Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.490 | 3.600 | 3.430 | 3.600 | 281,336 | +0.24(+7.14%) |
Jun 28, 2012 | 3.410 | 3.550 | 3.340 | 3.360 | 244,554 | -0.09(-2.61%) |
Jun 27, 2012 | 3.610 | 3.630 | 3.400 | 3.450 | 259,106 | -0.16(-4.43%) |
Jun 26, 2012 | 3.690 | 3.710 | 3.500 | 3.610 | 183,592 | -0.03(-0.82%) |
Jun 25, 2012 | 3.750 | 3.800 | 3.620 | 3.640 | 226,559 | -0.18(-4.71%) |
Jun 22, 2012 | 3.620 | 3.830 | 3.610 | 3.820 | 301,501 | +0.25(+7.00%) |
Jun 21, 2012 | 3.800 | 3.810 | 3.550 | 3.570 | 230,977 | -0.23(-6.05%) |
Jun 20, 2012 | 3.720 | 3.840 | 3.630 | 3.800 | 287,695 | +0.05(+1.33%) |
Jun 19, 2012 | 3.730 | 3.810 | 3.690 | 3.750 | 483,355 | +0.11(+3.02%) |
Jun 18, 2012 | 3.530 | 3.690 | 3.460 | 3.640 | 998,453 | +0.15(+4.30%) |
Jun 15, 2012 | 3.230 | 3.490 | 3.230 | 3.490 | 578,068 | +0.22(+6.73%) |
Jun 14, 2012 | 3.390 | 3.390 | 3.170 | 3.270 | 326,369 | -0.06(-1.80%) |
Jun 13, 2012 | 3.390 | 3.420 | 3.280 | 3.330 | 311,719 | -0.11(-3.20%) |
Jun 12, 2012 | 3.300 | 3.480 | 3.300 | 3.440 | 424,234 | +0.15(+4.56%) |
Jun 11, 2012 | 3.380 | 3.420 | 3.270 | 3.290 | 229,854 | -0.02(-0.60%) |
Jun 08, 2012 | 3.240 | 3.330 | 3.240 | 3.310 | 188,973 | +0.06(+1.85%) |
Jun 07, 2012 | 3.250 | 3.320 | 3.180 | 3.250 | 256,340 | +0.05(+1.56%) |
Jun 06, 2012 | 3.110 | 3.270 | 3.110 | 3.200 | 343,577 | +0.12(+3.90%) |
Jun 05, 2012 | 2.920 | 3.130 | 2.920 | 3.080 | 203,675 | +0.15(+5.12%) |
Jun 04, 2012 | 3.110 | 3.179 | 2.900 | 2.930 | 253,890 | -0.15(-4.87%) |
Jun 01, 2012 | 2.880 | 3.180 | 2.820 | 3.080 | 574,172 | +0.15(+5.12%) |
May 31, 2012 | 2.930 | 2.980 | 2.860 | 2.930 | 206,961 | +0.01(+0.34%) |
May 30, 2012 | 2.940 | 2.950 | 2.820 | 2.920 | 266,531 | -0.05(-1.68%) |
May 29, 2012 | 3.090 | 3.150 | 2.950 | 2.970 | 433,815 | -0.17(-5.41%) |
May 25, 2012 | 2.730 | 3.320 | 2.700 | 3.140 | 834,011 | +0.41(+15.02%) |
May 24, 2012 | 2.880 | 2.880 | 2.690 | 2.730 | 312,041 | -0.11(-3.87%) |
May 23, 2012 | 2.780 | 2.911 | 2.670 | 2.840 | 240,405 | +0.04(+1.43%) |
May 22, 2012 | 2.850 | 2.970 | 2.790 | 2.800 | 245,246 | -0.03(-1.06%) |
May 21, 2012 | 2.720 | 2.840 | 2.610 | 2.830 | 463,066 | +0.13(+4.81%) |
May 18, 2012 | 2.960 | 3.020 | 2.650 | 2.700 | 1,162,856 | -0.25(-8.47%) |
May 17, 2012 | 3.200 | 3.249 | 2.900 | 2.950 | 637,466 | -0.21(-6.65%) |
May 16, 2012 | 3.210 | 3.290 | 3.150 | 3.160 | 302,441 | -0.05(-1.56%) |
May 15, 2012 | 3.290 | 3.300 | 3.200 | 3.210 | 165,984 | -0.09(-2.73%) |
May 14, 2012 | 3.350 | 3.430 | 3.210 | 3.300 | 204,895 | -0.13(-3.79%) |
May 11, 2012 | 3.330 | 3.540 | 3.330 | 3.430 | 271,163 | +0.03(+0.88%) |
May 10, 2012 | 3.250 | 3.500 | 3.230 | 3.400 | 805,905 | +0.19(+5.92%) |
May 09, 2012 | 3.220 | 3.250 | 3.100 | 3.210 | 302,625 | +0.01(+0.31%) |
May 08, 2012 | 3.290 | 3.320 | 3.200 | 3.200 | 326,243 | -0.15(-4.48%) |
May 07, 2012 | 3.550 | 3.600 | 3.300 | 3.350 | 410,111 | -0.22(-6.16%) |
May 04, 2012 | 3.500 | 3.630 | 3.500 | 3.570 | 330,251 | +0.01(+0.28%) |
May 03, 2012 | 3.580 | 3.680 | 3.500 | 3.560 | 322,225 | -0.02(-0.56%) |
May 02, 2012 | 3.560 | 3.620 | 3.490 | 3.580 | 278,003 | -0.03(-0.83%) |
May 01, 2012 | 3.560 | 3.690 | 3.530 | 3.610 | 768,467 | +0.16(+4.64%) |
Apr 30, 2012 | 3.340 | 3.500 | 3.280 | 3.450 | 405,950 | +0.09(+2.68%) |
Apr 27, 2012 | 3.380 | 3.380 | 3.280 | 3.360 | 212,271 | +0.01(+0.45%) |
Apr 26, 2012 | 3.300 | 3.420 | 3.220 | 3.345 | 317,258 | +0.07(+1.98%) |
Apr 25, 2012 | 3.280 | 3.300 | 3.200 | 3.280 | 175,959 | +0.06(+1.86%) |
Apr 24, 2012 | 3.220 | 3.290 | 3.200 | 3.220 | 271,915 | -0.02(-0.62%) |
Apr 23, 2012 | 3.360 | 3.380 | 3.200 | 3.240 | 508,708 | -0.19(-5.54%) |
Apr 20, 2012 | 3.560 | 3.620 | 3.360 | 3.430 | 493,105 | -0.11(-3.11%) |
Apr 19, 2012 | 3.480 | 3.629 | 3.440 | 3.540 | 493,842 | +0.04(+1.14%) |
Apr 18, 2012 | 3.570 | 3.630 | 3.430 | 3.500 | 422,789 | -0.06(-1.69%) |
Apr 17, 2012 | 3.710 | 3.810 | 3.470 | 3.560 | 1,315,018 | +0.02(+0.56%) |
Apr 16, 2012 | 3.530 | 3.640 | 3.390 | 3.540 | 2,096,884 | +0.25(+7.60%) |
Apr 13, 2012 | 3.400 | 3.400 | 3.280 | 3.290 | 381,771 | -0.10(-2.95%) |
Apr 12, 2012 | 3.350 | 3.420 | 3.320 | 3.390 | 750,954 | +0.08(+2.42%) |
Apr 11, 2012 | 3.210 | 3.340 | 3.140 | 3.310 | 629,597 | +0.19(+6.09%) |
Apr 10, 2012 | 3.000 | 3.230 | 3.000 | 3.120 | 597,135 | +0.09(+2.97%) |
Apr 09, 2012 | 3.020 | 3.060 | 3.000 | 3.030 | 300,644 | -0.01(-0.33%) |
Apr 05, 2012 | 3.070 | 3.100 | 3.030 | 3.040 | 251,080 | -0.01(-0.33%) |
Apr 04, 2012 | 3.050 | 3.130 | 3.035 | 3.050 | 468,377 | -0.01(-0.33%) |
Apr 03, 2012 | 3.110 | 3.150 | 3.060 | 3.060 | 284,871 | -0.08(-2.55%) |
Apr 02, 2012 | 3.200 | 3.200 | 3.050 | 3.140 | 392,010 | -0.04(-1.26%) |
Mar 30, 2012 | 3.100 | 3.210 | 3.100 | 3.180 | 340,472 | +0.11(+3.58%) |
Mar 29, 2012 | 3.100 | 3.160 | 3.050 | 3.070 | 448,753 | -0.08(-2.54%) |
Mar 28, 2012 | 3.250 | 3.250 | 3.080 | 3.150 | 587,333 | -0.12(-3.67%) |
Mar 27, 2012 | 3.340 | 3.390 | 3.240 | 3.270 | 312,784 | -0.05(-1.51%) |
Mar 26, 2012 | 3.410 | 3.490 | 3.300 | 3.320 | 418,076 | -0.01(-0.30%) |
Mar 23, 2012 | 3.300 | 3.428 | 3.219 | 3.330 | 506,500 | +0.00(+0.00%) |
Mar 22, 2012 | 3.380 | 3.470 | 3.270 | 3.330 | 485,013 | -0.07(-2.06%) |
Mar 21, 2012 | 3.610 | 3.700 | 3.370 | 3.400 | 988,370 | -0.25(-6.85%) |
Mar 20, 2012 | 3.330 | 3.690 | 3.170 | 3.650 | 1,902,956 | +0.22(+6.41%) |
Mar 19, 2012 | 3.470 | 3.530 | 3.420 | 3.430 | 571,107 | -0.05(-1.44%) |
Mar 16, 2012 | 3.390 | 3.500 | 3.350 | 3.480 | 983,736 | +0.15(+4.50%) |
Mar 15, 2012 | 3.240 | 3.430 | 3.210 | 3.330 | 989,125 | +0.12(+3.74%) |
Mar 14, 2012 | 3.280 | 3.290 | 3.170 | 3.210 | 565,697 | -0.04(-1.23%) |
Mar 13, 2012 | 3.140 | 3.290 | 3.070 | 3.250 | 797,167 | +0.14(+4.50%) |
Mar 12, 2012 | 3.180 | 3.240 | 3.030 | 3.110 | 545,883 | -0.09(-2.81%) |
Mar 09, 2012 | 3.000 | 3.250 | 2.960 | 3.200 | 1,258,468 | +0.23(+7.74%) |
Mar 08, 2012 | 2.870 | 3.080 | 2.850 | 2.970 | 1,178,174 | +0.12(+4.21%) |
Mar 07, 2012 | 2.960 | 3.080 | 2.830 | 2.850 | 2,652,200 | -0.43(-13.11%) |
Mar 06, 2012 | 3.290 | 3.340 | 3.200 | 3.280 | 821,884 | -0.12(-3.53%) |
Mar 05, 2012 | 3.730 | 3.790 | 3.350 | 3.400 | 1,602,319 | -0.34(-9.09%) |
Mar 02, 2012 | 3.710 | 3.820 | 3.660 | 3.740 | 971,357 | +0.07(+1.91%) |
Mar 01, 2012 | 3.700 | 3.780 | 3.660 | 3.670 | 696,055 | +0.02(+0.55%) |
Feb 29, 2012 | 3.800 | 3.840 | 3.600 | 3.650 | 1,430,122 | -0.17(-4.45%) |
Feb 28, 2012 | 3.830 | 4.000 | 3.780 | 3.820 | 1,448,570 | +0.05(+1.33%) |
Feb 27, 2012 | 3.840 | 4.020 | 3.710 | 3.770 | 1,844,480 | -0.09(-2.33%) |
Feb 24, 2012 | 4.100 | 4.190 | 3.850 | 3.860 | 1,678,887 | -0.16(-3.98%) |
Feb 23, 2012 | 4.200 | 4.200 | 3.860 | 4.020 | 1,880,982 | -0.27(-6.29%) |
Feb 22, 2012 | 4.460 | 4.600 | 4.260 | 4.290 | 2,983,721 | +0.11(+2.63%) |
Feb 21, 2012 | 4.300 | 4.350 | 4.060 | 4.180 | 1,951,412 | -0.02(-0.48%) |
Feb 17, 2012 | 3.740 | 4.230 | 3.700 | 4.200 | 2,876,572 | +0.62(+17.32%) |
Feb 16, 2012 | 3.610 | 3.700 | 3.510 | 3.580 | 732,891 | -0.02(-0.56%) |
Feb 15, 2012 | 3.870 | 3.930 | 3.550 | 3.600 | 1,498,087 | -0.25(-6.49%) |
Feb 14, 2012 | 4.100 | 4.100 | 3.850 | 3.850 | 1,429,816 | -0.30(-7.23%) |
Feb 13, 2012 | 4.370 | 4.430 | 4.150 | 4.150 | 1,265,254 | -0.08(-1.89%) |
Feb 10, 2012 | 4.300 | 4.470 | 4.120 | 4.230 | 2,003,620 | -0.16(-3.64%) |
Feb 09, 2012 | 4.250 | 4.740 | 4.130 | 4.390 | 4,000,869 | +0.27(+6.55%) |
Feb 08, 2012 | 3.840 | 4.160 | 3.770 | 4.120 | 2,663,397 | +0.41(+11.05%) |
Feb 07, 2012 | 3.690 | 3.890 | 3.590 | 3.710 | 1,505,321 | +0.02(+0.54%) |
Feb 06, 2012 | 3.730 | 3.830 | 3.620 | 3.690 | 1,257,441 | -0.05(-1.34%) |
Feb 03, 2012 | 3.880 | 3.970 | 3.700 | 3.740 | 1,112,707 | -0.05(-1.32%) |
Feb 02, 2012 | 3.720 | 3.890 | 3.670 | 3.790 | 660,252 | +0.05(+1.34%) |
Feb 01, 2012 | 3.900 | 3.930 | 3.660 | 3.740 | 904,268 | -0.08(-2.09%) |
Jan 31, 2012 | 4.130 | 4.240 | 3.750 | 3.820 | 2,572,990 | -0.31(-7.51%) |
Jan 30, 2012 | 3.870 | 4.170 | 3.810 | 4.130 | 1,690,602 | +0.21(+5.36%) |
Jan 27, 2012 | 3.590 | 3.950 | 3.560 | 3.920 | 2,517,952 | +0.33(+9.19%) |
Jan 26, 2012 | 3.400 | 3.700 | 3.320 | 3.590 | 2,349,802 | +0.41(+12.89%) |
Jan 25, 2012 | 3.140 | 3.240 | 3.100 | 3.180 | 418,795 | +0.05(+1.60%) |
Jan 24, 2012 | 3.130 | 3.250 | 3.030 | 3.130 | 510,416 | -0.03(-0.95%) |
Jan 23, 2012 | 3.230 | 3.340 | 3.150 | 3.160 | 456,250 | -0.07(-2.17%) |
Jan 20, 2012 | 3.100 | 3.290 | 3.060 | 3.230 | 649,115 | +0.10(+3.19%) |
Jan 19, 2012 | 3.550 | 3.730 | 3.120 | 3.130 | 2,717,043 | -0.35(-10.06%) |
Jan 18, 2012 | 3.350 | 3.540 | 3.250 | 3.480 | 1,854,377 | +0.12(+3.57%) |
Jan 17, 2012 | 3.230 | 3.440 | 3.230 | 3.360 | 1,060,956 | +0.15(+4.67%) |
Jan 13, 2012 | 3.400 | 3.490 | 3.150 | 3.210 | 1,612,428 | -0.30(-8.55%) |
Jan 12, 2012 | 3.620 | 3.650 | 3.340 | 3.510 | 1,823,876 | -0.07(-1.96%) |
Jan 11, 2012 | 3.120 | 3.620 | 3.070 | 3.580 | 4,042,181 | +0.48(+15.48%) |
Jan 10, 2012 | 2.940 | 3.170 | 2.930 | 3.100 | 1,153,220 | +0.21(+7.27%) |
Jan 09, 2012 | 2.750 | 2.930 | 2.700 | 2.890 | 717,152 | +0.15(+5.47%) |
Jan 06, 2012 | 2.730 | 2.800 | 2.710 | 2.740 | 187,054 | +0.01(+0.37%) |
Jan 05, 2012 | 2.740 | 2.850 | 2.690 | 2.730 | 221,010 | -0.08(-2.85%) |
Jan 04, 2012 | 2.790 | 2.830 | 2.680 | 2.810 | 280,723 | +0.15(+5.64%) |
Dec 30, 2011 | 2.571 | 2.700 | 2.530 | 2.660 | 350,390 | +0.01(+0.38%) |
Dec 29, 2011 | 2.610 | 2.650 | 2.580 | 2.650 | 619,404 | +0.06(+2.32%) |
Dec 28, 2011 | 2.680 | 2.780 | 2.590 | 2.590 | 628,479 | -0.11(-4.07%) |
Dec 27, 2011 | 2.800 | 2.810 | 2.620 | 2.700 | 573,526 | -0.13(-4.59%) |
Dec 23, 2011 | 3.000 | 3.070 | 2.790 | 2.830 | 974,082 | -0.06(-2.08%) |
Dec 21, 2011 | 3.020 | 3.050 | 2.770 | 2.890 | 639,231 | -0.06(-2.03%) |
Dec 20, 2011 | 2.680 | 3.130 | 2.670 | 2.950 | 3,447,384 | +0.74(+33.48%) |
Dec 19, 2011 | 2.400 | 2.420 | 2.200 | 2.210 | 284,281 | -0.19(-7.92%) |
Dec 16, 2011 | 2.280 | 2.400 | 2.270 | 2.400 | 468,725 | +0.15(+6.67%) |
Dec 15, 2011 | 2.350 | 2.350 | 2.210 | 2.250 | 314,369 | -0.07(-3.02%) |
Dec 14, 2011 | 2.420 | 2.430 | 2.240 | 2.320 | 593,590 | -0.12(-4.92%) |
Dec 13, 2011 | 2.630 | 2.700 | 2.430 | 2.440 | 358,922 | -0.14(-5.43%) |
Dec 12, 2011 | 2.680 | 2.700 | 2.520 | 2.580 | 274,882 | -0.17(-6.18%) |
Dec 09, 2011 | 2.670 | 2.760 | 2.600 | 2.750 | 513,573 | +0.08(+3.00%) |
Dec 08, 2011 | 2.880 | 2.929 | 2.650 | 2.670 | 579,184 | -0.21(-7.29%) |
Dec 07, 2011 | 2.750 | 2.940 | 2.740 | 2.880 | 673,081 | +0.14(+5.11%) |
Dec 06, 2011 | 2.770 | 2.850 | 2.710 | 2.740 | 349,217 | -0.04(-1.44%) |
Dec 05, 2011 | 2.870 | 2.970 | 2.710 | 2.780 | 656,167 | -0.07(-2.46%) |
Dec 02, 2011 | 3.170 | 3.240 | 2.800 | 2.850 | 1,186,494 | -0.27(-8.65%) |
Dec 01, 2011 | 2.900 | 3.200 | 2.820 | 3.120 | 1,735,384 | +0.21(+7.22%) |
Nov 30, 2011 | 2.630 | 3.080 | 2.630 | 2.910 | 2,322,097 | +0.38(+15.02%) |
Nov 29, 2011 | 2.440 | 2.670 | 2.380 | 2.530 | 1,391,194 | +0.16(+6.75%) |
Nov 28, 2011 | 2.390 | 2.470 | 2.330 | 2.370 | 785,856 | +0.11(+4.87%) |
Nov 25, 2011 | 2.310 | 2.410 | 2.230 | 2.260 | 179,222 | -0.09(-3.83%) |
Nov 23, 2011 | 2.430 | 2.610 | 2.330 | 2.350 | 1,099,989 | -0.13(-5.24%) |
Nov 22, 2011 | 2.110 | 2.490 | 2.070 | 2.480 | 1,198,742 | +0.28(+12.73%) |
Nov 21, 2011 | 2.310 | 2.320 | 2.160 | 2.200 | 759,275 | -0.18(-7.56%) |
Nov 18, 2011 | 2.320 | 2.400 | 2.290 | 2.380 | 694,426 | +0.09(+3.93%) |
Nov 17, 2011 | 2.370 | 2.450 | 2.230 | 2.290 | 878,053 | -0.06(-2.55%) |
Nov 16, 2011 | 2.540 | 2.600 | 2.330 | 2.350 | 1,137,759 | -0.23(-8.91%) |
Nov 15, 2011 | 2.750 | 2.750 | 2.560 | 2.580 | 825,262 | -0.20(-7.19%) |
Nov 14, 2011 | 2.800 | 2.880 | 2.720 | 2.780 | 628,883 | -0.06(-2.11%) |
Nov 11, 2011 | 2.840 | 2.879 | 2.790 | 2.840 | 478,922 | +0.04(+1.43%) |
Nov 10, 2011 | 3.040 | 3.090 | 2.700 | 2.800 | 1,616,871 | -0.20(-6.67%) |
Nov 09, 2011 | 3.090 | 3.100 | 3.000 | 3.000 | 928,304 | -0.09(-2.91%) |
Nov 08, 2011 | 3.130 | 3.140 | 3.050 | 3.090 | 524,925 | +0.03(+0.98%) |
Nov 07, 2011 | 3.190 | 3.220 | 3.040 | 3.060 | 1,175,199 | -0.11(-3.47%) |
Nov 04, 2011 | 3.080 | 3.250 | 3.080 | 3.170 | 1,051,404 | +0.11(+3.59%) |
Nov 03, 2011 | 3.170 | 3.180 | 3.000 | 3.060 | 1,714,414 | -0.06(-1.92%) |
Nov 02, 2011 | 3.180 | 3.290 | 3.050 | 3.120 | 2,261,084 | +0.01(+0.32%) |
Nov 01, 2011 | 3.310 | 3.330 | 3.100 | 3.110 | 1,701,912 | -0.34(-9.86%) |
Oct 31, 2011 | 3.580 | 3.580 | 3.410 | 3.450 | 1,275,288 | -0.23(-6.25%) |
Oct 28, 2011 | 3.540 | 3.850 | 3.430 | 3.680 | 2,880,854 | +0.21(+6.05%) |
Oct 27, 2011 | 3.220 | 3.660 | 3.180 | 3.470 | 4,309,248 | +0.36(+11.58%) |
Oct 26, 2011 | 3.170 | 3.240 | 3.050 | 3.110 | 901,703 | +0.01(+0.32%) |
Oct 25, 2011 | 3.310 | 3.400 | 3.080 | 3.100 | 1,597,567 | -0.21(-6.34%) |
Oct 24, 2011 | 3.150 | 3.380 | 3.060 | 3.310 | 2,015,409 | +0.27(+8.88%) |
Oct 21, 2011 | 3.330 | 3.330 | 3.030 | 3.040 | 1,242,900 | -0.16(-5.00%) |
Oct 20, 2011 | 3.080 | 3.200 | 3.000 | 3.200 | 892,412 | +0.09(+2.89%) |
Oct 19, 2011 | 3.250 | 3.370 | 3.055 | 3.110 | 832,659 | -0.07(-2.20%) |
Oct 18, 2011 | 3.240 | 3.240 | 3.000 | 3.180 | 1,678,247 | -0.09(-2.75%) |
Oct 17, 2011 | 3.700 | 3.700 | 3.240 | 3.270 | 1,228,364 | -0.52(-13.72%) |
Oct 14, 2011 | 3.830 | 4.000 | 3.770 | 3.790 | 1,023,025 | +0.08(+2.16%) |
Oct 13, 2011 | 3.600 | 3.760 | 3.570 | 3.710 | 766,077 | +0.11(+3.06%) |
Oct 12, 2011 | 3.640 | 3.829 | 3.460 | 3.600 | 1,051,214 | +0.07(+1.98%) |
Oct 11, 2011 | 3.520 | 3.590 | 3.410 | 3.530 | 311,435 | -0.06(-1.67%) |
Oct 10, 2011 | 3.560 | 3.620 | 3.440 | 3.590 | 607,972 | +0.20(+5.90%) |
Oct 07, 2011 | 3.950 | 4.020 | 3.370 | 3.390 | 1,387,365 | -0.44(-11.49%) |
Oct 06, 2011 | 4.090 | 4.140 | 3.670 | 3.830 | 1,612,556 | +0.18(+4.93%) |
Oct 05, 2011 | 3.490 | 3.730 | 3.350 | 3.650 | 1,513,337 | +0.15(+4.29%) |
Oct 04, 2011 | 3.180 | 3.760 | 3.050 | 3.500 | 1,771,715 | +0.30(+9.37%) |
Oct 03, 2011 | 3.680 | 3.700 | 3.170 | 3.200 | 846,219 | -0.48(-13.04%) |
Sep 30, 2011 | 3.870 | 3.920 | 3.660 | 3.680 | 671,447 | -0.27(-6.84%) |
Sep 29, 2011 | 4.310 | 4.339 | 3.800 | 3.950 | 1,096,161 | -0.20(-4.82%) |
Sep 28, 2011 | 4.350 | 4.420 | 4.100 | 4.150 | 1,589,850 | -0.20(-4.60%) |
Sep 27, 2011 | 4.750 | 4.900 | 4.340 | 4.350 | 797,855 | -0.25(-5.43%) |
Sep 26, 2011 | 4.860 | 5.000 | 4.550 | 4.600 | 671,219 | -0.12(-2.54%) |
Sep 23, 2011 | 4.370 | 4.820 | 4.370 | 4.720 | 666,013 | +0.31(+7.03%) |
Sep 22, 2011 | 4.270 | 4.550 | 4.260 | 4.410 | 909,731 | -0.07(-1.56%) |
Sep 21, 2011 | 4.330 | 4.600 | 4.320 | 4.480 | 938,311 | +0.16(+3.70%) |
Sep 20, 2011 | 4.610 | 4.670 | 4.260 | 4.320 | 941,193 | -0.28(-6.09%) |
Sep 19, 2011 | 4.750 | 4.800 | 4.510 | 4.600 | 851,758 | -0.30(-6.12%) |
Sep 16, 2011 | 5.060 | 5.100 | 4.780 | 4.900 | 1,035,842 | -0.17(-3.35%) |
Sep 15, 2011 | 5.160 | 5.201 | 4.970 | 5.070 | 580,968 | -0.01(-0.20%) |
Sep 14, 2011 | 5.080 | 5.310 | 4.975 | 5.080 | 1,059,676 | -0.08(-1.55%) |
Sep 13, 2011 | 5.050 | 5.250 | 4.920 | 5.160 | 698,662 | +0.12(+2.38%) |
Sep 12, 2011 | 5.120 | 5.250 | 4.880 | 5.040 | 992,006 | -0.24(-4.55%) |
Sep 09, 2011 | 5.750 | 5.780 | 5.060 | 5.280 | 1,751,273 | -0.42(-7.37%) |
Sep 08, 2011 | 6.040 | 6.130 | 5.660 | 5.700 | 1,417,040 | -0.44(-7.17%) |
Sep 07, 2011 | 6.050 | 6.200 | 5.968 | 6.140 | 562,886 | +0.28(+4.78%) |
Sep 06, 2011 | 5.960 | 5.990 | 5.690 | 5.860 | 589,874 | -0.18(-2.98%) |
Sep 02, 2011 | 6.310 | 6.430 | 5.910 | 6.040 | 579,319 | -0.42(-6.50%) |
Sep 01, 2011 | 6.800 | 7.020 | 6.350 | 6.460 | 562,522 | -0.28(-4.15%) |
Aug 31, 2011 | 6.670 | 6.780 | 6.500 | 6.740 | 703,595 | +0.17(+2.59%) |
Aug 30, 2011 | 6.460 | 6.680 | 6.260 | 6.570 | 550,670 | +0.01(+0.15%) |
Aug 29, 2011 | 6.550 | 6.700 | 6.390 | 6.560 | 508,786 | +0.16(+2.50%) |
Aug 26, 2011 | 6.500 | 6.680 | 6.050 | 6.400 | 547,134 | +0.22(+3.56%) |
Aug 25, 2011 | 6.700 | 6.700 | 6.070 | 6.180 | 593,112 | -0.40(-6.08%) |
Aug 24, 2011 | 6.170 | 6.670 | 5.950 | 6.580 | 734,862 | +0.44(+7.17%) |
Aug 23, 2011 | 5.770 | 6.340 | 5.740 | 6.140 | 879,602 | +0.44(+7.72%) |
Aug 22, 2011 | 6.410 | 6.490 | 5.610 | 5.700 | 953,776 | -0.58(-9.24%) |
Aug 19, 2011 | 6.590 | 6.850 | 6.160 | 6.280 | 1,105,009 | -0.39(-5.85%) |
Aug 18, 2011 | 7.160 | 7.240 | 6.660 | 6.670 | 657,457 | -0.75(-10.11%) |
Aug 17, 2011 | 7.410 | 7.840 | 7.300 | 7.420 | 999,909 | -0.45(-5.72%) |
Aug 16, 2011 | 7.790 | 7.880 | 7.600 | 7.870 | 445,312 | +0.06(+0.77%) |
Aug 15, 2011 | 7.870 | 7.990 | 7.460 | 7.810 | 603,834 | +0.45(+6.11%) |
Aug 12, 2011 | 7.770 | 8.020 | 7.310 | 7.360 | 597,401 | -0.28(-3.66%) |
Aug 11, 2011 | 7.030 | 7.720 | 6.950 | 7.640 | 586,586 | +0.71(+10.25%) |
Aug 10, 2011 | 6.870 | 7.460 | 6.730 | 6.930 | 713,812 | -0.16(-2.26%) |
Aug 09, 2011 | 7.070 | 7.150 | 6.500 | 7.090 | 756,864 | +0.56(+8.58%) |
Aug 08, 2011 | 7.200 | 7.360 | 6.330 | 6.530 | 1,951,127 | -1.16(-15.08%) |
Aug 05, 2011 | 7.650 | 7.950 | 7.200 | 7.690 | 890,133 | +0.16(+2.12%) |
Aug 04, 2011 | 8.200 | 8.430 | 7.510 | 7.530 | 928,448 | -0.92(-10.89%) |
Aug 03, 2011 | 8.560 | 8.660 | 8.230 | 8.450 | 640,170 | -0.05(-0.59%) |
Aug 02, 2011 | 8.520 | 8.780 | 8.500 | 8.500 | 567,364 | -0.16(-1.85%) |
Aug 01, 2011 | 8.970 | 9.220 | 8.520 | 8.660 | 556,773 | -0.11(-1.25%) |
Jul 29, 2011 | 8.660 | 8.834 | 8.600 | 8.770 | 403,417 | -0.03(-0.34%) |
Jul 28, 2011 | 8.900 | 9.130 | 8.790 | 8.800 | 424,256 | -0.13(-1.46%) |
Jul 27, 2011 | 9.120 | 9.140 | 8.820 | 8.930 | 554,052 | -0.25(-2.72%) |
Jul 26, 2011 | 9.330 | 9.470 | 9.100 | 9.180 | 436,227 | -0.17(-1.82%) |
Jul 25, 2011 | 9.550 | 9.880 | 9.320 | 9.350 | 490,195 | -0.28(-2.91%) |
Jul 22, 2011 | 9.420 | 9.720 | 9.250 | 9.630 | 528,675 | +0.40(+4.28%) |
Jul 21, 2011 | 9.520 | 9.520 | 9.130 | 9.235 | 538,014 | +0.00(+0.05%) |
Jul 20, 2011 | 9.110 | 9.620 | 9.110 | 9.230 | 953,282 | -0.29(-3.05%) |
Jul 19, 2011 | 9.340 | 9.560 | 9.300 | 9.520 | 512,720 | +0.28(+3.03%) |
Jul 18, 2011 | 9.480 | 9.490 | 9.090 | 9.240 | 531,233 | -0.27(-2.84%) |
Jul 15, 2011 | 9.540 | 9.680 | 9.380 | 9.510 | 414,866 | +0.00(+0.00%) |
Jul 14, 2011 | 9.880 | 9.880 | 9.400 | 9.510 | 583,726 | -0.36(-3.65%) |
Jul 13, 2011 | 9.850 | 10.04 | 9.820 | 9.870 | 516,904 | +0.18(+1.86%) |
Jul 12, 2011 | 10.00 | 10.18 | 9.560 | 9.690 | 965,646 | -0.44(-4.34%) |
Jul 11, 2011 | 10.30 | 10.38 | 10.10 | 10.13 | 443,817 | -0.34(-3.25%) |
Jul 08, 2011 | 10.67 | 10.69 | 10.38 | 10.47 | 974,213 | -0.48(-4.38%) |
Jul 07, 2011 | 10.80 | 11.01 | 10.64 | 10.95 | 1,042,260 | -0.10(-0.90%) |
Jul 06, 2011 | 11.43 | 11.45 | 11.01 | 11.05 | 475,086 | -0.42(-3.66%) |
Jul 05, 2011 | 11.42 | 11.65 | 11.17 | 11.47 | 625,378 | -0.01(-0.09%) |