Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.626 | 1.654 | 1.569 | 1.583 | 540,215 | -0.05(-3.18%) |
Apr 27, 2012 | 1.626 | 1.645 | 1.588 | 1.635 | 465,415 | +0.03(+1.76%) |
Apr 26, 2012 | 1.607 | 1.616 | 1.588 | 1.607 | 528,912 | +0.00(+0.00%) |
Apr 25, 2012 | 1.588 | 1.616 | 1.560 | 1.607 | 681,371 | +0.04(+2.41%) |
Apr 24, 2012 | 1.550 | 1.569 | 1.531 | 1.569 | 847,984 | +0.02(+1.22%) |
Apr 23, 2012 | 1.560 | 1.569 | 1.522 | 1.550 | 593,437 | -0.03(-1.80%) |
Apr 20, 2012 | 1.550 | 1.597 | 1.512 | 1.578 | 1,352,173 | +0.08(+5.03%) |
Apr 19, 2012 | 1.474 | 1.531 | 1.474 | 1.503 | 763,363 | +0.04(+2.58%) |
Apr 18, 2012 | 1.503 | 1.512 | 1.465 | 1.465 | 416,225 | -0.05(-3.13%) |
Apr 17, 2012 | 1.465 | 1.536 | 1.465 | 1.512 | 745,530 | +0.04(+2.89%) |
Apr 16, 2012 | 1.474 | 1.493 | 1.441 | 1.470 | 335,462 | +0.00(+0.32%) |
Apr 13, 2012 | 1.465 | 1.512 | 1.451 | 1.465 | 646,521 | -0.01(-0.64%) |
Apr 12, 2012 | 1.446 | 1.474 | 1.427 | 1.474 | 703,097 | +0.03(+1.96%) |
Apr 11, 2012 | 1.437 | 1.465 | 1.427 | 1.446 | 740,903 | +0.02(+1.32%) |
Apr 10, 2012 | 1.427 | 1.560 | 1.418 | 1.427 | 2,055,007 | -0.01(-0.66%) |
Apr 09, 2012 | 1.474 | 1.493 | 1.437 | 1.437 | 642,782 | -0.06(-3.80%) |
Apr 05, 2012 | 1.503 | 1.512 | 1.446 | 1.493 | 690,270 | -0.02(-1.25%) |
Apr 04, 2012 | 1.560 | 1.560 | 1.512 | 1.512 | 716,673 | -0.07(-4.19%) |
Apr 03, 2012 | 1.597 | 1.597 | 1.550 | 1.578 | 672,271 | -0.02(-1.18%) |
Apr 02, 2012 | 1.588 | 1.607 | 1.560 | 1.597 | 919,093 | -0.00(-0.30%) |
Mar 30, 2012 | 1.635 | 1.645 | 1.597 | 1.602 | 790,853 | -0.01(-0.88%) |
Mar 29, 2012 | 1.664 | 1.664 | 1.607 | 1.616 | 725,414 | -0.06(-3.39%) |
Mar 28, 2012 | 1.711 | 1.711 | 1.664 | 1.673 | 415,130 | -0.04(-2.21%) |
Mar 27, 2012 | 1.673 | 1.739 | 1.673 | 1.711 | 576,538 | +0.03(+1.69%) |
Mar 26, 2012 | 1.711 | 1.730 | 1.678 | 1.682 | 564,747 | -0.02(-1.11%) |
Mar 23, 2012 | 1.701 | 1.720 | 1.682 | 1.701 | 389,073 | +0.00(+0.00%) |
Mar 22, 2012 | 1.758 | 1.786 | 1.673 | 1.701 | 733,958 | -0.09(-4.76%) |
Mar 21, 2012 | 1.720 | 1.786 | 1.701 | 1.786 | 472,973 | +0.08(+4.42%) |
Mar 20, 2012 | 1.749 | 1.749 | 1.711 | 1.711 | 458,628 | -0.06(-3.21%) |
Mar 19, 2012 | 1.692 | 1.786 | 1.692 | 1.767 | 994,367 | +0.08(+4.47%) |
Mar 16, 2012 | 1.616 | 1.739 | 1.616 | 1.692 | 1,188,881 | +0.08(+4.68%) |
Mar 15, 2012 | 1.626 | 1.654 | 1.569 | 1.616 | 940,028 | -0.01(-0.58%) |
Mar 14, 2012 | 1.626 | 1.654 | 1.616 | 1.626 | 568,224 | -0.01(-0.58%) |
Mar 13, 2012 | 1.673 | 1.692 | 1.616 | 1.635 | 1,206,707 | -0.04(-2.26%) |
Mar 12, 2012 | 1.749 | 1.767 | 1.673 | 1.673 | 460,562 | -0.07(-3.80%) |
Mar 09, 2012 | 1.692 | 1.739 | 1.682 | 1.739 | 835,946 | +0.06(+3.37%) |
Mar 08, 2012 | 1.749 | 1.758 | 1.664 | 1.682 | 938,410 | -0.05(-2.73%) |
Mar 07, 2012 | 1.796 | 1.796 | 1.701 | 1.730 | 922,358 | +0.04(+2.23%) |
Mar 06, 2012 | 1.767 | 1.777 | 1.692 | 1.692 | 1,166,177 | -0.09(-4.79%) |
Mar 05, 2012 | 1.834 | 1.843 | 1.758 | 1.777 | 743,999 | -0.06(-3.09%) |
Mar 02, 2012 | 1.900 | 1.928 | 1.824 | 1.834 | 1,306,824 | -0.06(-3.00%) |
Mar 01, 2012 | 1.919 | 1.938 | 1.881 | 1.890 | 912,973 | +0.00(+0.00%) |
Feb 29, 2012 | 1.938 | 1.985 | 1.890 | 1.890 | 916,783 | -0.07(-3.38%) |
Feb 28, 2012 | 1.947 | 2.013 | 1.938 | 1.957 | 1,530,587 | +0.02(+0.98%) |
Feb 27, 2012 | 1.909 | 1.957 | 1.909 | 1.938 | 639,654 | +0.03(+1.49%) |
Feb 24, 2012 | 1.947 | 1.947 | 1.900 | 1.909 | 568,255 | -0.05(-2.42%) |
Feb 23, 2012 | 1.853 | 1.974 | 1.853 | 1.957 | 917,317 | +0.10(+5.61%) |
Feb 22, 2012 | 1.890 | 1.914 | 1.853 | 1.853 | 1,173,494 | -0.04(-2.00%) |
Feb 21, 2012 | 2.032 | 2.051 | 1.890 | 1.890 | 1,293,837 | -0.14(-6.98%) |
Feb 17, 2012 | 2.042 | 2.098 | 1.994 | 2.032 | 1,836,968 | +0.01(+0.47%) |
Feb 16, 2012 | 1.909 | 2.042 | 1.909 | 2.023 | 1,968,945 | +0.11(+5.94%) |
Feb 15, 2012 | 1.900 | 2.023 | 1.871 | 1.909 | 1,807,657 | +0.02(+1.00%) |
Feb 14, 2012 | 1.900 | 1.938 | 1.890 | 1.890 | 485,897 | -0.02(-0.99%) |
Feb 13, 2012 | 1.919 | 1.947 | 1.881 | 1.909 | 589,721 | +0.02(+1.25%) |
Feb 10, 2012 | 1.909 | 1.938 | 1.871 | 1.886 | 659,602 | -0.05(-2.68%) |
Feb 09, 2012 | 1.975 | 1.975 | 1.928 | 1.938 | 490,039 | -0.02(-0.97%) |
Feb 08, 2012 | 1.890 | 1.985 | 1.853 | 1.957 | 1,369,194 | +0.08(+4.02%) |
Feb 07, 2012 | 1.919 | 1.947 | 1.862 | 1.881 | 994,374 | -0.04(-1.97%) |
Feb 06, 2012 | 1.777 | 1.966 | 1.720 | 1.919 | 1,525,417 | -0.04(-2.17%) |
Feb 03, 2012 | 1.957 | 1.994 | 1.928 | 1.961 | 1,319,374 | +0.05(+2.72%) |
Feb 02, 2012 | 1.909 | 1.966 | 1.871 | 1.909 | 1,158,286 | +0.03(+1.51%) |
Feb 01, 2012 | 1.881 | 1.900 | 1.815 | 1.881 | 1,186,153 | +0.01(+0.50%) |
Jan 31, 2012 | 1.900 | 1.919 | 1.862 | 1.871 | 772,759 | +0.00(+0.00%) |
Jan 30, 2012 | 1.834 | 1.957 | 1.796 | 1.871 | 1,604,441 | +0.02(+1.02%) |
Jan 27, 2012 | 1.966 | 2.060 | 1.853 | 1.853 | 3,317,954 | -0.11(-5.77%) |
Jan 26, 2012 | 1.664 | 1.985 | 1.664 | 1.966 | 3,949,291 | +0.32(+19.54%) |
Jan 25, 2012 | 1.626 | 1.654 | 1.607 | 1.645 | 651,272 | +0.03(+1.75%) |
Jan 24, 2012 | 1.607 | 1.635 | 1.597 | 1.616 | 929,685 | +0.00(+0.00%) |
Jan 23, 2012 | 1.635 | 1.659 | 1.607 | 1.616 | 666,052 | -0.02(-1.16%) |
Jan 20, 2012 | 1.607 | 1.673 | 1.588 | 1.635 | 987,216 | +0.03(+1.76%) |
Jan 19, 2012 | 1.616 | 1.626 | 1.597 | 1.607 | 436,891 | +0.00(+0.00%) |
Jan 18, 2012 | 1.578 | 1.645 | 1.569 | 1.607 | 1,066,026 | +0.03(+2.10%) |
Jan 17, 2012 | 1.626 | 1.654 | 1.569 | 1.574 | 1,034,027 | -0.02(-1.48%) |
Jan 13, 2012 | 1.588 | 1.635 | 1.541 | 1.597 | 711,653 | -0.03(-1.74%) |
Jan 12, 2012 | 1.635 | 1.645 | 1.607 | 1.626 | 621,482 | -0.01(-0.58%) |
Jan 11, 2012 | 1.616 | 1.777 | 1.560 | 1.635 | 2,392,539 | +0.00(+0.00%) |
Jan 10, 2012 | 1.654 | 1.654 | 1.588 | 1.635 | 1,065,013 | +0.00(+0.00%) |
Jan 09, 2012 | 1.578 | 1.654 | 1.550 | 1.635 | 1,103,432 | +0.06(+3.59%) |
Jan 06, 2012 | 1.541 | 1.588 | 1.503 | 1.578 | 1,277,549 | +0.05(+3.09%) |
Jan 05, 2012 | 1.465 | 1.531 | 1.456 | 1.531 | 1,320,319 | +0.07(+4.52%) |
Jan 04, 2012 | 1.465 | 1.503 | 1.437 | 1.465 | 1,227,475 | +0.07(+4.73%) |
Dec 30, 2011 | 1.323 | 1.418 | 1.304 | 1.399 | 2,606,554 | +0.08(+5.71%) |
Dec 29, 2011 | 1.342 | 1.361 | 1.304 | 1.323 | 1,780,860 | -0.02(-1.41%) |
Dec 28, 2011 | 1.352 | 1.371 | 1.314 | 1.342 | 1,106,073 | -0.02(-1.39%) |
Dec 27, 2011 | 1.371 | 1.399 | 1.333 | 1.361 | 2,653,713 | +0.03(+2.13%) |
Dec 23, 2011 | 1.304 | 1.352 | 1.304 | 1.333 | 1,484,640 | +0.04(+2.92%) |
Dec 21, 2011 | 1.333 | 1.342 | 1.276 | 1.295 | 1,408,214 | -0.05(-3.52%) |
Dec 20, 2011 | 1.342 | 1.371 | 1.323 | 1.342 | 2,865,825 | +0.00(+0.00%) |
Dec 19, 2011 | 1.408 | 1.427 | 1.333 | 1.342 | 1,230,266 | -0.07(-4.70%) |
Dec 16, 2011 | 1.389 | 1.418 | 1.371 | 1.408 | 5,812,687 | +0.04(+2.76%) |
Dec 15, 2011 | 1.418 | 1.446 | 1.371 | 1.371 | 642,111 | -0.02(-1.36%) |
Dec 14, 2011 | 1.389 | 1.456 | 1.380 | 1.389 | 1,089,235 | -0.01(-0.68%) |
Dec 13, 2011 | 1.474 | 1.512 | 1.399 | 1.399 | 958,870 | -0.06(-3.90%) |
Dec 12, 2011 | 1.484 | 1.512 | 1.446 | 1.456 | 860,772 | -0.05(-3.14%) |
Dec 09, 2011 | 1.531 | 1.531 | 1.474 | 1.503 | 678,326 | +0.02(+1.60%) |
Dec 08, 2011 | 1.541 | 1.578 | 1.465 | 1.479 | 1,255,468 | -0.07(-4.57%) |
Dec 07, 2011 | 1.541 | 1.560 | 1.512 | 1.550 | 561,459 | +0.00(+0.00%) |
Dec 06, 2011 | 1.626 | 1.635 | 1.531 | 1.550 | 898,319 | -0.09(-5.20%) |
Dec 05, 2011 | 1.616 | 1.673 | 1.573 | 1.635 | 913,569 | +0.03(+1.76%) |
Dec 02, 2011 | 1.682 | 1.692 | 1.588 | 1.607 | 1,223,062 | -0.06(-3.41%) |
Dec 01, 2011 | 1.588 | 1.701 | 1.550 | 1.664 | 1,256,809 | +0.09(+5.39%) |
Nov 30, 2011 | 1.531 | 1.588 | 1.493 | 1.578 | 1,922,616 | +0.11(+7.74%) |
Nov 29, 2011 | 1.456 | 1.493 | 1.427 | 1.465 | 1,041,427 | +0.01(+0.65%) |
Nov 28, 2011 | 1.474 | 1.531 | 1.446 | 1.456 | 1,272,924 | +0.04(+2.67%) |
Nov 25, 2011 | 1.408 | 1.493 | 1.389 | 1.418 | 900,993 | +0.04(+2.74%) |
Nov 23, 2011 | 1.418 | 1.437 | 1.371 | 1.380 | 1,159,412 | -0.04(-2.67%) |
Nov 22, 2011 | 1.588 | 1.588 | 1.418 | 1.418 | 1,393,030 | -0.17(-10.71%) |
Nov 21, 2011 | 1.427 | 1.701 | 1.333 | 1.588 | 3,767,585 | +0.17(+12.00%) |
Nov 18, 2011 | 1.493 | 1.550 | 1.418 | 1.418 | 1,939,527 | -0.08(-5.06%) |
Nov 17, 2011 | 1.569 | 1.597 | 1.489 | 1.493 | 1,978,472 | -0.04(-2.47%) |
Nov 16, 2011 | 1.588 | 1.673 | 1.503 | 1.531 | 3,527,663 | -0.12(-7.43%) |
Nov 15, 2011 | 1.654 | 1.777 | 1.508 | 1.654 | 10,443,760 | -0.43(-20.45%) |
Nov 14, 2011 | 2.146 | 2.193 | 2.070 | 2.079 | 1,188,225 | -0.08(-3.51%) |
Nov 11, 2011 | 2.127 | 2.174 | 2.098 | 2.155 | 989,564 | +0.05(+2.24%) |
Nov 10, 2011 | 2.146 | 2.174 | 2.084 | 2.108 | 786,662 | +0.00(+0.00%) |
Nov 09, 2011 | 2.183 | 2.259 | 2.108 | 2.108 | 1,301,435 | -0.15(-6.69%) |
Nov 08, 2011 | 2.231 | 2.297 | 2.183 | 2.259 | 1,132,984 | +0.04(+1.70%) |
Nov 07, 2011 | 2.240 | 2.240 | 2.136 | 2.221 | 667,535 | -0.03(-1.26%) |
Nov 04, 2011 | 2.212 | 2.287 | 2.155 | 2.250 | 1,086,663 | +0.02(+0.85%) |
Nov 03, 2011 | 2.183 | 2.268 | 2.117 | 2.231 | 1,215,702 | +0.08(+3.51%) |
Nov 02, 2011 | 2.127 | 2.174 | 2.098 | 2.155 | 1,104,984 | +0.06(+2.70%) |
Nov 01, 2011 | 2.183 | 2.202 | 2.089 | 2.098 | 1,613,670 | -0.12(-5.53%) |
Oct 31, 2011 | 2.363 | 2.372 | 2.221 | 2.221 | 1,271,856 | -0.20(-8.20%) |
Oct 28, 2011 | 2.410 | 2.457 | 2.325 | 2.420 | 1,472,707 | -0.02(-0.78%) |
Oct 27, 2011 | 2.250 | 2.448 | 2.193 | 2.439 | 3,213,600 | +0.28(+13.16%) |
Oct 26, 2011 | 2.146 | 2.192 | 2.079 | 2.155 | 1,222,806 | +0.04(+1.79%) |
Oct 25, 2011 | 2.221 | 2.221 | 2.108 | 2.117 | 911,489 | -0.09(-3.86%) |
Oct 24, 2011 | 2.136 | 2.202 | 2.117 | 2.202 | 982,198 | +0.07(+3.10%) |
Oct 21, 2011 | 2.127 | 2.164 | 2.108 | 2.136 | 917,696 | +0.06(+2.73%) |
Oct 20, 2011 | 2.098 | 2.146 | 2.023 | 2.079 | 779,449 | +0.03(+1.38%) |
Oct 19, 2011 | 2.127 | 2.174 | 2.051 | 2.051 | 1,090,217 | -0.08(-3.56%) |
Oct 18, 2011 | 2.070 | 2.136 | 1.994 | 2.127 | 1,495,817 | +0.06(+2.74%) |
Oct 17, 2011 | 2.193 | 2.250 | 2.060 | 2.070 | 1,682,692 | -0.14(-6.41%) |
Oct 14, 2011 | 2.183 | 2.221 | 2.136 | 2.212 | 1,508,340 | +0.05(+2.18%) |
Oct 13, 2011 | 2.174 | 2.212 | 2.127 | 2.164 | 756,047 | -0.02(-0.87%) |
Oct 12, 2011 | 2.231 | 2.250 | 2.155 | 2.183 | 1,443,890 | -0.03(-1.28%) |
Oct 11, 2011 | 2.117 | 2.231 | 2.098 | 2.212 | 1,846,906 | +0.09(+4.46%) |
Oct 10, 2011 | 2.108 | 2.117 | 2.060 | 2.117 | 1,601,422 | +0.07(+3.23%) |
Oct 07, 2011 | 2.098 | 2.117 | 1.994 | 2.051 | 1,720,780 | +0.02(+0.93%) |
Oct 06, 2011 | 1.957 | 2.060 | 1.919 | 2.032 | 1,805,493 | +0.10(+5.39%) |
Oct 05, 2011 | 1.928 | 2.013 | 1.881 | 1.928 | 1,394,193 | +0.00(+0.00%) |
Oct 04, 2011 | 1.890 | 1.961 | 1.767 | 1.928 | 2,532,819 | +0.04(+2.00%) |
Oct 03, 2011 | 2.004 | 2.070 | 1.890 | 1.890 | 2,307,997 | -0.11(-5.66%) |
Sep 30, 2011 | 2.070 | 2.183 | 2.004 | 2.004 | 1,904,425 | -0.04(-1.85%) |
Sep 29, 2011 | 2.060 | 2.079 | 1.938 | 2.042 | 1,521,670 | +0.05(+2.37%) |
Sep 28, 2011 | 2.079 | 2.136 | 1.994 | 1.994 | 1,203,609 | -0.09(-4.52%) |
Sep 27, 2011 | 2.089 | 2.174 | 2.060 | 2.089 | 1,397,403 | +0.06(+2.79%) |
Sep 26, 2011 | 2.117 | 2.146 | 1.975 | 2.032 | 1,440,668 | -0.08(-3.59%) |
Sep 23, 2011 | 2.004 | 2.127 | 1.985 | 2.108 | 1,241,184 | +0.10(+5.19%) |
Sep 22, 2011 | 2.079 | 2.127 | 1.947 | 2.004 | 2,178,551 | -0.16(-7.42%) |
Sep 21, 2011 | 2.278 | 2.325 | 2.146 | 2.164 | 1,346,170 | -0.10(-4.58%) |
Sep 20, 2011 | 2.353 | 2.372 | 2.268 | 2.268 | 1,479,271 | -0.06(-2.44%) |
Sep 19, 2011 | 2.278 | 2.429 | 2.250 | 2.325 | 1,274,002 | +0.03(+1.23%) |
Sep 16, 2011 | 2.457 | 2.465 | 2.240 | 2.297 | 2,846,352 | -0.14(-5.81%) |
Sep 15, 2011 | 2.467 | 2.481 | 2.382 | 2.439 | 1,064,184 | +0.00(+0.00%) |
Sep 14, 2011 | 2.410 | 2.467 | 2.316 | 2.439 | 1,801,236 | +0.06(+2.38%) |
Sep 13, 2011 | 2.325 | 2.391 | 2.279 | 2.382 | 1,465,802 | +0.09(+3.70%) |
Sep 12, 2011 | 2.287 | 2.363 | 2.250 | 2.297 | 1,378,200 | -0.03(-1.22%) |
Sep 09, 2011 | 2.439 | 2.448 | 2.268 | 2.325 | 1,932,758 | -0.13(-5.38%) |
Sep 08, 2011 | 2.505 | 2.552 | 2.420 | 2.457 | 1,246,262 | -0.07(-2.62%) |
Sep 07, 2011 | 2.505 | 2.552 | 2.467 | 2.524 | 1,457,176 | +0.08(+3.09%) |
Sep 06, 2011 | 2.457 | 2.524 | 2.363 | 2.448 | 1,875,927 | -0.05(-1.89%) |
Sep 02, 2011 | 2.684 | 2.750 | 2.467 | 2.495 | 2,540,570 | -0.26(-9.59%) |
Sep 01, 2011 | 2.533 | 2.958 | 2.505 | 2.760 | 3,941,624 | +0.24(+9.36%) |
Aug 31, 2011 | 2.533 | 2.647 | 2.500 | 2.524 | 1,115,232 | +0.00(+0.00%) |
Aug 30, 2011 | 2.561 | 2.571 | 2.476 | 2.524 | 958,470 | -0.05(-1.84%) |
Aug 29, 2011 | 2.439 | 2.580 | 2.429 | 2.571 | 1,453,829 | +0.19(+7.94%) |
Aug 26, 2011 | 2.268 | 2.382 | 2.250 | 2.382 | 1,190,793 | +0.09(+4.13%) |
Aug 25, 2011 | 2.439 | 2.505 | 2.268 | 2.287 | 1,642,252 | -0.12(-5.10%) |
Aug 24, 2011 | 2.410 | 2.476 | 2.353 | 2.410 | 1,448,599 | +0.00(+0.00%) |
Aug 23, 2011 | 2.344 | 2.410 | 2.231 | 2.410 | 2,087,969 | +0.08(+3.24%) |
Aug 22, 2011 | 2.382 | 2.429 | 2.325 | 2.335 | 1,084,755 | +0.01(+0.41%) |
Aug 19, 2011 | 2.363 | 2.429 | 2.287 | 2.325 | 1,365,634 | -0.05(-1.99%) |
Aug 18, 2011 | 2.476 | 2.533 | 2.363 | 2.372 | 1,938,195 | -0.20(-7.72%) |
Aug 17, 2011 | 2.514 | 2.618 | 2.505 | 2.571 | 1,814,746 | +0.08(+3.03%) |
Aug 16, 2011 | 2.552 | 2.552 | 2.439 | 2.495 | 1,810,474 | -0.09(-3.65%) |
Aug 15, 2011 | 2.486 | 2.599 | 2.457 | 2.590 | 1,570,777 | +0.12(+4.98%) |
Aug 12, 2011 | 2.543 | 2.580 | 2.410 | 2.467 | 1,569,701 | -0.04(-1.51%) |
Aug 11, 2011 | 2.410 | 2.505 | 2.344 | 2.505 | 1,877,951 | +0.12(+5.16%) |
Aug 10, 2011 | 2.628 | 2.628 | 2.372 | 2.382 | 2,024,812 | -0.27(-10.32%) |
Aug 09, 2011 | 2.514 | 2.656 | 2.335 | 2.656 | 4,291,518 | +0.17(+6.84%) |
Aug 08, 2011 | 2.684 | 2.703 | 2.457 | 2.486 | 2,937,075 | -0.31(-11.15%) |
Aug 05, 2011 | 2.987 | 3.015 | 2.694 | 2.798 | 3,108,496 | -0.15(-5.13%) |
Aug 04, 2011 | 3.166 | 3.204 | 2.940 | 2.949 | 2,999,986 | -0.26(-7.96%) |
Aug 03, 2011 | 3.242 | 3.308 | 3.072 | 3.204 | 2,526,138 | -0.02(-0.59%) |
Aug 02, 2011 | 3.507 | 3.544 | 3.223 | 3.223 | 2,353,232 | -0.31(-8.70%) |
Aug 01, 2011 | 3.667 | 3.724 | 3.318 | 3.530 | 2,652,042 | -0.11(-2.99%) |
Jul 29, 2011 | 3.620 | 3.648 | 3.544 | 3.639 | 2,078,696 | -0.04(-1.03%) |
Jul 28, 2011 | 3.696 | 3.757 | 3.648 | 3.677 | 1,132,422 | -0.01(-0.26%) |
Jul 27, 2011 | 3.866 | 3.941 | 3.667 | 3.686 | 2,383,647 | -0.19(-4.88%) |
Jul 26, 2011 | 3.885 | 3.913 | 3.828 | 3.875 | 747,315 | -0.01(-0.24%) |
Jul 25, 2011 | 3.922 | 3.922 | 3.856 | 3.885 | 1,163,894 | -0.05(-1.20%) |
Jul 22, 2011 | 3.894 | 3.941 | 3.859 | 3.932 | 1,137,802 | +0.07(+1.71%) |
Jul 21, 2011 | 3.705 | 3.875 | 3.686 | 3.866 | 1,385,370 | +0.19(+5.14%) |
Jul 20, 2011 | 3.733 | 3.762 | 3.677 | 3.677 | 942,783 | -0.06(-1.52%) |
Jul 19, 2011 | 3.696 | 3.771 | 3.658 | 3.733 | 1,545,642 | +0.06(+1.54%) |
Jul 18, 2011 | 3.790 | 3.866 | 3.648 | 3.677 | 2,036,889 | -0.13(-3.47%) |
Jul 15, 2011 | 3.828 | 3.875 | 3.790 | 3.809 | 975,210 | +0.00(+0.00%) |
Jul 14, 2011 | 3.847 | 3.941 | 3.809 | 3.809 | 1,020,121 | -0.04(-0.98%) |
Jul 13, 2011 | 3.913 | 3.960 | 3.800 | 3.847 | 1,635,134 | -0.08(-1.93%) |
Jul 12, 2011 | 3.979 | 4.074 | 3.904 | 3.922 | 1,633,665 | -0.06(-1.43%) |
Jul 11, 2011 | 4.112 | 4.149 | 3.979 | 3.979 | 1,813,572 | -0.17(-4.10%) |
Jul 08, 2011 | 4.008 | 4.149 | 3.941 | 4.149 | 3,289,251 | +0.37(+9.75%) |
Jul 07, 2011 | 3.771 | 3.828 | 3.724 | 3.781 | 1,115,844 | +0.04(+1.01%) |
Jul 06, 2011 | 3.705 | 3.762 | 3.696 | 3.743 | 719,445 | +0.05(+1.28%) |
Jul 05, 2011 | 3.781 | 3.790 | 3.686 | 3.696 | 1,129,715 | -0.08(-2.01%) |
Jul 01, 2011 | 3.809 | 3.809 | 3.743 | 3.771 | 965,452 | -0.02(-0.50%) |
Jun 30, 2011 | 3.800 | 3.828 | 3.781 | 3.790 | 865,694 | +0.00(+0.00%) |
Jun 29, 2011 | 3.847 | 3.856 | 3.781 | 3.790 | 639,131 | -0.03(-0.74%) |
Jun 28, 2011 | 3.715 | 3.828 | 3.700 | 3.819 | 1,100,929 | +0.10(+2.80%) |
Jun 27, 2011 | 3.724 | 3.762 | 3.667 | 3.715 | 1,339,402 | +0.01(+0.26%) |
Jun 24, 2011 | 3.743 | 3.762 | 3.658 | 3.705 | 4,727,012 | -0.04(-1.01%) |
Jun 23, 2011 | 3.705 | 3.809 | 3.686 | 3.743 | 1,456,866 | -0.02(-0.50%) |
Jun 22, 2011 | 3.696 | 4.064 | 3.686 | 3.762 | 2,116,999 | +0.05(+1.27%) |
Jun 21, 2011 | 3.733 | 3.762 | 3.686 | 3.715 | 870,306 | +0.01(+0.26%) |
Jun 20, 2011 | 3.667 | 3.732 | 3.639 | 3.705 | 1,419,185 | +0.06(+1.55%) |
Jun 17, 2011 | 3.828 | 3.828 | 3.648 | 3.648 | 3,137,511 | -0.15(-3.98%) |
Jun 16, 2011 | 3.715 | 3.856 | 3.686 | 3.800 | 1,416,762 | +0.09(+2.29%) |
Jun 15, 2011 | 3.790 | 3.837 | 3.696 | 3.715 | 1,450,140 | -0.11(-2.96%) |
Jun 14, 2011 | 3.894 | 3.932 | 3.809 | 3.828 | 1,031,780 | -0.04(-0.98%) |
Jun 13, 2011 | 3.837 | 3.913 | 3.781 | 3.866 | 1,395,695 | +0.03(+0.74%) |
Jun 10, 2011 | 4.026 | 4.064 | 3.752 | 3.837 | 2,200,985 | -0.23(-5.58%) |
Jun 09, 2011 | 4.130 | 4.130 | 4.045 | 4.064 | 1,491,337 | -0.06(-1.38%) |
Jun 08, 2011 | 4.036 | 4.130 | 4.017 | 4.121 | 1,760,044 | +0.06(+1.40%) |
Jun 07, 2011 | 4.064 | 4.159 | 4.036 | 4.064 | 1,085,615 | +0.07(+1.65%) |
Jun 06, 2011 | 4.055 | 4.130 | 3.984 | 3.998 | 1,172,200 | -0.04(-0.94%) |
Jun 03, 2011 | 4.064 | 4.102 | 4.036 | 4.036 | 1,184,280 | -0.13(-3.17%) |
May 24, 2011 | 4.263 | 4.282 | 4.064 | 4.168 | 2,457,487 | -0.09(-2.00%) |
May 23, 2011 | 4.348 | 4.357 | 4.253 | 4.253 | 1,238,673 | -0.14(-3.23%) |
May 20, 2011 | 4.423 | 4.442 | 4.348 | 4.395 | 1,292,987 | -0.06(-1.27%) |
May 19, 2011 | 4.518 | 4.546 | 4.376 | 4.452 | 1,023,560 | -0.03(-0.63%) |
May 18, 2011 | 4.480 | 4.518 | 4.386 | 4.480 | 1,235,939 | +0.04(+0.85%) |
May 17, 2011 | 4.499 | 4.527 | 4.433 | 4.442 | 1,446,093 | -0.07(-1.63%) |
May 16, 2011 | 4.641 | 4.679 | 4.509 | 4.516 | 1,478,293 | -0.17(-3.67%) |
May 13, 2011 | 4.726 | 4.735 | 4.594 | 4.688 | 1,953,652 | -0.03(-0.60%) |
May 12, 2011 | 4.622 | 4.754 | 4.584 | 4.716 | 1,015,490 | +0.08(+1.63%) |
May 11, 2011 | 4.726 | 4.726 | 4.612 | 4.641 | 1,029,058 | -0.09(-1.80%) |
May 10, 2011 | 4.650 | 4.745 | 4.612 | 4.726 | 1,709,896 | +0.10(+2.25%) |
May 09, 2011 | 4.584 | 4.631 | 4.556 | 4.622 | 958,092 | +0.04(+0.82%) |
May 06, 2011 | 4.612 | 4.618 | 4.537 | 4.584 | 680,461 | +0.02(+0.41%) |
May 05, 2011 | 4.565 | 4.641 | 4.546 | 4.565 | 1,195,172 | +0.01(+0.21%) |
May 04, 2011 | 4.612 | 4.631 | 4.537 | 4.556 | 1,359,531 | -0.03(-0.62%) |
May 03, 2011 | 4.622 | 4.660 | 4.556 | 4.584 | 1,313,733 | +0.00(+0.00%) |