Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.350 | 6.470 | 6.270 | 6.310 | 326,913 | -0.10(-1.56%) |
Jul 30, 2012 | 6.450 | 6.530 | 6.370 | 6.410 | 201,158 | -0.05(-0.77%) |
Jul 27, 2012 | 6.230 | 6.510 | 6.102 | 6.460 | 289,352 | +0.25(+4.11%) |
Jul 26, 2012 | 6.250 | 6.310 | 6.140 | 6.205 | 687,648 | +0.04(+0.73%) |
Jul 25, 2012 | 6.350 | 6.390 | 6.145 | 6.160 | 380,886 | -0.11(-1.75%) |
Jul 24, 2012 | 6.530 | 6.550 | 6.240 | 6.270 | 1,009,685 | -0.24(-3.69%) |
Jul 23, 2012 | 6.450 | 6.530 | 6.320 | 6.510 | 628,641 | -0.03(-0.46%) |
Jul 20, 2012 | 6.440 | 6.550 | 6.411 | 6.540 | 313,144 | +0.03(+0.46%) |
Jul 19, 2012 | 6.520 | 6.560 | 6.440 | 6.510 | 246,180 | +0.01(+0.15%) |
Jul 18, 2012 | 6.400 | 6.650 | 6.400 | 6.500 | 295,371 | +0.07(+1.09%) |
Jul 17, 2012 | 6.410 | 6.480 | 6.280 | 6.430 | 307,422 | +0.05(+0.78%) |
Jul 16, 2012 | 6.580 | 6.580 | 6.350 | 6.380 | 296,262 | -0.20(-3.04%) |
Jul 13, 2012 | 6.370 | 6.610 | 6.341 | 6.580 | 310,741 | +0.22(+3.46%) |
Jul 12, 2012 | 6.390 | 6.410 | 6.250 | 6.360 | 448,215 | -0.08(-1.24%) |
Jul 11, 2012 | 6.260 | 6.460 | 6.220 | 6.440 | 463,137 | +0.18(+2.88%) |
Jul 10, 2012 | 6.370 | 6.400 | 6.220 | 6.260 | 687,315 | -0.04(-0.63%) |
Jul 09, 2012 | 6.280 | 6.369 | 6.260 | 6.300 | 536,185 | -0.04(-0.71%) |
Jul 06, 2012 | 6.400 | 6.430 | 6.310 | 6.345 | 446,790 | -0.15(-2.23%) |
Jul 05, 2012 | 6.730 | 6.790 | 6.440 | 6.490 | 368,925 | -0.24(-3.57%) |
Jul 03, 2012 | 6.710 | 6.810 | 6.650 | 6.730 | 199,120 | -0.00(-0.07%) |
Jul 02, 2012 | 6.830 | 6.850 | 6.620 | 6.735 | 509,331 | -0.08(-1.17%) |
Jun 29, 2012 | 6.720 | 6.880 | 6.620 | 6.815 | 346,118 | +0.29(+4.36%) |
Jun 28, 2012 | 6.510 | 6.740 | 6.370 | 6.530 | 296,583 | -0.01(-0.15%) |
Jun 27, 2012 | 6.200 | 6.590 | 6.190 | 6.540 | 488,862 | +0.39(+6.34%) |
Jun 26, 2012 | 6.270 | 6.270 | 6.050 | 6.150 | 474,146 | -0.10(-1.60%) |
Jun 25, 2012 | 6.370 | 6.370 | 6.200 | 6.250 | 257,906 | -0.25(-3.77%) |
Jun 22, 2012 | 6.100 | 6.520 | 6.030 | 6.495 | 1,489,510 | +0.40(+6.48%) |
Jun 21, 2012 | 5.980 | 6.260 | 5.980 | 6.100 | 614,026 | +0.14(+2.35%) |
Jun 20, 2012 | 6.110 | 6.160 | 5.960 | 5.960 | 316,325 | -0.17(-2.77%) |
Jun 19, 2012 | 6.000 | 6.180 | 6.000 | 6.130 | 406,723 | +0.14(+2.34%) |
Jun 18, 2012 | 5.950 | 6.090 | 5.910 | 5.990 | 567,783 | +0.00(+0.00%) |
Jun 15, 2012 | 6.030 | 6.120 | 5.960 | 5.990 | 554,227 | -0.05(-0.83%) |
Jun 14, 2012 | 6.070 | 6.180 | 5.990 | 6.040 | 407,564 | -0.01(-0.25%) |
Jun 13, 2012 | 6.030 | 6.150 | 5.970 | 6.055 | 472,417 | -0.00(-0.08%) |
Jun 12, 2012 | 6.040 | 6.110 | 5.950 | 6.060 | 393,744 | +0.06(+1.00%) |
Jun 11, 2012 | 6.150 | 6.180 | 5.990 | 6.000 | 499,789 | -0.15(-2.44%) |
Jun 08, 2012 | 6.240 | 6.240 | 6.110 | 6.150 | 675,448 | -0.11(-1.76%) |
Jun 07, 2012 | 6.500 | 6.610 | 6.250 | 6.260 | 405,332 | -0.14(-2.19%) |
Jun 06, 2012 | 6.320 | 6.500 | 6.320 | 6.400 | 334,088 | +0.09(+1.43%) |
Jun 05, 2012 | 6.160 | 6.320 | 6.090 | 6.310 | 454,241 | +0.07(+1.12%) |
Jun 04, 2012 | 6.180 | 6.245 | 6.020 | 6.240 | 467,760 | +0.07(+1.13%) |
Jun 01, 2012 | 5.810 | 6.250 | 5.810 | 6.170 | 818,187 | -0.10(-1.59%) |
May 31, 2012 | 6.010 | 6.330 | 5.860 | 6.270 | 838,317 | +0.26(+4.33%) |
May 30, 2012 | 6.120 | 6.220 | 5.940 | 6.010 | 336,386 | -0.21(-3.38%) |
May 29, 2012 | 6.230 | 6.320 | 6.085 | 6.220 | 318,138 | +0.04(+0.65%) |
May 25, 2012 | 6.070 | 6.240 | 6.060 | 6.180 | 295,924 | +0.13(+2.15%) |
May 24, 2012 | 6.210 | 6.240 | 5.960 | 6.050 | 385,944 | -0.16(-2.58%) |
May 23, 2012 | 5.980 | 6.240 | 5.930 | 6.210 | 371,257 | +0.03(+0.49%) |
May 22, 2012 | 6.220 | 6.330 | 6.130 | 6.180 | 478,312 | -0.02(-0.32%) |
May 21, 2012 | 5.970 | 6.250 | 5.940 | 6.200 | 376,182 | +0.25(+4.20%) |
May 18, 2012 | 6.140 | 6.230 | 5.850 | 5.950 | 653,856 | -0.19(-3.09%) |
May 17, 2012 | 6.360 | 6.440 | 6.130 | 6.140 | 548,242 | -0.22(-3.46%) |
May 16, 2012 | 6.290 | 6.440 | 6.250 | 6.360 | 458,250 | +0.06(+0.95%) |
May 15, 2012 | 6.390 | 6.479 | 6.270 | 6.300 | 480,652 | -0.11(-1.72%) |
May 14, 2012 | 6.320 | 6.500 | 6.310 | 6.410 | 302,339 | -0.03(-0.47%) |
May 11, 2012 | 6.540 | 6.670 | 6.380 | 6.440 | 527,741 | -0.18(-2.72%) |
May 10, 2012 | 6.620 | 6.760 | 6.580 | 6.620 | 683,959 | +0.04(+0.61%) |
May 09, 2012 | 7.060 | 7.120 | 6.380 | 6.580 | 2,026,239 | -0.56(-7.84%) |
May 08, 2012 | 7.170 | 7.300 | 6.950 | 7.140 | 527,822 | -0.12(-1.65%) |
May 07, 2012 | 7.010 | 7.280 | 6.950 | 7.260 | 428,957 | +0.19(+2.69%) |
May 04, 2012 | 7.080 | 7.180 | 6.930 | 7.070 | 794,261 | -0.03(-0.42%) |
May 03, 2012 | 7.450 | 7.450 | 7.040 | 7.100 | 1,258,715 | -0.39(-5.21%) |
May 02, 2012 | 7.490 | 7.530 | 7.260 | 7.490 | 459,649 | -0.05(-0.66%) |
May 01, 2012 | 7.680 | 7.770 | 7.540 | 7.540 | 532,442 | -0.16(-2.01%) |
Apr 30, 2012 | 7.840 | 7.900 | 7.680 | 7.695 | 675,879 | -0.13(-1.72%) |
Apr 27, 2012 | 7.750 | 7.850 | 7.630 | 7.830 | 458,843 | +0.09(+1.16%) |
Apr 26, 2012 | 7.910 | 7.950 | 7.620 | 7.740 | 956,694 | -0.17(-2.15%) |
Apr 25, 2012 | 8.000 | 8.070 | 7.820 | 7.910 | 924,990 | +0.01(+0.13%) |
Apr 24, 2012 | 7.520 | 7.990 | 7.450 | 7.900 | 895,733 | +0.37(+4.91%) |
Apr 23, 2012 | 7.520 | 7.580 | 7.300 | 7.530 | 603,044 | -0.16(-2.08%) |
Apr 20, 2012 | 7.870 | 7.890 | 7.620 | 7.690 | 769,315 | -0.06(-0.77%) |
Apr 19, 2012 | 7.890 | 8.050 | 7.660 | 7.750 | 1,277,580 | -0.10(-1.27%) |
Apr 18, 2012 | 7.260 | 7.930 | 7.260 | 7.850 | 2,183,768 | +0.52(+7.09%) |
Apr 17, 2012 | 7.310 | 7.460 | 7.200 | 7.330 | 519,879 | +0.13(+1.88%) |
Apr 16, 2012 | 7.350 | 7.480 | 6.990 | 7.195 | 891,025 | -0.15(-2.04%) |
Apr 13, 2012 | 7.170 | 7.350 | 7.010 | 7.345 | 734,226 | +0.11(+1.59%) |
Apr 12, 2012 | 6.890 | 7.270 | 6.890 | 7.230 | 765,629 | +0.41(+6.01%) |
Apr 11, 2012 | 6.660 | 6.840 | 6.581 | 6.820 | 395,112 | +0.26(+3.96%) |
Apr 10, 2012 | 6.860 | 6.900 | 6.510 | 6.560 | 803,574 | -0.33(-4.79%) |
Apr 09, 2012 | 6.980 | 7.000 | 6.870 | 6.890 | 416,010 | -0.27(-3.77%) |
Apr 05, 2012 | 7.110 | 7.240 | 7.010 | 7.160 | 350,123 | +0.03(+0.42%) |
Apr 04, 2012 | 7.270 | 7.300 | 7.000 | 7.130 | 880,899 | -0.07(-0.97%) |
Apr 03, 2012 | 7.220 | 7.280 | 7.100 | 7.200 | 376,132 | -0.03(-0.41%) |
Apr 02, 2012 | 7.010 | 7.260 | 6.860 | 7.230 | 564,440 | +0.17(+2.41%) |
Mar 30, 2012 | 7.090 | 7.160 | 7.010 | 7.060 | 308,399 | +0.05(+0.71%) |
Mar 29, 2012 | 7.080 | 7.099 | 6.800 | 7.010 | 472,292 | -0.11(-1.54%) |
Mar 28, 2012 | 7.140 | 7.260 | 7.010 | 7.120 | 448,597 | -0.02(-0.28%) |
Mar 27, 2012 | 7.380 | 7.450 | 7.130 | 7.140 | 512,375 | -0.24(-3.25%) |
Mar 26, 2012 | 7.120 | 7.430 | 7.050 | 7.380 | 801,454 | +0.37(+5.28%) |
Mar 23, 2012 | 6.850 | 7.040 | 6.820 | 7.010 | 519,685 | +0.07(+1.01%) |
Mar 22, 2012 | 6.870 | 6.960 | 6.740 | 6.940 | 288,542 | -0.02(-0.29%) |
Mar 21, 2012 | 6.750 | 6.985 | 6.690 | 6.960 | 477,537 | +0.21(+3.11%) |
Mar 20, 2012 | 6.770 | 6.840 | 6.690 | 6.750 | 202,620 | -0.09(-1.32%) |
Mar 19, 2012 | 6.900 | 7.030 | 6.830 | 6.840 | 337,870 | -0.07(-1.01%) |
Mar 16, 2012 | 6.840 | 6.950 | 6.750 | 6.910 | 468,279 | +0.10(+1.47%) |
Mar 15, 2012 | 6.850 | 6.850 | 6.690 | 6.810 | 261,692 | -0.01(-0.15%) |
Mar 14, 2012 | 6.620 | 6.880 | 6.580 | 6.820 | 383,027 | +0.19(+2.87%) |
Mar 13, 2012 | 6.450 | 6.660 | 6.400 | 6.630 | 377,651 | +0.23(+3.59%) |
Mar 12, 2012 | 6.630 | 6.640 | 6.350 | 6.400 | 270,599 | -0.24(-3.61%) |
Mar 09, 2012 | 6.620 | 6.850 | 6.605 | 6.640 | 340,638 | -0.01(-0.15%) |
Mar 08, 2012 | 6.490 | 6.710 | 6.370 | 6.650 | 431,408 | +0.21(+3.26%) |
Mar 07, 2012 | 6.220 | 6.480 | 6.190 | 6.440 | 520,570 | +0.28(+4.55%) |
Mar 06, 2012 | 6.330 | 6.400 | 6.100 | 6.160 | 637,773 | -0.27(-4.20%) |
Mar 05, 2012 | 6.480 | 6.490 | 6.240 | 6.430 | 605,911 | -0.06(-0.92%) |
Mar 02, 2012 | 6.750 | 6.750 | 6.430 | 6.490 | 528,892 | -0.28(-4.14%) |
Mar 01, 2012 | 6.820 | 6.930 | 6.760 | 6.770 | 394,065 | -0.01(-0.15%) |
Feb 29, 2012 | 6.900 | 7.170 | 6.760 | 6.780 | 570,734 | -0.12(-1.74%) |
Feb 28, 2012 | 6.940 | 7.000 | 6.840 | 6.900 | 263,186 | -0.03(-0.43%) |
Feb 27, 2012 | 6.980 | 7.070 | 6.820 | 6.930 | 356,659 | -0.09(-1.28%) |
Feb 24, 2012 | 7.050 | 7.095 | 6.950 | 7.020 | 239,268 | -0.02(-0.28%) |
Feb 23, 2012 | 6.950 | 7.150 | 6.870 | 7.040 | 653,736 | +0.07(+1.00%) |
Feb 22, 2012 | 7.090 | 7.160 | 6.940 | 6.970 | 379,539 | -0.19(-2.65%) |
Feb 21, 2012 | 7.210 | 7.280 | 6.970 | 7.160 | 611,093 | -0.04(-0.56%) |
Feb 17, 2012 | 7.380 | 7.400 | 7.070 | 7.200 | 618,809 | -0.12(-1.64%) |
Feb 16, 2012 | 7.190 | 7.550 | 7.160 | 7.320 | 852,984 | +0.11(+1.53%) |
Feb 15, 2012 | 7.430 | 7.500 | 7.190 | 7.210 | 575,060 | -0.14(-1.90%) |
Feb 14, 2012 | 7.460 | 7.500 | 7.140 | 7.350 | 508,328 | -0.19(-2.52%) |
Feb 13, 2012 | 7.100 | 7.600 | 7.020 | 7.540 | 1,024,698 | +0.52(+7.41%) |
Feb 10, 2012 | 7.100 | 7.310 | 6.870 | 7.020 | 1,407,767 | -0.20(-2.77%) |
Feb 09, 2012 | 6.300 | 7.600 | 6.210 | 7.220 | 4,884,336 | +0.93(+14.79%) |
Feb 08, 2012 | 6.180 | 6.300 | 6.120 | 6.290 | 554,976 | +0.10(+1.62%) |
Feb 07, 2012 | 6.210 | 6.270 | 6.130 | 6.190 | 523,425 | -0.06(-0.96%) |
Feb 06, 2012 | 6.170 | 6.300 | 6.110 | 6.250 | 459,378 | +0.00(+0.00%) |
Feb 03, 2012 | 6.240 | 6.290 | 6.060 | 6.250 | 639,124 | +0.14(+2.29%) |
Feb 02, 2012 | 6.100 | 6.300 | 6.035 | 6.110 | 996,457 | -0.02(-0.33%) |
Feb 01, 2012 | 5.690 | 6.140 | 5.660 | 6.130 | 1,211,334 | +0.48(+8.50%) |
Jan 31, 2012 | 5.360 | 5.680 | 5.310 | 5.650 | 804,436 | +0.34(+6.40%) |
Jan 30, 2012 | 5.290 | 5.370 | 5.250 | 5.310 | 232,110 | -0.02(-0.38%) |
Jan 27, 2012 | 5.290 | 5.350 | 5.210 | 5.330 | 382,071 | +0.03(+0.57%) |
Jan 26, 2012 | 5.380 | 5.540 | 5.250 | 5.300 | 445,469 | -0.02(-0.38%) |
Jan 25, 2012 | 5.250 | 5.360 | 5.110 | 5.320 | 450,763 | +0.05(+0.95%) |
Jan 24, 2012 | 5.170 | 5.289 | 5.070 | 5.270 | 308,988 | +0.05(+0.96%) |
Jan 23, 2012 | 5.250 | 5.320 | 5.170 | 5.220 | 225,850 | -0.03(-0.57%) |
Jan 20, 2012 | 5.330 | 5.420 | 5.110 | 5.250 | 789,674 | -0.11(-2.05%) |
Jan 19, 2012 | 5.110 | 5.380 | 5.100 | 5.360 | 768,350 | +0.27(+5.30%) |
Jan 18, 2012 | 5.000 | 5.140 | 4.980 | 5.090 | 492,353 | +0.06(+1.19%) |
Jan 17, 2012 | 4.740 | 5.149 | 4.729 | 5.030 | 995,373 | +0.35(+7.48%) |
Jan 13, 2012 | 4.550 | 4.730 | 4.500 | 4.680 | 524,678 | +0.13(+2.86%) |
Jan 12, 2012 | 4.450 | 4.600 | 4.350 | 4.550 | 813,394 | -0.06(-1.30%) |
Jan 11, 2012 | 4.530 | 4.650 | 4.470 | 4.610 | 326,048 | +0.07(+1.54%) |
Jan 10, 2012 | 4.540 | 4.730 | 4.510 | 4.540 | 411,072 | +0.06(+1.34%) |
Jan 09, 2012 | 4.450 | 4.490 | 4.350 | 4.480 | 223,780 | +0.05(+1.13%) |
Jan 06, 2012 | 4.430 | 4.470 | 4.350 | 4.430 | 221,924 | +0.00(+0.00%) |
Jan 05, 2012 | 4.360 | 4.460 | 4.300 | 4.430 | 227,917 | +0.02(+0.45%) |
Jan 04, 2012 | 4.440 | 4.500 | 4.310 | 4.410 | 417,830 | +0.18(+4.26%) |
Dec 30, 2011 | 4.121 | 4.280 | 4.121 | 4.230 | 296,111 | +0.07(+1.68%) |
Dec 29, 2011 | 4.060 | 4.190 | 4.050 | 4.160 | 463,001 | +0.09(+2.21%) |
Dec 28, 2011 | 4.240 | 4.250 | 4.070 | 4.070 | 355,986 | -0.17(-4.01%) |
Dec 27, 2011 | 4.380 | 4.390 | 4.210 | 4.240 | 292,729 | -0.18(-4.07%) |
Dec 23, 2011 | 4.420 | 4.440 | 4.270 | 4.420 | 269,249 | -0.03(-0.67%) |
Dec 21, 2011 | 4.370 | 4.470 | 4.290 | 4.450 | 244,189 | +0.04(+0.91%) |
Dec 20, 2011 | 4.300 | 4.440 | 4.230 | 4.410 | 713,154 | +0.21(+5.00%) |
Dec 19, 2011 | 4.260 | 4.300 | 4.170 | 4.200 | 336,824 | -0.01(-0.24%) |
Dec 16, 2011 | 4.210 | 4.270 | 4.121 | 4.210 | 584,646 | +0.04(+0.96%) |
Dec 15, 2011 | 4.000 | 4.200 | 3.980 | 4.170 | 640,687 | +0.26(+6.65%) |
Dec 14, 2011 | 3.920 | 4.020 | 3.865 | 3.910 | 505,981 | -0.04(-1.01%) |
Dec 13, 2011 | 4.100 | 4.103 | 3.930 | 3.950 | 393,492 | -0.10(-2.47%) |
Dec 12, 2011 | 4.060 | 4.120 | 3.990 | 4.050 | 294,316 | -0.06(-1.46%) |
Dec 09, 2011 | 3.950 | 4.230 | 3.910 | 4.110 | 431,546 | +0.20(+5.12%) |
Dec 08, 2011 | 4.060 | 4.100 | 3.910 | 3.910 | 522,542 | -0.18(-4.40%) |
Dec 07, 2011 | 4.140 | 4.150 | 4.030 | 4.090 | 308,560 | -0.07(-1.68%) |
Dec 06, 2011 | 4.330 | 4.360 | 4.125 | 4.160 | 387,716 | -0.16(-3.70%) |
Dec 05, 2011 | 4.310 | 4.480 | 4.230 | 4.320 | 706,151 | +0.09(+2.13%) |
Dec 02, 2011 | 4.100 | 4.270 | 4.010 | 4.230 | 885,018 | +0.20(+4.96%) |
Dec 01, 2011 | 3.830 | 4.085 | 3.830 | 4.030 | 503,373 | +0.02(+0.50%) |
Nov 30, 2011 | 3.810 | 4.020 | 3.750 | 4.010 | 724,198 | +0.37(+10.16%) |
Nov 29, 2011 | 3.700 | 3.700 | 3.550 | 3.640 | 317,763 | -0.06(-1.62%) |
Nov 28, 2011 | 3.730 | 3.900 | 3.600 | 3.700 | 572,282 | +0.10(+2.78%) |
Nov 25, 2011 | 3.620 | 3.700 | 3.600 | 3.600 | 178,899 | -0.02(-0.55%) |
Nov 23, 2011 | 3.820 | 3.891 | 3.620 | 3.620 | 511,681 | -0.21(-5.48%) |
Nov 22, 2011 | 4.000 | 4.030 | 3.830 | 3.830 | 372,918 | -0.19(-4.73%) |
Nov 21, 2011 | 4.080 | 4.080 | 3.970 | 4.020 | 766,193 | -0.13(-3.13%) |
Nov 18, 2011 | 4.150 | 4.210 | 4.090 | 4.150 | 590,312 | +0.01(+0.24%) |
Nov 17, 2011 | 4.110 | 4.240 | 4.030 | 4.140 | 956,193 | +0.03(+0.73%) |
Nov 16, 2011 | 3.990 | 4.130 | 3.940 | 4.110 | 1,011,946 | +0.08(+1.99%) |
Nov 15, 2011 | 3.950 | 4.095 | 3.850 | 4.030 | 546,525 | +0.09(+2.28%) |
Nov 14, 2011 | 4.130 | 4.170 | 3.910 | 3.940 | 424,627 | -0.21(-5.06%) |
Nov 11, 2011 | 4.040 | 4.150 | 4.040 | 4.150 | 396,092 | +0.14(+3.49%) |
Nov 10, 2011 | 3.990 | 4.090 | 3.850 | 4.010 | 779,862 | +0.11(+2.82%) |
Nov 09, 2011 | 4.060 | 4.150 | 3.870 | 3.900 | 885,210 | -0.34(-8.02%) |
Nov 08, 2011 | 4.060 | 4.260 | 4.050 | 4.240 | 480,087 | +0.20(+4.95%) |
Nov 07, 2011 | 4.000 | 4.040 | 3.850 | 4.040 | 260,328 | +0.03(+0.75%) |
Nov 04, 2011 | 4.000 | 4.030 | 3.890 | 4.010 | 208,658 | -0.03(-0.74%) |
Nov 03, 2011 | 4.000 | 4.060 | 3.850 | 4.040 | 358,563 | +0.08(+2.02%) |
Nov 02, 2011 | 3.800 | 3.980 | 3.750 | 3.960 | 385,417 | +0.23(+6.17%) |
Nov 01, 2011 | 3.910 | 3.930 | 3.710 | 3.730 | 577,241 | -0.27(-6.75%) |
Oct 31, 2011 | 4.060 | 4.150 | 3.970 | 4.000 | 301,759 | -0.12(-2.91%) |
Oct 28, 2011 | 4.210 | 4.260 | 4.100 | 4.120 | 470,028 | -0.12(-2.83%) |
Oct 27, 2011 | 4.150 | 4.340 | 4.140 | 4.240 | 800,529 | +0.22(+5.47%) |
Oct 26, 2011 | 3.800 | 4.070 | 3.800 | 4.020 | 723,088 | +0.26(+6.91%) |
Oct 25, 2011 | 4.120 | 4.150 | 3.730 | 3.760 | 762,344 | -0.26(-6.47%) |
Oct 24, 2011 | 3.980 | 4.080 | 3.940 | 4.020 | 1,168,103 | +0.06(+1.52%) |
Oct 21, 2011 | 3.690 | 3.980 | 3.680 | 3.960 | 718,229 | +0.34(+9.39%) |
Oct 20, 2011 | 3.610 | 3.650 | 3.500 | 3.620 | 331,287 | +0.01(+0.28%) |
Oct 19, 2011 | 3.690 | 3.770 | 3.590 | 3.610 | 531,826 | -0.08(-2.17%) |
Oct 18, 2011 | 3.700 | 3.830 | 3.600 | 3.690 | 1,192,712 | +0.00(+0.00%) |
Oct 17, 2011 | 3.940 | 4.050 | 3.680 | 3.690 | 461,341 | -0.26(-6.58%) |
Oct 14, 2011 | 3.940 | 3.990 | 3.880 | 3.950 | 638,133 | +0.04(+1.02%) |
Oct 13, 2011 | 3.860 | 3.950 | 3.820 | 3.910 | 630,384 | +0.02(+0.51%) |
Oct 12, 2011 | 3.970 | 3.970 | 3.850 | 3.890 | 537,133 | -0.05(-1.27%) |
Oct 11, 2011 | 3.750 | 3.940 | 3.720 | 3.940 | 662,734 | +0.15(+3.96%) |
Oct 10, 2011 | 3.730 | 3.825 | 3.670 | 3.790 | 464,395 | +0.12(+3.27%) |
Oct 07, 2011 | 3.950 | 3.960 | 3.650 | 3.670 | 655,867 | -0.28(-7.09%) |
Oct 06, 2011 | 3.970 | 4.070 | 3.860 | 3.950 | 626,024 | +0.04(+1.02%) |
Oct 05, 2011 | 3.860 | 3.980 | 3.680 | 3.910 | 494,159 | +0.05(+1.30%) |
Oct 04, 2011 | 3.550 | 3.890 | 3.500 | 3.860 | 890,141 | +0.24(+6.63%) |
Oct 03, 2011 | 3.980 | 4.020 | 3.600 | 3.620 | 802,528 | -0.39(-9.73%) |
Sep 30, 2011 | 4.170 | 4.280 | 3.990 | 4.010 | 443,922 | -0.23(-5.42%) |
Sep 29, 2011 | 4.190 | 4.370 | 4.080 | 4.240 | 586,455 | +0.18(+4.43%) |
Sep 28, 2011 | 4.000 | 4.180 | 3.930 | 4.060 | 1,150,677 | +0.06(+1.50%) |
Sep 27, 2011 | 4.160 | 4.390 | 3.930 | 4.000 | 1,487,381 | -0.04(-0.99%) |
Sep 26, 2011 | 3.980 | 4.140 | 3.955 | 4.040 | 884,269 | +0.14(+3.59%) |
Sep 23, 2011 | 3.640 | 4.120 | 3.610 | 3.900 | 998,897 | +0.27(+7.44%) |
Sep 22, 2011 | 3.900 | 3.900 | 3.550 | 3.630 | 1,689,737 | -0.31(-7.87%) |
Sep 21, 2011 | 4.110 | 4.110 | 3.880 | 3.940 | 2,541,996 | -0.18(-4.37%) |
Sep 20, 2011 | 4.950 | 4.990 | 4.120 | 4.120 | 4,699,763 | -0.79(-16.09%) |
Sep 19, 2011 | 5.010 | 5.120 | 4.891 | 4.910 | 900,214 | -0.18(-3.54%) |
Sep 16, 2011 | 5.290 | 5.300 | 5.010 | 5.090 | 1,450,766 | -0.17(-3.23%) |
Sep 15, 2011 | 4.760 | 5.390 | 4.720 | 5.260 | 1,854,704 | +0.56(+11.91%) |
Sep 14, 2011 | 4.540 | 4.820 | 4.540 | 4.700 | 1,574,033 | +0.25(+5.62%) |
Sep 13, 2011 | 4.300 | 4.450 | 4.270 | 4.450 | 2,054,762 | +0.18(+4.22%) |
Sep 12, 2011 | 4.260 | 4.340 | 4.150 | 4.270 | 416,111 | -0.03(-0.70%) |
Sep 09, 2011 | 4.400 | 4.450 | 4.240 | 4.300 | 473,425 | -0.13(-2.93%) |
Sep 08, 2011 | 4.560 | 4.666 | 4.390 | 4.430 | 409,049 | -0.16(-3.49%) |
Sep 07, 2011 | 4.510 | 4.610 | 4.510 | 4.590 | 341,828 | +0.15(+3.38%) |
Sep 06, 2011 | 4.390 | 4.500 | 4.310 | 4.440 | 558,086 | -0.02(-0.45%) |
Sep 02, 2011 | 4.640 | 4.770 | 4.450 | 4.460 | 463,641 | -0.29(-6.11%) |
Sep 01, 2011 | 4.910 | 5.020 | 4.740 | 4.750 | 448,938 | -0.19(-3.85%) |
Aug 31, 2011 | 4.970 | 5.010 | 4.820 | 4.940 | 494,918 | +0.00(+0.00%) |
Aug 30, 2011 | 4.900 | 5.080 | 4.900 | 4.940 | 545,299 | +0.04(+0.82%) |
Aug 29, 2011 | 4.710 | 4.980 | 4.660 | 4.900 | 454,221 | +0.24(+5.15%) |
Aug 26, 2011 | 4.550 | 4.830 | 4.463 | 4.660 | 607,281 | +0.12(+2.64%) |
Aug 25, 2011 | 4.770 | 4.800 | 4.530 | 4.540 | 692,718 | -0.19(-4.02%) |
Aug 24, 2011 | 4.770 | 4.820 | 4.620 | 4.730 | 472,769 | -0.06(-1.25%) |
Aug 23, 2011 | 4.530 | 4.810 | 4.507 | 4.790 | 1,034,855 | +0.28(+6.21%) |
Aug 22, 2011 | 4.640 | 4.640 | 4.440 | 4.510 | 575,632 | -0.01(-0.22%) |
Aug 19, 2011 | 4.650 | 5.270 | 4.510 | 4.520 | 650,218 | -0.18(-3.83%) |
Aug 18, 2011 | 5.040 | 5.040 | 4.630 | 4.700 | 1,169,306 | -0.47(-9.09%) |
Aug 17, 2011 | 5.260 | 5.420 | 5.095 | 5.170 | 412,068 | -0.07(-1.34%) |
Aug 16, 2011 | 5.380 | 5.380 | 5.061 | 5.240 | 1,259,667 | -0.19(-3.50%) |
Aug 15, 2011 | 5.000 | 5.520 | 4.965 | 5.430 | 2,462,665 | +0.44(+8.82%) |
Aug 12, 2011 | 5.000 | 5.110 | 4.900 | 4.990 | 857,912 | +0.00(+0.00%) |
Aug 11, 2011 | 4.880 | 5.050 | 4.880 | 4.990 | 929,017 | +0.12(+2.46%) |
Aug 10, 2011 | 5.120 | 5.320 | 4.870 | 4.870 | 867,691 | -0.38(-7.24%) |
Aug 09, 2011 | 5.200 | 5.550 | 4.760 | 5.250 | 1,226,682 | +0.30(+6.06%) |
Aug 08, 2011 | 5.700 | 5.750 | 4.950 | 4.950 | 1,406,339 | -0.92(-15.67%) |
Aug 05, 2011 | 5.930 | 6.100 | 5.700 | 5.870 | 751,745 | +0.01(+0.17%) |
Aug 04, 2011 | 6.420 | 6.490 | 5.850 | 5.860 | 826,694 | -0.64(-9.85%) |
Aug 03, 2011 | 6.370 | 6.510 | 6.130 | 6.500 | 707,434 | +0.15(+2.36%) |
Aug 02, 2011 | 6.820 | 6.860 | 6.250 | 6.350 | 2,137,251 | -0.51(-7.43%) |