Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.850 | 1.910 | 1.775 | 1.810 | 176,953 | -0.07(-3.72%) |
Jul 30, 2012 | 1.950 | 1.980 | 1.860 | 1.880 | 388,307 | -0.12(-6.00%) |
Jul 27, 2012 | 1.770 | 2.000 | 1.770 | 2.000 | 348,303 | -0.10(-4.76%) |
Jul 26, 2012 | 2.150 | 2.210 | 1.960 | 2.100 | 133,002 | -0.05(-2.33%) |
Jul 25, 2012 | 2.020 | 2.150 | 1.940 | 2.150 | 190,884 | +0.17(+8.59%) |
Jul 24, 2012 | 2.010 | 2.010 | 1.920 | 1.980 | 83,242 | -0.02(-1.00%) |
Jul 23, 2012 | 1.880 | 2.060 | 1.880 | 2.000 | 157,599 | +0.07(+3.63%) |
Jul 20, 2012 | 1.980 | 2.000 | 1.880 | 1.930 | 198,140 | -0.07(-3.50%) |
Jul 19, 2012 | 2.020 | 2.020 | 1.980 | 2.000 | 79,352 | -0.02(-0.99%) |
Jul 18, 2012 | 2.040 | 2.130 | 1.930 | 2.020 | 210,357 | -0.01(-0.49%) |
Jul 17, 2012 | 2.150 | 2.190 | 2.020 | 2.030 | 208,549 | -0.12(-5.36%) |
Jul 16, 2012 | 2.030 | 2.150 | 1.950 | 2.145 | 212,192 | +0.15(+7.25%) |
Jul 13, 2012 | 2.150 | 2.150 | 1.970 | 2.000 | 263,313 | -0.13(-6.10%) |
Jul 12, 2012 | 2.150 | 2.181 | 2.060 | 2.130 | 171,233 | -0.05(-2.29%) |
Jul 11, 2012 | 2.280 | 2.290 | 2.150 | 2.180 | 245,207 | -0.10(-4.39%) |
Jul 10, 2012 | 2.340 | 2.340 | 2.220 | 2.280 | 172,679 | +0.01(+0.44%) |
Jul 09, 2012 | 2.230 | 2.350 | 2.160 | 2.270 | 179,406 | +0.02(+1.11%) |
Jul 06, 2012 | 2.200 | 2.280 | 2.140 | 2.245 | 137,039 | +0.00(+0.22%) |
Jul 05, 2012 | 2.320 | 2.380 | 2.160 | 2.240 | 354,519 | -0.08(-3.45%) |
Jul 03, 2012 | 2.260 | 2.350 | 2.130 | 2.320 | 118,935 | +0.07(+3.11%) |
Jul 02, 2012 | 2.150 | 2.260 | 2.150 | 2.250 | 297,789 | +0.08(+3.69%) |
Jun 29, 2012 | 2.120 | 2.205 | 2.050 | 2.170 | 142,144 | +0.11(+5.34%) |
Jun 28, 2012 | 2.140 | 2.160 | 2.030 | 2.060 | 122,080 | -0.10(-4.63%) |
Jun 27, 2012 | 2.210 | 2.220 | 2.100 | 2.160 | 172,353 | -0.04(-1.82%) |
Jun 26, 2012 | 2.060 | 2.210 | 2.000 | 2.200 | 550,086 | +0.16(+7.84%) |
Jun 25, 2012 | 2.000 | 2.070 | 1.990 | 2.040 | 253,400 | -0.02(-0.97%) |
Jun 22, 2012 | 2.030 | 2.100 | 2.000 | 2.060 | 1,217,870 | +0.04(+1.98%) |
Jun 21, 2012 | 2.050 | 2.050 | 1.980 | 2.020 | 303,615 | -0.01(-0.49%) |
Jun 20, 2012 | 1.970 | 2.050 | 1.930 | 2.030 | 419,092 | +0.05(+2.53%) |
Jun 19, 2012 | 2.070 | 2.160 | 1.950 | 1.980 | 716,679 | -0.10(-4.81%) |
Jun 18, 2012 | 1.900 | 2.100 | 1.860 | 2.080 | 902,868 | +0.19(+10.05%) |
Jun 15, 2012 | 1.840 | 1.930 | 1.770 | 1.890 | 680,939 | +0.04(+2.16%) |
Jun 14, 2012 | 1.840 | 1.900 | 1.760 | 1.850 | 352,838 | +0.02(+1.09%) |
Jun 13, 2012 | 1.850 | 1.900 | 1.780 | 1.830 | 296,274 | +0.01(+0.55%) |
Jun 12, 2012 | 1.920 | 1.940 | 1.760 | 1.820 | 447,042 | -0.10(-5.21%) |
Jun 11, 2012 | 2.030 | 2.030 | 1.900 | 1.920 | 257,838 | -0.03(-1.54%) |
Jun 08, 2012 | 1.980 | 1.980 | 1.840 | 1.950 | 3,449,968 | -0.05(-2.50%) |
Jun 07, 2012 | 2.100 | 2.120 | 1.980 | 2.000 | 308,457 | -0.09(-4.31%) |
Jun 06, 2012 | 2.120 | 2.120 | 2.070 | 2.090 | 316,743 | +0.01(+0.48%) |
Jun 05, 2012 | 2.110 | 2.150 | 2.060 | 2.080 | 160,785 | -0.03(-1.42%) |
Jun 04, 2012 | 2.170 | 2.170 | 2.070 | 2.110 | 267,591 | -0.03(-1.40%) |
Jun 01, 2012 | 2.310 | 2.350 | 2.090 | 2.140 | 518,040 | -0.22(-9.32%) |
May 31, 2012 | 2.340 | 2.400 | 2.270 | 2.360 | 429,613 | +0.02(+0.85%) |
May 30, 2012 | 2.330 | 2.350 | 2.250 | 2.340 | 323,000 | -0.04(-1.68%) |
May 29, 2012 | 2.660 | 2.660 | 2.253 | 2.380 | 840,765 | -0.22(-8.46%) |
May 25, 2012 | 2.400 | 2.870 | 2.400 | 2.600 | 2,251,759 | +0.20(+8.33%) |
May 24, 2012 | 2.310 | 2.624 | 2.310 | 2.400 | 392,870 | +0.10(+4.35%) |
May 23, 2012 | 2.170 | 2.300 | 2.160 | 2.300 | 194,849 | +0.11(+5.02%) |
May 22, 2012 | 2.260 | 2.290 | 2.140 | 2.190 | 271,398 | -0.07(-3.10%) |
May 21, 2012 | 2.110 | 2.280 | 2.080 | 2.260 | 246,227 | +0.15(+7.11%) |
May 18, 2012 | 2.100 | 2.140 | 2.050 | 2.110 | 218,975 | +0.01(+0.48%) |
May 17, 2012 | 2.160 | 2.160 | 2.040 | 2.100 | 454,899 | -0.05(-2.33%) |
May 16, 2012 | 2.420 | 2.420 | 2.110 | 2.150 | 562,786 | -0.23(-9.66%) |
May 15, 2012 | 2.520 | 2.520 | 2.300 | 2.380 | 277,131 | -0.14(-5.56%) |
May 14, 2012 | 2.510 | 2.540 | 2.400 | 2.520 | 343,197 | +0.00(+0.00%) |
May 11, 2012 | 2.600 | 2.690 | 2.500 | 2.520 | 156,794 | -0.13(-4.91%) |
May 10, 2012 | 2.610 | 2.670 | 2.520 | 2.650 | 137,101 | +0.06(+2.32%) |
May 09, 2012 | 2.450 | 2.610 | 2.450 | 2.590 | 283,615 | +0.08(+3.19%) |
May 08, 2012 | 2.660 | 2.680 | 2.410 | 2.510 | 650,558 | -0.17(-6.34%) |
May 07, 2012 | 2.500 | 2.700 | 2.470 | 2.680 | 171,966 | +0.17(+6.77%) |
May 04, 2012 | 2.510 | 2.550 | 2.410 | 2.510 | 332,736 | -0.03(-1.18%) |
May 03, 2012 | 2.510 | 2.700 | 2.350 | 2.540 | 289,078 | +0.03(+1.20%) |
May 02, 2012 | 2.600 | 2.600 | 2.470 | 2.510 | 280,813 | -0.09(-3.46%) |
May 01, 2012 | 2.680 | 2.730 | 2.600 | 2.600 | 404,134 | -0.10(-3.70%) |
Apr 30, 2012 | 2.800 | 2.840 | 2.690 | 2.700 | 234,631 | -0.11(-3.91%) |
Apr 27, 2012 | 2.840 | 2.845 | 2.720 | 2.810 | 209,188 | -0.01(-0.35%) |
Apr 26, 2012 | 2.790 | 2.850 | 2.750 | 2.820 | 192,376 | +0.04(+1.44%) |
Apr 25, 2012 | 2.740 | 2.810 | 2.730 | 2.780 | 218,656 | +0.09(+3.35%) |
Apr 24, 2012 | 2.670 | 2.710 | 2.620 | 2.690 | 119,923 | +0.05(+1.89%) |
Apr 23, 2012 | 2.740 | 2.790 | 2.640 | 2.640 | 264,029 | -0.11(-4.00%) |
Apr 20, 2012 | 2.800 | 2.800 | 2.700 | 2.750 | 205,721 | +0.02(+0.73%) |
Apr 19, 2012 | 2.800 | 3.020 | 2.720 | 2.730 | 255,839 | -0.05(-1.80%) |
Apr 18, 2012 | 2.800 | 2.840 | 2.750 | 2.780 | 219,323 | -0.01(-0.36%) |
Apr 17, 2012 | 2.870 | 2.920 | 2.770 | 2.790 | 126,240 | -0.03(-1.06%) |
Apr 16, 2012 | 2.980 | 2.980 | 2.780 | 2.820 | 348,384 | -0.11(-3.75%) |
Apr 13, 2012 | 3.000 | 3.040 | 2.930 | 2.930 | 113,645 | -0.10(-3.30%) |
Apr 12, 2012 | 3.030 | 3.110 | 2.970 | 3.030 | 338,548 | +0.01(+0.33%) |
Apr 11, 2012 | 3.080 | 3.100 | 2.970 | 3.020 | 305,804 | +0.01(+0.33%) |
Apr 10, 2012 | 3.110 | 3.170 | 2.930 | 3.010 | 433,830 | -0.08(-2.59%) |
Apr 09, 2012 | 3.130 | 3.160 | 3.040 | 3.090 | 232,247 | -0.11(-3.44%) |
Apr 05, 2012 | 3.270 | 3.350 | 3.200 | 3.200 | 186,853 | -0.11(-3.32%) |
Apr 04, 2012 | 3.500 | 3.540 | 3.290 | 3.310 | 255,160 | -0.25(-7.02%) |
Apr 03, 2012 | 3.630 | 3.750 | 3.430 | 3.560 | 269,350 | -0.07(-1.93%) |
Apr 02, 2012 | 3.420 | 3.650 | 3.420 | 3.630 | 117,373 | +0.21(+6.14%) |
Mar 30, 2012 | 3.430 | 3.540 | 3.390 | 3.420 | 215,474 | +0.03(+0.88%) |
Mar 29, 2012 | 3.500 | 3.500 | 3.350 | 3.390 | 105,587 | -0.15(-4.24%) |
Mar 28, 2012 | 3.670 | 3.680 | 3.480 | 3.540 | 81,766 | -0.11(-3.01%) |
Mar 27, 2012 | 3.850 | 3.910 | 3.640 | 3.650 | 90,263 | -0.20(-5.19%) |
Mar 26, 2012 | 3.990 | 3.990 | 3.750 | 3.850 | 164,057 | -0.08(-2.04%) |
Mar 23, 2012 | 3.670 | 3.950 | 3.620 | 3.930 | 288,672 | +0.25(+6.79%) |
Mar 22, 2012 | 3.720 | 3.750 | 3.620 | 3.680 | 161,460 | -0.07(-1.87%) |
Mar 21, 2012 | 3.860 | 3.860 | 3.690 | 3.750 | 145,790 | -0.09(-2.34%) |
Mar 20, 2012 | 3.640 | 3.890 | 3.640 | 3.840 | 253,523 | +0.16(+4.35%) |
Mar 19, 2012 | 3.480 | 3.700 | 3.470 | 3.680 | 302,621 | +0.20(+5.75%) |
Mar 16, 2012 | 3.470 | 3.500 | 3.370 | 3.480 | 444,872 | +0.03(+0.87%) |
Mar 15, 2012 | 3.410 | 3.540 | 3.410 | 3.450 | 260,683 | +0.04(+1.17%) |
Mar 14, 2012 | 3.580 | 3.650 | 3.300 | 3.410 | 426,612 | -0.19(-5.28%) |
Mar 13, 2012 | 3.620 | 3.710 | 3.510 | 3.600 | 303,203 | +0.01(+0.28%) |
Mar 12, 2012 | 3.640 | 3.640 | 3.510 | 3.590 | 306,873 | -0.02(-0.55%) |
Mar 09, 2012 | 3.690 | 3.850 | 3.590 | 3.610 | 337,741 | -0.09(-2.43%) |
Mar 08, 2012 | 3.500 | 3.700 | 3.430 | 3.700 | 241,478 | +0.23(+6.63%) |
Mar 07, 2012 | 3.500 | 3.920 | 3.450 | 3.470 | 339,482 | -0.02(-0.72%) |
Mar 06, 2012 | 3.760 | 3.760 | 3.360 | 3.495 | 441,006 | -0.28(-7.54%) |
Mar 05, 2012 | 3.610 | 3.880 | 3.520 | 3.780 | 173,187 | +0.14(+3.85%) |
Mar 02, 2012 | 3.840 | 4.000 | 3.600 | 3.640 | 742,309 | -0.37(-9.23%) |
Mar 01, 2012 | 4.180 | 4.250 | 3.990 | 4.010 | 368,470 | -0.16(-3.84%) |
Feb 29, 2012 | 4.190 | 4.299 | 4.150 | 4.170 | 248,356 | -0.03(-0.71%) |
Feb 28, 2012 | 4.400 | 4.420 | 4.160 | 4.200 | 207,689 | -0.18(-4.11%) |
Feb 27, 2012 | 4.240 | 4.480 | 4.050 | 4.380 | 251,245 | +0.08(+1.86%) |
Feb 24, 2012 | 4.450 | 4.450 | 4.290 | 4.300 | 109,958 | -0.15(-3.37%) |
Feb 23, 2012 | 4.220 | 4.500 | 4.163 | 4.450 | 232,694 | +0.19(+4.46%) |
Feb 22, 2012 | 4.050 | 4.269 | 4.050 | 4.260 | 505,835 | +0.16(+3.90%) |
Feb 21, 2012 | 4.650 | 4.660 | 4.100 | 4.100 | 644,577 | -0.56(-12.02%) |
Feb 17, 2012 | 5.110 | 5.110 | 4.530 | 4.660 | 945,890 | -0.38(-7.54%) |
Feb 16, 2012 | 4.750 | 5.160 | 4.690 | 5.040 | 538,706 | +0.25(+5.22%) |
Feb 15, 2012 | 4.940 | 4.970 | 4.620 | 4.790 | 314,991 | -0.13(-2.64%) |
Feb 14, 2012 | 4.680 | 4.960 | 4.350 | 4.920 | 388,976 | +0.25(+5.35%) |
Feb 13, 2012 | 4.570 | 5.270 | 4.570 | 4.670 | 1,596,082 | +0.20(+4.47%) |
Feb 10, 2012 | 4.510 | 4.580 | 4.360 | 4.470 | 230,396 | -0.13(-2.83%) |
Feb 09, 2012 | 4.590 | 4.750 | 4.470 | 4.600 | 297,990 | +0.01(+0.22%) |
Feb 08, 2012 | 4.760 | 4.850 | 4.340 | 4.590 | 833,318 | -0.26(-5.36%) |
Feb 07, 2012 | 5.060 | 5.090 | 4.800 | 4.850 | 590,628 | -0.08(-1.62%) |
Feb 06, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 314,372 | +0.10(+2.07%) |
Feb 03, 2012 | 4.740 | 4.980 | 4.740 | 4.830 | 335,698 | +0.19(+4.09%) |
Feb 02, 2012 | 4.630 | 4.680 | 4.480 | 4.640 | 290,640 | +0.05(+1.09%) |
Feb 01, 2012 | 4.480 | 4.640 | 4.480 | 4.590 | 676,460 | +0.11(+2.46%) |
Jan 31, 2012 | 4.390 | 4.710 | 4.330 | 4.480 | 884,023 | +0.17(+3.94%) |
Jan 30, 2012 | 4.300 | 4.380 | 4.190 | 4.310 | 412,518 | -0.05(-1.15%) |
Jan 27, 2012 | 4.410 | 4.450 | 4.250 | 4.360 | 747,242 | -0.07(-1.58%) |
Jan 26, 2012 | 4.630 | 4.670 | 4.360 | 4.430 | 925,830 | -0.16(-3.49%) |
Jan 25, 2012 | 4.600 | 4.800 | 4.340 | 4.590 | 2,614,288 | +0.64(+16.20%) |
Jan 24, 2012 | 3.450 | 4.000 | 3.440 | 3.950 | 539,831 | +0.49(+14.16%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.400 | 3.460 | 125,991 | -0.09(-2.54%) |
Jan 20, 2012 | 3.490 | 3.560 | 3.380 | 3.550 | 142,372 | +0.08(+2.31%) |
Jan 19, 2012 | 3.570 | 3.600 | 3.430 | 3.470 | 94,059 | -0.10(-2.80%) |
Jan 18, 2012 | 3.370 | 3.600 | 3.350 | 3.570 | 290,965 | +0.18(+5.31%) |
Jan 17, 2012 | 3.670 | 3.700 | 3.350 | 3.390 | 523,499 | -0.22(-6.09%) |
Jan 13, 2012 | 3.610 | 3.700 | 3.521 | 3.610 | 252,480 | -0.08(-2.17%) |
Jan 12, 2012 | 3.060 | 3.740 | 3.060 | 3.690 | 905,683 | +0.64(+20.98%) |
Jan 11, 2012 | 2.930 | 3.160 | 2.820 | 3.050 | 411,501 | +0.11(+3.74%) |
Jan 10, 2012 | 3.070 | 3.070 | 2.860 | 2.940 | 251,288 | -0.07(-2.33%) |
Jan 09, 2012 | 3.010 | 3.130 | 2.970 | 3.010 | 170,544 | +0.01(+0.33%) |
Jan 06, 2012 | 2.970 | 3.020 | 2.840 | 3.000 | 250,207 | +0.03(+1.01%) |
Jan 05, 2012 | 2.970 | 3.010 | 2.940 | 2.970 | 198,231 | -0.02(-0.67%) |
Jan 04, 2012 | 2.940 | 3.019 | 2.860 | 2.990 | 369,881 | +0.19(+6.79%) |
Dec 30, 2011 | 2.770 | 2.880 | 2.630 | 2.800 | 278,338 | +0.14(+5.26%) |
Dec 29, 2011 | 2.640 | 2.660 | 2.590 | 2.660 | 161,351 | +0.03(+1.14%) |
Dec 28, 2011 | 2.680 | 2.710 | 2.590 | 2.630 | 143,347 | -0.07(-2.59%) |
Dec 27, 2011 | 2.740 | 2.781 | 2.690 | 2.700 | 166,406 | -0.10(-3.57%) |
Dec 23, 2011 | 2.870 | 2.870 | 2.760 | 2.800 | 263,056 | +0.19(+7.28%) |
Dec 21, 2011 | 2.420 | 2.620 | 2.330 | 2.610 | 1,810,759 | +0.16(+6.53%) |
Dec 20, 2011 | 2.370 | 2.500 | 2.330 | 2.450 | 502,151 | +0.17(+7.46%) |
Dec 19, 2011 | 2.500 | 2.510 | 2.250 | 2.280 | 301,934 | -0.22(-8.80%) |
Dec 16, 2011 | 2.620 | 2.620 | 2.450 | 2.500 | 371,743 | -0.11(-4.21%) |
Dec 15, 2011 | 2.550 | 2.710 | 2.550 | 2.610 | 447,922 | +0.10(+3.98%) |
Dec 14, 2011 | 2.500 | 2.600 | 2.450 | 2.510 | 169,293 | -0.04(-1.57%) |
Dec 13, 2011 | 2.630 | 2.670 | 2.510 | 2.550 | 143,514 | -0.08(-3.04%) |
Dec 12, 2011 | 2.650 | 2.650 | 2.570 | 2.630 | 149,860 | -0.04(-1.50%) |
Dec 09, 2011 | 2.560 | 2.720 | 2.510 | 2.670 | 270,869 | +0.12(+4.71%) |
Dec 08, 2011 | 2.690 | 2.720 | 2.540 | 2.550 | 319,746 | -0.15(-5.56%) |
Dec 07, 2011 | 2.480 | 2.710 | 2.430 | 2.700 | 254,898 | +0.20(+8.00%) |
Dec 06, 2011 | 2.590 | 2.650 | 2.390 | 2.500 | 205,299 | -0.08(-3.10%) |
Dec 05, 2011 | 2.770 | 2.775 | 2.520 | 2.580 | 255,654 | -0.15(-5.49%) |
Dec 02, 2011 | 2.820 | 2.950 | 2.690 | 2.730 | 167,029 | -0.06(-2.15%) |
Dec 01, 2011 | 2.810 | 2.840 | 2.680 | 2.790 | 252,938 | -0.06(-2.11%) |
Nov 30, 2011 | 2.600 | 2.860 | 2.550 | 2.850 | 429,856 | +0.36(+14.46%) |
Nov 29, 2011 | 2.550 | 2.710 | 2.470 | 2.490 | 204,052 | -0.06(-2.35%) |
Nov 28, 2011 | 2.600 | 2.680 | 2.470 | 2.550 | 178,451 | +0.10(+4.08%) |
Nov 25, 2011 | 2.450 | 2.610 | 2.450 | 2.450 | 105,481 | -0.01(-0.41%) |
Nov 23, 2011 | 2.550 | 2.640 | 2.450 | 2.460 | 370,927 | -0.11(-4.28%) |
Nov 22, 2011 | 2.630 | 2.710 | 2.550 | 2.570 | 315,727 | -0.05(-1.91%) |
Nov 21, 2011 | 2.710 | 2.729 | 2.600 | 2.620 | 238,190 | -0.17(-6.09%) |
Nov 18, 2011 | 2.990 | 3.050 | 2.740 | 2.790 | 330,444 | -0.19(-6.38%) |
Nov 17, 2011 | 3.120 | 3.180 | 2.960 | 2.980 | 221,312 | -0.14(-4.49%) |
Nov 16, 2011 | 3.240 | 3.350 | 3.100 | 3.120 | 183,370 | -0.18(-5.45%) |
Nov 15, 2011 | 3.400 | 3.400 | 3.080 | 3.300 | 281,625 | -0.09(-2.65%) |
Nov 14, 2011 | 3.620 | 3.640 | 3.320 | 3.390 | 217,925 | -0.19(-5.31%) |
Nov 11, 2011 | 3.660 | 3.660 | 3.520 | 3.580 | 258,202 | -0.03(-0.83%) |
Nov 10, 2011 | 3.710 | 3.790 | 3.540 | 3.610 | 343,432 | +0.14(+4.03%) |
Nov 09, 2011 | 3.620 | 3.750 | 3.400 | 3.470 | 338,854 | -0.29(-7.71%) |
Nov 08, 2011 | 3.750 | 3.800 | 3.620 | 3.760 | 197,716 | +0.05(+1.35%) |
Nov 07, 2011 | 3.780 | 3.869 | 3.580 | 3.710 | 97,865 | -0.07(-1.85%) |
Nov 04, 2011 | 3.800 | 3.820 | 3.680 | 3.780 | 314,227 | -0.10(-2.58%) |
Nov 03, 2011 | 4.050 | 4.100 | 3.760 | 3.880 | 214,077 | -0.16(-3.96%) |
Nov 02, 2011 | 3.670 | 4.040 | 3.600 | 4.040 | 209,768 | +0.49(+13.80%) |
Nov 01, 2011 | 3.650 | 3.820 | 3.520 | 3.550 | 374,721 | -0.37(-9.44%) |
Oct 31, 2011 | 3.870 | 4.000 | 3.710 | 3.920 | 131,046 | -0.04(-1.01%) |
Oct 28, 2011 | 4.060 | 4.170 | 3.850 | 3.960 | 265,732 | -0.11(-2.70%) |
Oct 27, 2011 | 4.080 | 4.150 | 3.950 | 4.070 | 425,561 | +0.17(+4.36%) |
Oct 26, 2011 | 3.620 | 3.900 | 3.510 | 3.900 | 180,998 | +0.35(+9.86%) |
Oct 25, 2011 | 3.900 | 3.900 | 3.540 | 3.550 | 213,997 | -0.41(-10.35%) |
Oct 24, 2011 | 3.950 | 4.060 | 3.740 | 3.960 | 284,113 | +0.00(+0.00%) |
Oct 21, 2011 | 3.510 | 3.980 | 3.430 | 3.960 | 245,923 | +0.57(+16.81%) |
Oct 20, 2011 | 3.560 | 3.560 | 3.290 | 3.390 | 419,497 | -0.14(-3.97%) |
Oct 19, 2011 | 3.810 | 3.950 | 3.510 | 3.530 | 309,653 | -0.34(-8.79%) |
Oct 18, 2011 | 3.490 | 3.890 | 3.280 | 3.870 | 257,877 | +0.38(+10.89%) |
Oct 17, 2011 | 3.780 | 3.840 | 3.477 | 3.490 | 214,846 | -0.38(-9.82%) |
Oct 14, 2011 | 3.780 | 3.990 | 3.580 | 3.870 | 225,849 | +0.14(+3.75%) |
Oct 13, 2011 | 3.900 | 3.900 | 3.400 | 3.730 | 460,428 | -0.23(-5.81%) |
Oct 12, 2011 | 3.160 | 3.980 | 3.160 | 3.960 | 564,920 | +0.87(+28.16%) |
Oct 11, 2011 | 3.260 | 3.310 | 3.040 | 3.090 | 258,782 | -0.23(-6.93%) |
Oct 10, 2011 | 3.040 | 3.330 | 3.037 | 3.320 | 291,347 | +0.32(+10.67%) |
Oct 07, 2011 | 3.530 | 3.530 | 2.990 | 3.000 | 367,250 | -0.49(-14.04%) |
Oct 06, 2011 | 3.470 | 3.500 | 3.250 | 3.490 | 459,837 | +0.25(+7.72%) |
Oct 05, 2011 | 2.820 | 3.280 | 2.700 | 3.240 | 642,732 | +0.47(+16.97%) |
Oct 04, 2011 | 2.970 | 2.970 | 2.640 | 2.770 | 661,495 | -0.24(-7.97%) |
Oct 03, 2011 | 3.180 | 3.190 | 2.870 | 3.010 | 426,271 | -0.20(-6.23%) |
Sep 30, 2011 | 3.500 | 3.590 | 3.190 | 3.210 | 356,487 | -0.34(-9.58%) |
Sep 29, 2011 | 3.580 | 3.630 | 3.350 | 3.550 | 490,951 | -0.08(-2.20%) |
Sep 28, 2011 | 3.960 | 4.020 | 3.630 | 3.630 | 272,130 | -0.37(-9.25%) |
Sep 27, 2011 | 4.120 | 4.160 | 3.940 | 4.000 | 486,624 | -0.01(-0.25%) |
Sep 26, 2011 | 4.100 | 4.140 | 3.880 | 4.010 | 254,694 | -0.03(-0.74%) |
Sep 23, 2011 | 3.820 | 4.258 | 3.800 | 4.040 | 397,806 | +0.23(+5.90%) |
Sep 22, 2011 | 4.050 | 4.140 | 3.680 | 3.815 | 982,020 | -0.44(-10.24%) |
Sep 21, 2011 | 5.210 | 5.230 | 4.210 | 4.250 | 1,622,532 | -1.31(-23.56%) |
Sep 20, 2011 | 5.690 | 5.790 | 5.550 | 5.560 | 188,300 | -0.09(-1.59%) |
Sep 19, 2011 | 5.990 | 5.990 | 5.570 | 5.650 | 275,721 | -0.35(-5.83%) |
Sep 16, 2011 | 6.030 | 6.080 | 5.910 | 6.000 | 452,126 | +0.01(+0.17%) |
Sep 15, 2011 | 6.000 | 6.120 | 5.830 | 5.990 | 209,498 | +0.01(+0.17%) |
Sep 14, 2011 | 5.940 | 6.040 | 5.840 | 5.980 | 142,885 | +0.07(+1.18%) |
Sep 13, 2011 | 5.680 | 5.990 | 5.680 | 5.910 | 130,709 | +0.25(+4.42%) |
Sep 12, 2011 | 5.650 | 5.780 | 5.500 | 5.660 | 425,557 | -0.07(-1.22%) |
Sep 09, 2011 | 6.080 | 6.130 | 5.690 | 5.730 | 233,557 | -0.36(-5.91%) |
Sep 08, 2011 | 6.050 | 6.280 | 6.010 | 6.090 | 145,564 | -0.01(-0.16%) |
Sep 07, 2011 | 6.140 | 6.350 | 5.900 | 6.100 | 333,423 | +0.06(+0.99%) |
Sep 06, 2011 | 5.790 | 6.080 | 5.510 | 6.040 | 336,819 | +0.09(+1.51%) |
Sep 02, 2011 | 6.260 | 6.260 | 5.850 | 5.950 | 453,833 | -0.49(-7.61%) |
Sep 01, 2011 | 7.080 | 7.110 | 6.280 | 6.440 | 462,836 | -0.64(-9.04%) |
Aug 31, 2011 | 7.500 | 7.650 | 7.050 | 7.080 | 1,011,911 | -0.38(-5.09%) |
Aug 30, 2011 | 6.860 | 7.500 | 6.860 | 7.460 | 501,417 | +0.65(+9.54%) |
Aug 29, 2011 | 6.090 | 6.820 | 6.090 | 6.810 | 466,751 | +0.81(+13.50%) |
Aug 26, 2011 | 6.010 | 6.040 | 5.899 | 6.000 | 269,812 | -0.05(-0.83%) |
Aug 25, 2011 | 6.320 | 6.370 | 6.030 | 6.050 | 223,038 | -0.24(-3.82%) |
Aug 24, 2011 | 6.120 | 6.390 | 6.040 | 6.290 | 228,368 | +0.17(+2.78%) |
Aug 23, 2011 | 5.800 | 6.130 | 5.650 | 6.120 | 272,888 | +0.38(+6.62%) |
Aug 22, 2011 | 5.660 | 6.050 | 5.570 | 5.740 | 342,082 | +0.25(+4.55%) |
Aug 19, 2011 | 5.710 | 5.770 | 5.390 | 5.490 | 472,919 | -0.27(-4.69%) |
Aug 18, 2011 | 5.830 | 5.830 | 5.520 | 5.760 | 347,693 | -0.16(-2.70%) |
Aug 17, 2011 | 5.810 | 6.140 | 5.810 | 5.920 | 472,914 | +0.16(+2.78%) |
Aug 16, 2011 | 6.060 | 6.060 | 5.700 | 5.760 | 288,711 | -0.36(-5.88%) |
Aug 15, 2011 | 6.100 | 6.250 | 6.040 | 6.120 | 347,904 | +0.16(+2.68%) |
Aug 12, 2011 | 5.860 | 6.500 | 5.860 | 5.960 | 595,939 | +0.34(+6.05%) |
Aug 11, 2011 | 5.450 | 6.060 | 5.200 | 5.620 | 863,926 | +0.21(+3.88%) |
Aug 10, 2011 | 6.230 | 6.250 | 5.390 | 5.410 | 610,816 | -0.62(-10.28%) |
Aug 09, 2011 | 5.900 | 6.170 | 5.420 | 6.030 | 1,911,078 | +0.43(+7.68%) |
Aug 08, 2011 | 6.450 | 6.650 | 5.590 | 5.600 | 892,256 | -0.90(-13.85%) |
Aug 05, 2011 | 8.910 | 9.000 | 6.300 | 6.500 | 1,649,268 | -3.40(-34.34%) |
Aug 04, 2011 | 10.54 | 10.67 | 9.760 | 9.900 | 778,200 | -0.77(-7.22%) |
Aug 03, 2011 | 10.62 | 11.05 | 10.48 | 10.67 | 160,747 | +0.10(+0.95%) |
Aug 02, 2011 | 11.10 | 11.37 | 10.56 | 10.57 | 205,208 | -0.57(-5.12%) |