Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4164 | 4181 | 4144 | 4181 | 0 | +16.75(+0.40%) |
Apr 29, 2012 | 4181 | 4189 | 4155 | 4164 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 4181 | 4189 | 4155 | 4164 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 4181 | 4189 | 4155 | 4164 | 0 | -16.33(-0.39%) |
Apr 26, 2012 | 4164 | 4201 | 4163 | 4180 | 0 | +16.67(+0.40%) |
Apr 25, 2012 | 4170 | 4170 | 4149 | 4164 | 0 | -6.71(-0.16%) |
Apr 24, 2012 | 4156 | 4174 | 4147 | 4170 | 0 | +14.86(+0.36%) |
Apr 23, 2012 | 4181 | 4193 | 4131 | 4155 | 0 | -25.88(-0.62%) |
Apr 22, 2012 | 4164 | 4182 | 4159 | 4181 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 4164 | 4182 | 4159 | 4181 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 4164 | 4182 | 4159 | 4181 | 0 | +17.65(+0.42%) |
Apr 19, 2012 | 4166 | 4167 | 4146 | 4164 | 0 | -2.52(-0.06%) |
Apr 18, 2012 | 4158 | 4185 | 4151 | 4166 | 0 | +8.87(+0.21%) |
Apr 17, 2012 | 4147 | 4172 | 4141 | 4157 | 0 | +10.79(+0.26%) |
Apr 16, 2012 | 4159 | 4164 | 4136 | 4147 | 0 | -12.70(-0.31%) |
Apr 15, 2012 | 4140 | 4165 | 4139 | 4159 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 4140 | 4165 | 4139 | 4159 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 4140 | 4165 | 4139 | 4159 | 0 | +19.74(+0.48%) |
Apr 12, 2012 | 4130 | 4150 | 4120 | 4140 | 0 | +9.53(+0.23%) |
Apr 11, 2012 | 4150 | 4150 | 4112 | 4130 | 0 | -19.79(-0.48%) |
Apr 10, 2012 | 4156 | 4172 | 4144 | 4150 | 0 | -4.27(-0.10%) |
Apr 09, 2012 | 4166 | 4166 | 4142 | 4154 | 0 | -12.30(-0.30%) |
Apr 05, 2012 | 4133 | 4171 | 4109 | 4166 | 0 | +32.33(+0.78%) |
Apr 04, 2012 | 4215 | 4215 | 4122 | 4134 | 0 | -81.40(-1.93%) |
Apr 03, 2012 | 4167 | 4233 | 4167 | 4215 | 0 | +49.37(+1.19%) |
Apr 02, 2012 | 4122 | 4169 | 4122 | 4166 | 0 | +44.52(+1.08%) |
Apr 01, 2012 | 4105 | 4129 | 4100 | 4122 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 4105 | 4129 | 4100 | 4122 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 4105 | 4129 | 4100 | 4122 | 0 | +16.38(+0.40%) |
Mar 29, 2012 | 4090 | 4106 | 4064 | 4105 | 0 | +14.60(+0.36%) |
Mar 28, 2012 | 4079 | 4092 | 4064 | 4091 | 0 | +11.19(+0.27%) |
Mar 27, 2012 | 4032 | 4082 | 4032 | 4079 | 0 | +47.67(+1.18%) |
Mar 26, 2012 | 4042 | 4061 | 4012 | 4032 | 0 | -9.85(-0.24%) |
Mar 25, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +0.00(+0.00%) |
Mar 22, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +5.33(+0.13%) |
Mar 21, 2012 | 4022 | 4037 | 4015 | 4036 | 0 | +14.06(+0.35%) |
Mar 20, 2012 | 4025 | 4035 | 4004 | 4022 | 0 | -2.56(-0.06%) |
Mar 19, 2012 | 4029 | 4043 | 4013 | 4025 | 0 | -3.81(-0.09%) |
Mar 18, 2012 | 4041 | 4060 | 4018 | 4029 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 4041 | 4060 | 4018 | 4029 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 4041 | 4060 | 4018 | 4029 | 0 | -11.44(-0.28%) |
Mar 15, 2012 | 4055 | 4066 | 4032 | 4040 | 0 | -14.35(-0.35%) |
Mar 14, 2012 | 4009 | 4059 | 4009 | 4054 | 0 | +45.69(+1.14%) |
Mar 13, 2012 | 3988 | 4009 | 3988 | 4009 | 0 | +21.29(+0.53%) |
Mar 12, 2012 | 3984 | 4008 | 3969 | 3987 | 0 | -4.19(-0.10%) |
Mar 11, 2012 | 3968 | 3995 | 3968 | 3992 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 3968 | 3995 | 3968 | 3992 | 0 | +0.00(+0.00%) |
Mar 09, 2012 | 3968 | 3995 | 3968 | 3992 | 0 | +23.87(+0.60%) |
Mar 08, 2012 | 3943 | 3970 | 3943 | 3968 | 0 | +25.15(+0.64%) |
Mar 07, 2012 | 3966 | 3966 | 3929 | 3943 | 0 | -24.56(-0.62%) |
Mar 06, 2012 | 3984 | 3984 | 3939 | 3967 | 0 | -17.82(-0.45%) |
Mar 05, 2012 | 4005 | 4005 | 3967 | 3985 | 0 | -19.97(-0.50%) |
Mar 04, 2012 | 3963 | 4005 | 3961 | 4005 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 3963 | 4005 | 3961 | 4005 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 3963 | 4005 | 3961 | 4005 | 0 | +42.58(+1.07%) |
Mar 01, 2012 | 3985 | 3985 | 3951 | 3962 | 0 | -22.92(-0.58%) |
Feb 29, 2012 | 3904 | 3986 | 3904 | 3985 | 0 | +81.65(+2.09%) |
Feb 28, 2012 | 3861 | 3907 | 3858 | 3904 | 0 | +42.54(+1.10%) |
Feb 27, 2012 | 3894 | 3895 | 3839 | 3861 | 0 | -33.54(-0.86%) |
Feb 26, 2012 | 3959 | 3959 | 3850 | 3895 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 3959 | 3959 | 3850 | 3895 | 0 | +0.00(+0.00%) |
Feb 24, 2012 | 3959 | 3959 | 3850 | 3895 | 0 | -64.25(-1.62%) |
Feb 23, 2012 | 3995 | 3995 | 3953 | 3959 | 0 | -36.21(-0.91%) |
Feb 22, 2012 | 4003 | 4003 | 3979 | 3995 | 0 | -7.93(-0.20%) |
Feb 21, 2012 | 3980 | 4008 | 3980 | 4003 | 0 | +22.70(+0.57%) |
Feb 20, 2012 | 3977 | 3995 | 3961 | 3980 | 0 | +3.71(+0.09%) |
Feb 19, 2012 | 3928 | 3977 | 3928 | 3977 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 3928 | 3977 | 3928 | 3977 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 3928 | 3977 | 3928 | 3977 | 0 | +48.93(+1.25%) |
Feb 16, 2012 | 3953 | 3953 | 3914 | 3928 | 0 | -25.44(-0.64%) |
Feb 15, 2012 | 3952 | 3964 | 3942 | 3953 | 0 | +0.23(+0.01%) |
Feb 14, 2012 | 3963 | 3953 | 3953 | 3953 | 0 | -9.08(-0.23%) |
Feb 13, 2012 | 3912 | 3962 | 3962 | 3962 | 0 | +49.51(+1.27%) |
Feb 12, 2012 | 3979 | 3912 | 3912 | 3912 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 3979 | 3979 | 3896 | 3912 | 0 | -43.06(-1.09%) |
Feb 10, 2012 | 3975 | 3986 | 3930 | 3955 | 0 | +0.00(+0.00%) |
Feb 09, 2012 | 3975 | 3986 | 3930 | 3955 | 0 | +0.00(+0.00%) |
Feb 08, 2012 | 3975 | 3986 | 3930 | 3955 | 0 | +0.00(+0.00%) |
Feb 07, 2012 | 3975 | 3986 | 3930 | 3955 | 0 | -19.34(-0.49%) |
Feb 06, 2012 | 4016 | 4040 | 3958 | 3975 | 0 | -41.16(-1.02%) |
Feb 05, 2012 | 4017 | 4026 | 4001 | 4016 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 4017 | 4026 | 4001 | 4016 | 0 | +0.00(+0.00%) |
Feb 03, 2012 | 4017 | 4026 | 4001 | 4016 | 0 | -0.95(-0.02%) |
Feb 02, 2012 | 3965 | 4020 | 3965 | 4017 | 0 | +51.92(+1.31%) |
Feb 01, 2012 | 3942 | 3965 | 3937 | 3965 | 0 | +23.29(+0.59%) |
Jan 31, 2012 | 3915 | 3942 | 3902 | 3942 | 0 | +26.53(+0.68%) |
Jan 30, 2012 | 3986 | 3986 | 3896 | 3915 | 0 | -71.25(-1.79%) |
Jan 29, 2012 | 3984 | 3993 | 3969 | 3986 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 3984 | 3993 | 3969 | 3986 | 0 | +0.00(+0.00%) |
Jan 27, 2012 | 3984 | 3993 | 3969 | 3986 | 0 | +2.98(+0.07%) |
Jan 26, 2012 | 3964 | 3984 | 3951 | 3983 | 0 | +19.83(+0.50%) |
Jan 25, 2012 | 3995 | 3997 | 3949 | 3964 | 0 | -30.98(-0.78%) |
Jan 24, 2012 | 3987 | 4039 | 3986 | 3995 | 0 | +8.06(+0.20%) |
Jan 23, 2012 | 4002 | 4025 | 3967 | 3987 | 0 | +0.01(+0.00%) |
Jan 22, 2012 | 4002 | 4025 | 3967 | 3987 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 4002 | 4025 | 3967 | 3987 | 0 | -0.01(-0.00%) |
Jan 20, 2012 | 4002 | 4025 | 3967 | 3987 | 0 | -14.55(-0.36%) |
Jan 19, 2012 | 3978 | 4028 | 3978 | 4001 | 0 | +22.94(+0.58%) |
Jan 18, 2012 | 3955 | 3978 | 3948 | 3978 | 0 | +23.37(+0.59%) |
Jan 17, 2012 | 3910 | 3956 | 3910 | 3955 | 0 | +45.07(+1.15%) |
Jan 16, 2012 | 3935 | 3935 | 3895 | 3910 | 0 | -25.64(-0.65%) |
Jan 15, 2012 | 3909 | 3943 | 3909 | 3935 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 3909 | 3943 | 3909 | 3935 | 0 | +25.83(+0.66%) |
Jan 12, 2012 | 3910 | 3919 | 3891 | 3910 | 0 | -0.14(-0.00%) |
Jan 11, 2012 | 3939 | 3955 | 3902 | 3910 | 0 | -29.20(-0.74%) |
Jan 10, 2012 | 3889 | 3941 | 3887 | 3939 | 0 | +49.77(+1.28%) |
Jan 09, 2012 | 3869 | 3890 | 3848 | 3889 | 0 | +19.65(+0.51%) |
Jan 08, 2012 | 3906 | 3907 | 3853 | 3869 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 3906 | 3907 | 3853 | 3869 | 0 | +0.00(+0.00%) |
Jan 06, 2012 | 3906 | 3907 | 3853 | 3869 | 0 | -36.84(-0.94%) |
Jan 05, 2012 | 3908 | 3924 | 3893 | 3906 | 0 | -1.16(-0.03%) |
Jan 04, 2012 | 3858 | 3921 | 3858 | 3907 | 0 | +85.43(+2.24%) |
Jan 01, 2012 | 3809 | 3826 | 3805 | 3822 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 3809 | 3826 | 3805 | 3822 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 3809 | 3826 | 3805 | 3822 | 0 | +13.22(+0.35%) |
Dec 29, 2011 | 3769 | 3813 | 3736 | 3809 | 0 | +39.56(+1.05%) |
Dec 28, 2011 | 3790 | 3790 | 3745 | 3769 | 0 | -20.21(-0.53%) |
Dec 27, 2011 | 3797 | 3806 | 3758 | 3789 | 0 | -7.73(-0.20%) |
Dec 26, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +2.88(+0.08%) |
Dec 21, 2011 | 3753 | 3808 | 3753 | 3794 | 0 | +41.93(+1.12%) |
Dec 20, 2011 | 3771 | 3790 | 3745 | 3752 | 0 | -17.95(-0.48%) |
Dec 19, 2011 | 3768 | 3774 | 3753 | 3770 | 0 | +1.94(+0.05%) |
Dec 18, 2011 | 3702 | 3778 | 3702 | 3768 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 3702 | 3778 | 3702 | 3768 | 0 | +0.00(+0.00%) |
Dec 16, 2011 | 3702 | 3778 | 3702 | 3768 | 0 | +66.81(+1.80%) |
Dec 15, 2011 | 3751 | 3751 | 3666 | 3702 | 0 | -50.06(-1.33%) |
Dec 14, 2011 | 3763 | 3765 | 3742 | 3752 | 0 | -11.98(-0.32%) |
Dec 13, 2011 | 3791 | 3791 | 3743 | 3764 | 0 | -28.57(-0.75%) |
Dec 12, 2011 | 3761 | 3804 | 3761 | 3792 | 0 | +32.54(+0.87%) |
Dec 11, 2011 | 3781 | 3781 | 3729 | 3760 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 3781 | 3781 | 3729 | 3760 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 3781 | 3781 | 3729 | 3760 | 0 | -22.15(-0.59%) |
Dec 08, 2011 | 3793 | 3793 | 3762 | 3782 | 0 | -11.48(-0.30%) |
Dec 07, 2011 | 3753 | 3794 | 3753 | 3793 | 0 | +40.57(+1.08%) |
Dec 06, 2011 | 3780 | 3781 | 3736 | 3753 | 0 | -28.12(-0.74%) |
Dec 05, 2011 | 3781 | 3792 | 3763 | 3781 | 0 | +0.95(+0.03%) |
Dec 04, 2011 | 3781 | 3781 | 3757 | 3780 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 3781 | 3781 | 3757 | 3780 | 0 | +0.00(+0.00%) |
Dec 02, 2011 | 3781 | 3781 | 3757 | 3780 | 0 | -1.26(-0.03%) |
Dec 01, 2011 | 3715 | 3812 | 3715 | 3781 | 0 | +66.02(+1.78%) |
Nov 30, 2011 | 3688 | 3720 | 3679 | 3715 | 0 | +27.31(+0.74%) |
Nov 29, 2011 | 3647 | 3711 | 3647 | 3688 | 0 | +40.72(+1.12%) |
Nov 28, 2011 | 3638 | 3676 | 3619 | 3647 | 0 | +9.86(+0.27%) |
Nov 27, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | +0.00(+0.00%) |
Nov 25, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | -58.84(-1.59%) |
Nov 24, 2011 | 3686 | 3697 | 3659 | 3696 | 0 | +9.02(+0.24%) |
Nov 23, 2011 | 3735 | 3735 | 3666 | 3687 | 0 | -48.52(-1.30%) |
Nov 22, 2011 | 3680 | 3736 | 3671 | 3736 | 0 | +55.70(+1.51%) |
Nov 21, 2011 | 3754 | 3754 | 3668 | 3680 | 0 | -74.67(-1.99%) |
Nov 20, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | +0.00(+0.00%) |
Nov 18, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | -37.75(-1.00%) |
Nov 17, 2011 | 3814 | 3814 | 3781 | 3792 | 0 | -21.84(-0.57%) |
Nov 16, 2011 | 3814 | 3817 | 3769 | 3814 | 0 | +0.25(+0.01%) |
Nov 15, 2011 | 3833 | 3833 | 3799 | 3814 | 0 | -19.20(-0.50%) |
Nov 14, 2011 | 3779 | 3833 | 3779 | 3833 | 0 | +54.15(+1.43%) |
Nov 13, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | +0.01(+0.00%) |
Nov 11, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | -5.00(-0.13%) |
Nov 10, 2011 | 3856 | 3856 | 3748 | 3784 | 0 | -73.48(-1.90%) |
Nov 09, 2011 | 3806 | 3859 | 3806 | 3857 | 0 | +51.71(+1.36%) |
Nov 08, 2011 | 3779 | 3807 | 3779 | 3806 | 0 | +27.41(+0.73%) |
Nov 07, 2011 | 3783 | 3792 | 3765 | 3778 | 0 | -5.39(-0.14%) |
Nov 06, 2011 | 3706 | 3801 | 3706 | 3784 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 3706 | 3801 | 3706 | 3784 | 0 | +77.82(+2.10%) |
Nov 03, 2011 | 3763 | 3763 | 3686 | 3706 | 0 | -57.22(-1.52%) |
Nov 02, 2011 | 3684 | 3763 | 3624 | 3763 | 0 | +78.02(+2.12%) |
Nov 01, 2011 | 3790 | 3790 | 3681 | 3685 | 0 | -105.84(-2.79%) |
Oct 31, 2011 | 3831 | 3831 | 3758 | 3791 | 0 | -39.11(-1.02%) |
Oct 30, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +16.96(+0.44%) |
Oct 27, 2011 | 3740 | 3815 | 3740 | 3813 | 0 | +74.39(+1.99%) |
Oct 26, 2011 | 3710 | 3741 | 3680 | 3739 | 0 | +28.13(+0.76%) |
Oct 25, 2011 | 3707 | 3734 | 3699 | 3710 | 0 | +3.70(+0.10%) |
Oct 24, 2011 | 3621 | 3717 | 3621 | 3707 | 0 | +86.12(+2.38%) |
Oct 23, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | -2.12(-0.06%) |
Oct 20, 2011 | 3685 | 3685 | 3594 | 3623 | 0 | -62.53(-1.70%) |
Oct 19, 2011 | 3623 | 3697 | 3623 | 3685 | 0 | +63.28(+1.75%) |
Oct 18, 2011 | 3728 | 3728 | 3581 | 3622 | 0 | -106.99(-2.87%) |
Oct 17, 2011 | 3665 | 3730 | 3665 | 3729 | 0 | +64.34(+1.76%) |
Oct 16, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | -10.70(-0.29%) |
Oct 13, 2011 | 3637 | 3703 | 3637 | 3675 | 0 | +39.45(+1.09%) |
Oct 12, 2011 | 3523 | 3637 | 3517 | 3636 | 0 | +104.18(+2.95%) |
Oct 11, 2011 | 3452 | 3563 | 3452 | 3532 | 0 | +80.67(+2.34%) |
Oct 10, 2011 | 3425 | 3452 | 3413 | 3451 | 0 | +25.40(+0.74%) |
Oct 09, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | -17.43(-0.51%) |
Oct 06, 2011 | 3294 | 3447 | 3294 | 3443 | 0 | +149.87(+4.55%) |
Oct 05, 2011 | 3270 | 3316 | 3270 | 3293 | 0 | +23.79(+0.73%) |
Oct 04, 2011 | 3347 | 3352 | 3256 | 3269 | 0 | -79.26(-2.37%) |
Oct 03, 2011 | 3548 | 3548 | 3330 | 3349 | 0 | -200.32(-5.64%) |
Oct 01, 2011 | 3537 | 3580 | 3523 | 3549 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 3537 | 3580 | 3523 | 3549 | 0 | +11.85(+0.34%) |
Sep 29, 2011 | 3513 | 3549 | 3467 | 3537 | 0 | +24.01(+0.68%) |
Sep 28, 2011 | 3474 | 3532 | 3453 | 3513 | 0 | +39.23(+1.13%) |
Sep 27, 2011 | 3317 | 3488 | 3317 | 3474 | 0 | +157.80(+4.76%) |
Sep 26, 2011 | 3426 | 3429 | 3218 | 3316 | 0 | -110.21(-3.22%) |
Sep 25, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +57.21(+1.70%) |
Sep 22, 2011 | 3696 | 3696 | 3360 | 3369 | 0 | -328.35(-8.88%) |
Sep 21, 2011 | 3752 | 3752 | 3688 | 3697 | 0 | -54.62(-1.46%) |
Sep 20, 2011 | 3755 | 3755 | 3673 | 3752 | 0 | -2.94(-0.08%) |
Sep 19, 2011 | 3834 | 3834 | 3740 | 3755 | 0 | -80.13(-2.09%) |
Sep 18, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +60.85(+1.61%) |
Sep 15, 2011 | 3799 | 3829 | 3710 | 3774 | 0 | -24.71(-0.65%) |
Sep 14, 2011 | 3875 | 3897 | 3775 | 3799 | 0 | -75.74(-1.95%) |
Sep 13, 2011 | 3896 | 3930 | 3855 | 3875 | 0 | -21.34(-0.55%) |
Sep 12, 2011 | 3997 | 3997 | 3881 | 3896 | 0 | -102.38(-2.56%) |
Sep 11, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | -6.89(-0.17%) |
Sep 08, 2011 | 4002 | 4022 | 3978 | 4005 | 0 | +3.96(+0.10%) |
Sep 07, 2011 | 3891 | 4002 | 3891 | 4001 | 0 | +111.46(+2.87%) |
Sep 06, 2011 | 3866 | 3891 | 3830 | 3890 | 0 | +23.80(+0.62%) |
Sep 05, 2011 | 3843 | 3912 | 3842 | 3866 | 0 | +24.44(+0.64%) |
Sep 04, 2011 | 3842 | 3842 | 3842 | 3842 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 3842 | 3842 | 3842 | 3842 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Sep 01, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 31, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 30, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 29, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 28, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | -2.65(-0.07%) |
Aug 25, 2011 | 3847 | 3886 | 3835 | 3844 | 0 | -2.64(-0.07%) |
Aug 24, 2011 | 3881 | 3906 | 3840 | 3847 | 0 | -33.44(-0.86%) |
Aug 23, 2011 | 3840 | 3881 | 3821 | 3880 | 0 | +40.84(+1.06%) |
Aug 22, 2011 | 3844 | 3854 | 3761 | 3840 | 0 | -3.13(-0.08%) |
Aug 21, 2011 | 4020 | 4020 | 3823 | 3843 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 4020 | 4020 | 3823 | 3843 | 0 | -178.24(-4.43%) |
Aug 18, 2011 | 3954 | 4021 | 3954 | 4021 | 0 | +67.71(+1.71%) |
Aug 17, 2011 | 3960 | 3996 | 3938 | 3953 | 0 | +0.00(+0.00%) |
Aug 16, 2011 | 3960 | 3996 | 3938 | 3953 | 0 | -6.74(-0.17%) |
Aug 15, 2011 | 3891 | 3961 | 3891 | 3960 | 0 | +69.49(+1.79%) |
Aug 14, 2011 | 3869 | 3927 | 3864 | 3891 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 3869 | 3927 | 3864 | 3891 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 3869 | 3927 | 3864 | 3891 | 0 | +21.17(+0.55%) |
Aug 11, 2011 | 3863 | 3871 | 3803 | 3869 | 0 | +5.78(+0.15%) |
Aug 10, 2011 | 3736 | 3884 | 3736 | 3864 | 0 | +128.46(+3.44%) |
Aug 09, 2011 | 3846 | 3874 | 3591 | 3735 | 0 | -115.15(-2.99%) |
Aug 08, 2011 | 3921 | 3921 | 3715 | 3850 | 0 | -71.37(-1.82%) |
Aug 07, 2011 | 4120 | 4120 | 3867 | 3922 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 4120 | 4120 | 3867 | 3922 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 4120 | 4120 | 3867 | 3922 | 0 | -200.45(-4.86%) |
Aug 04, 2011 | 4137 | 4157 | 4096 | 4122 | 0 | -14.42(-0.35%) |
Aug 03, 2011 | 4178 | 4178 | 4096 | 4137 | 0 | -41.34(-0.99%) |
Aug 02, 2011 | 4193 | 4196 | 4149 | 4178 | 0 | -15.59(-0.37%) |
Aug 01, 2011 | 4132 | 4194 | 4132 | 4193 | 0 | +62.64(+1.52%) |
Jul 31, 2011 | 4147 | 4160 | 4103 | 4131 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 4147 | 4160 | 4103 | 4131 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 4147 | 4160 | 4103 | 4131 | 0 | -15.03(-0.36%) |
Jul 28, 2011 | 4172 | 4172 | 4122 | 4146 | 0 | -28.28(-0.68%) |
Jul 27, 2011 | 4133 | 4178 | 4126 | 4174 | 0 | +41.33(+1.00%) |
Jul 26, 2011 | 4086 | 4134 | 4082 | 4133 | 0 | +45.69(+1.12%) |
Jul 25, 2011 | 4104 | 4104 | 4067 | 4087 | 0 | -19.73(-0.48%) |
Jul 24, 2011 | 4070 | 4109 | 4070 | 4107 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 4070 | 4109 | 4070 | 4107 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 4070 | 4109 | 4070 | 4107 | 0 | +38.75(+0.95%) |
Jul 21, 2011 | 4051 | 4073 | 4048 | 4068 | 0 | +17.44(+0.43%) |
Jul 20, 2011 | 4024 | 4055 | 4021 | 4051 | 0 | +27.21(+0.68%) |
Jul 19, 2011 | 4033 | 4033 | 4002 | 4023 | 0 | -9.55(-0.24%) |
Jul 18, 2011 | 4024 | 4043 | 4022 | 4033 | 0 | +9.77(+0.24%) |
Jul 17, 2011 | 3998 | 4024 | 3990 | 4023 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 3998 | 4024 | 3990 | 4023 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 3998 | 4024 | 3990 | 4023 | 0 | +25.56(+0.64%) |
Jul 14, 2011 | 3981 | 3998 | 3976 | 3998 | 0 | +16.80(+0.42%) |
Jul 13, 2011 | 3938 | 3981 | 3938 | 3981 | 0 | +42.82(+1.09%) |
Jul 12, 2011 | 3995 | 3995 | 3927 | 3938 | 0 | -57.57(-1.44%) |
Jul 11, 2011 | 4003 | 4003 | 3971 | 3996 | 0 | -8.10(-0.20%) |
Jul 10, 2011 | 3940 | 4006 | 3940 | 4004 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 3940 | 4006 | 3940 | 4004 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 3940 | 4006 | 3940 | 4004 | 0 | +64.22(+1.63%) |
Jul 07, 2011 | 3909 | 3945 | 3909 | 3939 | 0 | +30.51(+0.78%) |
Jul 06, 2011 | 3924 | 3933 | 3891 | 3909 | 0 | -15.17(-0.39%) |
Jul 05, 2011 | 3953 | 3958 | 3906 | 3924 | 0 | -29.39(-0.74%) |
Jul 04, 2011 | 3927 | 3962 | 3927 | 3954 | 0 | +26.42(+0.67%) |
Jul 03, 2011 | 3888 | 3957 | 3888 | 3927 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 3888 | 3957 | 3888 | 3927 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 3888 | 3957 | 3888 | 3927 | 0 | +38.53(+0.99%) |
Jun 30, 2011 | 3830 | 3896 | 3830 | 3889 | 0 | +58.30(+1.52%) |
Jun 29, 2011 | 3814 | 3839 | 3814 | 3830 | 0 | +0.00(+0.00%) |
Jun 28, 2011 | 3814 | 3839 | 3814 | 3830 | 0 | +16.85(+0.44%) |
Jun 27, 2011 | 3848 | 3848 | 3807 | 3813 | 0 | -35.14(-0.91%) |
Jun 26, 2011 | 3824 | 3854 | 3817 | 3849 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 3824 | 3854 | 3817 | 3849 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 3824 | 3854 | 3817 | 3849 | 0 | +24.91(+0.65%) |
Jun 23, 2011 | 3822 | 3830 | 3802 | 3824 | 0 | +1.82(+0.05%) |
Jun 22, 2011 | 3795 | 3822 | 3795 | 3822 | 0 | +26.89(+0.71%) |
Jun 21, 2011 | 3730 | 3798 | 3730 | 3795 | 0 | +65.82(+1.77%) |
Jun 20, 2011 | 3723 | 3752 | 3711 | 3729 | 0 | +6.82(+0.18%) |
Jun 19, 2011 | 3740 | 3759 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 3740 | 3759 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 3740 | 3759 | 3705 | 3722 | 0 | -18.17(-0.49%) |
Jun 16, 2011 | 3794 | 3794 | 3721 | 3740 | 0 | -53.78(-1.42%) |
Jun 15, 2011 | 3773 | 3810 | 3773 | 3794 | 0 | +20.98(+0.56%) |
Jun 14, 2011 | 3748 | 3775 | 3738 | 3773 | 0 | +24.51(+0.65%) |
Jun 13, 2011 | 3787 | 3787 | 3728 | 3749 | 0 | -38.89(-1.03%) |
Jun 12, 2011 | 3807 | 3822 | 3779 | 3788 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 3807 | 3822 | 3779 | 3788 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 3807 | 3822 | 3779 | 3788 | 0 | -18.54(-0.49%) |
Jun 09, 2011 | 3826 | 3830 | 3797 | 3806 | 0 | -19.63(-0.51%) |
Jun 08, 2011 | 3843 | 3843 | 3812 | 3826 | 0 | -17.13(-0.45%) |
Jun 07, 2011 | 3832 | 3843 | 3816 | 3843 | 0 | +8.75(+0.23%) |
Jun 06, 2011 | 3844 | 3844 | 3820 | 3834 | 0 | -9.82(-0.26%) |
Jun 05, 2011 | 3838 | 3844 | 3812 | 3844 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 3838 | 3844 | 3812 | 3844 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 3838 | 3844 | 3812 | 3844 | 0 | +58.08(+1.53%) |
May 24, 2011 | 3778 | 3786 | 3766 | 3786 | 0 | +7.49(+0.20%) |
May 23, 2011 | 3872 | 3872 | 3763 | 3778 | 0 | -94.50(-2.44%) |
May 22, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +0.00(+0.00%) |
May 21, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +0.00(+0.00%) |
May 20, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +13.14(+0.34%) |
May 19, 2011 | 3841 | 3867 | 3841 | 3860 | 0 | +19.60(+0.51%) |
May 18, 2011 | 3800 | 3845 | 3800 | 3840 | 0 | +40.98(+1.08%) |
May 17, 2011 | 3832 | 3832 | 3784 | 3799 | 0 | +0.00(+0.00%) |
May 16, 2011 | 3832 | 3832 | 3784 | 3799 | 0 | -32.79(-0.86%) |
May 15, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +0.00(+0.00%) |
May 14, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +0.00(+0.00%) |
May 13, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +23.31(+0.61%) |
May 12, 2011 | 3838 | 3838 | 3796 | 3809 | 0 | -29.43(-0.77%) |
May 11, 2011 | 3801 | 3838 | 3801 | 3838 | 0 | +37.62(+0.99%) |
May 10, 2011 | 3786 | 3802 | 3782 | 3801 | 0 | +15.07(+0.40%) |
May 09, 2011 | 3799 | 3804 | 3778 | 3785 | 0 | -13.10(-0.34%) |
May 08, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | +0.00(+0.00%) |
May 07, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | +0.00(+0.00%) |
May 06, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | -17.72(-0.46%) |
May 05, 2011 | 3814 | 3817 | 3788 | 3816 | 0 | +1.34(+0.04%) |
May 04, 2011 | 3814 | 3815 | 3783 | 3815 | 0 | +1.06(+0.03%) |
May 03, 2011 | 3847 | 3847 | 3803 | 3814 | 0 | -35.43(-0.92%) |