Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.229 | 4.277 | 4.141 | 4.263 | 926,369 | +0.04(+0.97%) |
May 30, 2012 | 4.290 | 4.324 | 4.202 | 4.222 | 652,647 | -0.12(-2.82%) |
May 29, 2012 | 4.317 | 4.345 | 4.229 | 4.345 | 656,464 | +0.08(+1.91%) |
May 25, 2012 | 4.236 | 4.270 | 4.202 | 4.263 | 640,466 | +0.03(+0.80%) |
May 24, 2012 | 4.100 | 4.236 | 4.059 | 4.229 | 650,304 | +0.14(+3.32%) |
May 23, 2012 | 4.025 | 4.107 | 3.977 | 4.093 | 488,245 | +0.01(+0.33%) |
May 22, 2012 | 4.100 | 4.141 | 4.039 | 4.079 | 1,073,916 | -0.02(-0.50%) |
May 21, 2012 | 4.120 | 4.195 | 4.066 | 4.100 | 865,321 | +0.01(+0.33%) |
May 18, 2012 | 4.113 | 4.175 | 4.066 | 4.086 | 777,515 | -0.01(-0.17%) |
May 17, 2012 | 4.188 | 4.215 | 4.086 | 4.093 | 683,209 | -0.10(-2.27%) |
May 16, 2012 | 4.270 | 4.311 | 4.188 | 4.188 | 319,687 | -0.07(-1.60%) |
May 15, 2012 | 4.249 | 4.317 | 4.222 | 4.256 | 460,093 | +0.01(+0.32%) |
May 14, 2012 | 4.304 | 4.331 | 4.236 | 4.243 | 445,742 | -0.10(-2.35%) |
May 11, 2012 | 4.324 | 4.399 | 4.311 | 4.345 | 628,255 | -0.03(-0.78%) |
May 10, 2012 | 4.406 | 4.419 | 4.351 | 4.379 | 408,236 | +0.03(+0.62%) |
May 09, 2012 | 4.345 | 4.379 | 4.297 | 4.351 | 552,529 | -0.07(-1.54%) |
May 08, 2012 | 4.345 | 4.433 | 4.324 | 4.419 | 703,554 | +0.03(+0.62%) |
May 07, 2012 | 4.277 | 4.419 | 4.277 | 4.392 | 550,062 | +0.09(+2.05%) |
May 04, 2012 | 4.317 | 4.338 | 4.256 | 4.304 | 1,112,074 | -0.05(-1.09%) |
May 03, 2012 | 4.358 | 4.392 | 4.324 | 4.351 | 1,544,629 | -0.01(-0.31%) |
May 02, 2012 | 4.324 | 4.399 | 4.311 | 4.365 | 1,043,172 | +0.03(+0.63%) |
May 01, 2012 | 4.331 | 4.439 | 4.331 | 4.338 | 906,858 | +0.00(+0.00%) |
Apr 30, 2012 | 4.439 | 4.439 | 4.331 | 4.338 | 954,630 | -0.10(-2.28%) |
Apr 27, 2012 | 4.399 | 4.452 | 4.338 | 4.439 | 953,110 | +0.07(+1.70%) |
Apr 26, 2012 | 4.365 | 4.419 | 4.318 | 4.365 | 622,468 | +0.00(+0.00%) |
Apr 25, 2012 | 4.264 | 4.378 | 4.230 | 4.365 | 1,673,208 | +0.18(+4.19%) |
Apr 24, 2012 | 3.974 | 4.284 | 3.974 | 4.189 | 1,640,323 | +0.23(+5.79%) |
Apr 23, 2012 | 3.940 | 3.980 | 3.886 | 3.960 | 707,323 | -0.07(-1.67%) |
Apr 20, 2012 | 4.014 | 4.075 | 3.987 | 4.027 | 780,856 | +0.07(+1.70%) |
Apr 19, 2012 | 4.007 | 4.075 | 3.926 | 3.960 | 660,183 | -0.05(-1.18%) |
Apr 18, 2012 | 4.014 | 4.027 | 3.967 | 4.007 | 838,114 | -0.04(-1.00%) |
Apr 17, 2012 | 3.974 | 4.102 | 3.974 | 4.048 | 516,447 | +0.12(+3.09%) |
Apr 16, 2012 | 3.913 | 3.974 | 3.872 | 3.926 | 684,482 | +0.05(+1.39%) |
Apr 13, 2012 | 3.994 | 4.007 | 3.852 | 3.872 | 872,757 | -0.15(-3.69%) |
Apr 12, 2012 | 4.007 | 4.041 | 3.987 | 4.021 | 752,769 | +0.01(+0.17%) |
Apr 11, 2012 | 3.967 | 4.027 | 3.960 | 4.014 | 1,562,597 | +0.11(+2.76%) |
Apr 10, 2012 | 3.987 | 4.014 | 3.899 | 3.906 | 1,055,437 | -0.08(-2.03%) |
Apr 09, 2012 | 3.953 | 4.021 | 3.940 | 3.987 | 791,240 | -0.07(-1.83%) |
Apr 05, 2012 | 3.947 | 4.075 | 3.947 | 4.061 | 1,202,107 | +0.01(+0.33%) |
Apr 04, 2012 | 4.102 | 4.156 | 4.000 | 4.048 | 1,225,308 | -0.13(-3.07%) |
Apr 03, 2012 | 4.183 | 4.203 | 4.115 | 4.176 | 728,468 | -0.01(-0.16%) |
Apr 02, 2012 | 4.102 | 4.189 | 4.068 | 4.183 | 1,520,260 | +0.05(+1.31%) |
Mar 30, 2012 | 4.237 | 4.237 | 4.122 | 4.129 | 629,467 | -0.06(-1.45%) |
Mar 29, 2012 | 4.189 | 4.203 | 4.095 | 4.189 | 491,157 | -0.05(-1.27%) |
Mar 28, 2012 | 4.237 | 4.291 | 4.162 | 4.243 | 677,760 | +0.01(+0.16%) |
Mar 27, 2012 | 4.102 | 4.311 | 4.102 | 4.237 | 704,484 | -0.13(-2.94%) |
Mar 26, 2012 | 4.358 | 4.405 | 4.297 | 4.365 | 596,871 | +0.08(+1.89%) |
Mar 23, 2012 | 4.230 | 4.291 | 4.189 | 4.284 | 577,770 | +0.05(+1.28%) |
Mar 22, 2012 | 4.297 | 4.318 | 4.189 | 4.230 | 836,640 | -0.13(-3.09%) |
Mar 21, 2012 | 4.439 | 4.452 | 4.358 | 4.365 | 3,191,074 | -0.04(-0.92%) |
Mar 20, 2012 | 4.405 | 4.506 | 4.405 | 4.405 | 839,356 | -0.10(-2.25%) |
Mar 19, 2012 | 4.419 | 4.547 | 4.277 | 4.506 | 1,215,944 | +0.08(+1.83%) |
Mar 16, 2012 | 4.338 | 4.463 | 4.257 | 4.426 | 2,268,531 | +0.03(+0.61%) |
Mar 15, 2012 | 4.365 | 4.419 | 4.338 | 4.399 | 754,572 | +0.05(+1.09%) |
Mar 14, 2012 | 4.372 | 4.419 | 4.311 | 4.351 | 605,497 | -0.04(-0.92%) |
Mar 13, 2012 | 4.250 | 4.392 | 4.237 | 4.392 | 760,546 | +0.18(+4.33%) |
Mar 12, 2012 | 4.196 | 4.223 | 4.142 | 4.210 | 469,246 | +0.02(+0.48%) |
Mar 09, 2012 | 4.115 | 4.243 | 4.075 | 4.189 | 1,102,456 | +0.08(+1.97%) |
Mar 08, 2012 | 4.000 | 4.115 | 3.967 | 4.108 | 1,125,643 | +0.15(+3.75%) |
Mar 07, 2012 | 3.913 | 3.974 | 3.876 | 3.960 | 1,030,586 | +0.07(+1.91%) |
Mar 06, 2012 | 3.947 | 3.987 | 3.839 | 3.886 | 909,281 | -0.13(-3.19%) |
Mar 05, 2012 | 3.940 | 4.041 | 3.913 | 4.014 | 688,323 | +0.05(+1.19%) |
Mar 02, 2012 | 4.054 | 4.095 | 3.933 | 3.967 | 1,265,730 | -0.08(-2.00%) |
Mar 01, 2012 | 4.075 | 4.122 | 4.034 | 4.048 | 928,412 | +0.01(+0.17%) |
Feb 29, 2012 | 4.075 | 4.115 | 4.007 | 4.041 | 1,296,358 | -0.01(-0.17%) |
Feb 28, 2012 | 4.054 | 4.105 | 4.007 | 4.048 | 748,566 | +0.00(+0.00%) |
Feb 27, 2012 | 3.974 | 4.095 | 3.953 | 4.048 | 594,734 | +0.03(+0.67%) |
Feb 24, 2012 | 4.095 | 4.115 | 4.000 | 4.021 | 1,041,846 | -0.08(-1.97%) |
Feb 23, 2012 | 3.980 | 4.102 | 3.947 | 4.102 | 431,795 | +0.14(+3.58%) |
Feb 22, 2012 | 3.980 | 4.054 | 3.953 | 3.960 | 1,079,947 | -0.03(-0.68%) |
Feb 21, 2012 | 4.007 | 4.061 | 3.947 | 3.987 | 510,005 | -0.02(-0.51%) |
Feb 17, 2012 | 4.054 | 4.129 | 4.000 | 4.007 | 932,648 | -0.02(-0.50%) |
Feb 16, 2012 | 3.818 | 4.034 | 3.808 | 4.027 | 622,456 | +0.21(+5.48%) |
Feb 15, 2012 | 3.845 | 3.899 | 3.805 | 3.818 | 420,903 | -0.01(-0.18%) |
Feb 14, 2012 | 3.872 | 3.885 | 3.758 | 3.825 | 438,630 | -0.05(-1.39%) |
Feb 13, 2012 | 3.906 | 3.947 | 3.866 | 3.879 | 417,267 | +0.03(+0.70%) |
Feb 10, 2012 | 3.893 | 3.893 | 3.812 | 3.852 | 555,003 | -0.08(-2.06%) |
Feb 09, 2012 | 4.014 | 4.014 | 3.920 | 3.933 | 461,452 | -0.08(-2.02%) |
Feb 08, 2012 | 4.000 | 4.048 | 3.933 | 4.014 | 706,809 | +0.01(+0.34%) |
Feb 07, 2012 | 3.994 | 4.048 | 3.980 | 4.000 | 373,700 | -0.01(-0.34%) |
Feb 06, 2012 | 4.027 | 4.061 | 3.960 | 4.014 | 443,228 | -0.04(-1.00%) |
Feb 03, 2012 | 4.021 | 4.075 | 3.960 | 4.054 | 950,150 | +0.12(+3.09%) |
Feb 02, 2012 | 3.866 | 3.980 | 3.825 | 3.933 | 820,923 | +0.06(+1.57%) |
Feb 01, 2012 | 3.764 | 3.899 | 3.717 | 3.872 | 1,041,619 | +0.16(+4.17%) |
Jan 31, 2012 | 3.757 | 3.818 | 3.704 | 3.717 | 617,727 | -0.01(-0.36%) |
Jan 30, 2012 | 3.704 | 3.757 | 3.657 | 3.731 | 675,999 | -0.01(-0.36%) |
Jan 27, 2012 | 3.731 | 3.771 | 3.697 | 3.744 | 872,392 | -0.01(-0.36%) |
Jan 26, 2012 | 3.905 | 3.905 | 3.657 | 3.757 | 1,061,853 | -0.13(-3.45%) |
Jan 25, 2012 | 3.798 | 3.929 | 3.690 | 3.892 | 1,068,115 | -0.03(-0.68%) |
Jan 24, 2012 | 3.845 | 3.952 | 3.778 | 3.918 | 741,329 | +0.05(+1.39%) |
Jan 23, 2012 | 3.925 | 3.992 | 3.865 | 3.865 | 699,871 | -0.08(-2.04%) |
Jan 20, 2012 | 3.858 | 3.965 | 3.831 | 3.945 | 754,146 | +0.07(+1.91%) |
Jan 19, 2012 | 3.945 | 3.952 | 3.831 | 3.871 | 822,990 | -0.05(-1.20%) |
Jan 18, 2012 | 3.865 | 3.925 | 3.811 | 3.918 | 769,159 | +0.05(+1.39%) |
Jan 17, 2012 | 4.033 | 4.033 | 3.825 | 3.865 | 1,200,071 | -0.15(-3.84%) |
Jan 13, 2012 | 3.939 | 4.026 | 3.871 | 4.019 | 998,459 | +0.01(+0.34%) |
Jan 12, 2012 | 3.898 | 4.026 | 3.818 | 4.006 | 1,033,762 | +0.13(+3.29%) |
Jan 11, 2012 | 3.831 | 3.905 | 3.798 | 3.878 | 956,612 | +0.02(+0.52%) |
Jan 10, 2012 | 3.939 | 3.959 | 3.845 | 3.858 | 1,181,376 | +0.00(+0.00%) |
Jan 09, 2012 | 3.892 | 3.905 | 3.845 | 3.858 | 1,236,000 | +0.01(+0.17%) |
Jan 06, 2012 | 3.871 | 3.932 | 3.778 | 3.851 | 891,129 | -0.03(-0.69%) |
Jan 05, 2012 | 3.757 | 3.952 | 3.690 | 3.878 | 1,945,366 | +0.09(+2.48%) |
Jan 04, 2012 | 3.650 | 3.784 | 3.617 | 3.784 | 1,529,072 | +0.25(+7.22%) |
Dec 30, 2011 | 3.623 | 3.623 | 3.529 | 3.529 | 620,873 | -0.09(-2.59%) |
Dec 29, 2011 | 3.563 | 3.637 | 3.529 | 3.623 | 542,710 | +0.07(+2.08%) |
Dec 28, 2011 | 3.643 | 3.643 | 3.529 | 3.549 | 646,669 | -0.11(-2.94%) |
Dec 27, 2011 | 3.596 | 3.684 | 3.556 | 3.657 | 461,892 | +0.03(+0.74%) |
Dec 23, 2011 | 3.643 | 3.643 | 3.563 | 3.630 | 398,290 | +0.10(+2.85%) |
Dec 21, 2011 | 3.455 | 3.570 | 3.409 | 3.529 | 937,854 | +0.05(+1.54%) |
Dec 20, 2011 | 3.395 | 3.482 | 3.395 | 3.476 | 1,154,912 | +0.16(+4.86%) |
Dec 19, 2011 | 3.382 | 3.462 | 3.288 | 3.315 | 860,190 | -0.07(-1.98%) |
Dec 16, 2011 | 3.207 | 3.462 | 3.207 | 3.382 | 2,905,194 | +0.10(+3.07%) |
Dec 15, 2011 | 3.187 | 3.288 | 3.174 | 3.281 | 1,813,329 | +0.12(+3.82%) |
Dec 14, 2011 | 3.174 | 3.247 | 3.140 | 3.160 | 1,263,016 | -0.06(-1.87%) |
Dec 13, 2011 | 3.288 | 3.355 | 3.180 | 3.221 | 1,031,119 | -0.03(-0.83%) |
Dec 12, 2011 | 3.221 | 3.254 | 3.187 | 3.247 | 718,522 | -0.03(-0.82%) |
Dec 09, 2011 | 3.160 | 3.301 | 3.160 | 3.274 | 941,798 | +0.13(+4.05%) |
Dec 08, 2011 | 3.241 | 3.241 | 3.127 | 3.147 | 2,290,228 | -0.14(-4.29%) |
Dec 07, 2011 | 3.221 | 3.321 | 3.160 | 3.288 | 748,118 | +0.05(+1.45%) |
Dec 06, 2011 | 3.261 | 3.288 | 3.194 | 3.241 | 943,552 | -0.03(-0.82%) |
Dec 05, 2011 | 3.261 | 3.308 | 3.187 | 3.268 | 798,207 | +0.07(+2.31%) |
Dec 02, 2011 | 3.160 | 3.227 | 3.100 | 3.194 | 1,002,829 | +0.09(+2.81%) |
Dec 01, 2011 | 3.107 | 3.160 | 3.053 | 3.107 | 1,068,150 | -0.01(-0.43%) |
Nov 30, 2011 | 2.999 | 3.140 | 2.852 | 3.120 | 1,661,777 | +0.28(+9.93%) |
Nov 29, 2011 | 2.872 | 2.872 | 2.798 | 2.838 | 1,439,622 | -0.05(-1.86%) |
Nov 28, 2011 | 2.865 | 2.912 | 2.798 | 2.892 | 1,418,389 | +0.14(+5.12%) |
Nov 25, 2011 | 2.751 | 2.811 | 2.717 | 2.751 | 351,823 | -0.01(-0.24%) |
Nov 23, 2011 | 2.858 | 2.858 | 2.738 | 2.758 | 744,644 | -0.13(-4.64%) |
Nov 22, 2011 | 2.952 | 2.993 | 2.865 | 2.892 | 381,265 | -0.07(-2.27%) |
Nov 21, 2011 | 3.019 | 3.066 | 2.912 | 2.959 | 531,165 | -0.12(-3.92%) |
Nov 18, 2011 | 3.073 | 3.086 | 3.026 | 3.080 | 450,822 | +0.01(+0.44%) |
Nov 17, 2011 | 3.120 | 3.187 | 3.033 | 3.066 | 1,024,402 | -0.06(-1.93%) |
Nov 16, 2011 | 3.060 | 3.221 | 3.053 | 3.127 | 879,661 | +0.03(+0.87%) |
Nov 15, 2011 | 3.046 | 3.140 | 3.026 | 3.100 | 524,949 | +0.05(+1.54%) |
Nov 14, 2011 | 3.167 | 3.174 | 3.026 | 3.053 | 680,432 | -0.14(-4.41%) |
Nov 11, 2011 | 3.133 | 3.214 | 3.133 | 3.194 | 474,903 | +0.10(+3.25%) |
Nov 10, 2011 | 3.113 | 3.184 | 3.053 | 3.093 | 521,484 | +0.05(+1.54%) |
Nov 09, 2011 | 3.207 | 3.221 | 3.046 | 3.046 | 877,783 | -0.26(-7.91%) |
Nov 08, 2011 | 3.268 | 3.321 | 3.160 | 3.308 | 741,001 | +0.07(+2.07%) |
Nov 07, 2011 | 3.180 | 3.261 | 3.120 | 3.241 | 656,629 | +0.05(+1.68%) |
Nov 04, 2011 | 3.140 | 3.221 | 3.080 | 3.187 | 831,026 | +0.00(+0.00%) |
Nov 03, 2011 | 3.093 | 3.214 | 2.972 | 3.187 | 844,449 | +0.15(+4.86%) |
Nov 02, 2011 | 2.925 | 3.080 | 2.925 | 3.039 | 972,629 | +0.17(+6.09%) |
Nov 01, 2011 | 2.905 | 3.060 | 2.852 | 2.865 | 1,127,738 | -0.23(-7.38%) |
Oct 31, 2011 | 3.107 | 3.187 | 3.080 | 3.093 | 998,476 | -0.06(-1.91%) |
Oct 28, 2011 | 3.100 | 3.241 | 3.060 | 3.154 | 1,521,534 | +0.07(+2.17%) |
Oct 27, 2011 | 2.852 | 3.167 | 2.785 | 3.086 | 2,470,319 | +0.22(+7.73%) |
Oct 26, 2011 | 2.952 | 2.992 | 2.778 | 2.865 | 2,850,059 | -0.03(-0.92%) |
Oct 25, 2011 | 3.105 | 3.112 | 2.872 | 2.892 | 1,029,794 | -0.25(-7.86%) |
Oct 24, 2011 | 3.092 | 3.198 | 3.078 | 3.138 | 1,537,289 | +0.05(+1.51%) |
Oct 21, 2011 | 2.912 | 3.092 | 2.878 | 3.092 | 3,023,717 | +0.20(+6.91%) |
Oct 20, 2011 | 2.872 | 2.898 | 2.758 | 2.892 | 769,255 | +0.03(+0.93%) |
Oct 19, 2011 | 2.812 | 2.905 | 2.758 | 2.865 | 1,233,267 | +0.03(+0.94%) |
Oct 18, 2011 | 2.658 | 2.885 | 2.658 | 2.838 | 981,345 | +0.20(+7.58%) |
Oct 17, 2011 | 2.732 | 2.745 | 2.625 | 2.638 | 702,288 | -0.14(-5.04%) |
Oct 14, 2011 | 2.745 | 2.792 | 2.698 | 2.778 | 735,913 | +0.07(+2.46%) |
Oct 13, 2011 | 2.732 | 2.738 | 2.632 | 2.712 | 593,722 | -0.05(-1.93%) |
Oct 12, 2011 | 2.665 | 2.812 | 2.605 | 2.765 | 1,186,002 | +0.13(+5.06%) |
Oct 11, 2011 | 2.565 | 2.652 | 2.519 | 2.632 | 1,598,302 | +0.03(+1.28%) |
Oct 10, 2011 | 2.499 | 2.619 | 2.465 | 2.599 | 1,035,380 | +0.16(+6.56%) |
Oct 07, 2011 | 2.632 | 2.645 | 2.425 | 2.439 | 1,106,228 | -0.20(-7.58%) |
Oct 06, 2011 | 2.559 | 2.638 | 2.532 | 2.638 | 1,273,490 | +0.17(+7.03%) |
Oct 05, 2011 | 2.492 | 2.531 | 2.439 | 2.465 | 1,247,405 | -0.03(-1.33%) |
Oct 04, 2011 | 2.352 | 2.512 | 2.312 | 2.499 | 2,250,627 | +0.13(+5.63%) |
Oct 03, 2011 | 2.425 | 2.545 | 2.365 | 2.365 | 1,716,231 | -0.10(-4.05%) |
Sep 30, 2011 | 2.485 | 2.545 | 2.452 | 2.465 | 1,379,609 | -0.07(-2.63%) |
Sep 29, 2011 | 2.512 | 2.552 | 2.452 | 2.532 | 1,460,890 | +0.09(+3.83%) |
Sep 28, 2011 | 2.585 | 2.605 | 2.439 | 2.439 | 845,303 | -0.15(-5.67%) |
Sep 27, 2011 | 2.619 | 2.645 | 2.559 | 2.585 | 1,449,176 | +0.03(+1.31%) |
Sep 26, 2011 | 2.519 | 2.592 | 2.439 | 2.552 | 1,376,351 | +0.07(+2.96%) |
Sep 23, 2011 | 2.492 | 2.592 | 2.452 | 2.479 | 1,439,112 | -0.01(-0.27%) |
Sep 22, 2011 | 2.532 | 2.638 | 2.401 | 2.485 | 4,609,704 | -0.05(-2.10%) |
Sep 21, 2011 | 2.652 | 2.692 | 2.525 | 2.539 | 3,496,914 | -0.11(-4.27%) |
Sep 20, 2011 | 2.678 | 2.722 | 2.652 | 2.652 | 725,467 | -0.03(-1.24%) |
Sep 19, 2011 | 2.732 | 2.732 | 2.665 | 2.685 | 586,570 | -0.11(-3.82%) |
Sep 16, 2011 | 2.785 | 2.805 | 2.732 | 2.792 | 3,071,608 | +0.02(+0.72%) |
Sep 15, 2011 | 2.798 | 2.798 | 2.725 | 2.772 | 929,858 | +0.01(+0.24%) |
Sep 14, 2011 | 2.758 | 2.812 | 2.678 | 2.765 | 1,287,482 | +0.04(+1.47%) |
Sep 13, 2011 | 2.718 | 2.805 | 2.672 | 2.725 | 1,222,026 | +0.03(+0.99%) |
Sep 12, 2011 | 2.592 | 2.718 | 2.592 | 2.698 | 687,803 | +0.06(+2.27%) |
Sep 09, 2011 | 2.718 | 2.782 | 2.612 | 2.638 | 1,065,956 | -0.12(-4.35%) |
Sep 08, 2011 | 2.825 | 2.865 | 2.732 | 2.758 | 815,684 | -0.11(-3.72%) |
Sep 07, 2011 | 2.725 | 2.872 | 2.712 | 2.865 | 812,640 | +0.20(+7.50%) |
Sep 06, 2011 | 2.545 | 2.692 | 2.539 | 2.665 | 1,082,510 | +0.05(+2.04%) |
Sep 02, 2011 | 2.745 | 2.758 | 2.602 | 2.612 | 1,008,083 | -0.21(-7.33%) |
Sep 01, 2011 | 2.985 | 3.005 | 2.798 | 2.818 | 1,188,981 | -0.18(-6.00%) |
Aug 31, 2011 | 3.052 | 3.085 | 2.958 | 2.998 | 1,403,060 | -0.03(-0.88%) |
Aug 30, 2011 | 2.985 | 3.038 | 2.938 | 3.025 | 889,151 | +0.03(+0.89%) |
Aug 29, 2011 | 2.845 | 2.998 | 2.845 | 2.998 | 716,912 | +0.19(+6.64%) |
Aug 26, 2011 | 2.805 | 2.905 | 2.718 | 2.812 | 970,928 | -0.01(-0.47%) |
Aug 25, 2011 | 3.018 | 3.172 | 2.812 | 2.825 | 1,047,989 | -0.09(-3.20%) |
Aug 24, 2011 | 2.805 | 2.938 | 2.805 | 2.918 | 711,622 | +0.11(+3.79%) |
Aug 23, 2011 | 2.652 | 2.812 | 2.625 | 2.812 | 1,035,208 | +0.19(+7.11%) |
Aug 22, 2011 | 2.692 | 2.765 | 2.612 | 2.625 | 854,394 | +0.04(+1.55%) |
Aug 19, 2011 | 2.625 | 2.745 | 2.585 | 2.585 | 1,589,297 | -0.09(-3.24%) |
Aug 18, 2011 | 2.765 | 2.765 | 2.648 | 2.672 | 2,042,143 | -0.14(-4.98%) |
Aug 17, 2011 | 2.845 | 2.905 | 2.798 | 2.812 | 784,062 | -0.01(-0.24%) |
Aug 16, 2011 | 2.872 | 2.918 | 2.798 | 2.818 | 1,024,556 | -0.08(-2.76%) |
Aug 15, 2011 | 2.865 | 2.938 | 2.832 | 2.898 | 713,310 | +0.07(+2.59%) |
Aug 12, 2011 | 2.912 | 2.952 | 2.798 | 2.825 | 1,464,138 | -0.06(-2.08%) |
Aug 11, 2011 | 2.652 | 2.918 | 2.612 | 2.885 | 1,859,106 | +0.30(+11.60%) |
Aug 10, 2011 | 2.945 | 2.952 | 2.579 | 2.585 | 1,950,327 | -0.41(-13.59%) |
Aug 09, 2011 | 3.098 | 3.045 | 2.682 | 2.992 | 2,012,188 | +0.11(+3.69%) |
Aug 08, 2011 | 3.098 | 3.238 | 2.878 | 2.885 | 1,696,541 | -0.33(-10.35%) |
Aug 05, 2011 | 3.278 | 3.325 | 3.125 | 3.218 | 1,449,585 | -0.02(-0.62%) |
Aug 04, 2011 | 3.391 | 3.411 | 3.238 | 3.238 | 1,176,667 | -0.19(-5.63%) |
Aug 03, 2011 | 3.331 | 3.438 | 3.285 | 3.431 | 974,046 | +0.11(+3.41%) |
Aug 02, 2011 | 3.358 | 3.438 | 3.318 | 3.318 | 974,942 | -0.05(-1.39%) |
Aug 01, 2011 | 3.471 | 3.471 | 3.351 | 3.365 | 1,005,177 | -0.06(-1.75%) |
Jul 29, 2011 | 3.391 | 3.505 | 3.318 | 3.425 | 821,785 | +0.01(+0.19%) |
Jul 28, 2011 | 3.471 | 3.505 | 3.411 | 3.418 | 893,709 | -0.07(-1.91%) |
Jul 27, 2011 | 3.498 | 3.585 | 3.425 | 3.485 | 1,475,354 | -0.05(-1.51%) |
Jul 26, 2011 | 3.525 | 3.564 | 3.485 | 3.538 | 1,055,343 | +0.03(+0.75%) |
Jul 25, 2011 | 3.452 | 3.551 | 3.425 | 3.511 | 833,586 | +0.01(+0.19%) |
Jul 22, 2011 | 3.498 | 3.518 | 3.492 | 3.505 | 624,168 | -0.03(-0.75%) |
Jul 21, 2011 | 3.511 | 3.551 | 3.478 | 3.531 | 994,153 | +0.04(+1.14%) |
Jul 20, 2011 | 3.511 | 3.538 | 3.445 | 3.492 | 516,231 | -0.02(-0.57%) |
Jul 19, 2011 | 3.505 | 3.525 | 3.439 | 3.511 | 861,006 | +0.03(+0.95%) |
Jul 18, 2011 | 3.558 | 3.584 | 3.458 | 3.478 | 666,717 | -0.11(-2.96%) |
Jul 15, 2011 | 3.651 | 3.664 | 3.545 | 3.584 | 1,122,723 | -0.03(-0.92%) |
Jul 14, 2011 | 3.783 | 3.810 | 3.598 | 3.617 | 1,157,430 | -0.15(-3.87%) |
Jul 13, 2011 | 3.757 | 3.876 | 3.743 | 3.763 | 2,450,005 | +0.01(+0.35%) |
Jul 12, 2011 | 3.704 | 3.796 | 3.677 | 3.750 | 1,085,172 | +0.03(+0.71%) |
Jul 11, 2011 | 3.757 | 3.776 | 3.684 | 3.723 | 465,755 | -0.07(-1.92%) |
Jul 08, 2011 | 3.810 | 3.849 | 3.783 | 3.796 | 600,719 | -0.07(-1.72%) |
Jul 07, 2011 | 3.882 | 3.962 | 3.843 | 3.863 | 1,042,256 | +0.03(+0.69%) |
Jul 06, 2011 | 3.823 | 3.856 | 3.783 | 3.836 | 501,256 | +0.01(+0.17%) |
Jul 05, 2011 | 3.896 | 3.896 | 3.790 | 3.829 | 676,686 | -0.07(-1.87%) |
Jul 01, 2011 | 3.810 | 3.909 | 3.783 | 3.902 | 714,286 | +0.10(+2.61%) |
Jun 30, 2011 | 3.823 | 3.836 | 3.783 | 3.803 | 482,068 | -0.01(-0.17%) |
Jun 29, 2011 | 3.836 | 3.843 | 3.763 | 3.810 | 546,258 | -0.01(-0.17%) |
Jun 28, 2011 | 3.810 | 3.816 | 3.750 | 3.816 | 527,816 | +0.01(+0.35%) |
Jun 27, 2011 | 3.816 | 3.869 | 3.770 | 3.803 | 1,128,714 | +0.10(+2.68%) |
Jun 24, 2011 | 3.651 | 3.710 | 3.624 | 3.704 | 1,064,404 | +0.05(+1.45%) |
Jun 23, 2011 | 3.684 | 3.684 | 3.571 | 3.651 | 631,570 | -0.07(-1.96%) |
Jun 22, 2011 | 3.770 | 3.823 | 3.723 | 3.723 | 471,258 | -0.08(-2.09%) |
Jun 21, 2011 | 3.796 | 3.810 | 3.723 | 3.803 | 695,592 | +0.04(+1.06%) |
Jun 20, 2011 | 3.770 | 3.776 | 3.750 | 3.763 | 466,342 | +0.04(+1.07%) |
Jun 17, 2011 | 3.644 | 3.810 | 3.611 | 3.723 | 1,437,602 | +0.12(+3.31%) |
Jun 16, 2011 | 3.505 | 3.644 | 3.492 | 3.604 | 830,074 | +0.11(+3.03%) |
Jun 15, 2011 | 3.498 | 3.551 | 3.439 | 3.498 | 831,624 | -0.04(-1.12%) |
Jun 14, 2011 | 3.505 | 3.594 | 3.478 | 3.538 | 954,428 | +0.07(+2.10%) |
Jun 13, 2011 | 3.644 | 3.644 | 3.425 | 3.465 | 1,098,725 | +0.03(+0.97%) |
Jun 10, 2011 | 3.478 | 3.511 | 3.339 | 3.432 | 922,404 | -0.05(-1.52%) |
Jun 09, 2011 | 3.518 | 3.551 | 3.472 | 3.485 | 593,654 | -0.03(-0.94%) |
Jun 08, 2011 | 3.558 | 3.598 | 3.492 | 3.518 | 911,523 | -0.07(-1.85%) |
Jun 07, 2011 | 3.670 | 3.690 | 3.584 | 3.584 | 588,832 | -0.06(-1.64%) |
Jun 06, 2011 | 3.644 | 3.690 | 3.644 | 3.644 | 742,057 | -0.01(-0.18%) |