+1.83%) |
Jun 05, 2012 | 3.338 | 3.470 | 3.317 | 3.429 | 305,066 | +0.06(+1.65%) |
Jun 04, 2012 | 3.276 | 3.387 | 3.276 | 3.373 | 375,797 | +0.10(+3.19%) |
Jun 01, 2012 | 3.241 | 3.310 | 3.234 | 3.269 | 324,529 | -0.07(-2.08%) |
May 31, 2012 | 3.276 | 3.338 | 3.199 | 3.338 | 508,365 | +0.10(+3.23%) |
May 30, 2012 | 3.234 | 3.241 | 3.199 | 3.234 | 211,117 | -0.03(-0.85%) |
May 29, 2012 | 3.199 | 3.262 | 3.178 | 3.262 | 407,987 | +0.06(+1.74%) |
May 25, 2012 | 3.241 | 3.262 | 3.199 | 3.206 | 228,090 | -0.05(-1.50%) |
May 24, 2012 | 3.276 | 3.310 | 3.234 | 3.255 | 265,367 | -0.02(-0.64%) |
May 23, 2012 | 3.199 | 3.303 | 3.178 | 3.276 | 365,055 | +0.05(+1.51%) |
May 22, 2012 | 3.310 | 3.352 | 3.213 | 3.227 | 483,610 | -0.09(-2.73%) |
May 21, 2012 | 3.262 | 3.359 | 3.234 | 3.317 | 389,847 | +0.06(+1.92%) |
May 18, 2012 | 3.359 | 3.387 | 3.255 | 3.255 | 437,861 | -0.11(-3.31%) |
May 17, 2012 | 3.422 | 3.436 | 3.366 | 3.366 | 344,520 | -0.06(-1.63%) |
May 16, 2012 | 3.436 | 3.456 | 3.408 | 3.422 | 245,282 | +0.00(+0.00%) |
May 15, 2012 | 3.401 | 3.436 | 3.387 | 3.422 | 265,411 | +0.01(+0.41%) |
May 14, 2012 | 3.380 | 3.436 | 3.380 | 3.408 | 213,813 | -0.01(-0.41%) |
May 11, 2012 | 3.387 | 3.429 | 3.380 | 3.422 | 173,062 | +0.01(+0.20%) |
May 10, 2012 | 3.387 | 3.429 | 3.345 | 3.415 | 174,156 | +0.04(+1.24%) |
May 09, 2012 | 3.401 | 3.408 | 3.345 | 3.373 | 165,164 | -0.05(-1.42%) |
May 08, 2012 | 3.497 | 3.497 | 3.394 | 3.422 | 267,803 | -0.11(-3.12%) |
May 07, 2012 | 3.380 | 3.539 | 3.339 | 3.532 | 1,024,054 | +0.14(+4.27%) |
May 04, 2012 | 3.477 | 3.484 | 3.373 | 3.387 | 257,137 | -0.10(-2.77%) |
May 03, 2012 | 3.546 | 3.553 | 3.429 | 3.484 | 330,667 | -0.07(-1.94%) |
May 02, 2012 | 3.566 | 3.587 | 3.511 | 3.553 | 246,916 | -0.03(-0.77%) |
May 01, 2012 | 3.580 | 3.676 | 3.539 | 3.580 | 417,115 | -0.01(-0.38%) |
Apr 30, 2012 | 3.725 | 3.725 | 3.580 | 3.594 | 347,751 | -0.12(-3.33%) |
Apr 27, 2012 | 3.649 | 3.752 | 3.594 | 3.718 | 248,866 | +0.08(+2.27%) |
Apr 26, 2012 | 3.649 | 3.663 | 3.614 | 3.635 | 137,370 | -0.03(-0.75%) |
Apr 25, 2012 | 3.649 | 3.718 | 3.642 | 3.663 | 2,314,780 | +0.03(+0.76%) |
Apr 24, 2012 | 3.504 | 3.635 | 3.491 | 3.635 | 658,415 | +0.13(+3.73%) |
Apr 23, 2012 | 3.449 | 3.511 | 3.442 | 3.504 | 224,954 | -0.04(-1.17%) |
Apr 20, 2012 | 3.442 | 3.546 | 3.435 | 3.546 | 276,756 | +0.14(+4.04%) |
Apr 19, 2012 | 3.429 | 3.442 | 3.373 | 3.408 | 152,589 | -0.02(-0.60%) |
Apr 18, 2012 | 3.456 | 3.463 | 3.401 | 3.429 | 165,625 | -0.07(-1.97%) |
Apr 17, 2012 | 3.435 | 3.525 | 3.401 | 3.497 | 285,148 | +0.08(+2.21%) |
Apr 16, 2012 | 3.394 | 3.435 | 3.353 | 3.422 | 315,992 | +0.04(+1.22%) |
Apr 13, 2012 | 3.215 | 3.387 | 3.215 | 3.380 | 479,778 | -0.07(-2.00%) |
Apr 12, 2012 | 3.442 | 3.470 | 3.415 | 3.449 | 450,918 | +0.01(+0.20%) |
Apr 11, 2012 | 3.415 | 3.442 | 3.367 | 3.442 | 342,978 | +0.07(+2.04%) |
Apr 10, 2012 | 3.380 | 3.415 | 3.332 | 3.373 | 507,899 | -0.01(-0.20%) |
Apr 09, 2012 | 3.477 | 3.484 | 3.373 | 3.380 | 339,903 | -0.11(-3.16%) |
Apr 05, 2012 | 3.449 | 3.497 | 3.442 | 3.491 | 149,216 | +0.01(+0.40%) |
Apr 04, 2012 | 3.518 | 3.525 | 3.429 | 3.477 | 268,889 | -0.08(-2.32%) |
Apr 03, 2012 | 3.580 | 3.601 | 3.525 | 3.559 | 384,910 | -0.03(-0.96%) |
Apr 02, 2012 | 3.525 | 3.594 | 3.525 | 3.594 | 564,346 | +0.07(+1.95%) |
Mar 30, 2012 | 3.573 | 3.601 | 3.518 | 3.525 | 448,459 | -0.03(-0.97%) |
Mar 29, 2012 | 3.504 | 3.566 | 3.497 | 3.559 | 240,403 | +0.04(+1.17%) |
Mar 28, 2012 | 3.491 | 3.546 | 3.470 | 3.518 | 275,276 | +0.02(+0.59%) |
Mar 27, 2012 | 3.504 | 3.532 | 3.477 | 3.497 | 346,454 | +0.01(+0.20%) |
Mar 26, 2012 | 3.449 | 3.539 | 3.422 | 3.491 | 666,982 | +0.08(+2.22%) |
Mar 23, 2012 | 3.367 | 3.422 | 3.332 | 3.415 | 315,092 | +0.06(+1.64%) |
Mar 22, 2012 | 3.373 | 3.387 | 3.325 | 3.360 | 1,228,272 | -0.03(-1.01%) |
Mar 21, 2012 | 3.394 | 3.422 | 3.373 | 3.394 | 225,093 | +0.02(+0.61%) |
Mar 20, 2012 | 3.373 | 3.401 | 3.367 | 3.373 | 154,772 | -0.02(-0.61%) |
Mar 19, 2012 | 3.353 | 3.422 | 3.340 | 3.394 | 450,177 | +0.05(+1.44%) |
Mar 16, 2012 | 3.339 | 3.367 | 3.325 | 3.346 | 778,833 | +0.01(+0.21%) |
Mar 15, 2012 | 3.415 | 3.415 | 3.325 | 3.339 | 154,599 | -0.07(-2.02%) |
Mar 14, 2012 | 3.422 | 3.429 | 3.394 | 3.408 | 89,876 | -0.01(-0.20%) |
Mar 13, 2012 | 3.387 | 3.435 | 3.346 | 3.415 | 453,800 | +0.06(+1.64%) |
Mar 12, 2012 | 3.380 | 3.408 | 3.353 | 3.360 | 126,745 | -0.01(-0.41%) |
Mar 09, 2012 | 3.346 | 3.435 | 3.298 | 3.373 | 424,957 | +0.02(+0.62%) |
Mar 08, 2012 | 3.435 | 3.470 | 3.346 | 3.353 | 453,586 | -0.08(-2.21%) |
Mar 07, 2012 | 3.263 | 3.429 | 3.222 | 3.429 | 560,919 | +0.20(+6.18%) |
Mar 06, 2012 | 3.236 | 3.263 | 3.208 | 3.229 | 772,923 | -0.02(-0.64%) |
Mar 05, 2012 | 3.236 | 3.277 | 3.194 | 3.250 | 258,582 | +0.02(+0.64%) |
Mar 02, 2012 | 3.263 | 3.284 | 3.201 | 3.229 | 351,448 | -0.04(-1.26%) |
Mar 01, 2012 | 3.298 | 3.312 | 3.250 | 3.270 | 531,747 | -0.01(-0.21%) |
Feb 29, 2012 | 3.305 | 3.327 | 3.263 | 3.277 | 507,461 | -0.03(-1.04%) |
Feb 28, 2012 | 3.312 | 3.332 | 3.256 | 3.312 | 195,088 | +0.00(+0.00%) |
Feb 27, 2012 | 3.346 | 3.360 | 3.270 | 3.312 | 190,862 | -0.08(-2.43%) |
Feb 24, 2012 | 3.339 | 3.401 | 3.318 | 3.394 | 150,595 | +0.06(+1.65%) |
Feb 23, 2012 | 3.325 | 3.353 | 3.305 | 3.339 | 405,828 | +0.03(+1.04%) |
Feb 22, 2012 | 3.380 | 3.380 | 3.305 | 3.305 | 347,238 | -0.08(-2.24%) |
Feb 21, 2012 | 3.442 | 3.442 | 3.360 | 3.380 | 177,530 | -0.04(-1.21%) |
Feb 17, 2012 | 3.442 | 3.463 | 3.394 | 3.422 | 241,709 | +0.00(+0.00%) |
Feb 16, 2012 | 3.353 | 3.429 | 3.346 | 3.422 | 263,378 | +0.06(+1.64%) |
Feb 15, 2012 | 3.470 | 3.470 | 3.332 | 3.367 | 145,645 | -0.10(-2.78%) |
Feb 14, 2012 | 3.470 | 3.482 | 3.435 | 3.463 | 198,498 | -0.02(-0.59%) |
Feb 13, 2012 | 3.449 | 3.497 | 3.429 | 3.484 | 171,239 | +0.08(+2.43%) |
Feb 10, 2012 | 3.456 | 3.484 | 3.384 | 3.401 | 189,070 | -0.10(-2.76%) |
Feb 09, 2012 | 3.553 | 3.553 | 3.442 | 3.497 | 184,175 | -0.06(-1.74%) |
Feb 08, 2012 | 3.559 | 3.580 | 3.532 | 3.559 | 310,633 | +0.02(+0.58%) |
Feb 07, 2012 | 3.532 | 3.546 | 3.498 | 3.539 | 250,407 | +0.00(+0.00%) |
Feb 06, 2012 | 3.491 | 3.552 | 3.484 | 3.539 | 125,448 | +0.04(+1.17%) |
Feb 03, 2012 | 3.552 | 3.580 | 3.471 | 3.498 | 409,704 | -0.01(-0.19%) |
Feb 02, 2012 | 3.498 | 3.546 | 3.464 | 3.505 | 396,560 | +0.03(+0.78%) |
Feb 01, 2012 | 3.450 | 3.532 | 3.423 | 3.477 | 574,676 | +0.08(+2.20%) |
Jan 31, 2012 | 3.464 | 3.498 | 3.341 | 3.402 | 543,714 | -0.04(-1.19%) |
Jan 30, 2012 | 3.457 | 3.484 | 3.403 | 3.443 | 230,131 | -0.05(-1.56%) |
Jan 27, 2012 | 3.511 | 3.511 | 3.443 | 3.498 | 290,193 | -0.04(-1.16%) |
Jan 26, 2012 | 3.505 | 3.614 | 3.498 | 3.539 | 384,767 | +0.04(+1.17%) |
Jan 25, 2012 | 3.382 | 3.518 | 3.327 | 3.498 | 296,380 | +0.11(+3.22%) |
Jan 24, 2012 | 3.280 | 3.389 | 3.259 | 3.389 | 443,727 | +0.10(+3.11%) |
Jan 23, 2012 | 3.348 | 3.375 | 3.273 | 3.286 | 303,326 | -0.05(-1.63%) |
Jan 20, 2012 | 3.266 | 3.361 | 3.266 | 3.341 | 432,208 | +0.06(+1.87%) |
Jan 19, 2012 | 3.286 | 3.286 | 3.218 | 3.280 | 557,919 | +0.01(+0.21%) |
Jan 18, 2012 | 3.123 | 3.273 | 3.123 | 3.273 | 301,141 | +0.13(+4.12%) |
Jan 17, 2012 | 3.171 | 3.177 | 3.123 | 3.143 | 369,529 | +0.00(+0.00%) |
Jan 13, 2012 | 3.239 | 3.239 | 3.130 | 3.143 | 332,810 | -0.12(-3.76%) |
Jan 12, 2012 | 3.286 | 3.293 | 3.211 | 3.266 | 281,069 | +0.00(+0.00%) |
Jan 11, 2012 | 3.232 | 3.290 | 3.205 | 3.266 | 323,243 | +0.02(+0.63%) |
Jan 10, 2012 | 3.280 | 3.286 | 3.232 | 3.246 | 535,761 | +0.03(+0.85%) |
Jan 09, 2012 | 3.184 | 3.246 | 3.150 | 3.218 | 478,770 | +0.06(+1.94%) |
Jan 06, 2012 | 3.232 | 3.348 | 3.157 | 3.157 | 1,904,730 | -0.07(-2.11%) |
Jan 05, 2012 | 3.027 | 3.286 | 3.027 | 3.225 | 660,779 | +0.19(+6.29%) |
Jan 04, 2012 | 2.966 | 3.055 | 2.966 | 3.034 | 422,412 | +0.10(+3.25%) |
Dec 30, 2011 | 2.986 | 2.986 | 2.925 | 2.939 | 346,011 | -0.05(-1.60%) |
Dec 29, 2011 | 2.980 | 3.000 | 2.898 | 2.986 | 264,082 | +0.01(+0.46%) |
Dec 28, 2011 | 3.027 | 3.048 | 2.932 | 2.973 | 306,298 | -0.05(-1.58%) |
Dec 27, 2011 | 3.034 | 3.089 | 3.014 | 3.021 | 208,419 | -0.07(-2.21%) |
Dec 23, 2011 | 3.109 | 3.109 | 3.041 | 3.089 | 195,465 | -0.04(-1.31%) |
Dec 21, 2011 | 3.048 | 3.164 | 3.000 | 3.130 | 685,426 | +0.06(+2.00%) |
Dec 20, 2011 | 2.755 | 3.211 | 2.755 | 3.068 | 1,364,643 | +0.37(+13.64%) |
Dec 19, 2011 | 2.816 | 2.830 | 2.700 | 2.700 | 813,489 | -0.08(-2.94%) |
Dec 16, 2011 | 2.775 | 2.843 | 2.734 | 2.782 | 2,353,575 | +0.03(+0.99%) |
Dec 15, 2011 | 2.823 | 2.877 | 2.710 | 2.755 | 2,819,721 | -0.02(-0.74%) |
Dec 14, 2011 | 2.652 | 2.775 | 2.646 | 2.775 | 943,424 | +0.12(+4.63%) |
Dec 13, 2011 | 2.605 | 2.686 | 2.598 | 2.652 | 878,541 | +0.08(+2.91%) |
Dec 12, 2011 | 2.496 | 2.611 | 2.489 | 2.577 | 454,546 | +0.04(+1.61%) |
Dec 09, 2011 | 2.407 | 2.550 | 2.387 | 2.536 | 480,947 | +0.15(+6.29%) |
Dec 08, 2011 | 2.352 | 2.441 | 2.352 | 2.386 | 447,151 | +0.01(+0.57%) |
Dec 07, 2011 | 2.359 | 2.448 | 2.352 | 2.373 | 920,461 | +0.01(+0.29%) |
Dec 06, 2011 | 2.359 | 2.407 | 2.352 | 2.366 | 1,189,700 | +0.01(+0.29%) |
Dec 05, 2011 | 2.284 | 2.393 | 2.271 | 2.359 | 1,053,152 | +0.10(+4.53%) |
Dec 02, 2011 | 2.257 | 2.284 | 2.236 | 2.257 | 377,853 | +0.02(+0.91%) |
Dec 01, 2011 | 2.257 | 2.277 | 2.223 | 2.236 | 454,033 | -0.04(-1.80%) |
Nov 30, 2011 | 2.271 | 2.277 | 2.182 | 2.277 | 1,669,140 | +0.09(+4.05%) |
Nov 29, 2011 | 2.189 | 2.202 | 2.148 | 2.189 | 203,016 | +0.00(+0.00%) |
Nov 28, 2011 | 2.236 | 2.257 | 2.175 | 2.189 | 441,923 | +0.01(+0.63%) |
Nov 25, 2011 | 2.148 | 2.209 | 2.148 | 2.175 | 275,479 | +0.01(+0.63%) |
Nov 23, 2011 | 2.236 | 2.236 | 2.148 | 2.161 | 554,161 | -0.10(-4.52%) |
Nov 22, 2011 | 2.257 | 2.288 | 2.216 | 2.264 | 411,941 | +0.01(+0.30%) |
Nov 21, 2011 | 2.277 | 2.286 | 2.202 | 2.257 | 1,096,512 | -0.05(-2.07%) |
Nov 18, 2011 | 2.325 | 2.366 | 2.271 | 2.305 | 1,125,880 | -0.02(-0.88%) |
Nov 17, 2011 | 2.325 | 2.400 | 2.305 | 2.325 | 436,471 | +0.00(+0.00%) |
Nov 16, 2011 | 2.291 | 2.373 | 2.284 | 2.325 | 320,751 | +0.01(+0.59%) |
Nov 15, 2011 | 2.209 | 2.332 | 2.209 | 2.311 | 251,333 | +0.10(+4.31%) |
Nov 14, 2011 | 2.298 | 2.311 | 2.202 | 2.216 | 364,693 | -0.10(-4.13%) |
Nov 11, 2011 | 2.175 | 2.332 | 2.121 | 2.311 | 370,772 | +0.15(+6.94%) |
Nov 10, 2011 | 2.366 | 2.380 | 2.100 | 2.161 | 713,804 | -0.20(-8.65%) |
Nov 09, 2011 | 2.489 | 2.509 | 2.366 | 2.366 | 755,251 | -0.18(-7.22%) |
Nov 08, 2011 | 2.536 | 2.584 | 2.414 | 2.550 | 590,010 | +0.03(+1.08%) |
Nov 07, 2011 | 2.583 | 2.629 | 2.490 | 2.523 | 386,609 | +0.00(+0.00%) |
Nov 04, 2011 | 2.463 | 2.536 | 2.450 | 2.523 | 1,015,748 | +0.03(+1.34%) |
Nov 03, 2011 | 2.483 | 2.503 | 2.396 | 2.490 | 357,585 | +0.03(+1.35%) |
Nov 02, 2011 | 2.376 | 2.490 | 2.356 | 2.456 | 317,304 | +0.12(+5.13%) |
Nov 01, 2011 | 2.350 | 2.396 | 2.316 | 2.336 | 718,711 | -0.11(-4.36%) |
Oct 31, 2011 | 2.450 | 2.490 | 2.410 | 2.443 | 398,920 | -0.05(-2.13%) |
Oct 28, 2011 | 2.403 | 2.563 | 2.403 | 2.496 | 606,571 | +0.03(+1.35%) |
Oct 27, 2011 | 2.283 | 2.463 | 2.283 | 2.463 | 1,659,215 | +0.25(+11.11%) |
Oct 26, 2011 | 2.223 | 2.243 | 2.143 | 2.217 | 444,350 | +0.04(+1.83%) |
Oct 25, 2011 | 2.257 | 2.276 | 2.177 | 2.177 | 320,796 | -0.10(-4.39%) |
Oct 24, 2011 | 2.243 | 2.290 | 2.150 | 2.276 | 426,118 | +0.04(+1.79%) |
Oct 21, 2011 | 2.143 | 2.250 | 2.119 | 2.237 | 585,254 | +0.13(+6.33%) |
Oct 20, 2011 | 2.010 | 2.130 | 1.987 | 2.103 | 1,924,746 | +0.11(+5.33%) |
Oct 19, 2011 | 1.997 | 2.017 | 1.977 | 1.997 | 951,805 | +0.02(+1.01%) |
Oct 18, 2011 | 1.930 | 2.017 | 1.897 | 1.977 | 809,662 | +0.07(+3.48%) |
Oct 17, 2011 | 1.964 | 1.997 | 1.884 | 1.910 | 295,243 | -0.07(-3.69%) |
Oct 14, 2011 | 1.984 | 2.010 | 1.897 | 1.984 | 366,795 | +0.02(+1.02%) |
Oct 13, 2011 | 1.937 | 2.000 | 1.910 | 1.964 | 206,583 | +0.00(+0.00%) |
Oct 12, 2011 | 1.997 | 2.010 | 1.937 | 1.964 | 491,570 | -0.01(-0.67%) |
Oct 11, 2011 | 1.977 | 2.030 | 1.937 | 1.977 | 364,564 | -0.02(-1.00%) |
Oct 10, 2011 | 1.904 | 2.010 | 1.870 | 1.997 | 326,993 | +0.13(+6.76%) |
Oct 07, 2011 | 2.017 | 2.017 | 1.844 | 1.870 | 359,932 | -0.16(-7.87%) |
Oct 06, 2011 | 2.010 | 2.030 | 1.970 | 2.030 | 1,617,744 | +0.03(+1.33%) |
Oct 05, 2011 | 2.103 | 2.103 | 1.910 | 2.004 | 775,423 | -0.09(-4.44%) |
Oct 04, 2011 | 1.817 | 2.217 | 1.764 | 2.097 | 647,135 | +0.27(+14.55%) |
Oct 03, 2011 | 2.050 | 2.090 | 1.824 | 1.831 | 575,546 | -0.24(-11.58%) |
Sep 30, 2011 | 2.130 | 2.157 | 2.050 | 2.070 | 421,091 | -0.09(-4.31%) |
Sep 29, 2011 | 2.123 | 2.170 | 2.063 | 2.163 | 241,908 | +0.09(+4.50%) |
Sep 28, 2011 | 2.197 | 2.217 | 2.070 | 2.070 | 406,819 | -0.12(-5.47%) |
Sep 27, 2011 | 2.183 | 2.290 | 2.137 | 2.190 | 837,310 | +0.05(+2.49%) |
Sep 26, 2011 | 2.137 | 2.157 | 2.070 | 2.137 | 210,208 | +0.03(+1.26%) |
Sep 23, 2011 | 2.063 | 2.163 | 2.004 | 2.110 | 624,915 | +0.05(+2.26%) |
Sep 22, 2011 | 2.063 | 2.117 | 2.030 | 2.063 | 597,784 | -0.04(-1.90%) |
Sep 21, 2011 | 2.270 | 2.316 | 2.103 | 2.103 | 497,889 | -0.19(-8.14%) |
Sep 20, 2011 | 2.303 | 2.336 | 2.270 | 2.290 | 391,320 | -0.01(-0.58%) |
Sep 19, 2011 | 2.390 | 2.390 | 2.296 | 2.303 | 251,620 | -0.13(-5.21%) |
Sep 16, 2011 | 2.383 | 2.436 | 2.330 | 2.430 | 1,768,922 | +0.07(+3.11%) |
Sep 15, 2011 | 2.316 | 2.370 | 2.276 | 2.356 | 247,106 | +0.05(+2.31%) |
Sep 14, 2011 | 2.263 | 2.310 | 2.217 | 2.303 | 246,905 | +0.05(+2.37%) |
Sep 13, 2011 | 2.203 | 2.263 | 2.157 | 2.250 | 320,618 | +0.07(+3.05%) |
Sep 12, 2011 | 2.183 | 2.243 | 2.157 | 2.183 | 267,326 | -0.02(-0.91%) |
Sep 09, 2011 | 2.263 | 2.283 | 2.163 | 2.203 | 475,725 | -0.09(-3.78%) |
Sep 08, 2011 | 2.363 | 2.390 | 2.257 | 2.290 | 379,998 | -0.10(-4.18%) |
Sep 07, 2011 | 2.303 | 2.430 | 2.263 | 2.390 | 756,712 | +0.11(+4.97%) |
Sep 06, 2011 | 2.170 | 2.276 | 2.117 | 2.276 | 578,270 | +0.09(+4.27%) |
Sep 02, 2011 | 2.257 | 2.257 | 2.183 | 2.183 | 526,688 | -0.13(-5.48%) |
Sep 01, 2011 | 2.463 | 2.463 | 2.296 | 2.310 | 577,189 | -0.14(-5.71%) |
Aug 31, 2011 | 2.536 | 2.536 | 2.370 | 2.450 | 801,464 | -0.07(-2.65%) |
Aug 30, 2011 | 2.416 | 2.549 | 2.390 | 2.516 | 558,157 | +0.10(+4.13%) |
Aug 29, 2011 | 2.303 | 2.423 | 2.276 | 2.416 | 433,136 | +0.13(+5.83%) |
Aug 26, 2011 | 2.283 | 2.323 | 2.183 | 2.283 | 248,180 | +0.00(+0.00%) |
Aug 25, 2011 | 2.416 | 2.436 | 2.283 | 2.283 | 319,816 | -0.11(-4.46%) |
Aug 24, 2011 | 2.363 | 2.416 | 2.296 | 2.390 | 434,176 | +0.01(+0.56%) |
Aug 23, 2011 | 2.263 | 2.416 | 2.237 | 2.376 | 444,057 | +0.11(+5.00%) |
Aug 22, 2011 | 2.376 | 2.376 | 2.203 | 2.263 | 424,133 | -0.03(-1.45%) |
Aug 19, 2011 | 2.330 | 2.363 | 2.270 | 2.296 | 421,187 | -0.07(-2.82%) |
Aug 18, 2011 | 2.483 | 2.490 | 2.330 | 2.363 | 566,604 | -0.17(-6.82%) |
Aug 17, 2011 | 2.516 | 2.569 | 2.509 | 2.536 | 365,698 | +0.03(+1.06%) |
Aug 16, 2011 | 2.596 | 2.603 | 2.496 | 2.509 | 325,953 | -0.11(-4.31%) |
Aug 15, 2011 | 2.523 | 2.656 | 2.509 | 2.623 | 326,737 | +0.13(+5.35%) |
Aug 12, 2011 | 2.549 | 2.583 | 2.456 | 2.490 | 417,533 | +0.04(+1.63%) |
Aug 11, 2011 | 2.363 | 2.483 | 2.316 | 2.450 | 2,897,192 | +0.10(+4.25%) |
Aug 10, 2011 | 2.490 | 2.523 | 2.270 | 2.350 | 700,284 | -0.19(-7.35%) |
Aug 09, 2011 | 2.471 | 2.582 | 2.243 | 2.536 | 1,847,604 | +0.07(+2.90%) |
Aug 08, 2011 | 2.471 | 2.575 | 2.393 | 2.465 | 1,910,600 | -0.12(-4.53%) |
Aug 05, 2011 | 2.907 | 2.907 | 2.575 | 2.582 | 771,113 | -0.27(-9.36%) |
Aug 04, 2011 | 3.004 | 3.043 | 2.842 | 2.848 | 632,516 | -0.15(-4.99%) |
Aug 03, 2011 | 2.972 | 3.043 | 2.855 | 2.998 | 377,446 | +0.04(+1.32%) |
Aug 02, 2011 | 3.108 | 3.141 | 2.946 | 2.959 | 450,225 | -0.16(-5.21%) |
Aug 01, 2011 | 3.258 | 3.258 | 3.095 | 3.121 | 557,578 | -0.10(-3.23%) |
Jul 29, 2011 | 3.264 | 3.290 | 3.225 | 3.225 | 645,475 | -0.05(-1.59%) |
Jul 28, 2011 | 3.154 | 3.323 | 3.154 | 3.277 | 2,221,412 | +0.11(+3.49%) |
Jul 27, 2011 | 3.284 | 3.297 | 3.154 | 3.167 | 459,236 | -0.13(-3.94%) |
Jul 26, 2011 | 3.329 | 3.349 | 3.284 | 3.297 | 178,672 | -0.03(-0.98%) |
Jul 25, 2011 | 3.303 | 3.388 | 3.297 | 3.329 | 231,279 | -0.02(-0.58%) |
Jul 22, 2011 | 3.355 | 3.359 | 3.329 | 3.349 | 182,863 | -0.03(-0.96%) |
Jul 21, 2011 | 3.342 | 3.401 | 3.342 | 3.381 | 373,091 | +0.04(+1.17%) |
Jul 20, 2011 | 3.394 | 3.414 | 3.336 | 3.342 | 356,040 | -0.04(-1.15%) |
Jul 19, 2011 | 3.414 | 3.446 | 3.349 | 3.381 | 729,194 | +0.01(+0.39%) |
Jul 18, 2011 | 3.342 | 3.381 | 3.323 | 3.368 | 456,298 | +0.01(+0.19%) |
Jul 15, 2011 | 3.290 | 3.362 | 3.290 | 3.362 | 230,651 | +0.07(+2.17%) |
Jul 14, 2011 | 3.349 | 3.355 | 3.245 | 3.290 | 330,177 | -0.06(-1.75%) |
Jul 13, 2011 | 3.388 | 3.420 | 3.342 | 3.349 | 250,970 | -0.02(-0.58%) |
Jul 12, 2011 | 3.355 | 3.420 | 3.342 | 3.368 | 399,293 | +0.01(+0.19%) |
Jul 11, 2011 | 3.401 | 3.453 | 3.349 | 3.362 | 397,897 | -0.12(-3.36%) |
Jul 08, 2011 | 3.473 | 3.512 | 3.453 | 3.479 | 247,469 | -0.03(-0.93%) |
Jul 07, 2011 | 3.446 | 3.538 | 3.440 | 3.512 | 282,238 | +0.09(+2.66%) |
Jul 06, 2011 | 3.368 | 3.453 | 3.362 | 3.420 | 289,979 | +0.05(+1.54%) |
Jul 05, 2011 | 3.414 | 3.433 | 3.349 | 3.368 | 361,131 | -0.05(-1.33%) |