Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.990 | 3.060 | 2.940 | 3.030 | 124,555 | +0.01(+0.33%) |
Sep 27, 2012 | 3.100 | 3.100 | 2.930 | 3.020 | 155,428 | -0.08(-2.58%) |
Sep 26, 2012 | 3.170 | 3.170 | 3.040 | 3.100 | 93,863 | -0.07(-2.21%) |
Sep 25, 2012 | 3.260 | 3.440 | 3.140 | 3.170 | 143,439 | -0.10(-3.06%) |
Sep 24, 2012 | 3.360 | 3.370 | 3.210 | 3.270 | 126,094 | -0.15(-4.39%) |
Sep 21, 2012 | 3.650 | 3.650 | 3.251 | 3.420 | 543,215 | -0.17(-4.74%) |
Sep 20, 2012 | 3.050 | 3.820 | 3.040 | 3.590 | 367,499 | +0.48(+15.43%) |
Sep 19, 2012 | 3.100 | 3.130 | 2.900 | 3.110 | 184,143 | +0.13(+4.36%) |
Sep 18, 2012 | 2.970 | 3.110 | 2.930 | 2.980 | 237,312 | +0.00(+0.00%) |
Sep 17, 2012 | 2.740 | 3.060 | 2.700 | 2.980 | 159,898 | +0.21(+7.58%) |
Sep 14, 2012 | 2.770 | 2.890 | 2.730 | 2.770 | 166,711 | +0.00(+0.00%) |
Sep 13, 2012 | 2.700 | 2.800 | 2.650 | 2.770 | 131,465 | +0.06(+2.21%) |
Sep 12, 2012 | 2.820 | 2.820 | 2.670 | 2.710 | 114,207 | -0.12(-4.24%) |
Sep 11, 2012 | 2.720 | 2.990 | 2.700 | 2.830 | 218,266 | +0.11(+4.04%) |
Sep 10, 2012 | 2.700 | 2.900 | 2.660 | 2.720 | 318,058 | +0.06(+2.26%) |
Sep 07, 2012 | 2.450 | 2.700 | 2.352 | 2.660 | 252,831 | +0.22(+9.02%) |
Sep 06, 2012 | 2.310 | 2.450 | 2.310 | 2.440 | 157,646 | +0.16(+7.02%) |
Sep 05, 2012 | 2.470 | 2.470 | 2.193 | 2.280 | 308,909 | +0.08(+3.64%) |
Sep 04, 2012 | 2.250 | 2.340 | 2.060 | 2.200 | 169,647 | -0.07(-3.08%) |
Aug 31, 2012 | 2.280 | 2.280 | 2.200 | 2.270 | 48,188 | +0.00(+0.00%) |
Aug 30, 2012 | 2.290 | 2.290 | 2.220 | 2.270 | 67,753 | -0.02(-0.87%) |
Aug 29, 2012 | 2.190 | 2.310 | 2.150 | 2.290 | 111,133 | +0.19(+9.05%) |
Aug 27, 2012 | 2.110 | 2.255 | 2.080 | 2.100 | 147,702 | -0.01(-0.47%) |
Aug 24, 2012 | 2.090 | 2.130 | 2.010 | 2.110 | 239,530 | +0.01(+0.48%) |
Aug 23, 2012 | 2.120 | 2.150 | 2.100 | 2.100 | 112,193 | -0.02(-0.94%) |
Aug 22, 2012 | 2.110 | 2.210 | 2.100 | 2.120 | 177,801 | -0.10(-4.50%) |
Aug 21, 2012 | 2.280 | 2.370 | 2.210 | 2.220 | 158,800 | -0.07(-3.06%) |
Aug 20, 2012 | 2.390 | 2.390 | 2.240 | 2.290 | 172,060 | -0.07(-2.97%) |
Aug 17, 2012 | 2.320 | 2.480 | 2.290 | 2.360 | 159,450 | +0.05(+2.16%) |
Aug 16, 2012 | 2.300 | 2.400 | 2.280 | 2.310 | 81,415 | +0.00(+0.00%) |
Aug 15, 2012 | 2.460 | 2.545 | 2.267 | 2.310 | 135,863 | -0.14(-5.71%) |
Aug 14, 2012 | 2.320 | 2.530 | 2.250 | 2.450 | 170,725 | +0.13(+5.60%) |
Aug 13, 2012 | 2.440 | 2.510 | 2.300 | 2.320 | 234,084 | -0.12(-4.92%) |
Aug 10, 2012 | 2.940 | 2.940 | 2.400 | 2.440 | 1,008,428 | -0.66(-21.29%) |
Aug 09, 2012 | 3.200 | 3.310 | 3.030 | 3.100 | 130,807 | -0.13(-4.02%) |
Aug 08, 2012 | 3.320 | 3.380 | 3.210 | 3.230 | 48,430 | -0.11(-3.29%) |
Aug 07, 2012 | 3.350 | 3.390 | 3.300 | 3.340 | 56,786 | +0.02(+0.60%) |
Aug 06, 2012 | 3.190 | 3.380 | 3.180 | 3.320 | 43,567 | +0.15(+4.73%) |
Aug 03, 2012 | 3.060 | 3.310 | 3.060 | 3.170 | 82,723 | +0.14(+4.62%) |
Aug 02, 2012 | 3.050 | 3.160 | 3.010 | 3.030 | 41,397 | -0.03(-0.98%) |
Aug 01, 2012 | 3.090 | 3.249 | 3.050 | 3.060 | 98,225 | -0.02(-0.65%) |
Jul 31, 2012 | 3.090 | 3.140 | 2.998 | 3.080 | 154,846 | -0.03(-0.96%) |
Jul 30, 2012 | 3.200 | 3.250 | 3.070 | 3.110 | 119,725 | -0.12(-3.72%) |
Jul 27, 2012 | 3.560 | 3.560 | 3.190 | 3.230 | 227,478 | -0.33(-9.27%) |
Jul 26, 2012 | 3.470 | 3.610 | 3.420 | 3.560 | 44,156 | +0.17(+5.01%) |
Jul 25, 2012 | 3.450 | 3.450 | 3.330 | 3.390 | 29,109 | -0.02(-0.59%) |
Jul 24, 2012 | 3.650 | 3.650 | 3.360 | 3.410 | 68,873 | -0.21(-5.80%) |
Jul 23, 2012 | 3.650 | 3.660 | 3.290 | 3.620 | 85,017 | -0.14(-3.72%) |
Jul 20, 2012 | 3.730 | 3.850 | 3.700 | 3.760 | 72,145 | -0.03(-0.79%) |
Jul 19, 2012 | 3.810 | 3.860 | 3.770 | 3.790 | 39,942 | -0.01(-0.26%) |
Jul 18, 2012 | 3.710 | 3.820 | 3.700 | 3.800 | 57,909 | +0.06(+1.60%) |
Jul 17, 2012 | 3.980 | 4.000 | 3.700 | 3.740 | 200,971 | -0.13(-3.36%) |
Jul 16, 2012 | 3.840 | 3.900 | 3.790 | 3.870 | 98,863 | +0.03(+0.78%) |
Jul 13, 2012 | 3.700 | 3.879 | 3.700 | 3.840 | 54,686 | +0.15(+4.07%) |
Jul 12, 2012 | 3.710 | 3.730 | 3.620 | 3.690 | 65,204 | -0.01(-0.27%) |
Jul 11, 2012 | 3.740 | 3.740 | 3.640 | 3.700 | 82,238 | -0.04(-1.07%) |
Jul 10, 2012 | 3.760 | 3.840 | 3.720 | 3.740 | 75,628 | +0.03(+0.81%) |
Jul 09, 2012 | 3.730 | 3.740 | 3.660 | 3.710 | 48,019 | -0.05(-1.33%) |
Jul 06, 2012 | 3.750 | 3.780 | 3.660 | 3.760 | 53,868 | -0.04(-1.05%) |
Jul 05, 2012 | 3.730 | 3.820 | 3.690 | 3.800 | 50,500 | +0.04(+1.06%) |
Jul 03, 2012 | 3.820 | 3.820 | 3.690 | 3.760 | 150,199 | -0.02(-0.53%) |
Jul 02, 2012 | 3.710 | 3.810 | 3.590 | 3.780 | 96,034 | +0.07(+1.89%) |
Jun 29, 2012 | 3.770 | 3.810 | 3.651 | 3.710 | 162,117 | +0.05(+1.37%) |
Jun 28, 2012 | 3.660 | 3.690 | 3.550 | 3.660 | 76,909 | -0.05(-1.35%) |
Jun 27, 2012 | 3.610 | 3.710 | 3.590 | 3.710 | 133,416 | +0.10(+2.77%) |
Jun 26, 2012 | 3.640 | 3.650 | 3.560 | 3.610 | 35,265 | -0.05(-1.37%) |
Jun 25, 2012 | 3.700 | 3.710 | 3.500 | 3.660 | 89,924 | -0.04(-1.08%) |
Jun 22, 2012 | 3.520 | 3.710 | 3.520 | 3.700 | 1,117,510 | +0.20(+5.71%) |
Jun 21, 2012 | 3.620 | 3.730 | 3.420 | 3.500 | 112,995 | -0.17(-4.63%) |
Jun 20, 2012 | 3.700 | 3.750 | 3.600 | 3.670 | 76,060 | -0.03(-0.81%) |
Jun 19, 2012 | 3.750 | 3.800 | 3.610 | 3.700 | 196,712 | -0.02(-0.54%) |
Jun 18, 2012 | 3.680 | 3.790 | 3.610 | 3.720 | 90,664 | +0.01(+0.27%) |
Jun 15, 2012 | 3.550 | 3.710 | 3.510 | 3.710 | 193,131 | +0.16(+4.51%) |
Jun 14, 2012 | 3.460 | 3.550 | 3.430 | 3.550 | 66,639 | +0.09(+2.60%) |
Jun 13, 2012 | 3.530 | 3.600 | 3.450 | 3.460 | 53,154 | -0.09(-2.54%) |
Jun 12, 2012 | 3.420 | 3.560 | 3.330 | 3.550 | 148,888 | +0.14(+4.11%) |
Jun 11, 2012 | 3.570 | 3.570 | 3.350 | 3.410 | 96,327 | -0.08(-2.29%) |
Jun 08, 2012 | 3.500 | 3.500 | 3.410 | 3.490 | 38,136 | -0.02(-0.57%) |
Jun 07, 2012 | 3.690 | 3.770 | 3.500 | 3.510 | 155,906 | -0.11(-3.04%) |
Jun 06, 2012 | 3.380 | 3.720 | 3.330 | 3.620 | 213,269 | +0.26(+7.74%) |
Jun 05, 2012 | 3.170 | 3.370 | 3.140 | 3.360 | 111,074 | +0.19(+5.99%) |
Jun 04, 2012 | 3.070 | 3.180 | 3.010 | 3.170 | 194,886 | +0.14(+4.62%) |
Jun 01, 2012 | 3.020 | 3.070 | 2.960 | 3.030 | 100,279 | -0.09(-2.88%) |
May 31, 2012 | 3.170 | 3.170 | 2.990 | 3.120 | 282,072 | -0.04(-1.27%) |
May 30, 2012 | 3.260 | 3.260 | 3.150 | 3.160 | 205,139 | -0.18(-5.39%) |
May 29, 2012 | 3.410 | 3.440 | 3.230 | 3.340 | 448,096 | -0.05(-1.47%) |
May 25, 2012 | 3.340 | 3.410 | 3.240 | 3.390 | 594,484 | +0.05(+1.50%) |
May 24, 2012 | 3.280 | 3.390 | 3.240 | 3.340 | 176,517 | +0.09(+2.77%) |
May 23, 2012 | 3.180 | 3.350 | 3.120 | 3.250 | 176,562 | +0.05(+1.56%) |
May 22, 2012 | 3.230 | 3.340 | 3.190 | 3.200 | 479,090 | +0.01(+0.31%) |
May 21, 2012 | 3.140 | 3.270 | 3.070 | 3.190 | 149,524 | +0.07(+2.24%) |
May 18, 2012 | 3.180 | 3.227 | 3.010 | 3.120 | 224,363 | -0.08(-2.50%) |
May 17, 2012 | 3.200 | 3.310 | 3.110 | 3.200 | 389,451 | +0.00(+0.00%) |
May 16, 2012 | 3.220 | 3.260 | 3.130 | 3.200 | 177,342 | +0.05(+1.59%) |
May 15, 2012 | 3.140 | 3.300 | 3.110 | 3.150 | 282,104 | +0.02(+0.64%) |
May 14, 2012 | 3.220 | 3.350 | 3.100 | 3.130 | 216,665 | -0.15(-4.57%) |
May 11, 2012 | 3.310 | 3.470 | 3.260 | 3.280 | 344,033 | -0.08(-2.38%) |
May 10, 2012 | 3.410 | 3.500 | 3.315 | 3.360 | 144,530 | +0.00(+0.00%) |
May 09, 2012 | 3.310 | 3.430 | 3.310 | 3.360 | 83,651 | -0.01(-0.30%) |
May 08, 2012 | 3.420 | 3.450 | 3.310 | 3.370 | 162,441 | -0.06(-1.75%) |
May 07, 2012 | 3.420 | 3.550 | 3.360 | 3.430 | 97,661 | -0.01(-0.29%) |
May 04, 2012 | 3.500 | 3.560 | 3.440 | 3.440 | 124,859 | -0.07(-1.99%) |
May 03, 2012 | 3.610 | 3.650 | 3.500 | 3.510 | 194,765 | -0.12(-3.31%) |
May 02, 2012 | 3.670 | 3.690 | 3.580 | 3.630 | 134,296 | -0.05(-1.36%) |
May 01, 2012 | 3.620 | 3.799 | 3.541 | 3.680 | 280,420 | +0.06(+1.66%) |
Apr 30, 2012 | 3.890 | 3.950 | 3.590 | 3.620 | 214,450 | -0.25(-6.46%) |
Apr 27, 2012 | 3.840 | 3.950 | 3.620 | 3.870 | 152,744 | +0.06(+1.57%) |
Apr 26, 2012 | 3.860 | 3.940 | 3.750 | 3.810 | 239,810 | -0.04(-1.04%) |
Apr 25, 2012 | 4.100 | 4.550 | 3.820 | 3.850 | 1,688,765 | +0.09(+2.39%) |
Apr 24, 2012 | 3.730 | 3.760 | 3.640 | 3.760 | 81,329 | +0.03(+0.80%) |
Apr 23, 2012 | 3.520 | 3.780 | 3.520 | 3.730 | 125,971 | +0.17(+4.78%) |
Apr 20, 2012 | 3.590 | 3.660 | 3.530 | 3.560 | 81,280 | +0.04(+1.14%) |
Apr 19, 2012 | 3.470 | 3.619 | 3.470 | 3.520 | 104,003 | +0.09(+2.62%) |
Apr 18, 2012 | 3.590 | 3.609 | 3.420 | 3.430 | 116,170 | -0.18(-4.99%) |
Apr 17, 2012 | 3.590 | 3.750 | 3.550 | 3.610 | 84,094 | +0.06(+1.69%) |
Apr 16, 2012 | 3.580 | 3.590 | 3.500 | 3.550 | 63,583 | +0.00(+0.00%) |
Apr 13, 2012 | 3.650 | 3.690 | 3.510 | 3.550 | 88,629 | -0.13(-3.53%) |
Apr 12, 2012 | 3.800 | 3.950 | 3.670 | 3.680 | 163,073 | -0.09(-2.39%) |
Apr 11, 2012 | 3.550 | 3.790 | 3.550 | 3.770 | 100,253 | +0.27(+7.71%) |
Apr 10, 2012 | 3.500 | 3.610 | 3.490 | 3.500 | 119,212 | +0.00(+0.00%) |
Apr 09, 2012 | 3.660 | 3.660 | 3.500 | 3.500 | 180,882 | -0.22(-5.91%) |
Apr 05, 2012 | 3.610 | 3.810 | 3.610 | 3.720 | 121,774 | +0.09(+2.48%) |
Apr 04, 2012 | 3.770 | 3.800 | 3.600 | 3.630 | 114,016 | -0.17(-4.47%) |
Apr 03, 2012 | 3.770 | 3.820 | 3.710 | 3.800 | 109,739 | +0.01(+0.26%) |
Apr 02, 2012 | 3.640 | 3.790 | 3.580 | 3.790 | 155,409 | +0.14(+3.84%) |
Mar 30, 2012 | 3.770 | 3.770 | 3.610 | 3.650 | 104,290 | -0.08(-2.14%) |
Mar 29, 2012 | 3.590 | 3.830 | 3.510 | 3.730 | 125,689 | +0.13(+3.61%) |
Mar 28, 2012 | 3.530 | 3.750 | 3.530 | 3.600 | 138,993 | -0.08(-2.17%) |
Mar 27, 2012 | 3.800 | 3.820 | 3.680 | 3.680 | 47,904 | -0.10(-2.65%) |
Mar 26, 2012 | 3.780 | 3.830 | 3.750 | 3.780 | 125,429 | +0.05(+1.34%) |
Mar 23, 2012 | 3.700 | 3.750 | 3.600 | 3.730 | 87,438 | +0.01(+0.27%) |
Mar 22, 2012 | 3.750 | 3.810 | 3.650 | 3.720 | 131,295 | -0.12(-3.12%) |
Mar 21, 2012 | 4.000 | 4.050 | 3.830 | 3.840 | 86,298 | -0.11(-2.78%) |
Mar 20, 2012 | 4.030 | 4.110 | 3.928 | 3.950 | 89,870 | -0.14(-3.42%) |
Mar 19, 2012 | 4.070 | 4.160 | 4.010 | 4.090 | 189,862 | +0.03(+0.74%) |
Mar 16, 2012 | 3.920 | 4.100 | 3.890 | 4.060 | 245,125 | +0.13(+3.31%) |
Mar 15, 2012 | 3.860 | 3.940 | 3.820 | 3.930 | 108,080 | +0.03(+0.77%) |
Mar 14, 2012 | 3.900 | 3.940 | 3.832 | 3.900 | 89,965 | -0.02(-0.51%) |
Mar 13, 2012 | 3.830 | 3.920 | 3.740 | 3.920 | 333,297 | +0.13(+3.43%) |
Mar 12, 2012 | 3.760 | 3.850 | 3.740 | 3.790 | 173,162 | +0.04(+1.07%) |
Mar 09, 2012 | 3.480 | 3.770 | 3.450 | 3.750 | 246,302 | +0.24(+6.84%) |
Mar 08, 2012 | 3.570 | 3.700 | 3.490 | 3.510 | 216,987 | -0.05(-1.40%) |
Mar 07, 2012 | 3.580 | 3.620 | 3.540 | 3.560 | 258,721 | -0.02(-0.56%) |
Mar 06, 2012 | 3.770 | 3.790 | 3.500 | 3.580 | 383,732 | -0.24(-6.28%) |
Mar 05, 2012 | 3.870 | 3.950 | 3.800 | 3.820 | 329,584 | -0.10(-2.55%) |
Mar 02, 2012 | 4.010 | 4.030 | 3.900 | 3.920 | 326,454 | -0.05(-1.26%) |
Mar 01, 2012 | 3.980 | 4.040 | 3.900 | 3.970 | 158,782 | +0.03(+0.76%) |
Feb 29, 2012 | 4.000 | 4.080 | 3.900 | 3.940 | 282,331 | -0.05(-1.25%) |
Feb 28, 2012 | 3.910 | 4.090 | 3.900 | 3.990 | 259,422 | +0.08(+2.05%) |
Feb 27, 2012 | 3.940 | 4.060 | 3.840 | 3.910 | 325,511 | -0.07(-1.76%) |
Feb 24, 2012 | 3.980 | 4.110 | 3.910 | 3.980 | 547,458 | +0.00(+0.00%) |
Feb 23, 2012 | 3.910 | 4.000 | 3.860 | 3.980 | 623,516 | +0.10(+2.58%) |
Feb 22, 2012 | 3.790 | 3.940 | 3.610 | 3.880 | 904,667 | +0.18(+4.86%) |
Feb 21, 2012 | 4.300 | 4.300 | 3.690 | 3.700 | 2,386,066 | -0.88(-19.21%) |
Feb 17, 2012 | 4.700 | 4.720 | 4.530 | 4.580 | 195,696 | -0.07(-1.51%) |
Feb 16, 2012 | 4.550 | 4.750 | 4.550 | 4.650 | 236,914 | +0.10(+2.20%) |
Feb 15, 2012 | 4.590 | 4.620 | 4.500 | 4.550 | 204,845 | -0.01(-0.22%) |
Feb 14, 2012 | 4.760 | 4.771 | 4.530 | 4.560 | 399,316 | -0.24(-5.00%) |
Feb 13, 2012 | 4.930 | 4.960 | 4.790 | 4.800 | 132,294 | -0.09(-1.84%) |
Feb 10, 2012 | 4.960 | 4.980 | 4.850 | 4.890 | 209,882 | -0.11(-2.20%) |
Feb 09, 2012 | 5.090 | 5.400 | 4.960 | 5.000 | 291,330 | -0.05(-0.99%) |
Feb 08, 2012 | 5.710 | 5.710 | 4.980 | 5.050 | 849,859 | -0.92(-15.41%) |
Feb 07, 2012 | 5.950 | 6.080 | 5.830 | 5.970 | 186,533 | -0.04(-0.67%) |
Feb 06, 2012 | 6.000 | 6.100 | 5.940 | 6.010 | 138,074 | -0.07(-1.15%) |
Feb 03, 2012 | 6.020 | 6.120 | 5.940 | 6.080 | 220,410 | +0.21(+3.58%) |
Feb 02, 2012 | 5.790 | 5.880 | 5.610 | 5.870 | 107,800 | +0.13(+2.26%) |
Feb 01, 2012 | 5.630 | 5.780 | 5.430 | 5.740 | 116,984 | +0.17(+3.05%) |
Jan 31, 2012 | 5.880 | 5.990 | 5.560 | 5.570 | 202,562 | -0.26(-4.46%) |
Jan 30, 2012 | 5.600 | 5.840 | 5.600 | 5.830 | 175,960 | +0.02(+0.34%) |
Jan 27, 2012 | 5.420 | 5.850 | 5.371 | 5.810 | 233,704 | +0.36(+6.61%) |
Jan 26, 2012 | 5.520 | 5.530 | 5.350 | 5.450 | 110,074 | -0.02(-0.37%) |
Jan 25, 2012 | 5.540 | 5.540 | 5.350 | 5.470 | 156,021 | -0.05(-0.91%) |
Jan 24, 2012 | 5.300 | 5.590 | 5.260 | 5.520 | 153,410 | +0.19(+3.56%) |
Jan 23, 2012 | 5.320 | 5.360 | 5.250 | 5.330 | 75,972 | +0.01(+0.19%) |
Jan 20, 2012 | 5.360 | 5.360 | 5.250 | 5.320 | 80,513 | -0.04(-0.75%) |
Jan 19, 2012 | 5.480 | 5.480 | 5.320 | 5.360 | 67,888 | -0.10(-1.83%) |
Jan 18, 2012 | 5.340 | 5.480 | 5.300 | 5.460 | 123,957 | +0.09(+1.68%) |
Jan 17, 2012 | 5.420 | 5.450 | 5.250 | 5.370 | 119,474 | +0.04(+0.75%) |
Jan 13, 2012 | 5.410 | 5.430 | 5.320 | 5.330 | 107,662 | -0.07(-1.30%) |
Jan 12, 2012 | 5.370 | 5.520 | 5.230 | 5.400 | 149,722 | +0.05(+0.93%) |
Jan 11, 2012 | 5.390 | 5.420 | 5.180 | 5.350 | 72,605 | -0.09(-1.65%) |
Jan 10, 2012 | 5.220 | 5.520 | 5.220 | 5.440 | 118,524 | +0.33(+6.46%) |
Jan 09, 2012 | 5.170 | 5.215 | 5.100 | 5.110 | 58,387 | +0.00(+0.00%) |
Jan 06, 2012 | 5.160 | 5.270 | 5.110 | 5.110 | 80,886 | -0.07(-1.35%) |
Jan 05, 2012 | 5.100 | 5.240 | 5.080 | 5.180 | 87,245 | +0.05(+0.97%) |
Jan 04, 2012 | 5.410 | 5.520 | 5.110 | 5.130 | 95,517 | -0.17(-3.21%) |
Dec 30, 2011 | 5.250 | 5.370 | 5.166 | 5.300 | 149,640 | +0.02(+0.38%) |
Dec 29, 2011 | 5.210 | 5.350 | 5.150 | 5.280 | 192,963 | +0.09(+1.73%) |
Dec 28, 2011 | 5.560 | 5.570 | 5.150 | 5.190 | 122,653 | -0.40(-7.16%) |
Dec 27, 2011 | 5.750 | 5.750 | 5.540 | 5.590 | 122,299 | -0.18(-3.12%) |
Dec 23, 2011 | 5.870 | 5.870 | 5.680 | 5.770 | 119,366 | +0.26(+4.72%) |
Dec 21, 2011 | 5.370 | 5.540 | 5.190 | 5.510 | 156,394 | +0.11(+2.04%) |
Dec 20, 2011 | 5.160 | 5.450 | 5.010 | 5.400 | 226,840 | +0.40(+8.00%) |
Dec 19, 2011 | 5.290 | 5.394 | 4.980 | 5.000 | 137,401 | -0.27(-5.12%) |
Dec 16, 2011 | 5.190 | 5.390 | 5.130 | 5.270 | 320,811 | +0.07(+1.35%) |
Dec 15, 2011 | 5.530 | 5.530 | 5.150 | 5.200 | 138,467 | -0.24(-4.41%) |
Dec 14, 2011 | 5.250 | 5.590 | 5.100 | 5.440 | 251,748 | +0.13(+2.45%) |
Dec 13, 2011 | 5.660 | 5.700 | 5.220 | 5.310 | 118,902 | -0.28(-5.01%) |
Dec 12, 2011 | 5.570 | 5.800 | 5.510 | 5.590 | 166,053 | -0.13(-2.27%) |
Dec 09, 2011 | 5.280 | 5.800 | 5.280 | 5.720 | 176,097 | +0.46(+8.75%) |
Dec 08, 2011 | 5.860 | 5.980 | 5.240 | 5.260 | 232,032 | -0.68(-11.45%) |
Dec 07, 2011 | 5.930 | 6.260 | 5.930 | 5.940 | 221,057 | -0.01(-0.17%) |
Dec 06, 2011 | 5.980 | 6.200 | 5.810 | 5.950 | 242,763 | -0.07(-1.16%) |
Dec 05, 2011 | 5.930 | 6.020 | 5.870 | 6.020 | 235,381 | +0.17(+2.91%) |
Dec 02, 2011 | 5.880 | 5.880 | 5.580 | 5.850 | 153,085 | -0.02(-0.34%) |
Dec 01, 2011 | 4.820 | 6.010 | 4.760 | 5.870 | 274,055 | +1.05(+21.78%) |
Nov 30, 2011 | 4.830 | 4.860 | 4.680 | 4.820 | 240,448 | +0.22(+4.78%) |
Nov 29, 2011 | 4.630 | 4.630 | 4.500 | 4.600 | 72,040 | -0.03(-0.65%) |
Nov 28, 2011 | 4.550 | 4.790 | 4.410 | 4.630 | 171,618 | +0.28(+6.44%) |
Nov 25, 2011 | 4.540 | 4.540 | 4.340 | 4.350 | 51,897 | -0.19(-4.19%) |
Nov 23, 2011 | 4.600 | 4.680 | 4.520 | 4.540 | 484,542 | -0.14(-2.99%) |
Nov 22, 2011 | 4.710 | 4.760 | 4.510 | 4.680 | 310,467 | +0.00(+0.00%) |
Nov 21, 2011 | 4.410 | 4.865 | 4.300 | 4.680 | 193,163 | +0.17(+3.77%) |
Nov 18, 2011 | 4.550 | 4.573 | 4.451 | 4.510 | 79,129 | -0.01(-0.22%) |
Nov 17, 2011 | 4.830 | 4.950 | 4.451 | 4.520 | 224,910 | -0.32(-6.61%) |
Nov 16, 2011 | 4.950 | 5.060 | 4.800 | 4.840 | 78,897 | -0.20(-3.97%) |
Nov 15, 2011 | 4.960 | 5.070 | 4.820 | 5.040 | 71,491 | +0.06(+1.20%) |
Nov 14, 2011 | 5.070 | 5.280 | 4.915 | 4.980 | 112,329 | -0.12(-2.35%) |
Nov 11, 2011 | 5.160 | 5.200 | 5.026 | 5.100 | 97,328 | +0.01(+0.20%) |
Nov 10, 2011 | 5.040 | 5.200 | 4.930 | 5.090 | 103,227 | +0.13(+2.62%) |
Nov 09, 2011 | 5.050 | 5.170 | 4.920 | 4.960 | 151,889 | -0.26(-4.98%) |
Nov 08, 2011 | 5.260 | 5.290 | 5.060 | 5.220 | 188,805 | +0.02(+0.38%) |
Nov 07, 2011 | 5.210 | 5.240 | 5.070 | 5.200 | 103,050 | +0.00(+0.00%) |
Nov 04, 2011 | 5.400 | 5.420 | 5.101 | 5.200 | 136,886 | -0.30(-5.45%) |
Nov 03, 2011 | 5.630 | 5.700 | 5.440 | 5.500 | 323,075 | -0.01(-0.18%) |
Nov 02, 2011 | 4.880 | 5.700 | 4.640 | 5.510 | 693,200 | +1.06(+23.82%) |
Nov 01, 2011 | 4.480 | 4.600 | 4.350 | 4.450 | 284,041 | -0.16(-3.47%) |
Oct 31, 2011 | 4.990 | 4.990 | 4.600 | 4.610 | 249,420 | -0.44(-8.71%) |
Oct 28, 2011 | 5.350 | 5.370 | 5.050 | 5.050 | 146,808 | -0.32(-5.96%) |
Oct 27, 2011 | 5.190 | 5.410 | 4.980 | 5.370 | 284,850 | +0.41(+8.27%) |
Oct 26, 2011 | 4.990 | 5.040 | 4.790 | 4.960 | 95,985 | +0.05(+1.02%) |
Oct 25, 2011 | 4.900 | 4.960 | 4.750 | 4.910 | 166,013 | -0.04(-0.81%) |
Oct 24, 2011 | 4.810 | 4.980 | 4.810 | 4.950 | 183,045 | +0.17(+3.56%) |
Oct 21, 2011 | 4.760 | 4.830 | 4.689 | 4.780 | 145,905 | +0.11(+2.36%) |
Oct 20, 2011 | 4.750 | 4.880 | 4.550 | 4.670 | 85,510 | -0.10(-2.10%) |
Oct 19, 2011 | 4.900 | 4.930 | 4.710 | 4.770 | 79,159 | -0.12(-2.45%) |
Oct 18, 2011 | 4.660 | 4.940 | 4.590 | 4.890 | 91,095 | +0.25(+5.39%) |
Oct 17, 2011 | 4.930 | 4.930 | 4.600 | 4.640 | 61,839 | -0.33(-6.64%) |
Oct 14, 2011 | 4.810 | 5.000 | 4.631 | 4.970 | 141,550 | +0.21(+4.41%) |
Oct 13, 2011 | 4.840 | 4.840 | 4.650 | 4.760 | 114,249 | -0.11(-2.26%) |
Oct 12, 2011 | 4.800 | 4.950 | 4.670 | 4.870 | 130,973 | +0.12(+2.53%) |
Oct 11, 2011 | 4.420 | 4.870 | 4.280 | 4.750 | 105,828 | +0.28(+6.26%) |
Oct 10, 2011 | 4.320 | 4.590 | 4.130 | 4.470 | 142,174 | +0.23(+5.42%) |
Oct 07, 2011 | 4.610 | 4.640 | 4.200 | 4.240 | 168,583 | -0.35(-7.63%) |
Oct 06, 2011 | 4.530 | 4.600 | 4.350 | 4.590 | 149,152 | +0.14(+3.15%) |
Oct 05, 2011 | 4.420 | 4.470 | 4.230 | 4.450 | 137,292 | +0.03(+0.68%) |
Oct 04, 2011 | 4.480 | 4.560 | 3.910 | 4.420 | 596,187 | -0.07(-1.56%) |