Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.200 | 5.300 | 5.100 | 5.190 | 352,637 | -0.05(-1.05%) |
Sep 27, 2012 | 4.780 | 5.260 | 4.760 | 5.245 | 737,378 | +0.44(+9.04%) |
Sep 26, 2012 | 5.120 | 5.120 | 4.770 | 4.810 | 322,403 | -0.31(-6.05%) |
Sep 25, 2012 | 5.270 | 5.280 | 5.010 | 5.120 | 545,212 | -0.10(-1.92%) |
Sep 24, 2012 | 5.220 | 5.345 | 5.130 | 5.220 | 396,931 | -0.02(-0.38%) |
Sep 21, 2012 | 5.280 | 5.280 | 5.170 | 5.240 | 730,850 | +0.07(+1.35%) |
Sep 20, 2012 | 5.130 | 5.340 | 5.070 | 5.170 | 196,691 | -0.03(-0.58%) |
Sep 19, 2012 | 5.300 | 5.300 | 5.072 | 5.200 | 320,534 | -0.07(-1.33%) |
Sep 18, 2012 | 5.250 | 5.330 | 5.110 | 5.270 | 363,370 | +0.00(+0.00%) |
Sep 17, 2012 | 4.990 | 5.300 | 4.770 | 5.270 | 607,601 | +0.21(+4.15%) |
Sep 14, 2012 | 5.010 | 5.190 | 4.980 | 5.060 | 650,481 | +0.05(+1.00%) |
Sep 13, 2012 | 4.880 | 5.020 | 4.740 | 5.010 | 505,064 | +0.12(+2.45%) |
Sep 12, 2012 | 4.730 | 4.890 | 4.650 | 4.890 | 327,046 | +0.17(+3.60%) |
Sep 11, 2012 | 4.740 | 4.765 | 4.680 | 4.720 | 424,386 | -0.04(-0.84%) |
Sep 10, 2012 | 4.720 | 4.760 | 4.600 | 4.760 | 309,197 | +0.00(+0.00%) |
Sep 07, 2012 | 4.790 | 4.790 | 4.650 | 4.760 | 238,931 | +0.01(+0.21%) |
Sep 06, 2012 | 4.530 | 4.770 | 4.530 | 4.750 | 557,554 | +0.25(+5.56%) |
Sep 05, 2012 | 4.470 | 4.540 | 4.430 | 4.500 | 171,714 | +0.02(+0.45%) |
Sep 04, 2012 | 4.450 | 4.570 | 4.270 | 4.480 | 155,073 | +0.03(+0.67%) |
Aug 31, 2012 | 4.500 | 4.590 | 4.410 | 4.450 | 123,228 | -0.01(-0.22%) |
Aug 30, 2012 | 4.520 | 4.520 | 4.360 | 4.460 | 155,298 | -0.10(-2.19%) |
Aug 29, 2012 | 4.340 | 4.610 | 4.310 | 4.560 | 427,349 | +0.32(+7.55%) |
Aug 27, 2012 | 4.210 | 4.250 | 4.130 | 4.240 | 336,296 | +0.04(+0.95%) |
Aug 24, 2012 | 4.170 | 4.230 | 4.090 | 4.200 | 199,384 | +0.00(+0.00%) |
Aug 23, 2012 | 4.240 | 4.240 | 4.110 | 4.200 | 165,198 | -0.05(-1.18%) |
Aug 22, 2012 | 4.010 | 4.290 | 3.980 | 4.250 | 291,307 | +0.26(+6.52%) |
Aug 21, 2012 | 4.150 | 4.200 | 3.970 | 3.990 | 183,553 | -0.14(-3.39%) |
Aug 20, 2012 | 4.080 | 4.150 | 3.970 | 4.130 | 221,258 | +0.04(+0.98%) |
Aug 17, 2012 | 3.980 | 4.090 | 3.910 | 4.090 | 164,932 | +0.10(+2.51%) |
Aug 16, 2012 | 3.670 | 4.030 | 3.600 | 3.990 | 346,782 | +0.32(+8.72%) |
Aug 15, 2012 | 3.600 | 3.670 | 3.580 | 3.670 | 122,714 | +0.06(+1.66%) |
Aug 14, 2012 | 3.660 | 3.700 | 3.580 | 3.610 | 107,952 | +0.00(+0.00%) |
Aug 13, 2012 | 3.630 | 3.700 | 3.540 | 3.610 | 155,850 | +0.01(+0.28%) |
Aug 10, 2012 | 3.700 | 3.760 | 3.560 | 3.600 | 164,656 | -0.13(-3.49%) |
Aug 09, 2012 | 3.750 | 3.830 | 3.630 | 3.730 | 204,585 | -0.03(-0.80%) |
Aug 08, 2012 | 3.940 | 3.980 | 3.750 | 3.760 | 176,012 | -0.20(-5.05%) |
Aug 07, 2012 | 3.760 | 3.990 | 3.650 | 3.960 | 359,942 | +0.22(+5.88%) |
Aug 06, 2012 | 3.730 | 3.772 | 3.680 | 3.740 | 197,071 | -0.01(-0.27%) |
Aug 03, 2012 | 3.680 | 3.900 | 3.560 | 3.750 | 387,171 | +0.18(+5.04%) |
Aug 02, 2012 | 3.560 | 3.730 | 3.500 | 3.570 | 320,109 | -0.01(-0.28%) |
Aug 01, 2012 | 3.640 | 3.710 | 3.560 | 3.580 | 325,069 | -0.02(-0.56%) |
Jul 31, 2012 | 3.670 | 3.710 | 3.570 | 3.600 | 183,970 | -0.08(-2.17%) |
Jul 30, 2012 | 3.960 | 4.000 | 3.580 | 3.680 | 312,751 | -0.08(-2.13%) |
Jul 27, 2012 | 3.740 | 3.830 | 3.650 | 3.760 | 428,830 | +0.06(+1.62%) |
Jul 26, 2012 | 3.910 | 3.950 | 3.650 | 3.700 | 459,131 | -0.10(-2.63%) |
Jul 25, 2012 | 4.130 | 4.130 | 3.780 | 3.800 | 305,305 | -0.26(-6.40%) |
Jul 24, 2012 | 4.290 | 4.310 | 4.000 | 4.060 | 388,535 | -0.21(-4.92%) |
Jul 23, 2012 | 3.970 | 4.370 | 3.940 | 4.270 | 365,220 | +0.16(+3.89%) |
Jul 20, 2012 | 4.760 | 4.906 | 4.060 | 4.110 | 861,143 | -0.77(-15.78%) |
Jul 19, 2012 | 4.850 | 4.980 | 4.800 | 4.880 | 220,105 | +0.02(+0.41%) |
Jul 18, 2012 | 4.830 | 5.010 | 4.810 | 4.860 | 135,662 | +0.01(+0.21%) |
Jul 17, 2012 | 5.080 | 5.080 | 4.760 | 4.850 | 173,534 | -0.13(-2.61%) |
Jul 16, 2012 | 4.920 | 5.030 | 4.812 | 4.980 | 245,672 | +0.08(+1.63%) |
Jul 13, 2012 | 4.950 | 5.130 | 4.810 | 4.900 | 244,551 | +0.00(+0.00%) |
Jul 12, 2012 | 4.650 | 4.940 | 4.520 | 4.900 | 404,460 | +0.23(+4.93%) |
Jul 11, 2012 | 4.780 | 4.780 | 4.560 | 4.670 | 241,261 | -0.08(-1.68%) |
Jul 10, 2012 | 5.300 | 5.300 | 4.690 | 4.750 | 434,743 | -0.53(-10.04%) |
Jul 09, 2012 | 5.320 | 5.380 | 5.210 | 5.280 | 160,651 | -0.06(-1.12%) |
Jul 06, 2012 | 5.250 | 5.360 | 5.160 | 5.340 | 184,040 | -0.03(-0.56%) |
Jul 05, 2012 | 5.390 | 5.480 | 5.300 | 5.370 | 307,492 | -0.02(-0.37%) |
Jul 03, 2012 | 5.170 | 5.490 | 5.120 | 5.390 | 315,206 | +0.22(+4.26%) |
Jul 02, 2012 | 4.780 | 5.180 | 4.750 | 5.170 | 514,583 | +0.43(+9.07%) |
Jun 29, 2012 | 4.820 | 4.950 | 4.670 | 4.740 | 795,925 | +0.08(+1.72%) |
Jun 28, 2012 | 4.460 | 4.670 | 4.340 | 4.660 | 470,953 | +0.15(+3.33%) |
Jun 27, 2012 | 4.300 | 4.540 | 4.270 | 4.510 | 464,827 | +0.25(+5.87%) |
Jun 26, 2012 | 4.190 | 4.320 | 4.011 | 4.260 | 194,022 | +0.09(+2.16%) |
Jun 25, 2012 | 3.860 | 4.210 | 3.850 | 4.170 | 267,459 | +0.22(+5.57%) |
Jun 22, 2012 | 3.950 | 4.000 | 3.840 | 3.950 | 1,646,642 | +0.05(+1.28%) |
Jun 21, 2012 | 4.280 | 4.290 | 3.880 | 3.900 | 314,428 | -0.40(-9.30%) |
Jun 20, 2012 | 4.410 | 4.440 | 4.190 | 4.300 | 248,970 | -0.10(-2.27%) |
Jun 19, 2012 | 4.380 | 4.500 | 4.348 | 4.400 | 515,198 | +0.05(+1.15%) |
Jun 18, 2012 | 4.120 | 4.400 | 4.110 | 4.350 | 269,425 | +0.19(+4.57%) |
Jun 15, 2012 | 4.030 | 4.160 | 4.030 | 4.160 | 267,884 | +0.11(+2.72%) |
Jun 14, 2012 | 3.960 | 4.120 | 3.960 | 4.050 | 160,611 | +0.05(+1.25%) |
Jun 13, 2012 | 4.060 | 4.160 | 3.940 | 4.000 | 167,918 | -0.08(-1.96%) |
Jun 12, 2012 | 4.070 | 4.108 | 3.950 | 4.080 | 286,597 | +0.06(+1.49%) |
Jun 11, 2012 | 4.140 | 4.190 | 3.950 | 4.020 | 316,932 | -0.02(-0.50%) |
Jun 08, 2012 | 3.800 | 4.050 | 3.770 | 4.040 | 298,957 | +0.22(+5.76%) |
Jun 07, 2012 | 3.730 | 3.830 | 3.620 | 3.820 | 454,888 | +0.28(+7.91%) |
Jun 06, 2012 | 3.500 | 3.590 | 3.490 | 3.540 | 416,839 | +0.09(+2.61%) |
Jun 05, 2012 | 3.520 | 3.550 | 3.380 | 3.450 | 225,749 | -0.06(-1.71%) |
Jun 04, 2012 | 3.630 | 3.800 | 3.480 | 3.510 | 427,491 | -0.08(-2.23%) |
Jun 01, 2012 | 3.790 | 3.800 | 3.570 | 3.590 | 275,896 | -0.37(-9.34%) |
May 31, 2012 | 4.050 | 4.050 | 3.820 | 3.960 | 222,282 | -0.08(-1.98%) |
May 30, 2012 | 4.010 | 4.050 | 3.860 | 4.040 | 220,830 | +0.04(+1.00%) |
May 29, 2012 | 4.030 | 4.090 | 3.920 | 4.000 | 181,065 | +0.03(+0.76%) |
May 25, 2012 | 4.020 | 4.049 | 3.820 | 3.970 | 256,823 | -0.06(-1.49%) |
May 24, 2012 | 3.980 | 4.100 | 3.920 | 4.030 | 252,284 | +0.12(+3.07%) |
May 23, 2012 | 3.740 | 3.930 | 3.720 | 3.910 | 246,251 | +0.15(+3.99%) |
May 22, 2012 | 3.670 | 3.790 | 3.670 | 3.760 | 456,389 | +0.11(+3.01%) |
May 21, 2012 | 3.620 | 3.760 | 3.610 | 3.650 | 398,757 | +0.10(+2.82%) |
May 18, 2012 | 3.820 | 3.820 | 3.550 | 3.550 | 330,120 | -0.28(-7.31%) |
May 17, 2012 | 4.140 | 4.170 | 3.800 | 3.830 | 296,687 | -0.29(-7.04%) |
May 16, 2012 | 4.320 | 4.370 | 4.080 | 4.120 | 602,028 | -0.22(-5.07%) |
May 15, 2012 | 4.290 | 4.360 | 4.250 | 4.340 | 608,308 | +0.05(+1.17%) |
May 14, 2012 | 4.200 | 4.300 | 4.090 | 4.290 | 220,495 | +0.00(+0.00%) |
May 11, 2012 | 4.300 | 4.420 | 4.250 | 4.290 | 233,330 | -0.06(-1.38%) |
May 10, 2012 | 4.070 | 4.480 | 4.060 | 4.350 | 571,705 | +0.37(+9.30%) |
May 09, 2012 | 3.950 | 4.010 | 3.900 | 3.980 | 199,983 | -0.04(-1.00%) |
May 08, 2012 | 3.850 | 4.030 | 3.750 | 4.020 | 149,103 | +0.12(+3.08%) |
May 07, 2012 | 3.780 | 3.940 | 3.780 | 3.900 | 267,817 | +0.09(+2.36%) |
May 04, 2012 | 4.110 | 4.120 | 3.810 | 3.810 | 271,026 | -0.34(-8.19%) |
May 03, 2012 | 4.200 | 4.390 | 4.120 | 4.150 | 391,337 | -0.05(-1.19%) |
May 02, 2012 | 4.060 | 4.230 | 4.040 | 4.200 | 226,297 | +0.09(+2.19%) |
May 01, 2012 | 4.160 | 4.280 | 4.110 | 4.110 | 250,427 | -0.06(-1.44%) |
Apr 30, 2012 | 4.210 | 4.210 | 4.080 | 4.170 | 247,493 | -0.05(-1.18%) |
Apr 27, 2012 | 3.970 | 4.250 | 3.959 | 4.220 | 461,389 | +0.30(+7.65%) |
Apr 26, 2012 | 3.520 | 3.940 | 3.520 | 3.920 | 347,989 | +0.40(+11.36%) |
Apr 25, 2012 | 3.530 | 3.660 | 3.490 | 3.520 | 288,310 | +0.04(+1.15%) |
Apr 24, 2012 | 3.510 | 3.570 | 3.430 | 3.480 | 301,121 | -0.02(-0.43%) |
Apr 23, 2012 | 3.650 | 3.650 | 3.420 | 3.495 | 293,183 | -0.17(-4.51%) |
Apr 20, 2012 | 4.310 | 4.350 | 3.650 | 3.660 | 807,844 | -0.41(-10.07%) |
Apr 19, 2012 | 3.920 | 4.080 | 3.850 | 4.070 | 433,083 | +0.14(+3.56%) |
Apr 18, 2012 | 3.930 | 4.000 | 3.810 | 3.930 | 257,677 | -0.03(-0.76%) |
Apr 17, 2012 | 3.780 | 3.970 | 3.760 | 3.960 | 214,755 | +0.25(+6.74%) |
Apr 16, 2012 | 3.740 | 3.770 | 3.640 | 3.710 | 127,606 | -0.01(-0.27%) |
Apr 13, 2012 | 3.750 | 3.770 | 3.630 | 3.720 | 172,616 | -0.04(-1.06%) |
Apr 12, 2012 | 3.670 | 3.800 | 3.670 | 3.760 | 174,215 | +0.11(+3.01%) |
Apr 11, 2012 | 3.520 | 3.840 | 3.520 | 3.650 | 192,730 | +0.14(+3.99%) |
Apr 10, 2012 | 3.790 | 3.830 | 3.500 | 3.510 | 354,324 | -0.29(-7.63%) |
Apr 09, 2012 | 3.800 | 3.870 | 3.722 | 3.800 | 257,300 | -0.10(-2.56%) |
Apr 05, 2012 | 3.850 | 3.960 | 3.820 | 3.900 | 226,260 | +0.00(+0.00%) |
Apr 04, 2012 | 3.920 | 3.990 | 3.890 | 3.900 | 272,990 | -0.12(-2.99%) |
Apr 03, 2012 | 4.210 | 4.250 | 4.000 | 4.020 | 328,220 | -0.23(-5.41%) |
Apr 02, 2012 | 4.210 | 4.340 | 4.120 | 4.250 | 212,539 | +0.02(+0.47%) |
Mar 30, 2012 | 4.350 | 4.420 | 4.200 | 4.230 | 422,823 | -0.05(-1.17%) |
Mar 29, 2012 | 4.390 | 4.390 | 4.090 | 4.280 | 323,527 | -0.15(-3.39%) |
Mar 28, 2012 | 4.520 | 4.520 | 4.350 | 4.430 | 401,541 | -0.05(-1.12%) |
Mar 27, 2012 | 4.440 | 4.550 | 4.230 | 4.480 | 608,589 | +0.08(+1.82%) |
Mar 26, 2012 | 4.240 | 4.410 | 4.210 | 4.400 | 716,047 | +0.25(+6.02%) |
Mar 23, 2012 | 3.990 | 4.180 | 3.820 | 4.150 | 644,153 | +0.19(+4.80%) |
Mar 22, 2012 | 4.390 | 4.410 | 3.939 | 3.960 | 835,508 | -0.44(-10.00%) |
Mar 21, 2012 | 4.270 | 4.470 | 4.260 | 4.400 | 503,953 | +0.14(+3.29%) |
Mar 20, 2012 | 4.150 | 4.290 | 4.050 | 4.260 | 299,012 | +0.09(+2.16%) |
Mar 19, 2012 | 4.020 | 4.200 | 4.000 | 4.170 | 509,140 | +0.17(+4.25%) |
Mar 16, 2012 | 3.880 | 4.120 | 3.870 | 4.000 | 722,250 | +0.15(+3.90%) |
Mar 15, 2012 | 3.740 | 3.960 | 3.610 | 3.850 | 1,000,081 | +0.26(+7.24%) |
Mar 14, 2012 | 3.510 | 3.640 | 3.500 | 3.590 | 313,784 | +0.09(+2.57%) |
Mar 13, 2012 | 3.340 | 3.540 | 3.330 | 3.500 | 1,174,278 | +0.21(+6.38%) |
Mar 12, 2012 | 3.330 | 3.360 | 3.280 | 3.290 | 122,383 | -0.01(-0.30%) |
Mar 09, 2012 | 3.270 | 3.390 | 3.260 | 3.300 | 455,172 | +0.04(+1.23%) |
Mar 08, 2012 | 3.230 | 3.300 | 3.150 | 3.260 | 244,819 | +0.08(+2.52%) |
Mar 07, 2012 | 3.130 | 3.200 | 3.120 | 3.180 | 288,347 | +0.09(+2.91%) |
Mar 06, 2012 | 3.130 | 3.240 | 3.080 | 3.090 | 474,142 | -0.08(-2.52%) |
Mar 05, 2012 | 3.090 | 3.200 | 3.030 | 3.170 | 173,031 | +0.08(+2.59%) |
Mar 02, 2012 | 3.060 | 3.210 | 3.050 | 3.090 | 343,598 | +0.06(+1.98%) |
Mar 01, 2012 | 3.050 | 3.150 | 3.030 | 3.030 | 143,837 | -0.03(-0.98%) |
Feb 29, 2012 | 3.170 | 3.215 | 3.030 | 3.060 | 377,700 | -0.09(-2.86%) |
Feb 28, 2012 | 3.100 | 3.200 | 3.081 | 3.150 | 277,747 | +0.07(+2.27%) |
Feb 27, 2012 | 3.120 | 3.170 | 3.070 | 3.080 | 147,106 | -0.04(-1.28%) |
Feb 24, 2012 | 3.040 | 3.230 | 3.000 | 3.120 | 629,695 | +0.13(+4.35%) |
Feb 23, 2012 | 2.720 | 2.990 | 2.660 | 2.990 | 199,694 | +0.30(+11.15%) |
Feb 22, 2012 | 2.750 | 2.910 | 2.690 | 2.690 | 222,144 | -0.10(-3.58%) |
Feb 21, 2012 | 3.000 | 3.050 | 2.780 | 2.790 | 180,206 | -0.18(-6.06%) |
Feb 17, 2012 | 3.120 | 3.160 | 2.960 | 2.970 | 221,805 | -0.01(-0.34%) |
Feb 16, 2012 | 2.850 | 2.990 | 2.820 | 2.980 | 170,109 | +0.15(+5.30%) |
Feb 15, 2012 | 2.940 | 3.010 | 2.770 | 2.830 | 162,418 | -0.09(-3.08%) |
Feb 14, 2012 | 3.030 | 3.030 | 2.850 | 2.920 | 202,415 | -0.13(-4.26%) |
Feb 13, 2012 | 3.040 | 3.108 | 3.000 | 3.050 | 75,832 | +0.05(+1.67%) |
Feb 10, 2012 | 3.040 | 3.060 | 2.990 | 3.000 | 176,225 | -0.08(-2.60%) |
Feb 09, 2012 | 3.120 | 3.120 | 3.060 | 3.080 | 169,701 | -0.02(-0.65%) |
Feb 08, 2012 | 3.080 | 3.200 | 3.030 | 3.100 | 218,763 | +0.02(+0.65%) |
Feb 07, 2012 | 3.060 | 3.160 | 2.970 | 3.080 | 445,910 | +0.04(+1.32%) |
Feb 06, 2012 | 2.970 | 3.070 | 2.900 | 3.040 | 229,103 | +0.06(+2.01%) |
Feb 03, 2012 | 2.930 | 3.080 | 2.850 | 2.980 | 682,521 | +0.15(+5.30%) |
Feb 02, 2012 | 2.670 | 2.850 | 2.650 | 2.830 | 248,313 | +0.17(+6.39%) |
Feb 01, 2012 | 2.560 | 2.740 | 2.500 | 2.660 | 273,340 | +0.13(+5.14%) |
Jan 31, 2012 | 2.550 | 2.620 | 2.480 | 2.530 | 111,680 | +0.01(+0.40%) |
Jan 30, 2012 | 2.480 | 2.540 | 2.470 | 2.520 | 115,349 | +0.00(+0.00%) |
Jan 27, 2012 | 2.470 | 2.533 | 2.470 | 2.520 | 58,609 | +0.03(+1.20%) |
Jan 26, 2012 | 2.610 | 2.620 | 2.460 | 2.490 | 140,203 | -0.11(-4.23%) |
Jan 25, 2012 | 2.650 | 2.730 | 2.580 | 2.600 | 131,443 | -0.04(-1.52%) |
Jan 24, 2012 | 2.490 | 2.690 | 2.490 | 2.640 | 170,076 | +0.12(+4.76%) |
Jan 23, 2012 | 2.490 | 2.550 | 2.290 | 2.520 | 40,752 | +0.02(+0.80%) |
Jan 20, 2012 | 2.540 | 2.600 | 2.340 | 2.500 | 163,650 | -0.05(-1.96%) |
Jan 19, 2012 | 2.660 | 2.700 | 2.550 | 2.550 | 120,503 | -0.10(-3.77%) |
Jan 18, 2012 | 2.660 | 2.705 | 2.550 | 2.650 | 192,951 | -0.03(-1.12%) |
Jan 17, 2012 | 2.420 | 2.750 | 2.400 | 2.680 | 232,019 | +0.29(+12.13%) |
Jan 13, 2012 | 2.360 | 2.400 | 2.330 | 2.390 | 53,958 | -0.01(-0.42%) |
Jan 12, 2012 | 2.350 | 2.410 | 2.340 | 2.400 | 197,872 | +0.10(+4.35%) |
Jan 11, 2012 | 2.150 | 2.450 | 2.131 | 2.300 | 161,830 | +0.14(+6.48%) |
Jan 10, 2012 | 2.170 | 2.200 | 2.110 | 2.160 | 165,493 | +0.02(+0.93%) |
Jan 09, 2012 | 2.150 | 2.190 | 2.110 | 2.140 | 84,685 | -0.01(-0.47%) |
Jan 06, 2012 | 2.080 | 2.180 | 2.040 | 2.150 | 73,009 | +0.06(+2.87%) |
Jan 05, 2012 | 2.040 | 2.090 | 2.000 | 2.090 | 70,870 | +0.04(+1.95%) |
Jan 04, 2012 | 2.040 | 2.080 | 1.950 | 2.050 | 84,034 | +0.01(+0.49%) |
Dec 30, 2011 | 2.060 | 2.051 | 2.000 | 2.040 | 99,243 | -0.02(-0.97%) |
Dec 29, 2011 | 1.970 | 2.060 | 1.970 | 2.060 | 116,482 | +0.11(+5.64%) |
Dec 28, 2011 | 1.990 | 1.990 | 1.890 | 1.950 | 108,546 | -0.05(-2.50%) |
Dec 27, 2011 | 2.020 | 2.050 | 1.990 | 2.000 | 53,790 | -0.04(-1.96%) |
Dec 23, 2011 | 2.010 | 2.060 | 1.990 | 2.040 | 118,148 | -0.01(-0.49%) |
Dec 21, 2011 | 1.930 | 2.080 | 1.910 | 2.050 | 190,042 | +0.12(+6.22%) |
Dec 20, 2011 | 1.830 | 1.940 | 1.815 | 1.930 | 194,993 | +0.16(+9.04%) |
Dec 19, 2011 | 1.800 | 1.870 | 1.760 | 1.770 | 67,848 | -0.01(-0.56%) |
Dec 16, 2011 | 1.750 | 1.800 | 1.750 | 1.780 | 182,192 | +0.06(+3.49%) |
Dec 15, 2011 | 1.810 | 1.860 | 1.700 | 1.720 | 106,144 | -0.06(-3.37%) |
Dec 14, 2011 | 1.800 | 1.880 | 1.770 | 1.780 | 182,425 | -0.04(-2.20%) |
Dec 13, 2011 | 1.970 | 1.980 | 1.800 | 1.820 | 84,770 | -0.12(-6.19%) |
Dec 12, 2011 | 1.910 | 1.980 | 1.860 | 1.940 | 64,560 | +0.02(+1.04%) |
Dec 09, 2011 | 1.850 | 1.940 | 1.810 | 1.920 | 187,831 | +0.08(+4.35%) |
Dec 08, 2011 | 1.910 | 1.938 | 1.840 | 1.840 | 207,752 | -0.05(-2.65%) |
Dec 07, 2011 | 1.850 | 1.961 | 1.760 | 1.890 | 350,764 | +0.02(+1.07%) |
Dec 06, 2011 | 1.850 | 1.891 | 1.800 | 1.870 | 130,303 | +0.04(+2.19%) |
Dec 05, 2011 | 1.830 | 1.920 | 1.770 | 1.830 | 319,635 | +0.13(+7.65%) |
Dec 02, 2011 | 1.560 | 1.700 | 1.520 | 1.700 | 251,076 | +0.15(+9.68%) |
Dec 01, 2011 | 1.530 | 1.560 | 1.430 | 1.550 | 202,446 | +0.00(+0.00%) |
Nov 30, 2011 | 1.500 | 1.550 | 1.420 | 1.550 | 338,750 | +0.13(+9.15%) |
Nov 29, 2011 | 1.400 | 1.510 | 1.370 | 1.420 | 369,837 | +0.02(+1.43%) |
Nov 28, 2011 | 1.380 | 1.440 | 1.370 | 1.400 | 131,911 | +0.09(+6.87%) |
Nov 25, 2011 | 1.350 | 1.420 | 1.310 | 1.310 | 54,897 | -0.04(-2.96%) |
Nov 23, 2011 | 1.440 | 1.460 | 1.350 | 1.350 | 90,825 | -0.10(-6.90%) |
Nov 22, 2011 | 1.460 | 1.510 | 1.450 | 1.450 | 96,733 | -0.01(-0.68%) |
Nov 21, 2011 | 1.440 | 1.500 | 1.440 | 1.460 | 83,949 | -0.03(-2.01%) |
Nov 18, 2011 | 1.470 | 1.500 | 1.430 | 1.490 | 115,224 | +0.03(+2.05%) |
Nov 17, 2011 | 1.450 | 1.500 | 1.450 | 1.460 | 93,596 | +0.02(+1.39%) |
Nov 16, 2011 | 1.480 | 1.500 | 1.440 | 1.440 | 87,281 | -0.06(-4.00%) |
Nov 15, 2011 | 1.470 | 1.500 | 1.450 | 1.500 | 93,266 | +0.03(+2.04%) |
Nov 14, 2011 | 1.510 | 1.510 | 1.450 | 1.470 | 99,694 | -0.01(-0.68%) |
Nov 11, 2011 | 1.430 | 1.490 | 1.400 | 1.480 | 91,671 | +0.08(+5.71%) |
Nov 10, 2011 | 1.440 | 1.440 | 1.360 | 1.400 | 75,730 | +0.01(+0.72%) |
Nov 09, 2011 | 1.420 | 1.450 | 1.390 | 1.390 | 134,433 | -0.09(-6.08%) |
Nov 08, 2011 | 1.460 | 1.490 | 1.400 | 1.480 | 119,462 | +0.04(+2.78%) |
Nov 07, 2011 | 1.460 | 1.500 | 1.360 | 1.440 | 123,202 | -0.03(-2.04%) |
Nov 04, 2011 | 1.470 | 1.500 | 1.400 | 1.470 | 129,878 | -0.03(-2.00%) |
Nov 03, 2011 | 1.560 | 1.560 | 1.480 | 1.500 | 183,085 | -0.04(-2.60%) |
Nov 02, 2011 | 1.540 | 1.540 | 1.480 | 1.540 | 85,914 | +0.05(+3.36%) |
Nov 01, 2011 | 1.530 | 1.570 | 1.450 | 1.490 | 121,822 | -0.14(-8.59%) |
Oct 31, 2011 | 1.680 | 1.730 | 1.620 | 1.630 | 87,552 | -0.11(-6.32%) |
Oct 28, 2011 | 1.810 | 1.850 | 1.710 | 1.740 | 234,913 | -0.08(-4.40%) |
Oct 27, 2011 | 1.700 | 1.830 | 1.560 | 1.820 | 303,817 | +0.23(+14.47%) |
Oct 26, 2011 | 1.610 | 1.650 | 1.490 | 1.590 | 268,153 | +0.02(+1.27%) |
Oct 25, 2011 | 1.500 | 1.600 | 1.500 | 1.570 | 252,552 | +0.02(+1.29%) |
Oct 24, 2011 | 1.450 | 1.550 | 1.420 | 1.550 | 126,600 | +0.11(+7.64%) |
Oct 21, 2011 | 1.500 | 1.500 | 1.400 | 1.440 | 124,976 | +0.04(+2.86%) |
Oct 20, 2011 | 1.390 | 1.420 | 1.360 | 1.400 | 80,022 | +0.03(+2.19%) |
Oct 19, 2011 | 1.450 | 1.500 | 1.370 | 1.370 | 98,898 | -0.08(-5.52%) |
Oct 18, 2011 | 1.380 | 1.460 | 1.380 | 1.450 | 138,995 | +0.09(+6.62%) |
Oct 17, 2011 | 1.460 | 1.520 | 1.340 | 1.360 | 96,604 | -0.11(-7.48%) |
Oct 14, 2011 | 1.480 | 1.520 | 1.350 | 1.470 | 78,344 | +0.02(+1.38%) |
Oct 13, 2011 | 1.380 | 1.460 | 1.360 | 1.450 | 41,970 | +0.05(+3.57%) |
Oct 12, 2011 | 1.380 | 1.420 | 1.350 | 1.400 | 129,953 | +0.05(+3.70%) |
Oct 11, 2011 | 1.440 | 1.480 | 1.340 | 1.350 | 167,503 | -0.13(-8.78%) |
Oct 10, 2011 | 1.290 | 1.510 | 1.250 | 1.480 | 140,963 | +0.23(+18.40%) |
Oct 07, 2011 | 1.340 | 1.340 | 1.240 | 1.250 | 101,551 | -0.09(-6.72%) |
Oct 06, 2011 | 1.230 | 1.340 | 1.210 | 1.340 | 88,928 | +0.08(+6.35%) |
Oct 05, 2011 | 1.240 | 1.340 | 1.130 | 1.260 | 84,196 | +0.03(+2.44%) |
Oct 04, 2011 | 1.030 | 1.260 | 1.020 | 1.230 | 209,455 | +0.20(+19.42%) |