Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.00 | 14.00 | 13.95 | 13.99 | 32,754 | +0.15(+1.08%) |
Jul 30, 2012 | 14.00 | 14.04 | 13.84 | 13.84 | 21,774 | -0.16(-1.14%) |
Jul 27, 2012 | 13.90 | 14.00 | 13.84 | 14.00 | 22,668 | +0.15(+1.08%) |
Jul 26, 2012 | 13.88 | 13.90 | 13.77 | 13.85 | 8,425 | +0.08(+0.58%) |
Jul 25, 2012 | 13.80 | 13.81 | 13.60 | 13.77 | 24,928 | +0.02(+0.15%) |
Jul 24, 2012 | 13.78 | 13.90 | 13.71 | 13.75 | 15,782 | -0.11(-0.79%) |
Jul 23, 2012 | 13.64 | 13.96 | 13.56 | 13.86 | 23,055 | +0.04(+0.29%) |
Jul 20, 2012 | 13.49 | 13.92 | 13.39 | 13.82 | 26,181 | +0.42(+3.13%) |
Jul 19, 2012 | 13.29 | 13.51 | 13.21 | 13.40 | 65,703 | +0.12(+0.90%) |
Jul 18, 2012 | 13.30 | 13.40 | 13.27 | 13.28 | 42,238 | +0.03(+0.23%) |
Jul 17, 2012 | 13.31 | 13.31 | 13.10 | 13.25 | 19,206 | -0.04(-0.30%) |
Jul 16, 2012 | 13.24 | 13.41 | 13.24 | 13.29 | 529,302 | +0.05(+0.38%) |
Jul 13, 2012 | 13.15 | 13.32 | 13.15 | 13.24 | 28,551 | +0.21(+1.61%) |
Jul 12, 2012 | 13.35 | 13.35 | 12.72 | 13.03 | 34,447 | -0.36(-2.69%) |
Jul 11, 2012 | 13.41 | 13.47 | 13.30 | 13.39 | 12,950 | +0.09(+0.68%) |
Jul 10, 2012 | 13.27 | 13.48 | 13.23 | 13.30 | 286,025 | +0.09(+0.68%) |
Jul 09, 2012 | 12.82 | 13.26 | 12.82 | 13.21 | 38,860 | +0.37(+2.88%) |
Jul 06, 2012 | 12.45 | 12.84 | 12.45 | 12.84 | 306,140 | +0.44(+3.55%) |
Jul 05, 2012 | 12.50 | 12.50 | 12.21 | 12.40 | 13,434 | -0.14(-1.12%) |
Jul 04, 2012 | 12.53 | 12.65 | 12.40 | 12.54 | 18,706 | +0.24(+1.95%) |
Jul 03, 2012 | 12.00 | 12.56 | 12.30 | 12.30 | 34,825 | +0.28(+2.33%) |
Jun 29, 2012 | 12.02 | 12.02 | 12.02 | 0 | +0.22(+1.86%) | |
Jun 28, 2012 | 11.63 | 11.82 | 11.63 | 11.80 | 2,705 | +0.00(+0.00%) |
Jun 27, 2012 | 11.66 | 11.87 | 11.55 | 11.80 | 85,637 | +0.08(+0.68%) |
Jun 26, 2012 | 11.42 | 11.80 | 11.40 | 11.72 | 8,202 | +0.27(+2.36%) |
Jun 25, 2012 | 11.73 | 11.73 | 11.40 | 11.45 | 19,792 | -0.20(-1.72%) |
Jun 22, 2012 | 11.85 | 11.85 | 11.64 | 11.65 | 61,528 | -0.23(-1.94%) |
Jun 21, 2012 | 11.95 | 12.09 | 11.85 | 11.88 | 45,860 | -0.07(-0.59%) |
Jun 20, 2012 | 11.70 | 12.00 | 11.70 | 11.95 | 43,341 | +0.25(+2.14%) |
Jun 19, 2012 | 11.74 | 11.85 | 11.60 | 11.70 | 19,922 | -0.09(-0.76%) |
Jun 18, 2012 | 11.58 | 11.79 | 11.50 | 11.79 | 32,688 | +0.29(+2.52%) |
Jun 15, 2012 | 11.11 | 11.50 | 10.70 | 11.50 | 46,272 | +0.30(+2.68%) |
Jun 14, 2012 | 11.69 | 11.69 | 11.15 | 11.20 | 29,374 | -0.50(-4.27%) |
Jun 13, 2012 | 11.78 | 11.85 | 11.70 | 11.70 | 7,003 | -0.20(-1.68%) |
Jun 12, 2012 | 12.14 | 12.20 | 11.70 | 11.90 | 17,680 | -0.24(-1.98%) |
Jun 11, 2012 | 12.44 | 12.44 | 12.04 | 12.14 | 9,700 | -0.03(-0.25%) |
Jun 08, 2012 | 12.01 | 12.17 | 11.55 | 12.17 | 24,444 | -0.02(-0.16%) |
Jun 07, 2012 | 12.53 | 12.53 | 12.15 | 12.19 | 6,735 | -0.22(-1.77%) |
Jun 06, 2012 | 12.48 | 12.60 | 12.40 | 12.41 | 26,613 | +0.41(+3.42%) |
Jun 05, 2012 | 11.40 | 12.20 | 11.40 | 12.00 | 41,699 | +0.70(+6.19%) |
Jun 04, 2012 | 11.32 | 11.49 | 10.83 | 11.30 | 38,641 | -0.35(-3.00%) |
Jun 02, 2012 | 11.77 | 11.80 | 11.40 | 11.65 | 50,469 | +0.00(+0.00%) |
Jun 01, 2012 | 11.77 | 11.80 | 11.40 | 11.65 | 50,469 | -0.73(-5.90%) |
May 31, 2012 | 12.50 | 12.50 | 12.10 | 12.38 | 10,575 | -0.37(-2.90%) |
May 30, 2012 | 12.95 | 12.95 | 12.06 | 12.75 | 19,329 | -0.16(-1.24%) |
May 29, 2012 | 12.94 | 12.97 | 12.80 | 12.91 | 24,258 | -0.03(-0.23%) |
May 28, 2012 | 12.73 | 12.95 | 12.67 | 12.94 | 14,403 | +0.45(+3.60%) |
May 25, 2012 | 12.48 | 12.70 | 12.28 | 12.49 | 27,514 | +0.01(+0.08%) |
May 24, 2012 | 12.59 | 12.59 | 12.31 | 12.48 | 49,191 | +0.20(+1.63%) |
May 23, 2012 | 12.34 | 12.45 | 11.64 | 12.28 | 57,985 | -0.02(-0.16%) |
May 22, 2012 | 11.34 | 12.40 | 11.34 | 12.30 | 48,242 | +0.83(+7.24%) |
May 18, 2012 | 11.47 | 11.47 | 11.47 | 0 | +0.47(+4.27%) | |
May 17, 2012 | 11.23 | 11.41 | 10.75 | 11.00 | 76,989 | -0.46(-4.01%) |
May 16, 2012 | 12.23 | 12.23 | 11.10 | 11.46 | 167,362 | -0.94(-7.58%) |
May 15, 2012 | 12.66 | 13.05 | 12.26 | 12.40 | 68,578 | -0.35(-2.75%) |
May 14, 2012 | 13.13 | 13.13 | 12.64 | 12.75 | 23,771 | -0.39(-2.97%) |
May 11, 2012 | 13.12 | 13.25 | 12.65 | 13.14 | 55,021 | -0.05(-0.38%) |
May 10, 2012 | 13.44 | 13.44 | 13.15 | 13.19 | 47,634 | -0.08(-0.60%) |
May 09, 2012 | 13.08 | 13.39 | 12.26 | 13.27 | 85,436 | +0.04(+0.30%) |
May 08, 2012 | 13.30 | 13.45 | 13.00 | 13.23 | 54,186 | -0.01(-0.08%) |
May 07, 2012 | 12.70 | 13.67 | 12.60 | 13.24 | 59,229 | +0.34(+2.64%) |
May 04, 2012 | 12.41 | 13.24 | 12.41 | 12.90 | 56,564 | +0.58(+4.71%) |
May 03, 2012 | 12.15 | 12.60 | 11.91 | 12.32 | 101,652 | +0.17(+1.40%) |
May 02, 2012 | 11.43 | 12.25 | 11.42 | 12.15 | 89,247 | +0.82(+7.24%) |
May 01, 2012 | 10.61 | 11.46 | 10.60 | 11.33 | 75,166 | +0.73(+6.89%) |
Apr 30, 2012 | 10.74 | 10.85 | 10.60 | 10.60 | 55,278 | -0.03(-0.28%) |
Apr 27, 2012 | 10.75 | 10.79 | 10.57 | 10.63 | 71,395 | +0.09(+0.85%) |
Apr 26, 2012 | 10.50 | 10.55 | 10.42 | 10.54 | 23,301 | +0.13(+1.25%) |
Apr 25, 2012 | 10.26 | 10.44 | 10.26 | 10.41 | 56,628 | +0.15(+1.46%) |
Apr 24, 2012 | 10.45 | 10.45 | 10.26 | 10.26 | 26,985 | -0.07(-0.68%) |
Apr 23, 2012 | 10.37 | 10.45 | 10.32 | 10.33 | 26,868 | -0.03(-0.29%) |
Apr 20, 2012 | 10.48 | 10.48 | 10.32 | 10.36 | 46,261 | -0.08(-0.77%) |
Apr 19, 2012 | 10.40 | 10.50 | 10.21 | 10.44 | 35,216 | +0.09(+0.87%) |
Apr 18, 2012 | 10.43 | 10.43 | 10.30 | 10.35 | 19,660 | +0.00(+0.00%) |
Apr 17, 2012 | 10.28 | 10.44 | 10.21 | 10.35 | 70,684 | +0.15(+1.47%) |
Apr 16, 2012 | 10.50 | 10.50 | 10.16 | 10.20 | 31,242 | -0.09(-0.87%) |
Apr 13, 2012 | 10.38 | 10.38 | 10.01 | 10.29 | 40,258 | -0.11(-1.06%) |
Apr 12, 2012 | 10.46 | 10.59 | 10.40 | 10.40 | 47,142 | -0.01(-0.10%) |
Apr 11, 2012 | 10.71 | 10.71 | 10.34 | 10.41 | 38,019 | -0.24(-2.25%) |
Apr 10, 2012 | 10.82 | 10.89 | 10.33 | 10.65 | 53,414 | -0.20(-1.84%) |
Apr 09, 2012 | 10.90 | 10.90 | 10.71 | 10.85 | 37,255 | -0.01(-0.09%) |
Apr 05, 2012 | 10.79 | 10.95 | 10.70 | 10.86 | 137,575 | +0.16(+1.50%) |
Apr 04, 2012 | 10.49 | 10.75 | 10.46 | 10.70 | 49,306 | +0.30(+2.88%) |
Apr 03, 2012 | 10.11 | 10.79 | 10.11 | 10.40 | 423,603 | +0.40(+4.00%) |
Apr 02, 2012 | 9.880 | 10.15 | 9.850 | 10.00 | 30,699 | -0.18(-1.77%) |
Mar 30, 2012 | 10.20 | 10.34 | 10.03 | 10.18 | 27,873 | +0.00(+0.00%) |
Mar 29, 2012 | 10.34 | 10.34 | 9.850 | 10.18 | 28,391 | -0.16(-1.55%) |
Mar 28, 2012 | 10.05 | 10.36 | 10.00 | 10.34 | 73,211 | +0.50(+5.08%) |
Mar 27, 2012 | 9.710 | 9.850 | 9.690 | 9.840 | 49,278 | +0.00(+0.00%) |
Mar 26, 2012 | 9.890 | 9.890 | 9.720 | 9.840 | 56,046 | +0.21(+2.18%) |
Mar 23, 2012 | 10.11 | 10.38 | 9.310 | 9.630 | 77,692 | -0.27(-2.73%) |
Mar 22, 2012 | 9.370 | 9.950 | 9.350 | 9.900 | 30,023 | +0.60(+6.45%) |
Mar 21, 2012 | 9.170 | 9.390 | 9.170 | 9.300 | 26,106 | +0.15(+1.64%) |
Mar 20, 2012 | 9.180 | 9.190 | 9.010 | 9.150 | 12,230 | -0.05(-0.54%) |
Mar 19, 2012 | 9.230 | 9.260 | 9.150 | 9.200 | 17,636 | -0.03(-0.33%) |
Mar 16, 2012 | 9.150 | 9.270 | 9.150 | 9.230 | 20,900 | +0.15(+1.65%) |
Mar 15, 2012 | 9.090 | 9.150 | 8.990 | 9.080 | 11,275 | -0.02(-0.22%) |
Mar 14, 2012 | 9.250 | 9.390 | 9.000 | 9.100 | 24,375 | +0.00(+0.00%) |
Mar 13, 2012 | 8.910 | 9.100 | 8.910 | 9.100 | 15,151 | +0.25(+2.82%) |
Mar 12, 2012 | 8.510 | 8.970 | 8.510 | 8.850 | 15,945 | +0.41(+4.86%) |
Mar 09, 2012 | 8.270 | 8.440 | 8.240 | 8.440 | 29,880 | +0.10(+1.20%) |
Mar 08, 2012 | 8.400 | 8.440 | 8.150 | 8.340 | 32,033 | -0.06(-0.71%) |
Mar 07, 2012 | 8.450 | 8.450 | 8.350 | 8.400 | 9,335 | +0.00(+0.00%) |
Mar 06, 2012 | 8.500 | 8.500 | 8.300 | 8.400 | 10,595 | -0.10(-1.18%) |
Mar 05, 2012 | 8.590 | 8.590 | 8.380 | 8.500 | 25,088 | +0.01(+0.12%) |
Mar 02, 2012 | 8.800 | 8.800 | 8.320 | 8.490 | 33,645 | -0.31(-3.52%) |
Mar 01, 2012 | 8.890 | 8.900 | 8.690 | 8.800 | 22,102 | +0.00(+0.00%) |
Feb 29, 2012 | 8.530 | 8.950 | 8.530 | 8.800 | 66,599 | +0.25(+2.92%) |
Feb 28, 2012 | 7.730 | 8.550 | 7.720 | 8.550 | 45,326 | +0.85(+11.04%) |
Feb 27, 2012 | 7.690 | 7.850 | 7.600 | 7.700 | 61,286 | -0.05(-0.65%) |
Feb 24, 2012 | 7.750 | 7.760 | 7.740 | 7.750 | 25,575 | +0.01(+0.13%) |
Feb 23, 2012 | 7.940 | 7.940 | 7.730 | 7.740 | 28,797 | +0.02(+0.26%) |
Feb 22, 2012 | 7.600 | 7.780 | 7.600 | 7.720 | 29,547 | +0.12(+1.58%) |
Feb 21, 2012 | 7.600 | 7.600 | 7.570 | 7.600 | 14,097 | +0.03(+0.40%) |
Feb 17, 2012 | 7.570 | 7.570 | 7.570 | 0 | +0.01(+0.13%) | |
Feb 16, 2012 | 7.380 | 7.700 | 7.380 | 7.560 | 122,078 | +0.45(+6.33%) |
Feb 15, 2012 | 7.200 | 7.200 | 7.110 | 7.110 | 5,544 | -0.09(-1.25%) |
Feb 14, 2012 | 7.200 | 7.200 | 7.130 | 7.200 | 9,775 | +0.04(+0.56%) |
Feb 13, 2012 | 7.190 | 7.200 | 7.120 | 7.160 | 7,800 | +0.04(+0.56%) |
Feb 10, 2012 | 7.130 | 7.130 | 7.090 | 7.120 | 14,295 | -0.03(-0.42%) |
Feb 09, 2012 | 7.150 | 7.150 | 7.150 | 7.150 | 6,908 | -0.03(-0.42%) |
Feb 08, 2012 | 7.150 | 7.200 | 7.120 | 7.180 | 19,392 | +0.04(+0.56%) |
Feb 07, 2012 | 7.110 | 7.150 | 7.110 | 7.140 | 13,310 | +0.00(+0.00%) |
Feb 06, 2012 | 7.180 | 7.180 | 7.050 | 7.140 | 5,068 | -0.01(-0.14%) |
Feb 03, 2012 | 7.200 | 7.390 | 7.150 | 7.150 | 62,269 | -0.05(-0.69%) |
Feb 02, 2012 | 7.210 | 7.210 | 7.150 | 7.200 | 12,117 | +0.00(+0.00%) |
Feb 01, 2012 | 7.200 | 7.200 | 7.150 | 7.200 | 10,990 | +0.05(+0.70%) |
Jan 31, 2012 | 7.090 | 7.200 | 7.090 | 7.150 | 3,916 | -0.03(-0.42%) |
Jan 30, 2012 | 7.200 | 7.200 | 7.100 | 7.180 | 6,038 | -0.02(-0.28%) |
Jan 27, 2012 | 7.210 | 7.300 | 7.170 | 7.200 | 17,809 | +0.00(+0.00%) |
Jan 26, 2012 | 7.230 | 7.240 | 7.080 | 7.200 | 14,592 | +0.00(+0.00%) |
Jan 25, 2012 | 6.910 | 7.450 | 6.910 | 7.200 | 32,379 | +0.30(+4.35%) |
Jan 24, 2012 | 6.650 | 6.900 | 6.650 | 6.900 | 13,407 | +0.35(+5.34%) |
Jan 23, 2012 | 6.540 | 6.600 | 6.500 | 6.550 | 15,700 | +0.11(+1.71%) |
Jan 20, 2012 | 6.430 | 6.440 | 6.400 | 6.440 | 8,360 | +0.02(+0.31%) |
Jan 19, 2012 | 6.490 | 6.490 | 6.420 | 6.420 | 37,300 | -0.08(-1.23%) |
Jan 18, 2012 | 6.420 | 6.500 | 6.400 | 6.500 | 30,421 | +0.02(+0.31%) |
Jan 17, 2012 | 6.500 | 6.520 | 6.480 | 6.480 | 97,800 | -0.02(-0.31%) |
Jan 16, 2012 | 6.430 | 6.650 | 6.430 | 6.500 | 87,820 | +0.10(+1.56%) |
Jan 13, 2012 | 6.360 | 6.400 | 6.340 | 6.400 | 8,970 | -0.03(-0.47%) |
Jan 12, 2012 | 6.400 | 6.440 | 6.400 | 6.430 | 3,200 | +0.03(+0.47%) |
Jan 11, 2012 | 6.400 | 6.400 | 6.270 | 6.400 | 38,855 | +0.00(+0.00%) |
Jan 10, 2012 | 6.300 | 6.470 | 6.300 | 6.400 | 55,530 | +0.11(+1.75%) |
Jan 09, 2012 | 6.270 | 6.300 | 6.150 | 6.290 | 8,697 | -0.01(-0.16%) |
Jan 06, 2012 | 6.400 | 6.400 | 6.300 | 6.300 | 26,450 | -0.10(-1.56%) |
Jan 05, 2012 | 6.280 | 6.400 | 6.280 | 6.400 | 43,858 | +0.20(+3.23%) |
Jan 04, 2012 | 6.140 | 6.300 | 6.140 | 6.200 | 2,700 | -0.20(-3.13%) |
Dec 30, 2011 | 6.400 | 6.400 | 6.350 | 6.400 | 13,504 | +0.05(+0.79%) |
Dec 29, 2011 | 6.380 | 6.380 | 6.350 | 6.350 | 2,000 | -0.01(-0.16%) |
Dec 28, 2011 | 6.360 | 6.380 | 6.350 | 6.360 | 4,710 | -0.04(-0.63%) |
Dec 23, 2011 | 6.150 | 6.400 | 6.400 | 6.400 | 10,730 | +0.07(+1.11%) |
Dec 21, 2011 | 6.220 | 6.340 | 6.210 | 6.330 | 4,300 | -0.01(-0.16%) |
Dec 20, 2011 | 6.200 | 6.360 | 6.190 | 6.340 | 5,245 | +0.14(+2.26%) |
Dec 19, 2011 | 6.260 | 6.390 | 6.200 | 6.200 | 4,766 | -0.20(-3.13%) |
Dec 16, 2011 | 6.250 | 6.400 | 6.130 | 6.400 | 10,080 | +0.24(+3.90%) |
Dec 15, 2011 | 6.350 | 6.350 | 6.110 | 6.160 | 4,742 | -0.20(-3.14%) |
Dec 14, 2011 | 6.410 | 6.410 | 6.300 | 6.360 | 3,140 | -0.04(-0.63%) |
Dec 13, 2011 | 6.110 | 6.540 | 6.000 | 6.400 | 23,535 | +0.39(+6.49%) |
Dec 12, 2011 | 5.880 | 6.040 | 5.880 | 6.010 | 11,693 | -0.14(-2.28%) |
Dec 09, 2011 | 5.900 | 6.200 | 5.830 | 6.150 | 19,350 | +0.22(+3.71%) |
Dec 08, 2011 | 5.800 | 5.980 | 5.800 | 5.930 | 41,778 | +0.13(+2.24%) |
Dec 07, 2011 | 5.650 | 5.800 | 5.650 | 5.800 | 26,700 | +0.15(+2.65%) |
Dec 06, 2011 | 5.600 | 5.670 | 5.600 | 5.650 | 7,187 | +0.03(+0.53%) |
Dec 05, 2011 | 5.570 | 5.650 | 5.570 | 5.620 | 13,147 | +0.02(+0.36%) |
Dec 02, 2011 | 5.550 | 5.600 | 5.550 | 5.600 | 6,140 | +0.05(+0.90%) |
Dec 01, 2011 | 5.550 | 5.600 | 5.550 | 5.550 | 3,910 | -0.10(-1.77%) |
Nov 30, 2011 | 5.590 | 5.650 | 5.590 | 5.650 | 36,190 | +0.10(+1.80%) |
Nov 29, 2011 | 5.590 | 5.600 | 5.550 | 5.550 | 9,817 | -0.03(-0.54%) |
Nov 28, 2011 | 5.550 | 5.600 | 5.550 | 5.580 | 10,583 | +0.03(+0.54%) |
Nov 25, 2011 | 5.550 | 5.600 | 5.550 | 5.550 | 4,900 | -0.05(-0.89%) |
Nov 24, 2011 | 5.600 | 5.630 | 5.520 | 5.600 | 4,655 | +0.05(+0.90%) |
Nov 23, 2011 | 5.530 | 5.640 | 5.500 | 5.550 | 111,198 | -0.03(-0.54%) |
Nov 22, 2011 | 5.550 | 5.600 | 5.420 | 5.580 | 37,000 | +0.06(+1.09%) |
Nov 21, 2011 | 5.650 | 5.650 | 5.400 | 5.520 | 143,153 | -0.18(-3.16%) |
Nov 18, 2011 | 5.700 | 5.830 | 5.690 | 5.700 | 26,500 | +0.00(+0.00%) |
Nov 17, 2011 | 5.850 | 5.850 | 5.680 | 5.700 | 126,000 | +0.02(+0.35%) |
Nov 16, 2011 | 5.500 | 5.800 | 5.430 | 5.680 | 41,774 | +0.18(+3.27%) |
Nov 15, 2011 | 5.500 | 5.500 | 5.430 | 5.500 | 5,539 | +0.00(+0.00%) |
Nov 14, 2011 | 5.340 | 5.650 | 5.300 | 5.500 | 51,662 | +0.20(+3.77%) |
Nov 11, 2011 | 5.170 | 5.400 | 5.160 | 5.300 | 132,668 | +0.01(+0.19%) |
Nov 10, 2011 | 4.900 | 5.400 | 4.900 | 5.290 | 86,113 | +0.40(+8.18%) |
Nov 09, 2011 | 4.900 | 4.950 | 4.890 | 4.890 | 12,575 | -0.06(-1.21%) |
Nov 08, 2011 | 4.950 | 4.970 | 4.930 | 4.950 | 71,526 | +0.00(+0.00%) |
Nov 07, 2011 | 4.740 | 4.950 | 4.740 | 4.950 | 80,590 | +0.55(+12.50%) |
Nov 04, 2011 | 4.350 | 4.400 | 4.260 | 4.400 | 21,350 | +0.05(+1.15%) |
Nov 03, 2011 | 4.350 | 4.350 | 4.280 | 4.350 | 7,220 | +0.10(+2.35%) |
Nov 02, 2011 | 4.180 | 4.250 | 4.110 | 4.250 | 6,100 | +0.07(+1.67%) |
Nov 01, 2011 | 4.190 | 4.190 | 4.040 | 4.180 | 9,850 | +0.09(+2.20%) |
Oct 31, 2011 | 4.020 | 4.110 | 4.020 | 4.090 | 906 | +0.06(+1.49%) |
Oct 28, 2011 | 4.120 | 4.130 | 3.820 | 4.030 | 34,375 | -0.17(-4.05%) |
Oct 27, 2011 | 4.220 | 4.220 | 4.200 | 4.200 | 4,600 | +0.04(+0.96%) |
Oct 26, 2011 | 4.190 | 4.200 | 4.100 | 4.160 | 7,500 | +0.05(+1.22%) |
Oct 25, 2011 | 4.200 | 4.200 | 4.100 | 4.110 | 13,400 | -0.09(-2.14%) |
Oct 24, 2011 | 4.060 | 4.200 | 4.050 | 4.200 | 9,240 | +0.00(+0.00%) |
Oct 21, 2011 | 4.200 | 4.200 | 4.110 | 4.200 | 26,309 | +0.01(+0.24%) |
Oct 20, 2011 | 4.100 | 4.190 | 4.020 | 4.190 | 3,700 | +0.04(+0.96%) |
Oct 19, 2011 | 4.150 | 4.240 | 4.150 | 4.150 | 12,453 | -0.06(-1.43%) |
Oct 18, 2011 | 4.160 | 4.210 | 4.150 | 4.210 | 5,200 | -0.01(-0.24%) |
Oct 17, 2011 | 4.190 | 4.300 | 4.100 | 4.220 | 10,060 | -0.03(-0.71%) |
Oct 14, 2011 | 4.300 | 4.300 | 4.110 | 4.250 | 6,500 | +0.01(+0.24%) |
Oct 13, 2011 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) | |
Oct 12, 2011 | 4.150 | 4.240 | 4.100 | 4.240 | 28,683 | +0.05(+1.19%) |
Oct 11, 2011 | 4.180 | 4.190 | 4.110 | 4.190 | 3,430 | +0.09(+2.20%) |
Oct 07, 2011 | 4.100 | 4.100 | 4.000 | 4.100 | 4,000 | +0.06(+1.49%) |
Oct 06, 2011 | 4.020 | 4.040 | 4.000 | 4.040 | 3,710 | +0.04(+1.00%) |
Oct 05, 2011 | 4.020 | 4.040 | 3.900 | 4.000 | 209,900 | -0.01(-0.25%) |
Oct 04, 2011 | 4.020 | 4.020 | 3.800 | 4.010 | 7,434 | -0.09(-2.20%) |
Oct 03, 2011 | 4.130 | 4.130 | 4.020 | 4.100 | 6,288 | -0.34(-7.66%) |
Sep 30, 2011 | 4.450 | 4.450 | 4.440 | 4.440 | 200 | +0.13(+3.02%) |
Sep 29, 2011 | 4.350 | 4.350 | 4.210 | 4.310 | 1,400 | +0.16(+3.86%) |
Sep 28, 2011 | 4.350 | 4.350 | 4.150 | 4.150 | 700 | -0.20(-4.60%) |
Sep 27, 2011 | 4.340 | 4.350 | 4.340 | 4.350 | 1,880 | +0.11(+2.59%) |
Sep 26, 2011 | 4.050 | 4.240 | 4.050 | 4.240 | 3,230 | +0.12(+2.91%) |
Sep 23, 2011 | 4.050 | 4.120 | 4.010 | 4.120 | 3,900 | +0.00(+0.00%) |
Sep 22, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 1,400 | -0.08(-1.90%) |
Sep 21, 2011 | 4.220 | 4.220 | 4.200 | 4.200 | 2,700 | -0.09(-2.10%) |
Sep 20, 2011 | 4.160 | 4.290 | 4.100 | 4.290 | 11,640 | +0.09(+2.14%) |
Sep 19, 2011 | 4.360 | 4.360 | 4.200 | 4.200 | 26,063 | -0.25(-5.62%) |
Sep 16, 2011 | 4.500 | 4.530 | 4.330 | 4.450 | 8,020 | -0.05(-1.11%) |
Sep 15, 2011 | 4.500 | 4.500 | 4.440 | 4.500 | 1,841 | +0.02(+0.45%) |
Sep 14, 2011 | 4.500 | 4.510 | 4.430 | 4.480 | 17,000 | -0.02(-0.44%) |
Sep 13, 2011 | 4.450 | 4.500 | 4.450 | 4.500 | 5,505 | +0.01(+0.22%) |
Sep 12, 2011 | 4.400 | 4.490 | 4.320 | 4.490 | 2,673 | +0.09(+2.05%) |
Sep 09, 2011 | 4.500 | 4.500 | 4.400 | 4.400 | 1,000 | +0.10(+2.33%) |
Sep 08, 2011 | 4.430 | 4.430 | 4.300 | 4.300 | 5,550 | -0.33(-7.13%) |
Sep 07, 2011 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
Sep 06, 2011 | 4.440 | 4.630 | 4.420 | 4.630 | 7,519 | -0.01(-0.22%) |
Sep 02, 2011 | 4.450 | 4.640 | 4.450 | 4.640 | 16,600 | +0.29(+6.67%) |
Sep 01, 2011 | 4.320 | 4.400 | 4.320 | 4.350 | 10,633 | -0.02(-0.46%) |
Aug 31, 2011 | 4.260 | 4.380 | 4.240 | 4.370 | 35,700 | +0.01(+0.23%) |
Aug 30, 2011 | 4.270 | 4.360 | 4.250 | 4.360 | 5,860 | +0.09(+2.11%) |
Aug 29, 2011 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
Aug 26, 2011 | 4.270 | 4.270 | 4.270 | 4.270 | 500 | +0.12(+2.89%) |
Aug 25, 2011 | 4.100 | 4.200 | 4.100 | 4.150 | 130,560 | +0.03(+0.73%) |
Aug 24, 2011 | 4.280 | 4.280 | 4.110 | 4.120 | 4,300 | -0.20(-4.63%) |
Aug 23, 2011 | 4.270 | 4.320 | 4.140 | 4.320 | 12,850 | +0.17(+4.10%) |
Aug 22, 2011 | 4.150 | 4.210 | 4.150 | 4.150 | 9,300 | +0.04(+0.97%) |
Aug 19, 2011 | 4.150 | 4.150 | 4.110 | 4.110 | 1,150 | +0.00(+0.00%) |
Aug 18, 2011 | 4.330 | 4.330 | 4.110 | 4.110 | 29,950 | -0.29(-6.59%) |
Aug 17, 2011 | 4.400 | 4.430 | 4.380 | 4.400 | 3,600 | +0.00(+0.00%) |
Aug 16, 2011 | 4.290 | 4.400 | 4.100 | 4.400 | 58,325 | +0.10(+2.33%) |
Aug 15, 2011 | 4.350 | 4.350 | 4.290 | 4.300 | 14,518 | -0.05(-1.15%) |
Aug 12, 2011 | 4.150 | 4.400 | 4.150 | 4.350 | 66,290 | +0.20(+4.82%) |
Aug 11, 2011 | 4.100 | 4.150 | 3.990 | 4.150 | 14,050 | +0.01(+0.24%) |
Aug 10, 2011 | 4.150 | 4.150 | 4.140 | 4.140 | 2,625 | +0.06(+1.47%) |
Aug 09, 2011 | 4.010 | 4.200 | 4.010 | 4.080 | 120,624 | -0.02(-0.49%) |
Aug 08, 2011 | 4.180 | 4.190 | 4.070 | 4.100 | 14,720 | -0.02(-0.49%) |
Aug 05, 2011 | 4.280 | 4.400 | 4.120 | 4.120 | 8,400 | -0.27(-6.15%) |
Aug 04, 2011 | 4.280 | 4.390 | 4.280 | 4.390 | 3,600 | +0.00(+0.00%) |
Aug 03, 2011 | 4.490 | 4.490 | 4.390 | 4.390 | 23,879 | -0.06(-1.35%) |