Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.880 | 2.936 | 2.839 | 2.916 | 4,204,180 | +0.05(+1.60%) |
May 30, 2012 | 2.936 | 2.941 | 2.866 | 2.870 | 6,174,288 | -0.09(-3.10%) |
May 29, 2012 | 2.977 | 2.987 | 2.934 | 2.962 | 5,722,598 | -0.16(-5.07%) |
May 25, 2012 | 3.115 | 3.150 | 3.107 | 3.120 | 1,746,381 | -0.03(-0.97%) |
May 24, 2012 | 3.166 | 3.183 | 3.110 | 3.150 | 2,200,229 | +0.02(+0.65%) |
May 23, 2012 | 3.135 | 3.145 | 3.053 | 3.130 | 3,130,797 | -0.07(-2.23%) |
May 22, 2012 | 3.217 | 3.268 | 3.171 | 3.201 | 2,538,631 | +0.01(+0.16%) |
May 21, 2012 | 3.135 | 3.201 | 3.110 | 3.196 | 6,111,827 | +0.01(+0.16%) |
May 18, 2012 | 3.196 | 3.211 | 3.155 | 3.191 | 5,048,104 | +0.15(+4.86%) |
May 17, 2012 | 3.099 | 3.110 | 3.038 | 3.043 | 3,709,115 | -0.09(-2.93%) |
May 16, 2012 | 3.232 | 3.268 | 3.135 | 3.135 | 3,544,660 | -0.03(-0.81%) |
May 15, 2012 | 3.222 | 3.247 | 3.155 | 3.160 | 3,385,216 | -0.11(-3.43%) |
May 14, 2012 | 3.288 | 3.303 | 3.268 | 3.273 | 4,363,655 | -0.14(-4.04%) |
May 11, 2012 | 3.344 | 3.487 | 3.334 | 3.410 | 7,571,472 | -0.06(-1.76%) |
May 10, 2012 | 3.527 | 3.548 | 3.461 | 3.471 | 4,549,974 | +0.17(+5.09%) |
May 09, 2012 | 3.242 | 3.339 | 3.232 | 3.303 | 4,956,397 | -0.19(-5.54%) |
May 08, 2012 | 3.507 | 3.533 | 3.451 | 3.497 | 3,631,917 | -0.03(-0.72%) |
May 07, 2012 | 3.415 | 3.530 | 3.410 | 3.522 | 4,287,422 | +0.18(+5.34%) |
May 04, 2012 | 3.349 | 3.382 | 3.318 | 3.344 | 5,885,492 | +0.09(+2.66%) |
May 03, 2012 | 3.268 | 3.293 | 3.237 | 3.257 | 4,225,221 | -0.06(-1.69%) |
May 02, 2012 | 3.268 | 3.329 | 3.252 | 3.313 | 4,297,895 | -0.17(-4.83%) |
May 01, 2012 | 3.471 | 3.492 | 3.446 | 3.482 | 1,904,253 | +0.04(+1.19%) |
Apr 30, 2012 | 3.492 | 3.497 | 3.426 | 3.441 | 2,016,540 | -0.06(-1.75%) |
Apr 27, 2012 | 3.522 | 3.533 | 3.466 | 3.502 | 2,658,523 | +0.02(+0.59%) |
Apr 26, 2012 | 3.446 | 3.487 | 3.426 | 3.482 | 3,757,286 | -0.05(-1.44%) |
Apr 25, 2012 | 3.604 | 3.614 | 3.487 | 3.533 | 4,830,317 | +0.10(+2.82%) |
Apr 24, 2012 | 3.380 | 3.471 | 3.369 | 3.436 | 4,054,892 | +0.08(+2.28%) |
Apr 23, 2012 | 3.324 | 3.369 | 3.298 | 3.359 | 3,876,986 | -0.06(-1.64%) |
Apr 20, 2012 | 3.395 | 3.446 | 3.379 | 3.415 | 9,931,600 | +0.12(+3.55%) |
Apr 19, 2012 | 3.359 | 3.390 | 3.278 | 3.298 | 5,035,492 | -0.17(-4.85%) |
Apr 18, 2012 | 3.456 | 3.527 | 3.446 | 3.466 | 4,401,726 | -0.12(-3.27%) |
Apr 17, 2012 | 3.497 | 3.604 | 3.487 | 3.584 | 5,720,250 | +0.10(+2.93%) |
Apr 16, 2012 | 3.522 | 3.533 | 3.436 | 3.482 | 2,799,543 | -0.01(-0.29%) |
Apr 13, 2012 | 3.573 | 3.573 | 3.461 | 3.492 | 4,631,676 | -0.15(-4.06%) |
Apr 12, 2012 | 3.584 | 3.665 | 3.558 | 3.640 | 3,243,832 | +0.00(+0.00%) |
Apr 11, 2012 | 3.675 | 3.701 | 3.609 | 3.640 | 6,207,055 | +0.18(+5.05%) |
Apr 10, 2012 | 3.589 | 3.589 | 3.462 | 3.465 | 6,688,232 | -0.12(-3.34%) |
Apr 09, 2012 | 3.579 | 3.619 | 3.544 | 3.584 | 3,471,345 | -0.05(-1.37%) |
Apr 05, 2012 | 3.609 | 3.679 | 3.599 | 3.634 | 3,019,291 | -0.05(-1.49%) |
Apr 04, 2012 | 3.699 | 3.714 | 3.644 | 3.689 | 3,945,544 | -0.07(-1.99%) |
Apr 03, 2012 | 3.893 | 3.903 | 3.733 | 3.764 | 5,631,534 | -0.21(-5.27%) |
Apr 02, 2012 | 3.873 | 4.003 | 3.858 | 3.973 | 3,036,856 | -0.01(-0.25%) |
Mar 30, 2012 | 3.963 | 3.998 | 3.883 | 3.983 | 5,049,213 | +0.07(+1.78%) |
Mar 29, 2012 | 3.868 | 3.913 | 3.848 | 3.913 | 3,568,215 | -0.00(-0.13%) |
Mar 28, 2012 | 4.003 | 4.008 | 3.878 | 3.918 | 7,039,547 | -0.10(-2.48%) |
Mar 27, 2012 | 4.098 | 4.098 | 4.003 | 4.018 | 3,011,013 | -0.07(-1.83%) |
Mar 26, 2012 | 4.088 | 4.113 | 4.063 | 4.093 | 5,637,103 | -0.03(-0.85%) |
Mar 23, 2012 | 4.078 | 4.138 | 4.028 | 4.128 | 7,034,532 | -0.02(-0.48%) |
Mar 22, 2012 | 4.143 | 4.163 | 4.113 | 4.148 | 2,910,087 | -0.10(-2.46%) |
Mar 21, 2012 | 4.337 | 4.347 | 4.213 | 4.252 | 1,770,416 | -0.15(-3.51%) |
Mar 20, 2012 | 4.387 | 4.437 | 4.352 | 4.407 | 2,124,923 | -0.02(-0.45%) |
Mar 19, 2012 | 4.402 | 4.487 | 4.392 | 4.427 | 3,017,687 | +0.05(+1.25%) |
Mar 16, 2012 | 4.312 | 4.382 | 4.297 | 4.372 | 1,830,297 | +0.08(+1.98%) |
Mar 15, 2012 | 4.202 | 4.292 | 4.177 | 4.287 | 5,151,103 | +0.07(+1.65%) |
Mar 14, 2012 | 4.257 | 4.267 | 4.192 | 4.217 | 2,410,102 | -0.07(-1.63%) |
Mar 13, 2012 | 4.158 | 4.297 | 4.138 | 4.287 | 2,532,030 | +0.16(+3.86%) |
Mar 12, 2012 | 4.172 | 4.172 | 4.098 | 4.128 | 4,307,344 | -0.09(-2.13%) |
Mar 09, 2012 | 4.247 | 4.262 | 4.202 | 4.217 | 1,960,900 | -0.08(-1.97%) |
Mar 08, 2012 | 4.247 | 4.342 | 4.212 | 4.302 | 2,790,838 | +0.14(+3.48%) |
Mar 07, 2012 | 4.108 | 4.158 | 4.068 | 4.158 | 6,555,891 | +0.03(+0.72%) |
Mar 06, 2012 | 4.192 | 4.212 | 4.108 | 4.128 | 12,588,838 | -0.28(-6.44%) |
Mar 05, 2012 | 4.427 | 4.427 | 4.377 | 4.412 | 5,719,535 | -0.08(-1.88%) |
Mar 02, 2012 | 4.497 | 4.506 | 4.452 | 4.497 | 7,613,439 | -0.04(-0.99%) |
Mar 01, 2012 | 4.531 | 4.566 | 4.506 | 4.541 | 1,429,565 | +0.06(+1.33%) |
Feb 29, 2012 | 4.576 | 4.611 | 4.462 | 4.482 | 1,851,986 | -0.05(-1.21%) |
Feb 28, 2012 | 4.487 | 4.549 | 4.462 | 4.536 | 1,317,596 | +0.01(+0.22%) |
Feb 27, 2012 | 4.452 | 4.531 | 4.427 | 4.526 | 1,183,218 | -0.02(-0.44%) |
Feb 24, 2012 | 4.516 | 4.571 | 4.497 | 4.546 | 1,407,106 | +0.02(+0.44%) |
Feb 23, 2012 | 4.482 | 4.531 | 4.442 | 4.526 | 1,158,376 | -0.02(-0.44%) |
Feb 22, 2012 | 4.606 | 4.606 | 4.526 | 4.546 | 1,119,107 | -0.10(-2.15%) |
Feb 21, 2012 | 4.641 | 4.686 | 4.621 | 4.646 | 2,037,094 | +0.09(+2.08%) |
Feb 17, 2012 | 4.556 | 4.571 | 4.497 | 4.551 | 2,385,618 | +0.04(+1.00%) |
Feb 16, 2012 | 4.382 | 4.521 | 4.367 | 4.506 | 4,224,075 | -0.09(-1.95%) |
Feb 15, 2012 | 4.661 | 4.661 | 4.576 | 4.596 | 1,671,338 | -0.07(-1.60%) |
Feb 14, 2012 | 4.686 | 4.696 | 4.604 | 4.671 | 1,042,746 | -0.06(-1.37%) |
Feb 13, 2012 | 4.731 | 4.742 | 4.691 | 4.736 | 2,415,678 | +0.02(+0.53%) |
Feb 10, 2012 | 4.696 | 4.726 | 4.661 | 4.711 | 979,441 | -0.13(-2.78%) |
Feb 09, 2012 | 4.835 | 4.860 | 4.802 | 4.845 | 2,994,891 | +0.00(+0.10%) |
Feb 08, 2012 | 4.821 | 4.850 | 4.766 | 4.840 | 5,582,459 | +0.06(+1.25%) |
Feb 07, 2012 | 4.681 | 4.816 | 4.656 | 4.781 | 8,290,490 | +0.06(+1.37%) |
Feb 06, 2012 | 4.671 | 4.736 | 4.656 | 4.716 | 943,307 | +0.01(+0.21%) |
Feb 03, 2012 | 4.576 | 4.736 | 4.566 | 4.706 | 12,725,569 | +0.12(+2.61%) |
Feb 02, 2012 | 4.556 | 4.611 | 4.546 | 4.586 | 1,412,442 | +0.12(+2.79%) |
Feb 01, 2012 | 4.502 | 4.546 | 4.457 | 4.462 | 1,202,899 | +0.09(+2.17%) |
Jan 31, 2012 | 4.422 | 4.432 | 4.332 | 4.367 | 916,693 | -0.03(-0.68%) |
Jan 30, 2012 | 4.372 | 4.422 | 4.352 | 4.397 | 1,220,855 | -0.14(-3.08%) |
Jan 27, 2012 | 4.477 | 4.551 | 4.467 | 4.536 | 887,052 | +0.03(+0.66%) |
Jan 26, 2012 | 4.561 | 4.571 | 4.487 | 4.506 | 1,207,104 | +0.04(+0.89%) |
Jan 25, 2012 | 4.377 | 4.492 | 4.357 | 4.467 | 691,355 | +0.05(+1.24%) |
Jan 24, 2012 | 4.352 | 4.427 | 4.325 | 4.412 | 606,495 | -0.01(-0.23%) |
Jan 23, 2012 | 4.467 | 4.497 | 4.382 | 4.422 | 1,846,362 | +0.02(+0.45%) |
Jan 20, 2012 | 4.322 | 4.412 | 4.322 | 4.402 | 1,272,138 | +0.04(+1.03%) |
Jan 19, 2012 | 4.322 | 4.362 | 4.247 | 4.357 | 2,045,405 | +0.20(+4.92%) |
Jan 18, 2012 | 4.123 | 4.158 | 4.083 | 4.153 | 1,213,459 | +0.04(+0.97%) |
Jan 17, 2012 | 4.083 | 4.148 | 4.063 | 4.113 | 1,143,319 | +0.06(+1.48%) |
Jan 13, 2012 | 4.063 | 4.073 | 3.973 | 4.053 | 2,276,111 | -0.03(-0.85%) |
Jan 12, 2012 | 4.118 | 4.128 | 4.023 | 4.088 | 4,425,216 | +0.09(+2.24%) |
Jan 11, 2012 | 3.983 | 4.003 | 3.938 | 3.998 | 766,893 | +0.01(+0.38%) |
Jan 10, 2012 | 3.953 | 3.993 | 3.928 | 3.983 | 1,614,436 | +0.19(+4.99%) |
Jan 09, 2012 | 3.903 | 3.918 | 3.739 | 3.794 | 2,323,549 | -0.09(-2.31%) |
Jan 06, 2012 | 3.968 | 3.988 | 3.838 | 3.883 | 2,033,411 | -0.12(-2.99%) |
Jan 05, 2012 | 3.998 | 4.033 | 3.928 | 4.003 | 3,618,750 | -0.20(-4.66%) |
Jan 04, 2012 | 4.199 | 4.238 | 4.154 | 4.199 | 2,849,259 | -0.01(-0.23%) |
Dec 30, 2011 | 4.155 | 4.253 | 4.145 | 4.208 | 2,093,977 | +0.06(+1.54%) |
Dec 29, 2011 | 4.002 | 4.159 | 4.000 | 4.145 | 1,219,908 | +0.09(+2.18%) |
Dec 28, 2011 | 4.184 | 4.189 | 4.032 | 4.056 | 1,009,212 | -0.14(-3.28%) |
Dec 27, 2011 | 4.194 | 4.233 | 4.194 | 4.194 | 1,221,458 | -0.03(-0.81%) |
Dec 23, 2011 | 4.218 | 4.228 | 4.189 | 4.228 | 694,870 | +0.09(+2.14%) |
Dec 21, 2011 | 4.130 | 4.146 | 4.061 | 4.140 | 2,770,917 | -0.02(-0.47%) |
Dec 20, 2011 | 4.081 | 4.159 | 4.071 | 4.159 | 4,098,720 | +0.27(+6.81%) |
Dec 19, 2011 | 3.973 | 4.002 | 3.894 | 3.894 | 2,139,604 | +0.02(+0.51%) |
Dec 16, 2011 | 3.909 | 3.933 | 3.860 | 3.874 | 1,735,172 | -0.00(-0.13%) |
Dec 15, 2011 | 3.968 | 3.968 | 3.870 | 3.879 | 4,443,291 | +0.06(+1.67%) |
Dec 14, 2011 | 3.855 | 3.889 | 3.806 | 3.816 | 3,132,910 | -0.03(-0.77%) |
Dec 13, 2011 | 3.963 | 4.002 | 3.806 | 3.845 | 3,393,077 | -0.22(-5.43%) |
Dec 12, 2011 | 4.086 | 4.095 | 4.022 | 4.066 | 1,250,220 | -0.21(-4.94%) |
Dec 09, 2011 | 4.179 | 4.331 | 4.179 | 4.277 | 3,729,436 | +0.15(+3.57%) |
Dec 08, 2011 | 4.228 | 4.243 | 4.086 | 4.130 | 2,690,884 | -0.22(-5.08%) |
Dec 07, 2011 | 4.243 | 4.375 | 4.208 | 4.351 | 2,052,161 | -0.04(-1.01%) |
Dec 06, 2011 | 4.361 | 4.444 | 4.346 | 4.395 | 2,056,812 | +0.10(+2.40%) |
Dec 05, 2011 | 4.390 | 4.395 | 4.277 | 4.292 | 2,757,688 | +0.10(+2.46%) |
Dec 02, 2011 | 4.312 | 4.326 | 4.179 | 4.189 | 2,890,698 | +0.09(+2.28%) |
Dec 01, 2011 | 4.100 | 4.145 | 4.071 | 4.095 | 1,961,455 | -0.04(-1.07%) |
Nov 30, 2011 | 4.091 | 4.145 | 4.051 | 4.140 | 4,877,348 | +0.28(+7.39%) |
Nov 29, 2011 | 3.879 | 3.904 | 3.825 | 3.855 | 1,707,228 | +0.00(+0.00%) |
Nov 28, 2011 | 3.874 | 3.889 | 3.811 | 3.855 | 2,500,716 | +0.23(+6.22%) |
Nov 25, 2011 | 3.585 | 3.649 | 3.570 | 3.629 | 2,135,540 | +0.03(+0.96%) |
Nov 23, 2011 | 3.693 | 3.708 | 3.570 | 3.595 | 2,971,739 | -0.18(-4.69%) |
Nov 22, 2011 | 3.752 | 3.776 | 3.698 | 3.771 | 2,598,706 | -0.10(-2.54%) |
Nov 21, 2011 | 3.835 | 3.870 | 3.796 | 3.870 | 1,591,447 | -0.08(-2.11%) |
Nov 18, 2011 | 3.948 | 3.973 | 3.887 | 3.953 | 1,437,619 | +0.08(+2.16%) |
Nov 17, 2011 | 3.899 | 3.938 | 3.820 | 3.870 | 8,339,658 | -0.01(-0.25%) |
Nov 16, 2011 | 3.904 | 3.973 | 3.870 | 3.879 | 2,389,431 | -0.02(-0.63%) |
Nov 15, 2011 | 3.874 | 3.943 | 3.845 | 3.904 | 2,188,612 | -0.08(-2.09%) |
Nov 14, 2011 | 4.027 | 4.037 | 3.958 | 3.987 | 1,483,183 | -0.17(-4.02%) |
Nov 11, 2011 | 4.115 | 4.199 | 4.105 | 4.154 | 1,482,112 | +0.18(+4.44%) |
Nov 10, 2011 | 4.002 | 4.017 | 3.919 | 3.978 | 1,411,768 | +0.11(+2.92%) |
Nov 09, 2011 | 3.958 | 4.012 | 3.855 | 3.865 | 4,119,367 | -0.35(-8.28%) |
Nov 08, 2011 | 4.189 | 4.238 | 4.125 | 4.213 | 1,323,928 | +0.03(+0.70%) |
Nov 07, 2011 | 4.194 | 4.199 | 4.076 | 4.184 | 1,432,739 | -0.03(-0.70%) |
Nov 04, 2011 | 4.194 | 4.213 | 4.086 | 4.213 | 3,777,066 | -0.08(-1.94%) |
Nov 03, 2011 | 4.272 | 4.332 | 4.140 | 4.297 | 2,138,114 | +0.09(+2.22%) |
Nov 02, 2011 | 4.238 | 4.238 | 4.115 | 4.203 | 2,412,874 | -0.04(-1.04%) |
Nov 01, 2011 | 4.110 | 4.307 | 4.056 | 4.248 | 6,633,188 | -0.19(-4.31%) |
Oct 31, 2011 | 4.680 | 4.690 | 4.437 | 4.439 | 5,014,891 | -0.37(-7.76%) |
Oct 28, 2011 | 4.783 | 4.837 | 4.739 | 4.812 | 9,730,543 | -0.07(-1.41%) |
Oct 27, 2011 | 4.739 | 4.881 | 4.704 | 4.881 | 6,254,032 | +0.55(+12.83%) |
Oct 26, 2011 | 4.326 | 4.341 | 4.189 | 4.326 | 2,081,369 | +0.09(+2.09%) |
Oct 25, 2011 | 4.312 | 4.336 | 4.213 | 4.238 | 4,296,441 | -0.15(-3.47%) |
Oct 24, 2011 | 4.277 | 4.395 | 4.272 | 4.390 | 2,192,142 | +0.06(+1.36%) |
Oct 21, 2011 | 4.277 | 4.331 | 4.253 | 4.331 | 2,488,528 | +0.14(+3.28%) |
Oct 20, 2011 | 4.302 | 4.312 | 4.076 | 4.194 | 9,902,624 | -0.10(-2.29%) |
Oct 19, 2011 | 4.370 | 4.390 | 4.267 | 4.292 | 2,190,018 | -0.16(-3.53%) |
Oct 18, 2011 | 4.228 | 4.449 | 4.164 | 4.449 | 2,105,788 | +0.16(+3.66%) |
Oct 17, 2011 | 4.424 | 4.429 | 4.243 | 4.292 | 2,600,180 | -0.15(-3.43%) |
Oct 14, 2011 | 4.444 | 4.473 | 4.370 | 4.444 | 1,225,777 | +0.01(+0.33%) |
Oct 13, 2011 | 4.361 | 4.453 | 4.302 | 4.429 | 3,275,310 | -0.13(-2.80%) |
Oct 12, 2011 | 4.562 | 4.582 | 4.503 | 4.557 | 3,282,142 | +0.19(+4.27%) |
Oct 11, 2011 | 4.282 | 4.370 | 4.262 | 4.370 | 1,727,114 | -0.04(-0.89%) |
Oct 10, 2011 | 4.287 | 4.420 | 4.272 | 4.410 | 2,636,155 | +0.18(+4.30%) |
Oct 07, 2011 | 4.321 | 4.331 | 4.174 | 4.228 | 2,569,357 | -0.01(-0.23%) |
Oct 06, 2011 | 4.199 | 4.238 | 4.159 | 4.238 | 1,994,309 | +0.13(+3.23%) |
Oct 05, 2011 | 3.958 | 4.105 | 3.924 | 4.105 | 3,060,241 | +0.06(+1.46%) |
Oct 04, 2011 | 3.776 | 4.046 | 3.747 | 4.046 | 59,892,356 | +0.30(+7.99%) |
Oct 03, 2011 | 3.899 | 3.924 | 3.742 | 3.747 | 7,294,688 | -0.25(-6.15%) |
Sep 30, 2011 | 4.037 | 4.091 | 3.983 | 3.992 | 2,372,423 | -0.19(-4.58%) |
Sep 29, 2011 | 4.100 | 4.199 | 4.081 | 4.184 | 4,095,146 | +0.24(+5.97%) |
Sep 28, 2011 | 4.091 | 4.149 | 3.928 | 3.948 | 2,888,843 | -0.17(-4.17%) |
Sep 27, 2011 | 4.061 | 4.189 | 4.012 | 4.120 | 4,893,752 | +0.07(+1.70%) |
Sep 26, 2011 | 3.855 | 4.051 | 3.757 | 4.051 | 3,250,154 | +0.24(+6.18%) |
Sep 23, 2011 | 3.609 | 3.816 | 3.590 | 3.816 | 2,936,713 | +0.08(+2.24%) |
Sep 22, 2011 | 3.604 | 3.732 | 3.516 | 3.732 | 3,068,570 | +0.01(+0.40%) |
Sep 21, 2011 | 3.894 | 3.909 | 3.698 | 3.717 | 3,688,460 | -0.22(-5.49%) |
Sep 20, 2011 | 3.919 | 3.958 | 3.845 | 3.933 | 1,548,676 | +0.01(+0.38%) |
Sep 19, 2011 | 3.889 | 3.943 | 3.840 | 3.919 | 2,560,784 | -0.12(-2.92%) |
Sep 16, 2011 | 4.056 | 4.061 | 3.904 | 4.037 | 3,244,715 | +0.04(+0.98%) |
Sep 15, 2011 | 3.973 | 4.022 | 3.899 | 3.997 | 6,271,288 | +0.23(+6.13%) |
Sep 14, 2011 | 3.732 | 3.813 | 3.614 | 3.766 | 11,417,704 | +0.09(+2.40%) |
Sep 13, 2011 | 3.580 | 3.712 | 3.541 | 3.678 | 10,205,496 | -0.03(-0.93%) |
Sep 12, 2011 | 3.511 | 3.712 | 3.447 | 3.712 | 5,419,662 | -0.03(-0.79%) |
Sep 09, 2011 | 3.727 | 3.943 | 3.639 | 3.742 | 5,605,763 | -0.22(-5.58%) |
Sep 08, 2011 | 3.933 | 4.007 | 3.899 | 3.963 | 1,666,397 | -0.09(-2.30%) |
Sep 07, 2011 | 3.860 | 4.086 | 3.835 | 4.056 | 5,947,626 | +0.03(+0.85%) |
Sep 06, 2011 | 3.835 | 4.022 | 3.786 | 4.022 | 2,949,143 | -0.12(-2.96%) |
Sep 02, 2011 | 4.223 | 4.258 | 4.130 | 4.145 | 2,472,988 | -0.22(-5.06%) |
Sep 01, 2011 | 4.370 | 4.493 | 4.361 | 4.366 | 2,083,909 | -0.10(-2.20%) |
Aug 31, 2011 | 4.395 | 4.474 | 4.356 | 4.464 | 2,361,566 | +0.14(+3.18%) |
Aug 30, 2011 | 4.321 | 4.361 | 4.262 | 4.326 | 1,569,372 | -0.04(-0.90%) |
Aug 29, 2011 | 4.292 | 4.375 | 4.282 | 4.366 | 2,169,216 | +0.19(+4.47%) |
Aug 26, 2011 | 4.130 | 4.223 | 4.066 | 4.179 | 3,591,484 | -0.02(-0.47%) |
Aug 25, 2011 | 4.336 | 4.356 | 4.164 | 4.199 | 2,402,741 | -0.11(-2.62%) |
Aug 24, 2011 | 4.243 | 4.316 | 4.223 | 4.312 | 1,834,194 | -0.00(-0.11%) |
Aug 23, 2011 | 4.223 | 4.316 | 4.154 | 4.316 | 2,160,930 | +0.13(+3.17%) |
Aug 22, 2011 | 4.302 | 4.302 | 4.174 | 4.184 | 2,798,687 | -0.07(-1.62%) |
Aug 19, 2011 | 4.199 | 4.272 | 4.179 | 4.253 | 2,744,203 | -0.06(-1.48%) |
Aug 18, 2011 | 4.307 | 4.351 | 4.164 | 4.316 | 5,452,588 | -0.27(-5.79%) |
Aug 17, 2011 | 4.557 | 4.670 | 4.547 | 4.582 | 2,431,592 | +0.09(+1.97%) |
Aug 16, 2011 | 4.508 | 4.670 | 4.474 | 4.493 | 4,501,141 | -0.14(-2.97%) |
Aug 15, 2011 | 4.537 | 4.650 | 4.532 | 4.631 | 3,028,642 | +0.13(+2.84%) |
Aug 12, 2011 | 4.390 | 4.604 | 4.324 | 4.503 | 6,766,640 | +0.16(+3.73%) |
Aug 11, 2011 | 3.948 | 4.370 | 3.938 | 4.341 | 9,633,645 | +0.29(+7.15%) |
Aug 10, 2011 | 4.258 | 4.258 | 4.012 | 4.051 | 12,903,927 | -0.47(-10.42%) |
Aug 09, 2011 | 4.537 | 4.528 | 4.159 | 4.523 | 14,509,705 | +0.28(+6.72%) |
Aug 08, 2011 | 4.537 | 4.611 | 4.213 | 4.238 | 19,117,294 | -0.43(-9.25%) |
Aug 05, 2011 | 4.596 | 4.788 | 4.400 | 4.670 | 23,038,524 | +0.29(+6.73%) |
Aug 04, 2011 | 4.631 | 4.645 | 4.370 | 4.375 | 8,486,120 | -0.41(-8.62%) |
Aug 03, 2011 | 4.822 | 4.827 | 4.655 | 4.788 | 7,854,352 | +0.12(+2.52%) |
Aug 02, 2011 | 4.847 | 4.891 | 4.665 | 4.670 | 6,878,781 | -0.23(-4.61%) |
Aug 01, 2011 | 5.092 | 5.112 | 4.837 | 4.896 | 7,888,822 | -0.22(-4.32%) |
Jul 29, 2011 | 5.063 | 5.191 | 5.038 | 5.117 | 5,165,119 | +0.00(+0.10%) |
Jul 28, 2011 | 5.102 | 5.176 | 5.073 | 5.112 | 5,477,599 | +0.13(+2.66%) |
Jul 27, 2011 | 5.146 | 5.156 | 4.944 | 4.979 | 10,255,077 | -0.28(-5.41%) |
Jul 26, 2011 | 5.235 | 5.323 | 5.216 | 5.264 | 3,730,899 | +0.03(+0.56%) |
Jul 25, 2011 | 5.294 | 5.308 | 5.220 | 5.235 | 8,464,876 | -0.24(-4.31%) |
Jul 22, 2011 | 5.456 | 5.480 | 5.451 | 5.470 | 5,848,755 | -0.02(-0.45%) |
Jul 21, 2011 | 5.461 | 5.559 | 5.446 | 5.495 | 13,098,109 | +0.27(+5.17%) |
Jul 20, 2011 | 5.136 | 5.245 | 5.087 | 5.225 | 9,680,645 | +0.26(+5.24%) |
Jul 19, 2011 | 4.930 | 4.974 | 4.896 | 4.965 | 4,536,986 | +0.08(+1.61%) |
Jul 18, 2011 | 4.916 | 4.974 | 4.822 | 4.886 | 4,974,108 | -0.12(-2.45%) |
Jul 15, 2011 | 5.014 | 5.053 | 4.944 | 5.009 | 6,045,123 | -0.03(-0.58%) |
Jul 14, 2011 | 5.097 | 5.161 | 5.014 | 5.038 | 6,055,605 | -0.01(-0.19%) |
Jul 13, 2011 | 4.984 | 5.092 | 4.920 | 5.048 | 10,362,175 | +0.10(+2.09%) |
Jul 12, 2011 | 4.945 | 5.024 | 4.935 | 4.945 | 5,386,867 | +0.00(+0.00%) |
Jul 11, 2011 | 4.984 | 4.999 | 4.886 | 4.945 | 12,552,403 | -0.33(-6.24%) |
Jul 08, 2011 | 5.303 | 5.308 | 5.208 | 5.274 | 6,442,100 | -0.24(-4.28%) |
Jul 07, 2011 | 5.603 | 5.603 | 5.480 | 5.510 | 3,658,500 | +0.02(+0.45%) |
Jul 06, 2011 | 5.456 | 5.515 | 5.412 | 5.485 | 6,049,367 | -0.23(-3.96%) |
Jul 05, 2011 | 5.765 | 5.775 | 5.652 | 5.711 | 5,304,796 | -0.18(-2.99%) |
Jul 01, 2011 | 5.751 | 5.887 | 5.707 | 5.887 | 4,646,730 | +0.19(+3.32%) |
Jun 30, 2011 | 5.562 | 5.707 | 5.533 | 5.698 | 3,792,078 | +0.17(+3.16%) |
Jun 29, 2011 | 5.503 | 5.528 | 5.440 | 5.523 | 4,850,043 | +0.11(+2.06%) |
Jun 28, 2011 | 5.338 | 5.431 | 5.324 | 5.411 | 2,519,283 | +0.15(+2.86%) |
Jun 27, 2011 | 5.207 | 5.295 | 5.198 | 5.261 | 3,167,423 | +0.11(+2.07%) |
Jun 24, 2011 | 5.232 | 5.232 | 5.108 | 5.154 | 4,476,797 | -0.16(-2.93%) |
Jun 23, 2011 | 5.236 | 5.314 | 5.139 | 5.309 | 5,996,161 | -0.22(-4.04%) |
Jun 22, 2011 | 5.591 | 5.630 | 5.523 | 5.533 | 2,628,976 | -0.12(-2.15%) |
Jun 21, 2011 | 5.552 | 5.654 | 5.533 | 5.654 | 4,255,573 | +0.19(+3.56%) |
Jun 20, 2011 | 5.455 | 5.491 | 5.450 | 5.460 | 6,170,412 | -0.03(-0.62%) |
Jun 17, 2011 | 5.416 | 5.523 | 5.382 | 5.494 | 6,505,259 | +0.35(+6.79%) |
Jun 16, 2011 | 5.105 | 5.159 | 5.067 | 5.144 | 4,150,957 | +0.05(+1.05%) |
Jun 15, 2011 | 5.207 | 5.241 | 5.047 | 5.091 | 6,131,773 | -0.30(-5.50%) |
Jun 14, 2011 | 5.372 | 5.445 | 5.363 | 5.387 | 5,187,466 | +0.11(+2.02%) |
Jun 13, 2011 | 5.280 | 5.304 | 5.207 | 5.280 | 3,489,413 | +0.03(+0.55%) |
Jun 10, 2011 | 5.401 | 5.406 | 5.222 | 5.251 | 4,032,342 | -0.21(-3.82%) |
Jun 09, 2011 | 5.401 | 5.479 | 5.382 | 5.460 | 1,344,318 | +0.03(+0.54%) |
Jun 08, 2011 | 5.479 | 5.499 | 5.416 | 5.431 | 2,418,203 | -0.11(-2.01%) |
Jun 07, 2011 | 5.528 | 5.597 | 5.518 | 5.542 | 1,981,696 | +0.07(+1.33%) |
Jun 06, 2011 | 5.557 | 5.581 | 5.460 | 5.469 | 2,495,813 | -0.21(-3.68%) |