Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.200 | 4.200 | 4.120 | 4.200 | 321,333 | +0.10(+2.44%) |
Jun 28, 2012 | 4.130 | 4.170 | 4.050 | 4.100 | 249,676 | -0.06(-1.44%) |
Jun 27, 2012 | 4.180 | 4.210 | 4.130 | 4.160 | 461,026 | +0.02(+0.48%) |
Jun 26, 2012 | 4.140 | 4.160 | 4.080 | 4.140 | 134,494 | -0.01(-0.24%) |
Jun 25, 2012 | 4.080 | 4.170 | 4.020 | 4.150 | 319,703 | +0.00(+0.00%) |
Jun 22, 2012 | 4.100 | 4.190 | 4.090 | 4.150 | 1,546,127 | +0.10(+2.47%) |
Jun 21, 2012 | 4.330 | 4.360 | 4.040 | 4.050 | 653,992 | -0.28(-6.47%) |
Jun 20, 2012 | 4.260 | 4.350 | 4.210 | 4.330 | 487,723 | +0.08(+1.88%) |
Jun 19, 2012 | 4.200 | 4.250 | 4.150 | 4.250 | 402,042 | +0.05(+1.19%) |
Jun 18, 2012 | 4.070 | 4.220 | 3.980 | 4.200 | 385,102 | +0.10(+2.44%) |
Jun 15, 2012 | 4.010 | 4.110 | 4.000 | 4.100 | 430,297 | +0.09(+2.24%) |
Jun 14, 2012 | 4.030 | 4.050 | 3.950 | 4.010 | 370,641 | +0.00(+0.00%) |
Jun 13, 2012 | 4.020 | 4.090 | 3.980 | 4.010 | 353,536 | -0.04(-0.99%) |
Jun 12, 2012 | 3.990 | 4.050 | 3.970 | 4.050 | 225,984 | +0.04(+1.00%) |
Jun 11, 2012 | 4.120 | 4.120 | 4.000 | 4.010 | 235,823 | -0.02(-0.50%) |
Jun 08, 2012 | 3.990 | 4.043 | 3.960 | 4.030 | 160,344 | +0.05(+1.26%) |
Jun 07, 2012 | 4.160 | 4.170 | 3.970 | 3.980 | 387,025 | -0.12(-2.93%) |
Jun 06, 2012 | 4.010 | 4.110 | 4.000 | 4.100 | 282,613 | +0.11(+2.76%) |
Jun 05, 2012 | 3.880 | 4.000 | 3.880 | 3.990 | 263,753 | +0.07(+1.79%) |
Jun 04, 2012 | 3.910 | 3.940 | 3.830 | 3.920 | 301,460 | +0.04(+1.03%) |
Jun 01, 2012 | 4.010 | 4.020 | 3.880 | 3.880 | 578,046 | -0.16(-3.96%) |
May 31, 2012 | 4.080 | 4.080 | 4.010 | 4.040 | 272,117 | -0.01(-0.25%) |
May 30, 2012 | 4.110 | 4.170 | 4.050 | 4.050 | 201,365 | -0.10(-2.41%) |
May 29, 2012 | 4.070 | 4.150 | 4.070 | 4.150 | 710,755 | +0.15(+3.75%) |
May 25, 2012 | 4.060 | 4.105 | 3.990 | 4.000 | 187,460 | -0.04(-0.99%) |
May 24, 2012 | 4.040 | 4.100 | 3.980 | 4.040 | 418,946 | +0.02(+0.50%) |
May 23, 2012 | 4.030 | 4.050 | 3.990 | 4.020 | 518,687 | -0.04(-0.99%) |
May 22, 2012 | 4.160 | 4.190 | 4.030 | 4.060 | 606,295 | -0.08(-1.93%) |
May 21, 2012 | 4.070 | 4.160 | 4.050 | 4.140 | 465,889 | +0.10(+2.48%) |
May 18, 2012 | 4.110 | 4.170 | 4.010 | 4.040 | 780,881 | -0.08(-1.94%) |
May 17, 2012 | 3.850 | 4.190 | 3.850 | 4.120 | 1,643,485 | +0.26(+6.74%) |
May 16, 2012 | 3.950 | 3.970 | 3.800 | 3.860 | 433,105 | -0.06(-1.53%) |
May 15, 2012 | 4.010 | 4.030 | 3.920 | 3.920 | 520,154 | -0.08(-2.00%) |
May 14, 2012 | 4.100 | 4.140 | 4.000 | 4.000 | 323,810 | -0.13(-3.15%) |
May 11, 2012 | 4.150 | 4.200 | 4.120 | 4.130 | 288,554 | -0.07(-1.67%) |
May 10, 2012 | 4.180 | 4.220 | 4.110 | 4.200 | 195,224 | +0.04(+0.96%) |
May 09, 2012 | 4.130 | 4.200 | 4.110 | 4.160 | 174,957 | -0.04(-0.95%) |
May 08, 2012 | 4.100 | 4.210 | 4.080 | 4.200 | 227,374 | +0.05(+1.20%) |
May 07, 2012 | 4.100 | 4.170 | 4.090 | 4.150 | 192,791 | +0.05(+1.22%) |
May 04, 2012 | 4.140 | 4.160 | 4.070 | 4.100 | 441,583 | -0.07(-1.68%) |
May 03, 2012 | 4.260 | 4.290 | 4.120 | 4.170 | 448,279 | -0.10(-2.34%) |
May 02, 2012 | 4.210 | 4.300 | 4.190 | 4.270 | 477,227 | +0.01(+0.23%) |
May 01, 2012 | 4.130 | 4.330 | 4.100 | 4.260 | 600,905 | +0.13(+3.15%) |
Apr 30, 2012 | 4.110 | 4.150 | 4.080 | 4.130 | 232,472 | +0.03(+0.73%) |
Apr 27, 2012 | 4.110 | 4.120 | 4.075 | 4.100 | 210,998 | +0.00(+0.00%) |
Apr 26, 2012 | 4.090 | 4.130 | 4.050 | 4.100 | 326,280 | -0.01(-0.24%) |
Apr 25, 2012 | 4.100 | 4.140 | 4.060 | 4.110 | 307,362 | +0.06(+1.48%) |
Apr 24, 2012 | 4.060 | 4.090 | 4.020 | 4.050 | 322,171 | -0.01(-0.25%) |
Apr 23, 2012 | 4.040 | 4.090 | 3.980 | 4.060 | 443,330 | -0.05(-1.22%) |
Apr 20, 2012 | 4.240 | 4.240 | 4.100 | 4.110 | 332,017 | -0.07(-1.67%) |
Apr 19, 2012 | 4.220 | 4.279 | 4.150 | 4.180 | 594,646 | -0.05(-1.18%) |
Apr 18, 2012 | 4.150 | 4.280 | 4.140 | 4.230 | 557,443 | +0.12(+2.92%) |
Apr 17, 2012 | 4.000 | 4.130 | 3.960 | 4.110 | 408,019 | +0.13(+3.27%) |
Apr 16, 2012 | 4.020 | 4.040 | 3.920 | 3.980 | 519,537 | -0.03(-0.75%) |
Apr 13, 2012 | 4.010 | 4.070 | 3.980 | 4.010 | 366,342 | -0.04(-0.99%) |
Apr 12, 2012 | 4.070 | 4.128 | 4.030 | 4.050 | 344,892 | -0.02(-0.49%) |
Apr 11, 2012 | 4.030 | 4.070 | 4.000 | 4.070 | 325,510 | +0.10(+2.52%) |
Apr 10, 2012 | 4.040 | 4.100 | 3.950 | 3.970 | 717,626 | -0.06(-1.49%) |
Apr 09, 2012 | 4.060 | 4.080 | 4.000 | 4.030 | 498,664 | -0.05(-1.23%) |
Apr 05, 2012 | 4.100 | 4.120 | 4.060 | 4.080 | 314,584 | -0.03(-0.73%) |
Apr 04, 2012 | 4.040 | 4.120 | 4.000 | 4.110 | 842,410 | +0.03(+0.74%) |
Apr 03, 2012 | 4.120 | 4.150 | 4.060 | 4.080 | 569,781 | -0.04(-0.97%) |
Apr 02, 2012 | 4.200 | 4.280 | 4.100 | 4.120 | 774,068 | -0.08(-1.90%) |
Mar 30, 2012 | 4.120 | 4.330 | 4.120 | 4.200 | 1,135,012 | +0.12(+2.94%) |
Mar 29, 2012 | 4.020 | 4.100 | 4.020 | 4.080 | 604,296 | +0.05(+1.24%) |
Mar 28, 2012 | 4.000 | 4.060 | 3.970 | 4.030 | 1,001,770 | +0.08(+2.03%) |
Mar 27, 2012 | 4.060 | 4.100 | 3.950 | 3.950 | 545,144 | -0.08(-1.99%) |
Mar 26, 2012 | 3.980 | 4.060 | 3.920 | 4.030 | 793,865 | +0.06(+1.51%) |
Mar 23, 2012 | 3.810 | 3.980 | 3.810 | 3.970 | 792,777 | +0.21(+5.59%) |
Mar 22, 2012 | 3.910 | 3.940 | 3.760 | 3.760 | 705,010 | -0.17(-4.33%) |
Mar 21, 2012 | 3.900 | 4.020 | 3.900 | 3.930 | 821,238 | +0.04(+1.03%) |
Mar 20, 2012 | 3.870 | 3.950 | 3.850 | 3.890 | 372,250 | +0.00(+0.00%) |
Mar 19, 2012 | 3.940 | 4.030 | 3.850 | 3.890 | 1,023,944 | -0.01(-0.26%) |
Mar 16, 2012 | 3.980 | 4.070 | 3.810 | 3.900 | 924,091 | -0.06(-1.52%) |
Mar 15, 2012 | 3.910 | 3.990 | 3.900 | 3.960 | 638,253 | +0.10(+2.59%) |
Mar 14, 2012 | 4.000 | 4.000 | 3.810 | 3.860 | 1,064,755 | -0.14(-3.50%) |
Mar 13, 2012 | 4.250 | 4.250 | 3.990 | 4.000 | 1,044,882 | -0.15(-3.61%) |
Mar 12, 2012 | 4.680 | 4.680 | 4.030 | 4.150 | 1,889,751 | -0.50(-10.75%) |
Mar 09, 2012 | 4.640 | 4.730 | 4.570 | 4.650 | 580,658 | +0.02(+0.43%) |
Mar 08, 2012 | 4.490 | 4.660 | 4.460 | 4.630 | 1,262,174 | +0.19(+4.28%) |
Mar 07, 2012 | 4.360 | 4.450 | 4.325 | 4.440 | 594,450 | +0.12(+2.78%) |
Mar 06, 2012 | 4.310 | 4.340 | 4.220 | 4.320 | 498,866 | -0.06(-1.37%) |
Mar 05, 2012 | 4.310 | 4.400 | 4.250 | 4.380 | 452,352 | +0.05(+1.15%) |
Mar 02, 2012 | 4.340 | 4.360 | 4.300 | 4.330 | 456,251 | +0.01(+0.23%) |
Mar 01, 2012 | 4.280 | 4.350 | 4.250 | 4.320 | 482,035 | +0.03(+0.70%) |
Feb 29, 2012 | 4.340 | 4.350 | 4.230 | 4.290 | 619,868 | -0.02(-0.46%) |
Feb 28, 2012 | 4.390 | 4.415 | 4.280 | 4.310 | 203,496 | -0.06(-1.37%) |
Feb 27, 2012 | 4.280 | 4.400 | 4.280 | 4.370 | 153,101 | +0.05(+1.16%) |
Feb 24, 2012 | 4.310 | 4.410 | 4.280 | 4.320 | 346,663 | +0.00(+0.00%) |
Feb 23, 2012 | 4.290 | 4.406 | 4.190 | 4.320 | 387,921 | +0.04(+0.93%) |
Feb 22, 2012 | 4.450 | 4.450 | 4.280 | 4.280 | 615,388 | -0.17(-3.82%) |
Feb 21, 2012 | 4.540 | 4.580 | 4.410 | 4.450 | 345,780 | -0.10(-2.20%) |
Feb 17, 2012 | 4.580 | 4.600 | 4.470 | 4.550 | 303,069 | +0.00(+0.00%) |
Feb 16, 2012 | 4.430 | 4.550 | 4.410 | 4.550 | 394,191 | +0.10(+2.25%) |
Feb 15, 2012 | 4.300 | 4.490 | 4.300 | 4.450 | 408,047 | +0.00(+0.00%) |
Feb 14, 2012 | 4.410 | 4.520 | 4.370 | 4.450 | 381,154 | +0.04(+0.91%) |
Feb 13, 2012 | 4.480 | 4.500 | 4.310 | 4.410 | 511,754 | +0.00(+0.00%) |
Feb 10, 2012 | 4.480 | 4.550 | 4.300 | 4.410 | 545,238 | -0.13(-2.86%) |
Feb 09, 2012 | 4.550 | 4.600 | 4.440 | 4.540 | 544,011 | -0.02(-0.44%) |
Feb 08, 2012 | 4.480 | 4.620 | 4.410 | 4.560 | 694,039 | +0.09(+2.01%) |
Feb 07, 2012 | 4.490 | 4.500 | 4.370 | 4.470 | 268,520 | -0.01(-0.22%) |
Feb 06, 2012 | 4.500 | 4.520 | 4.430 | 4.480 | 403,647 | -0.01(-0.22%) |
Feb 03, 2012 | 4.470 | 4.490 | 4.400 | 4.490 | 610,474 | +0.06(+1.35%) |
Feb 02, 2012 | 4.500 | 4.500 | 4.410 | 4.430 | 408,175 | -0.06(-1.34%) |
Feb 01, 2012 | 4.490 | 4.490 | 4.400 | 4.490 | 405,921 | +0.05(+1.13%) |
Jan 31, 2012 | 4.430 | 4.490 | 4.340 | 4.440 | 382,070 | +0.04(+0.91%) |
Jan 30, 2012 | 4.390 | 4.440 | 4.310 | 4.400 | 429,515 | -0.08(-1.79%) |
Jan 27, 2012 | 4.410 | 4.500 | 4.300 | 4.480 | 724,935 | +0.05(+1.13%) |
Jan 26, 2012 | 4.430 | 4.550 | 4.400 | 4.430 | 1,206,476 | +0.04(+0.91%) |
Jan 25, 2012 | 4.290 | 4.390 | 4.230 | 4.390 | 835,001 | +0.10(+2.33%) |
Jan 24, 2012 | 4.190 | 4.290 | 4.150 | 4.290 | 657,222 | +0.09(+2.14%) |
Jan 23, 2012 | 4.240 | 4.250 | 4.140 | 4.200 | 760,137 | -0.03(-0.71%) |
Jan 20, 2012 | 4.300 | 4.320 | 4.130 | 4.230 | 1,451,539 | -0.03(-0.70%) |
Jan 19, 2012 | 3.830 | 4.440 | 3.830 | 4.260 | 6,610,487 | +0.85(+24.93%) |
Jan 18, 2012 | 3.450 | 3.450 | 3.330 | 3.410 | 724,892 | -0.04(-1.16%) |
Jan 17, 2012 | 3.450 | 3.550 | 3.410 | 3.450 | 530,036 | +0.03(+0.88%) |
Jan 13, 2012 | 3.400 | 3.450 | 3.350 | 3.420 | 259,911 | -0.01(-0.29%) |
Jan 12, 2012 | 3.400 | 3.430 | 3.315 | 3.430 | 320,356 | +0.08(+2.39%) |
Jan 11, 2012 | 3.310 | 3.430 | 3.270 | 3.350 | 443,213 | +0.02(+0.60%) |
Jan 10, 2012 | 3.170 | 3.350 | 3.160 | 3.330 | 426,984 | +0.19(+6.05%) |
Jan 09, 2012 | 3.240 | 3.290 | 3.110 | 3.140 | 715,488 | -0.09(-2.79%) |
Jan 06, 2012 | 3.290 | 3.350 | 3.220 | 3.230 | 392,138 | -0.06(-1.82%) |
Jan 05, 2012 | 3.360 | 3.360 | 3.290 | 3.290 | 535,897 | -0.07(-2.08%) |
Jan 04, 2012 | 3.420 | 3.440 | 3.350 | 3.360 | 256,942 | +0.19(+5.99%) |
Dec 30, 2011 | 3.360 | 3.490 | 3.130 | 3.170 | 1,643,261 | -0.21(-6.21%) |
Dec 29, 2011 | 3.480 | 3.540 | 3.370 | 3.380 | 620,149 | -0.09(-2.59%) |
Dec 28, 2011 | 3.620 | 3.620 | 3.470 | 3.470 | 383,406 | -0.18(-4.93%) |
Dec 27, 2011 | 3.660 | 3.670 | 3.630 | 3.650 | 360,724 | -0.04(-1.08%) |
Dec 23, 2011 | 3.570 | 3.710 | 3.570 | 3.690 | 314,030 | +0.14(+3.94%) |
Dec 21, 2011 | 3.640 | 3.640 | 3.510 | 3.550 | 267,928 | -0.10(-2.74%) |
Dec 20, 2011 | 3.630 | 3.700 | 3.540 | 3.650 | 414,471 | +0.10(+2.82%) |
Dec 19, 2011 | 3.680 | 3.690 | 3.520 | 3.550 | 294,834 | -0.11(-3.01%) |
Dec 16, 2011 | 3.650 | 3.690 | 3.500 | 3.660 | 611,746 | +0.02(+0.55%) |
Dec 15, 2011 | 3.700 | 3.820 | 3.620 | 3.640 | 301,453 | +0.01(+0.28%) |
Dec 14, 2011 | 3.650 | 3.670 | 3.520 | 3.630 | 411,650 | -0.07(-1.89%) |
Dec 13, 2011 | 3.870 | 3.880 | 3.650 | 3.700 | 310,914 | -0.14(-3.65%) |
Dec 12, 2011 | 3.800 | 3.850 | 3.740 | 3.840 | 363,782 | -0.03(-0.78%) |
Dec 09, 2011 | 3.700 | 3.890 | 3.700 | 3.870 | 477,890 | +0.19(+5.16%) |
Dec 08, 2011 | 3.750 | 3.850 | 3.650 | 3.680 | 603,240 | -0.11(-2.90%) |
Dec 07, 2011 | 3.810 | 3.840 | 3.720 | 3.790 | 257,084 | -0.06(-1.56%) |
Dec 06, 2011 | 3.920 | 3.920 | 3.750 | 3.850 | 347,577 | -0.08(-2.04%) |
Dec 05, 2011 | 3.800 | 3.930 | 3.760 | 3.930 | 1,057,468 | +0.20(+5.36%) |
Dec 02, 2011 | 3.650 | 3.780 | 3.640 | 3.730 | 608,036 | +0.16(+4.48%) |
Dec 01, 2011 | 3.680 | 3.720 | 3.550 | 3.570 | 323,299 | -0.11(-2.99%) |
Nov 30, 2011 | 3.640 | 3.700 | 3.540 | 3.680 | 777,731 | +0.21(+6.05%) |
Nov 29, 2011 | 3.600 | 3.640 | 3.440 | 3.470 | 338,615 | -0.13(-3.61%) |
Nov 28, 2011 | 3.570 | 3.660 | 3.545 | 3.600 | 687,147 | +0.20(+5.88%) |
Nov 25, 2011 | 3.400 | 3.490 | 3.400 | 3.400 | 260,594 | +0.04(+1.19%) |
Nov 23, 2011 | 3.500 | 3.540 | 3.340 | 3.360 | 558,072 | -0.20(-5.62%) |
Nov 22, 2011 | 3.490 | 3.670 | 3.450 | 3.560 | 509,796 | +0.08(+2.30%) |
Nov 21, 2011 | 3.610 | 3.650 | 3.470 | 3.480 | 766,338 | -0.19(-5.18%) |
Nov 18, 2011 | 3.750 | 3.840 | 3.630 | 3.670 | 399,744 | -0.07(-1.87%) |
Nov 17, 2011 | 3.850 | 3.920 | 3.690 | 3.740 | 602,808 | -0.10(-2.60%) |
Nov 16, 2011 | 3.890 | 3.910 | 3.820 | 3.840 | 614,716 | -0.08(-2.04%) |
Nov 15, 2011 | 3.900 | 3.980 | 3.830 | 3.920 | 1,005,203 | -0.01(-0.25%) |
Nov 14, 2011 | 3.960 | 4.020 | 3.889 | 3.930 | 695,788 | -0.07(-1.75%) |
Nov 11, 2011 | 3.950 | 4.030 | 3.900 | 4.000 | 321,028 | +0.13(+3.36%) |
Nov 10, 2011 | 4.050 | 4.120 | 3.840 | 3.870 | 645,633 | -0.08(-2.03%) |
Nov 09, 2011 | 4.120 | 4.120 | 3.950 | 3.950 | 833,839 | -0.28(-6.62%) |
Nov 08, 2011 | 4.010 | 4.250 | 3.950 | 4.230 | 1,519,072 | +0.28(+7.09%) |
Nov 07, 2011 | 3.720 | 3.980 | 3.720 | 3.950 | 839,708 | +0.28(+7.63%) |
Nov 04, 2011 | 3.640 | 3.750 | 3.610 | 3.670 | 399,279 | +0.00(+0.00%) |
Nov 03, 2011 | 3.810 | 3.810 | 3.580 | 3.670 | 601,406 | -0.09(-2.39%) |
Nov 02, 2011 | 3.750 | 3.800 | 3.665 | 3.760 | 502,652 | +0.10(+2.73%) |
Nov 01, 2011 | 3.650 | 3.720 | 3.590 | 3.660 | 834,082 | -0.09(-2.40%) |
Oct 31, 2011 | 3.740 | 3.820 | 3.660 | 3.750 | 530,038 | -0.01(-0.27%) |
Oct 28, 2011 | 3.850 | 3.890 | 3.750 | 3.760 | 456,026 | -0.12(-3.09%) |
Oct 27, 2011 | 4.000 | 4.010 | 3.800 | 3.880 | 845,982 | +0.07(+1.84%) |
Oct 26, 2011 | 3.640 | 3.850 | 3.600 | 3.810 | 1,054,710 | +0.26(+7.32%) |
Oct 25, 2011 | 3.770 | 3.770 | 3.550 | 3.550 | 949,606 | -0.25(-6.58%) |
Oct 24, 2011 | 3.890 | 4.030 | 3.790 | 3.800 | 986,077 | -0.03(-0.78%) |
Oct 21, 2011 | 4.010 | 4.010 | 3.670 | 3.830 | 1,134,585 | -0.04(-1.03%) |
Oct 20, 2011 | 4.260 | 4.291 | 3.830 | 3.870 | 2,332,690 | -0.57(-12.84%) |
Oct 19, 2011 | 4.590 | 4.670 | 4.400 | 4.440 | 1,106,147 | -0.11(-2.42%) |
Oct 18, 2011 | 4.400 | 4.590 | 4.270 | 4.550 | 622,546 | +0.18(+4.12%) |
Oct 17, 2011 | 4.510 | 4.590 | 4.300 | 4.370 | 611,733 | -0.22(-4.79%) |
Oct 14, 2011 | 4.550 | 4.670 | 4.470 | 4.590 | 784,013 | +0.12(+2.68%) |
Oct 13, 2011 | 4.320 | 4.480 | 4.250 | 4.470 | 935,108 | +0.09(+2.05%) |
Oct 12, 2011 | 4.270 | 4.470 | 4.270 | 4.380 | 544,598 | +0.14(+3.30%) |
Oct 11, 2011 | 4.180 | 4.270 | 4.130 | 4.240 | 467,461 | -0.01(-0.24%) |
Oct 10, 2011 | 4.220 | 4.270 | 4.130 | 4.250 | 463,023 | +0.14(+3.41%) |
Oct 07, 2011 | 4.300 | 4.320 | 4.050 | 4.110 | 647,921 | -0.17(-3.97%) |
Oct 06, 2011 | 4.170 | 4.280 | 4.101 | 4.280 | 724,941 | +0.11(+2.64%) |
Oct 05, 2011 | 4.090 | 4.210 | 3.920 | 4.170 | 1,077,347 | +0.10(+2.46%) |
Oct 04, 2011 | 3.750 | 4.090 | 3.610 | 4.070 | 1,279,450 | +0.27(+7.11%) |
Oct 03, 2011 | 4.040 | 4.130 | 3.800 | 3.800 | 1,368,230 | -0.26(-6.40%) |
Sep 30, 2011 | 4.120 | 4.340 | 4.060 | 4.060 | 775,006 | -0.14(-3.33%) |
Sep 29, 2011 | 4.200 | 4.270 | 4.010 | 4.200 | 846,176 | +0.13(+3.19%) |
Sep 28, 2011 | 4.310 | 4.360 | 4.070 | 4.070 | 735,020 | -0.26(-6.00%) |
Sep 27, 2011 | 4.390 | 4.450 | 4.270 | 4.330 | 1,013,843 | +0.07(+1.64%) |
Sep 26, 2011 | 4.330 | 4.410 | 4.050 | 4.260 | 627,850 | -0.01(-0.23%) |
Sep 23, 2011 | 4.170 | 4.309 | 4.138 | 4.270 | 676,735 | +0.09(+2.15%) |
Sep 22, 2011 | 4.250 | 4.410 | 4.000 | 4.180 | 1,912,279 | -0.28(-6.28%) |
Sep 21, 2011 | 4.610 | 4.780 | 4.460 | 4.460 | 741,764 | -0.14(-3.04%) |
Sep 20, 2011 | 4.810 | 4.950 | 4.550 | 4.600 | 1,502,099 | -0.20(-4.17%) |
Sep 19, 2011 | 4.640 | 4.880 | 4.530 | 4.800 | 1,190,262 | +0.10(+2.13%) |
Sep 16, 2011 | 4.720 | 4.790 | 4.700 | 4.700 | 765,289 | -0.02(-0.42%) |
Sep 15, 2011 | 4.740 | 4.790 | 4.610 | 4.720 | 566,558 | +0.05(+1.05%) |
Sep 14, 2011 | 4.750 | 4.800 | 4.562 | 4.671 | 862,829 | -0.02(-0.41%) |
Sep 13, 2011 | 4.510 | 4.790 | 4.490 | 4.690 | 1,598,672 | +0.30(+6.83%) |
Sep 12, 2011 | 4.150 | 4.400 | 4.100 | 4.390 | 1,462,288 | +0.15(+3.54%) |
Sep 09, 2011 | 4.430 | 4.510 | 4.137 | 4.240 | 1,125,606 | -0.22(-4.93%) |
Sep 08, 2011 | 4.420 | 4.710 | 4.400 | 4.460 | 1,539,047 | +0.00(+0.00%) |
Sep 07, 2011 | 4.620 | 4.630 | 4.370 | 4.460 | 1,360,500 | -0.06(-1.33%) |
Sep 06, 2011 | 3.980 | 4.540 | 3.810 | 4.520 | 1,505,056 | +0.41(+9.98%) |
Sep 02, 2011 | 3.940 | 4.300 | 3.820 | 4.110 | 1,147,347 | +0.05(+1.23%) |
Sep 01, 2011 | 4.330 | 4.500 | 4.050 | 4.060 | 1,009,742 | -0.27(-6.24%) |
Aug 31, 2011 | 4.600 | 4.620 | 4.250 | 4.330 | 1,543,343 | -0.23(-5.04%) |
Aug 30, 2011 | 4.470 | 4.610 | 4.370 | 4.560 | 1,282,688 | +0.02(+0.55%) |
Aug 29, 2011 | 4.370 | 4.610 | 4.330 | 4.535 | 1,566,790 | +0.29(+6.71%) |
Aug 26, 2011 | 3.770 | 4.260 | 3.660 | 4.250 | 1,633,022 | +0.45(+11.84%) |
Aug 25, 2011 | 3.870 | 3.950 | 3.670 | 3.800 | 1,421,863 | -0.01(-0.26%) |
Aug 24, 2011 | 3.440 | 3.870 | 3.440 | 3.810 | 1,846,643 | +0.35(+10.12%) |
Aug 23, 2011 | 3.230 | 3.460 | 3.210 | 3.460 | 696,077 | +0.25(+7.79%) |
Aug 22, 2011 | 3.300 | 3.350 | 3.140 | 3.210 | 591,933 | +0.07(+2.23%) |
Aug 19, 2011 | 3.180 | 3.390 | 3.110 | 3.140 | 795,470 | -0.17(-5.14%) |
Aug 18, 2011 | 3.410 | 3.471 | 3.230 | 3.310 | 1,216,745 | -0.26(-7.28%) |
Aug 17, 2011 | 3.640 | 3.690 | 3.540 | 3.570 | 560,758 | -0.03(-0.83%) |
Aug 16, 2011 | 3.700 | 3.740 | 3.600 | 3.600 | 703,741 | -0.12(-3.23%) |
Aug 15, 2011 | 3.730 | 3.820 | 3.610 | 3.720 | 892,593 | +0.09(+2.48%) |
Aug 12, 2011 | 3.610 | 3.750 | 3.590 | 3.630 | 1,184,092 | +0.08(+2.25%) |
Aug 11, 2011 | 3.330 | 3.590 | 3.320 | 3.550 | 993,092 | +0.25(+7.58%) |
Aug 10, 2011 | 3.590 | 3.590 | 3.260 | 3.300 | 1,253,549 | -0.29(-8.08%) |
Aug 09, 2011 | 3.400 | 3.600 | 3.190 | 3.590 | 1,745,071 | +0.52(+16.94%) |
Aug 08, 2011 | 3.060 | 3.320 | 3.000 | 3.070 | 1,736,918 | -0.35(-10.23%) |
Aug 05, 2011 | 3.610 | 3.700 | 3.250 | 3.420 | 1,734,277 | -0.15(-4.20%) |
Aug 04, 2011 | 3.850 | 3.860 | 3.570 | 3.570 | 1,630,073 | -0.35(-8.93%) |
Aug 03, 2011 | 3.680 | 3.930 | 3.500 | 3.920 | 1,444,704 | +0.27(+7.40%) |
Aug 02, 2011 | 3.900 | 3.970 | 3.650 | 3.650 | 1,313,611 | -0.31(-7.83%) |
Aug 01, 2011 | 4.040 | 4.100 | 3.820 | 3.960 | 1,175,727 | +0.06(+1.54%) |
Jul 29, 2011 | 3.820 | 4.030 | 3.760 | 3.900 | 749,595 | -0.04(-1.02%) |
Jul 28, 2011 | 3.850 | 4.100 | 3.770 | 3.940 | 1,277,460 | +0.05(+1.29%) |
Jul 27, 2011 | 3.970 | 4.020 | 3.760 | 3.890 | 2,326,585 | -0.18(-4.42%) |
Jul 26, 2011 | 4.270 | 4.290 | 3.980 | 4.070 | 3,454,690 | -0.22(-5.13%) |
Jul 25, 2011 | 4.550 | 4.580 | 4.270 | 4.290 | 1,901,397 | -0.30(-6.54%) |
Jul 22, 2011 | 4.608 | 4.790 | 4.580 | 4.590 | 1,043,337 | -0.05(-1.08%) |
Jul 21, 2011 | 4.780 | 5.090 | 4.550 | 4.640 | 3,022,913 | -0.52(-10.08%) |
Jul 20, 2011 | 5.060 | 5.270 | 5.030 | 5.160 | 2,682,975 | +0.21(+4.24%) |
Jul 19, 2011 | 4.870 | 4.970 | 4.800 | 4.950 | 1,676,966 | +0.28(+6.00%) |
Jul 18, 2011 | 4.550 | 4.690 | 4.380 | 4.670 | 1,110,019 | +0.13(+2.86%) |
Jul 15, 2011 | 4.570 | 4.720 | 4.310 | 4.540 | 1,749,965 | +0.01(+0.22%) |
Jul 14, 2011 | 4.900 | 4.900 | 4.450 | 4.530 | 1,667,969 | -0.31(-6.40%) |
Jul 13, 2011 | 4.720 | 4.970 | 4.700 | 4.840 | 1,485,517 | +0.21(+4.54%) |
Jul 12, 2011 | 5.200 | 5.200 | 4.600 | 4.630 | 3,148,107 | -0.60(-11.47%) |
Jul 11, 2011 | 5.230 | 5.440 | 5.080 | 5.230 | 2,091,470 | +0.02(+0.38%) |
Jul 08, 2011 | 5.160 | 5.250 | 5.040 | 5.210 | 1,493,398 | +0.03(+0.58%) |
Jul 07, 2011 | 4.900 | 5.180 | 4.800 | 5.180 | 1,819,051 | +0.32(+6.58%) |
Jul 06, 2011 | 4.870 | 4.920 | 4.750 | 4.860 | 924,900 | +0.01(+0.21%) |
Jul 05, 2011 | 4.940 | 4.940 | 4.700 | 4.850 | 1,359,340 | -0.01(-0.21%) |