Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.830 | 3.950 | 3.790 | 3.950 | 83,077 | +0.10(+2.60%) |
Nov 29, 2012 | 3.850 | 3.960 | 3.840 | 3.850 | 72,509 | -0.02(-0.52%) |
Nov 28, 2012 | 3.820 | 3.940 | 3.770 | 3.870 | 124,745 | -0.06(-1.53%) |
Nov 27, 2012 | 3.940 | 3.950 | 3.820 | 3.930 | 96,265 | -0.02(-0.51%) |
Nov 26, 2012 | 4.010 | 4.010 | 3.890 | 3.950 | 110,769 | -0.09(-2.23%) |
Nov 24, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | +0.00(+0.00%) |
Nov 23, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | -0.01(-0.25%) |
Nov 22, 2012 | 4.060 | 4.100 | 4.020 | 4.050 | 9,872 | -0.03(-0.74%) |
Nov 21, 2012 | 4.000 | 4.160 | 4.000 | 4.080 | 72,833 | +0.08(+2.00%) |
Nov 20, 2012 | 4.110 | 4.130 | 3.960 | 4.000 | 198,963 | -0.20(-4.76%) |
Nov 19, 2012 | 4.220 | 4.280 | 4.170 | 4.200 | 182,916 | +0.05(+1.20%) |
Nov 16, 2012 | 3.960 | 4.200 | 3.900 | 4.150 | 217,286 | +0.20(+5.06%) |
Nov 15, 2012 | 4.000 | 4.150 | 3.930 | 3.950 | 224,020 | -0.08(-1.99%) |
Nov 14, 2012 | 4.230 | 4.230 | 4.030 | 4.030 | 157,388 | -0.15(-3.59%) |
Nov 13, 2012 | 4.160 | 4.280 | 4.160 | 4.180 | 153,041 | +0.00(+0.00%) |
Nov 12, 2012 | 4.150 | 4.250 | 4.150 | 4.180 | 104,580 | +0.06(+1.46%) |
Nov 09, 2012 | 4.230 | 4.230 | 4.080 | 4.120 | 157,159 | -0.02(-0.48%) |
Nov 08, 2012 | 3.970 | 4.190 | 3.950 | 4.140 | 280,836 | +0.14(+3.50%) |
Nov 07, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 194,472 | -0.09(-2.20%) |
Nov 06, 2012 | 3.910 | 4.220 | 3.920 | 4.090 | 97,067 | +0.17(+4.34%) |
Nov 05, 2012 | 3.970 | 4.010 | 3.890 | 3.920 | 66,611 | +0.00(+0.00%) |
Nov 02, 2012 | 4.000 | 4.030 | 3.910 | 3.920 | 141,044 | -0.15(-3.69%) |
Nov 01, 2012 | 4.270 | 4.290 | 4.000 | 4.070 | 176,709 | -0.18(-4.24%) |
Oct 31, 2012 | 4.120 | 4.260 | 4.080 | 4.250 | 159,835 | +0.15(+3.66%) |
Oct 30, 2012 | 3.990 | 4.100 | 3.950 | 4.100 | 17,284 | +0.08(+1.99%) |
Oct 29, 2012 | 4.030 | 4.080 | 3.950 | 4.020 | 19,476 | +0.03(+0.75%) |
Oct 26, 2012 | 4.080 | 4.130 | 3.940 | 3.990 | 68,086 | -0.08(-1.97%) |
Oct 25, 2012 | 3.860 | 4.120 | 3.860 | 4.070 | 195,626 | +0.24(+6.27%) |
Oct 24, 2012 | 3.900 | 3.900 | 3.830 | 3.830 | 70,155 | -0.03(-0.78%) |
Oct 23, 2012 | 3.820 | 3.990 | 3.810 | 3.860 | 129,224 | -0.02(-0.52%) |
Oct 19, 2012 | 3.930 | 3.930 | 3.830 | 3.880 | 148,788 | -0.05(-1.27%) |
Oct 18, 2012 | 3.900 | 3.950 | 3.860 | 3.930 | 172,574 | -0.03(-0.76%) |
Oct 17, 2012 | 4.080 | 4.120 | 3.900 | 3.960 | 107,758 | -0.10(-2.46%) |
Oct 16, 2012 | 3.980 | 4.080 | 3.940 | 4.060 | 134,025 | +0.12(+3.05%) |
Oct 15, 2012 | 4.010 | 4.150 | 3.820 | 3.940 | 211,009 | -0.14(-3.43%) |
Oct 12, 2012 | 4.170 | 4.170 | 4.030 | 4.080 | 94,943 | -0.04(-0.97%) |
Oct 11, 2012 | 4.090 | 4.150 | 4.040 | 4.120 | 135,530 | +0.05(+1.23%) |
Oct 10, 2012 | 3.980 | 4.160 | 3.980 | 4.070 | 121,406 | +0.06(+1.50%) |
Oct 09, 2012 | 4.130 | 4.270 | 4.000 | 4.010 | 187,282 | -0.16(-3.84%) |
Oct 05, 2012 | 4.170 | 4.170 | 4.170 | 0 | -0.19(-4.36%) | |
Oct 04, 2012 | 4.330 | 4.450 | 4.280 | 4.360 | 231,111 | +0.11(+2.59%) |
Oct 03, 2012 | 4.320 | 4.350 | 4.210 | 4.250 | 93,908 | -0.04(-0.93%) |
Oct 02, 2012 | 4.340 | 4.380 | 4.250 | 4.290 | 87,026 | +0.00(+0.00%) |
Oct 01, 2012 | 4.310 | 4.480 | 4.230 | 4.290 | 146,707 | +0.01(+0.23%) |
Sep 28, 2012 | 4.370 | 4.430 | 4.250 | 4.280 | 257,615 | -0.15(-3.39%) |
Sep 27, 2012 | 4.130 | 4.440 | 4.070 | 4.430 | 411,404 | +0.29(+7.00%) |
Sep 26, 2012 | 4.170 | 4.200 | 3.910 | 4.140 | 285,207 | -0.11(-2.59%) |
Sep 25, 2012 | 4.330 | 4.340 | 4.190 | 4.250 | 216,748 | -0.01(-0.23%) |
Sep 24, 2012 | 4.310 | 4.380 | 4.160 | 4.260 | 369,783 | -0.19(-4.27%) |
Sep 21, 2012 | 4.350 | 4.650 | 4.310 | 4.450 | 7,105,179 | +0.20(+4.71%) |
Sep 20, 2012 | 4.290 | 4.340 | 4.180 | 4.250 | 484,235 | -0.09(-2.07%) |
Sep 19, 2012 | 4.290 | 4.480 | 4.200 | 4.340 | 520,768 | +0.11(+2.60%) |
Sep 18, 2012 | 3.990 | 4.330 | 3.920 | 4.230 | 1,040,830 | +0.21(+5.22%) |
Sep 17, 2012 | 3.950 | 4.130 | 3.860 | 4.020 | 828,558 | +0.04(+1.01%) |
Sep 14, 2012 | 3.840 | 4.020 | 3.820 | 3.980 | 511,095 | +0.16(+4.19%) |
Sep 13, 2012 | 3.610 | 3.920 | 3.550 | 3.820 | 428,291 | +0.20(+5.52%) |
Sep 12, 2012 | 3.800 | 3.910 | 3.580 | 3.620 | 350,751 | -0.17(-4.49%) |
Sep 11, 2012 | 3.710 | 3.880 | 3.700 | 3.790 | 152,674 | +0.06(+1.61%) |
Sep 10, 2012 | 3.880 | 3.940 | 3.710 | 3.730 | 169,007 | -0.15(-3.87%) |
Sep 07, 2012 | 3.820 | 3.950 | 3.800 | 3.880 | 456,613 | +0.07(+1.84%) |
Sep 06, 2012 | 3.700 | 3.850 | 3.630 | 3.810 | 368,877 | +0.15(+4.10%) |
Sep 05, 2012 | 3.640 | 3.700 | 3.540 | 3.660 | 181,281 | +0.07(+1.95%) |
Sep 04, 2012 | 3.420 | 3.650 | 3.400 | 3.590 | 281,886 | +0.17(+4.97%) |
Aug 31, 2012 | 3.420 | 3.420 | 3.420 | 0 | +0.29(+9.27%) | |
Aug 30, 2012 | 3.220 | 3.220 | 3.080 | 3.130 | 136,810 | -0.09(-2.80%) |
Aug 29, 2012 | 3.230 | 3.280 | 3.200 | 3.220 | 62,455 | -0.23(-6.67%) |
Aug 27, 2012 | 3.580 | 3.630 | 3.320 | 3.450 | 233,933 | -0.10(-2.82%) |
Aug 24, 2012 | 3.650 | 3.650 | 3.470 | 3.550 | 205,967 | -0.12(-3.27%) |
Aug 23, 2012 | 3.460 | 3.750 | 3.460 | 3.670 | 307,240 | +0.22(+6.38%) |
Aug 22, 2012 | 3.390 | 3.470 | 3.280 | 3.450 | 234,824 | +0.06(+1.77%) |
Aug 21, 2012 | 3.200 | 3.430 | 3.200 | 3.390 | 323,339 | +0.22(+6.94%) |
Aug 20, 2012 | 3.100 | 3.200 | 3.060 | 3.170 | 138,022 | +0.05(+1.60%) |
Aug 17, 2012 | 3.100 | 3.150 | 3.010 | 3.120 | 184,331 | +0.00(+0.00%) |
Aug 16, 2012 | 2.870 | 3.210 | 2.860 | 3.120 | 409,058 | +0.24(+8.33%) |
Aug 15, 2012 | 2.770 | 2.890 | 2.770 | 2.880 | 68,263 | +0.12(+4.35%) |
Aug 14, 2012 | 2.890 | 2.950 | 2.760 | 2.760 | 76,057 | -0.17(-5.80%) |
Aug 13, 2012 | 2.860 | 2.990 | 2.860 | 2.930 | 107,515 | +0.04(+1.38%) |
Aug 11, 2012 | 3.000 | 3.000 | 2.860 | 2.890 | 52,665 | +0.00(+0.00%) |
Aug 10, 2012 | 3.000 | 3.000 | 2.860 | 2.890 | 52,665 | -0.11(-3.67%) |
Aug 09, 2012 | 2.970 | 3.020 | 2.970 | 3.000 | 53,394 | +0.12(+4.17%) |
Aug 08, 2012 | 2.990 | 3.080 | 2.870 | 2.880 | 117,129 | -0.15(-4.95%) |
Aug 07, 2012 | 2.850 | 3.090 | 2.800 | 3.030 | 239,586 | +0.21(+7.45%) |
Aug 03, 2012 | 2.820 | 2.820 | 2.820 | 0 | +0.19(+7.22%) | |
Aug 02, 2012 | 2.500 | 2.720 | 2.420 | 2.630 | 178,795 | +0.11(+4.37%) |
Aug 01, 2012 | 2.360 | 2.560 | 2.360 | 2.520 | 403,111 | +0.20(+8.62%) |
Jul 31, 2012 | 2.430 | 2.430 | 2.300 | 2.320 | 181,510 | -0.09(-3.73%) |
Jul 30, 2012 | 2.510 | 2.510 | 2.350 | 2.410 | 129,874 | -0.11(-4.37%) |
Jul 27, 2012 | 2.510 | 2.560 | 2.470 | 2.520 | 191,508 | +0.03(+1.20%) |
Jul 26, 2012 | 2.510 | 2.590 | 2.440 | 2.490 | 198,265 | +0.02(+0.81%) |
Jul 25, 2012 | 2.680 | 2.700 | 2.400 | 2.470 | 261,907 | -0.11(-4.26%) |
Jul 24, 2012 | 2.450 | 2.630 | 2.430 | 2.580 | 128,015 | +0.20(+8.40%) |
Jul 23, 2012 | 2.650 | 2.660 | 2.380 | 2.380 | 215,148 | -0.28(-10.53%) |
Jul 20, 2012 | 2.670 | 2.690 | 2.650 | 2.660 | 26,650 | -0.02(-0.75%) |
Jul 19, 2012 | 2.670 | 2.800 | 2.660 | 2.680 | 83,976 | +0.03(+1.13%) |
Jul 18, 2012 | 2.740 | 2.810 | 2.650 | 2.650 | 45,388 | -0.11(-3.99%) |
Jul 17, 2012 | 2.820 | 2.830 | 2.720 | 2.760 | 50,281 | -0.08(-2.82%) |
Jul 16, 2012 | 2.820 | 2.970 | 2.750 | 2.840 | 97,835 | +0.03(+1.07%) |
Jul 13, 2012 | 2.790 | 2.880 | 2.790 | 2.810 | 65,067 | +0.06(+2.18%) |
Jul 12, 2012 | 2.850 | 2.850 | 2.680 | 2.750 | 213,212 | -0.22(-7.41%) |
Jul 11, 2012 | 3.020 | 3.060 | 2.860 | 2.970 | 182,898 | -0.02(-0.67%) |
Jul 10, 2012 | 3.070 | 3.130 | 2.950 | 2.990 | 128,153 | -0.08(-2.61%) |
Jul 09, 2012 | 3.090 | 3.120 | 3.050 | 3.070 | 43,889 | +0.00(+0.00%) |
Jul 06, 2012 | 3.170 | 3.200 | 3.000 | 3.070 | 224,847 | -0.09(-2.85%) |
Jul 05, 2012 | 3.200 | 3.280 | 3.110 | 3.160 | 125,668 | -0.10(-3.07%) |
Jul 04, 2012 | 3.270 | 3.270 | 3.170 | 3.260 | 19,859 | +0.01(+0.31%) |
Jul 03, 2012 | 3.250 | 3.310 | 3.250 | 3.250 | 94,104 | +0.04(+1.25%) |
Jun 29, 2012 | 3.210 | 3.210 | 3.210 | 0 | +0.09(+2.88%) | |
Jun 28, 2012 | 3.200 | 3.210 | 3.110 | 3.120 | 90,720 | -0.10(-3.11%) |
Jun 27, 2012 | 3.220 | 3.310 | 3.170 | 3.220 | 37,114 | +0.06(+1.90%) |
Jun 26, 2012 | 3.380 | 3.380 | 3.150 | 3.160 | 162,435 | -0.17(-5.11%) |
Jun 25, 2012 | 3.190 | 3.400 | 3.170 | 3.330 | 80,261 | +0.04(+1.22%) |
Jun 22, 2012 | 3.260 | 3.400 | 3.210 | 3.290 | 100,271 | +0.04(+1.23%) |
Jun 21, 2012 | 3.400 | 3.460 | 3.250 | 3.250 | 209,501 | -0.17(-4.97%) |
Jun 20, 2012 | 3.420 | 3.570 | 3.340 | 3.420 | 139,162 | +0.02(+0.59%) |
Jun 19, 2012 | 3.400 | 3.530 | 3.400 | 3.400 | 140,973 | -0.04(-1.16%) |
Jun 18, 2012 | 3.230 | 3.490 | 3.230 | 3.440 | 224,530 | +0.21(+6.50%) |
Jun 15, 2012 | 3.380 | 3.410 | 3.150 | 3.230 | 503,272 | -0.13(-3.87%) |
Jun 14, 2012 | 3.500 | 3.510 | 3.360 | 3.360 | 286,402 | -0.14(-4.00%) |
Jun 13, 2012 | 3.600 | 3.680 | 3.470 | 3.500 | 170,691 | -0.11(-3.05%) |
Jun 12, 2012 | 3.490 | 3.610 | 3.490 | 3.610 | 193,336 | +0.16(+4.64%) |
Jun 11, 2012 | 3.460 | 3.560 | 3.370 | 3.450 | 232,314 | -0.01(-0.29%) |
Jun 08, 2012 | 3.390 | 3.550 | 3.320 | 3.460 | 293,963 | +0.08(+2.37%) |
Jun 07, 2012 | 3.650 | 3.700 | 3.360 | 3.380 | 423,332 | -0.32(-8.65%) |
Jun 06, 2012 | 3.790 | 3.880 | 3.650 | 3.700 | 539,088 | -0.06(-1.60%) |
Jun 05, 2012 | 3.730 | 3.870 | 3.710 | 3.760 | 471,503 | +0.03(+0.80%) |
Jun 04, 2012 | 3.750 | 3.790 | 3.500 | 3.730 | 219,876 | +0.04(+1.08%) |
Jun 02, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.00(+0.00%) |
Jun 01, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.33(+9.82%) |
May 31, 2012 | 3.570 | 3.570 | 3.220 | 3.360 | 435,385 | -0.19(-5.35%) |
May 30, 2012 | 3.410 | 3.660 | 3.310 | 3.550 | 173,191 | +0.10(+2.90%) |
May 29, 2012 | 3.790 | 3.790 | 3.410 | 3.450 | 327,595 | -0.21(-5.74%) |
May 28, 2012 | 3.800 | 3.860 | 3.620 | 3.660 | 89,753 | -0.11(-2.92%) |
May 25, 2012 | 3.600 | 3.830 | 3.570 | 3.770 | 285,871 | +0.20(+5.60%) |
May 24, 2012 | 3.460 | 3.600 | 3.420 | 3.570 | 363,059 | +0.14(+4.08%) |
May 23, 2012 | 3.160 | 3.530 | 3.050 | 3.430 | 607,178 | +0.28(+8.89%) |
May 22, 2012 | 3.260 | 3.430 | 3.140 | 3.150 | 378,792 | -0.11(-3.37%) |
May 18, 2012 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
May 17, 2012 | 3.180 | 3.560 | 3.180 | 3.300 | 788,049 | +0.22(+7.14%) |
May 16, 2012 | 3.210 | 3.340 | 2.950 | 3.080 | 819,699 | -0.13(-4.05%) |
May 15, 2012 | 3.530 | 3.750 | 3.080 | 3.210 | 598,649 | -0.29(-8.29%) |
May 14, 2012 | 3.750 | 3.880 | 3.500 | 3.500 | 349,987 | -0.31(-8.14%) |
May 11, 2012 | 3.980 | 3.980 | 3.790 | 3.810 | 160,095 | -0.22(-5.46%) |
May 10, 2012 | 4.240 | 4.240 | 3.870 | 4.030 | 283,035 | +0.08(+2.03%) |
May 09, 2012 | 3.740 | 4.410 | 3.720 | 3.950 | 668,115 | +0.14(+3.67%) |
May 08, 2012 | 4.050 | 4.050 | 3.670 | 3.810 | 492,258 | -0.24(-5.93%) |
May 07, 2012 | 4.270 | 4.270 | 4.000 | 4.050 | 215,370 | -0.25(-5.81%) |
May 04, 2012 | 4.390 | 4.450 | 4.250 | 4.300 | 165,047 | -0.09(-2.05%) |
May 03, 2012 | 4.430 | 4.450 | 4.230 | 4.390 | 181,090 | -0.04(-0.90%) |
May 02, 2012 | 4.490 | 4.570 | 4.430 | 4.430 | 176,937 | -0.06(-1.34%) |
May 01, 2012 | 4.540 | 4.730 | 4.460 | 4.490 | 273,821 | +0.00(+0.00%) |
Apr 30, 2012 | 4.500 | 4.600 | 4.400 | 4.490 | 114,313 | -0.01(-0.22%) |
Apr 27, 2012 | 4.470 | 4.600 | 4.420 | 4.500 | 167,873 | +0.08(+1.81%) |
Apr 26, 2012 | 4.400 | 4.540 | 4.400 | 4.420 | 209,836 | +0.03(+0.68%) |
Apr 25, 2012 | 4.270 | 4.490 | 4.210 | 4.390 | 277,696 | +0.06(+1.39%) |
Apr 24, 2012 | 4.340 | 4.440 | 4.250 | 4.330 | 165,662 | +0.08(+1.88%) |
Apr 23, 2012 | 4.210 | 4.390 | 4.200 | 4.250 | 221,601 | -0.08(-1.85%) |
Apr 20, 2012 | 4.580 | 4.600 | 4.330 | 4.330 | 192,387 | -0.23(-5.04%) |
Apr 19, 2012 | 4.520 | 4.740 | 4.520 | 4.560 | 165,238 | +0.02(+0.44%) |
Apr 18, 2012 | 4.490 | 4.560 | 4.440 | 4.540 | 142,355 | -0.01(-0.22%) |
Apr 17, 2012 | 4.470 | 4.560 | 4.420 | 4.550 | 223,221 | +0.02(+0.44%) |
Apr 16, 2012 | 4.570 | 4.650 | 4.470 | 4.530 | 174,638 | +0.05(+1.12%) |
Apr 13, 2012 | 4.640 | 4.640 | 4.430 | 4.480 | 199,908 | -0.16(-3.45%) |
Apr 12, 2012 | 4.370 | 4.690 | 4.350 | 4.640 | 432,994 | +0.34(+7.91%) |
Apr 11, 2012 | 4.460 | 4.460 | 4.280 | 4.300 | 196,907 | -0.16(-3.59%) |
Apr 10, 2012 | 4.210 | 4.560 | 4.180 | 4.460 | 432,728 | +0.23(+5.44%) |
Apr 09, 2012 | 4.280 | 4.520 | 4.200 | 4.230 | 371,034 | -0.05(-1.17%) |
Apr 05, 2012 | 4.450 | 4.560 | 4.280 | 4.280 | 183,416 | -0.17(-3.82%) |
Apr 04, 2012 | 4.500 | 4.560 | 4.360 | 4.450 | 462,270 | -0.20(-4.30%) |
Apr 03, 2012 | 4.850 | 4.850 | 4.500 | 4.650 | 278,233 | -0.20(-4.12%) |
Apr 02, 2012 | 4.790 | 5.040 | 4.740 | 4.850 | 475,064 | -0.07(-1.42%) |
Mar 30, 2012 | 4.880 | 4.990 | 4.770 | 4.920 | 349,891 | +0.16(+3.36%) |
Mar 29, 2012 | 4.680 | 4.800 | 4.380 | 4.760 | 352,831 | +0.00(+0.00%) |
Mar 28, 2012 | 4.840 | 4.840 | 4.660 | 4.760 | 268,403 | -0.08(-1.65%) |
Mar 27, 2012 | 4.930 | 5.130 | 4.840 | 4.840 | 420,318 | -0.16(-3.20%) |
Mar 26, 2012 | 4.700 | 5.090 | 4.700 | 5.000 | 618,123 | +0.31(+6.61%) |
Mar 23, 2012 | 4.600 | 4.850 | 4.530 | 4.690 | 576,680 | +0.20(+4.45%) |
Mar 22, 2012 | 4.500 | 4.520 | 4.350 | 4.490 | 288,131 | -0.02(-0.44%) |
Mar 21, 2012 | 4.470 | 4.600 | 4.450 | 4.510 | 191,517 | +0.03(+0.67%) |
Mar 20, 2012 | 4.360 | 4.490 | 4.270 | 4.480 | 230,708 | +0.04(+0.90%) |
Mar 19, 2012 | 4.650 | 4.650 | 4.380 | 4.440 | 597,724 | -0.21(-4.52%) |
Mar 16, 2012 | 4.390 | 4.770 | 4.370 | 4.650 | 4,688,693 | +0.33(+7.64%) |
Mar 15, 2012 | 4.300 | 4.450 | 4.250 | 4.320 | 444,664 | +0.09(+2.13%) |
Mar 14, 2012 | 4.260 | 4.320 | 4.170 | 4.230 | 521,784 | -0.22(-4.94%) |
Mar 13, 2012 | 4.540 | 4.580 | 4.350 | 4.450 | 806,247 | -0.11(-2.41%) |
Mar 12, 2012 | 3.950 | 4.760 | 3.950 | 4.560 | 2,204,927 | +0.74(+19.37%) |
Mar 09, 2012 | 3.760 | 3.970 | 3.760 | 3.820 | 318,395 | +0.02(+0.53%) |
Mar 08, 2012 | 3.790 | 3.910 | 3.750 | 3.800 | 309,868 | +0.16(+4.40%) |
Mar 07, 2012 | 3.500 | 3.730 | 3.480 | 3.640 | 359,393 | +0.20(+5.81%) |
Mar 06, 2012 | 3.480 | 3.560 | 3.260 | 3.440 | 369,397 | -0.11(-3.10%) |
Mar 05, 2012 | 3.800 | 3.800 | 3.510 | 3.550 | 273,841 | -0.29(-7.55%) |
Mar 02, 2012 | 3.950 | 4.020 | 3.630 | 3.840 | 574,470 | -0.14(-3.52%) |
Mar 01, 2012 | 4.230 | 4.250 | 3.860 | 3.980 | 512,387 | -0.35(-8.08%) |
Feb 29, 2012 | 4.550 | 4.730 | 4.050 | 4.330 | 613,110 | -0.22(-4.84%) |
Feb 28, 2012 | 4.440 | 4.550 | 4.440 | 4.550 | 215,660 | +0.20(+4.60%) |
Feb 27, 2012 | 4.300 | 4.490 | 4.300 | 4.350 | 219,350 | +0.00(+0.00%) |
Feb 24, 2012 | 4.260 | 4.380 | 4.260 | 4.350 | 220,329 | +0.09(+2.11%) |
Feb 23, 2012 | 4.100 | 4.380 | 4.070 | 4.260 | 505,600 | +0.20(+4.93%) |
Feb 22, 2012 | 3.780 | 4.100 | 3.720 | 4.060 | 324,340 | +0.30(+7.98%) |
Feb 21, 2012 | 3.680 | 3.800 | 3.610 | 3.760 | 258,783 | +0.21(+5.92%) |
Feb 17, 2012 | 3.550 | 3.550 | 3.550 | 0 | +0.11(+3.20%) | |
Feb 16, 2012 | 3.370 | 3.470 | 3.370 | 3.440 | 105,046 | +0.07(+2.08%) |
Feb 15, 2012 | 3.340 | 3.410 | 3.340 | 3.370 | 128,046 | +0.02(+0.60%) |
Feb 14, 2012 | 3.200 | 3.380 | 3.200 | 3.350 | 84,231 | +0.05(+1.52%) |
Feb 13, 2012 | 3.350 | 3.420 | 3.300 | 3.300 | 229,245 | -0.14(-4.07%) |
Feb 10, 2012 | 3.190 | 3.440 | 3.150 | 3.440 | 210,489 | +0.21(+6.50%) |
Feb 09, 2012 | 3.180 | 3.340 | 3.180 | 3.230 | 113,449 | +0.05(+1.57%) |
Feb 08, 2012 | 3.230 | 3.250 | 3.170 | 3.180 | 60,395 | -0.02(-0.63%) |
Feb 07, 2012 | 3.140 | 3.240 | 3.090 | 3.200 | 113,332 | +0.06(+1.91%) |
Feb 06, 2012 | 3.150 | 3.190 | 3.140 | 3.140 | 116,933 | -0.06(-1.88%) |
Feb 03, 2012 | 3.290 | 3.300 | 3.200 | 3.200 | 120,418 | -0.04(-1.23%) |
Feb 02, 2012 | 3.150 | 3.260 | 3.150 | 3.240 | 98,613 | +0.05(+1.57%) |
Feb 01, 2012 | 3.190 | 3.210 | 3.150 | 3.190 | 140,415 | -0.03(-0.93%) |
Jan 31, 2012 | 3.120 | 3.280 | 3.120 | 3.220 | 138,813 | +0.10(+3.21%) |
Jan 30, 2012 | 3.200 | 3.270 | 3.120 | 3.120 | 215,375 | -0.17(-5.17%) |
Jan 27, 2012 | 3.240 | 3.380 | 3.230 | 3.290 | 199,346 | -0.07(-2.08%) |
Jan 26, 2012 | 3.350 | 3.500 | 3.210 | 3.360 | 224,552 | +0.19(+5.99%) |
Jan 25, 2012 | 2.930 | 3.310 | 2.930 | 3.170 | 246,258 | +0.21(+7.09%) |
Jan 24, 2012 | 3.030 | 3.060 | 2.960 | 2.960 | 100,526 | -0.10(-3.27%) |
Jan 23, 2012 | 3.010 | 3.150 | 3.010 | 3.060 | 71,641 | +0.02(+0.66%) |
Jan 20, 2012 | 3.020 | 3.100 | 3.020 | 3.040 | 62,789 | +0.02(+0.66%) |
Jan 19, 2012 | 2.950 | 3.210 | 2.950 | 3.020 | 72,543 | -0.04(-1.31%) |
Jan 18, 2012 | 2.910 | 3.150 | 2.910 | 3.060 | 45,482 | +0.05(+1.66%) |
Jan 17, 2012 | 3.080 | 3.170 | 3.010 | 3.010 | 110,161 | +0.02(+0.67%) |
Jan 16, 2012 | 2.890 | 3.020 | 2.890 | 2.990 | 6,307 | +0.00(+0.00%) |
Jan 13, 2012 | 3.010 | 3.020 | 2.960 | 2.990 | 99,846 | -0.09(-2.92%) |
Jan 12, 2012 | 3.050 | 3.100 | 2.980 | 3.080 | 127,312 | +0.10(+3.36%) |
Jan 11, 2012 | 2.900 | 3.040 | 2.900 | 2.980 | 140,170 | +0.11(+3.83%) |
Jan 10, 2012 | 2.850 | 2.950 | 2.800 | 2.870 | 203,744 | +0.08(+2.87%) |
Jan 09, 2012 | 2.720 | 2.890 | 2.720 | 2.790 | 204,808 | -0.02(-0.71%) |
Jan 06, 2012 | 2.800 | 2.900 | 2.780 | 2.810 | 145,256 | -0.04(-1.40%) |
Jan 05, 2012 | 2.840 | 2.890 | 2.670 | 2.850 | 157,856 | +0.12(+4.40%) |
Jan 04, 2012 | 2.750 | 2.880 | 2.670 | 2.730 | 184,394 | +0.17(+6.64%) |
Dec 30, 2011 | 2.440 | 2.670 | 2.480 | 2.560 | 217,261 | +0.08(+3.23%) |
Dec 29, 2011 | 2.320 | 2.580 | 2.210 | 2.480 | 133,728 | +0.19(+8.30%) |
Dec 28, 2011 | 2.270 | 2.350 | 2.270 | 2.290 | 179,451 | +0.01(+0.44%) |
Dec 23, 2011 | 2.180 | 2.280 | 2.280 | 2.280 | 173,759 | -0.07(-2.98%) |
Dec 21, 2011 | 2.320 | 2.440 | 2.260 | 2.350 | 190,505 | -0.06(-2.49%) |
Dec 20, 2011 | 2.100 | 2.410 | 2.100 | 2.410 | 528,882 | +0.35(+16.99%) |
Dec 19, 2011 | 2.190 | 2.190 | 2.030 | 2.060 | 392,111 | +0.01(+0.49%) |
Dec 16, 2011 | 2.370 | 2.530 | 1.960 | 2.050 | 1,755,711 | -0.37(-15.29%) |
Dec 15, 2011 | 2.210 | 2.530 | 2.210 | 2.420 | 366,536 | +0.22(+10.00%) |
Dec 14, 2011 | 2.450 | 2.520 | 1.910 | 2.200 | 339,616 | -0.26(-10.57%) |
Dec 13, 2011 | 2.630 | 2.700 | 2.400 | 2.460 | 191,291 | -0.08(-3.15%) |
Dec 12, 2011 | 2.820 | 2.820 | 2.490 | 2.540 | 206,981 | -0.25(-8.96%) |
Dec 09, 2011 | 2.710 | 2.800 | 2.710 | 2.790 | 82,950 | +0.11(+4.10%) |
Dec 08, 2011 | 2.780 | 2.800 | 2.660 | 2.680 | 119,623 | -0.17(-5.96%) |
Dec 07, 2011 | 2.890 | 2.900 | 2.740 | 2.850 | 88,488 | +0.00(+0.00%) |
Dec 06, 2011 | 2.830 | 2.880 | 2.750 | 2.850 | 95,492 | +0.02(+0.71%) |
Dec 05, 2011 | 2.790 | 2.980 | 2.730 | 2.830 | 80,461 | +0.01(+0.35%) |
Dec 02, 2011 | 2.970 | 2.970 | 2.780 | 2.820 | 72,561 | -0.13(-4.41%) |