Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.255 | 4.255 | 4.130 | 4.130 | 7,165 | +0.02(+0.46%) |
Sep 27, 2012 | 4.281 | 4.283 | 4.112 | 4.112 | 22,470 | -0.17(-3.95%) |
Sep 26, 2012 | 4.405 | 4.412 | 4.281 | 4.281 | 2,991 | +0.00(+0.00%) |
Sep 25, 2012 | 4.318 | 4.342 | 4.281 | 4.281 | 17,031 | -0.11(-2.56%) |
Sep 24, 2012 | 4.506 | 4.506 | 4.384 | 4.393 | 9,403 | -0.11(-2.50%) |
Sep 21, 2012 | 4.318 | 4.506 | 4.288 | 4.506 | 27,418 | +0.29(+6.90%) |
Sep 20, 2012 | 4.215 | 4.215 | 4.093 | 4.215 | 2,764 | -0.09(-2.18%) |
Sep 19, 2012 | 4.130 | 4.323 | 4.130 | 4.309 | 6,166 | +0.16(+3.85%) |
Sep 18, 2012 | 4.243 | 4.243 | 4.008 | 4.149 | 15,737 | -0.14(-3.28%) |
Sep 17, 2012 | 4.421 | 4.421 | 4.234 | 4.290 | 3,091 | -0.07(-1.70%) |
Sep 14, 2012 | 4.177 | 4.365 | 4.121 | 4.364 | 32,819 | +0.15(+3.54%) |
Sep 13, 2012 | 4.102 | 4.224 | 4.083 | 4.215 | 8,735 | +0.12(+2.98%) |
Sep 12, 2012 | 4.384 | 4.384 | 3.952 | 4.093 | 61,008 | -0.15(-3.54%) |
Sep 11, 2012 | 4.252 | 4.412 | 4.177 | 4.243 | 31,556 | +0.07(+1.57%) |
Sep 10, 2012 | 4.694 | 4.844 | 4.130 | 4.177 | 246,635 | +0.55(+15.28%) |
Sep 07, 2012 | 3.708 | 3.708 | 3.530 | 3.623 | 11,449 | +0.03(+0.78%) |
Sep 06, 2012 | 3.727 | 3.727 | 3.558 | 3.595 | 8,217 | -0.12(-3.26%) |
Sep 05, 2012 | 3.567 | 3.716 | 3.567 | 3.716 | 239 | +0.11(+3.14%) |
Sep 04, 2012 | 3.530 | 3.603 | 3.504 | 3.603 | 588 | -0.06(-1.58%) |
Aug 31, 2012 | 3.483 | 3.661 | 3.483 | 3.661 | 692 | -0.07(-1.99%) |
Aug 30, 2012 | 3.520 | 3.735 | 3.426 | 3.735 | 4,583 | +0.17(+4.74%) |
Aug 29, 2012 | 3.746 | 3.746 | 3.548 | 3.566 | 6,264 | -0.19(-5.03%) |
Aug 27, 2012 | 3.623 | 3.755 | 3.623 | 3.755 | 3,846 | +0.01(+0.25%) |
Aug 24, 2012 | 3.689 | 3.746 | 3.492 | 3.745 | 9,258 | +0.05(+1.27%) |
Aug 23, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 213 | -0.03(-0.76%) |
Aug 22, 2012 | 3.680 | 3.727 | 3.680 | 3.727 | 1,614 | -0.08(-1.98%) |
Aug 21, 2012 | 3.577 | 3.802 | 3.577 | 3.802 | 1,518 | +0.14(+3.85%) |
Aug 20, 2012 | 3.595 | 3.661 | 3.539 | 3.661 | 958 | +0.00(+0.00%) |
Aug 17, 2012 | 3.539 | 3.661 | 3.539 | 3.661 | 6,519 | +0.06(+1.80%) |
Aug 16, 2012 | 3.614 | 3.614 | 3.596 | 3.596 | 1,749 | -0.02(-0.49%) |
Aug 15, 2012 | 3.530 | 3.614 | 3.501 | 3.614 | 4,541 | -0.04(-1.03%) |
Aug 14, 2012 | 3.455 | 3.652 | 3.455 | 3.652 | 3,142 | -0.06(-1.72%) |
Aug 13, 2012 | 3.501 | 3.736 | 3.361 | 3.715 | 6,278 | +0.17(+4.71%) |
Aug 10, 2012 | 3.524 | 3.548 | 3.524 | 3.548 | 4,260 | +0.03(+0.80%) |
Aug 09, 2012 | 3.426 | 3.520 | 3.426 | 3.520 | 12,671 | +0.08(+2.46%) |
Aug 08, 2012 | 3.314 | 3.500 | 3.295 | 3.436 | 13,836 | +0.07(+1.95%) |
Aug 07, 2012 | 3.276 | 3.379 | 3.276 | 3.370 | 17,843 | +0.01(+0.27%) |
Aug 06, 2012 | 3.473 | 3.473 | 3.309 | 3.361 | 7,030 | -0.16(-4.53%) |
Aug 03, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 106 | -0.01(-0.27%) |
Aug 02, 2012 | 3.455 | 3.539 | 3.304 | 3.530 | 17,802 | -0.03(-0.77%) |
Aug 01, 2012 | 3.492 | 3.623 | 3.408 | 3.557 | 7,456 | +0.10(+2.96%) |
Jul 31, 2012 | 3.633 | 3.633 | 3.455 | 3.455 | 20,261 | -0.24(-6.60%) |
Jul 30, 2012 | 3.642 | 3.727 | 3.614 | 3.699 | 7,169 | +0.06(+1.55%) |
Jul 27, 2012 | 3.755 | 3.755 | 3.577 | 3.642 | 24,010 | -0.10(-2.76%) |
Jul 26, 2012 | 3.689 | 3.831 | 3.689 | 3.746 | 10,112 | +0.20(+5.56%) |
Jul 25, 2012 | 3.764 | 3.919 | 3.492 | 3.548 | 18,595 | -0.15(-3.94%) |
Jul 24, 2012 | 3.731 | 3.881 | 3.694 | 3.694 | 15,184 | +0.02(+0.61%) |
Jul 23, 2012 | 4.003 | 4.009 | 3.469 | 3.671 | 55,664 | -0.32(-8.06%) |
Jul 20, 2012 | 3.965 | 4.143 | 3.928 | 3.993 | 35,425 | -0.07(-1.84%) |
Jul 19, 2012 | 4.302 | 4.302 | 4.068 | 4.068 | 23,279 | -0.23(-5.43%) |
Jul 18, 2012 | 4.442 | 4.461 | 4.087 | 4.302 | 55,566 | -0.09(-2.13%) |
Jul 17, 2012 | 4.526 | 4.573 | 4.377 | 4.395 | 160,763 | -0.07(-1.67%) |
Jul 16, 2012 | 4.479 | 4.555 | 4.470 | 4.470 | 19,563 | -0.01(-0.19%) |
Jul 13, 2012 | 4.358 | 4.526 | 4.283 | 4.479 | 15,693 | +0.06(+1.46%) |
Jul 12, 2012 | 4.208 | 4.451 | 4.208 | 4.414 | 16,338 | -0.02(-0.42%) |
Jul 11, 2012 | 4.349 | 4.517 | 4.339 | 4.433 | 28,758 | +0.00(+0.00%) |
Jul 10, 2012 | 4.395 | 4.442 | 4.218 | 4.433 | 20,556 | +0.05(+1.07%) |
Jul 09, 2012 | 4.236 | 4.479 | 4.236 | 4.386 | 58,234 | +0.08(+1.95%) |
Jul 06, 2012 | 4.367 | 4.367 | 4.301 | 4.302 | 7,710 | -0.01(-0.21%) |
Jul 05, 2012 | 4.208 | 4.442 | 4.208 | 4.311 | 23,209 | +0.26(+6.46%) |
Jul 03, 2012 | 4.283 | 4.377 | 4.049 | 4.049 | 22,245 | -0.16(-3.74%) |
Jul 02, 2012 | 4.377 | 4.377 | 4.012 | 4.207 | 14,733 | -0.00(-0.04%) |
Jun 29, 2012 | 4.208 | 4.311 | 4.208 | 4.208 | 5,774 | +0.16(+3.93%) |
Jun 28, 2012 | 4.161 | 4.246 | 4.031 | 4.049 | 27,588 | -0.28(-6.48%) |
Jun 27, 2012 | 4.302 | 4.395 | 4.124 | 4.330 | 13,527 | -0.06(-1.28%) |
Jun 26, 2012 | 4.246 | 4.393 | 3.994 | 4.386 | 20,788 | +0.16(+3.76%) |
Jun 25, 2012 | 4.003 | 4.349 | 4.003 | 4.227 | 31,355 | +0.07(+1.57%) |
Jun 22, 2012 | 4.087 | 4.181 | 3.987 | 4.161 | 17,377 | -0.04(-0.85%) |
Jun 21, 2012 | 3.937 | 4.197 | 3.928 | 4.197 | 20,730 | +0.22(+5.60%) |
Jun 20, 2012 | 3.956 | 4.171 | 3.956 | 3.974 | 14,839 | +0.00(+0.00%) |
Jun 19, 2012 | 4.190 | 4.191 | 3.769 | 3.974 | 49,393 | -0.14(-3.41%) |
Jun 18, 2012 | 3.600 | 4.115 | 3.600 | 4.115 | 48,317 | +0.49(+13.40%) |
Jun 15, 2012 | 3.480 | 3.695 | 3.469 | 3.628 | 16,343 | +0.16(+4.58%) |
Jun 14, 2012 | 3.591 | 3.666 | 3.423 | 3.469 | 19,917 | +0.04(+1.09%) |
Jun 13, 2012 | 3.451 | 3.554 | 3.404 | 3.432 | 16,189 | -0.02(-0.54%) |
Jun 12, 2012 | 3.413 | 3.554 | 3.123 | 3.451 | 44,861 | -0.16(-4.40%) |
Jun 11, 2012 | 3.348 | 3.741 | 3.348 | 3.610 | 112,625 | +0.06(+1.58%) |
Jun 08, 2012 | 3.460 | 4.152 | 3.319 | 3.554 | 776,625 | +0.82(+30.14%) |
Jun 07, 2012 | 2.749 | 2.796 | 2.712 | 2.731 | 6,629 | -0.02(-0.68%) |
Jun 06, 2012 | 2.693 | 2.749 | 2.693 | 2.749 | 748 | +0.07(+2.44%) |
Jun 05, 2012 | 2.684 | 2.684 | 2.600 | 2.684 | 320 | +0.13(+5.13%) |
Jun 04, 2012 | 2.553 | 2.581 | 2.553 | 2.553 | 8,719 | -0.01(-0.37%) |
Jun 01, 2012 | 2.581 | 2.684 | 2.562 | 2.562 | 4,437 | -0.06(-2.20%) |
May 31, 2012 | 2.544 | 2.620 | 2.544 | 2.620 | 2,501 | +0.13(+5.32%) |
May 30, 2012 | 2.516 | 2.525 | 2.478 | 2.488 | 9,033 | -0.19(-6.99%) |
May 29, 2012 | 2.516 | 2.721 | 2.516 | 2.675 | 1,195 | +0.15(+5.93%) |
May 25, 2012 | 2.684 | 2.684 | 2.506 | 2.525 | 23,892 | -0.23(-8.47%) |
May 24, 2012 | 2.534 | 2.805 | 2.534 | 2.759 | 15,088 | +0.24(+9.67%) |
May 23, 2012 | 2.712 | 2.712 | 2.516 | 2.516 | 4,469 | -0.15(-5.61%) |
May 22, 2012 | 2.721 | 2.721 | 2.665 | 2.665 | 1,763 | +0.02(+0.71%) |
May 21, 2012 | 2.703 | 2.703 | 2.516 | 2.647 | 1,176 | +0.14(+5.60%) |
May 18, 2012 | 2.787 | 2.805 | 2.506 | 2.506 | 26,164 | -0.28(-10.13%) |
May 17, 2012 | 2.787 | 2.890 | 2.787 | 2.789 | 1,069 | -0.01(-0.27%) |
May 16, 2012 | 2.908 | 2.908 | 2.796 | 2.796 | 3,671 | -0.11(-3.86%) |
May 15, 2012 | 2.908 | 2.908 | 2.787 | 2.908 | 2,374 | +0.12(+4.36%) |
May 14, 2012 | 2.796 | 2.796 | 2.787 | 2.787 | 855 | -0.10(-3.56%) |
May 11, 2012 | 2.787 | 2.983 | 2.787 | 2.890 | 9,814 | +0.09(+3.18%) |
May 10, 2012 | 2.787 | 2.852 | 2.787 | 2.801 | 3,347 | +0.01(+0.49%) |
May 09, 2012 | 2.805 | 2.815 | 2.675 | 2.787 | 6,728 | -0.10(-3.56%) |
May 08, 2012 | 2.811 | 2.890 | 2.806 | 2.890 | 2,567 | +0.06(+2.22%) |
May 04, 2012 | 2.918 | 2.827 | 2.827 | 2.827 | 3,956 | -0.12(-4.07%) |
May 03, 2012 | 2.871 | 2.947 | 2.871 | 2.947 | 454 | -0.03(-0.94%) |
May 02, 2012 | 2.918 | 2.975 | 2.822 | 2.975 | 1,470 | +0.02(+0.73%) |
May 01, 2012 | 2.946 | 2.953 | 2.946 | 2.953 | 1,069 | +0.01(+0.25%) |
Apr 30, 2012 | 2.880 | 2.946 | 2.787 | 2.946 | 5,389 | -0.02(-0.62%) |
Apr 27, 2012 | 2.992 | 2.993 | 2.964 | 2.964 | 2,272 | +0.07(+2.25%) |
Apr 26, 2012 | 2.862 | 2.992 | 2.862 | 2.899 | 7,903 | +0.02(+0.65%) |
Apr 25, 2012 | 2.993 | 2.993 | 2.880 | 2.880 | 1,679 | -0.12(-3.90%) |
Apr 23, 2012 | 2.969 | 2.997 | 2.997 | 2.997 | 5,586 | +0.11(+3.87%) |
Apr 20, 2012 | 2.904 | 3.005 | 2.885 | 2.885 | 11,291 | -0.14(-4.61%) |
Apr 19, 2012 | 2.965 | 3.025 | 2.965 | 3.025 | 214 | +0.05(+1.56%) |
Apr 18, 2012 | 2.979 | 3.034 | 2.885 | 2.979 | 3,629 | +0.09(+3.23%) |
Apr 17, 2012 | 2.895 | 3.001 | 2.885 | 2.885 | 19,994 | -0.04(-1.34%) |
Apr 16, 2012 | 3.062 | 3.062 | 2.904 | 2.925 | 6,811 | -0.13(-4.21%) |
Apr 13, 2012 | 3.137 | 3.249 | 2.895 | 3.053 | 29,452 | -0.23(-7.08%) |
Apr 11, 2012 | 3.295 | 3.286 | 3.286 | 3.286 | 4,834 | +0.01(+0.28%) |
Apr 10, 2012 | 3.276 | 3.276 | 3.174 | 3.276 | 2,846 | +0.06(+2.00%) |
Apr 09, 2012 | 3.286 | 3.304 | 3.212 | 3.212 | 2,470 | -0.09(-2.79%) |
Apr 05, 2012 | 3.304 | 3.304 | 3.304 | 3.304 | 565 | +0.09(+2.90%) |
Apr 03, 2012 | 3.286 | 3.211 | 3.211 | 3.211 | 6,016 | +0.00(+0.00%) |
Apr 02, 2012 | 3.295 | 3.295 | 3.211 | 3.211 | 1,933 | -0.06(-1.71%) |
Mar 30, 2012 | 3.258 | 3.286 | 3.258 | 3.267 | 2,446 | +0.03(+0.86%) |
Mar 29, 2012 | 3.239 | 3.239 | 3.165 | 3.239 | 4,297 | +0.00(+0.00%) |
Mar 28, 2012 | 3.183 | 3.258 | 3.165 | 3.239 | 8,702 | +0.11(+3.57%) |
Mar 27, 2012 | 3.128 | 3.128 | 3.128 | 3.128 | 325 | +0.01(+0.21%) |
Mar 26, 2012 | 3.155 | 3.155 | 3.118 | 3.121 | 3,320 | -0.11(-3.55%) |
Mar 23, 2012 | 3.202 | 3.236 | 3.202 | 3.236 | 537 | +0.07(+2.24%) |
Mar 22, 2012 | 3.267 | 3.267 | 3.118 | 3.165 | 4,345 | +0.00(+0.00%) |
Mar 21, 2012 | 3.183 | 3.183 | 3.118 | 3.165 | 1,718 | -0.05(-1.45%) |
Mar 20, 2012 | 3.183 | 3.211 | 3.183 | 3.211 | 4,207 | +0.03(+0.88%) |
Mar 19, 2012 | 3.295 | 3.332 | 3.183 | 3.183 | 22,385 | -0.12(-3.66%) |
Mar 16, 2012 | 3.118 | 3.304 | 3.081 | 3.304 | 6,697 | +0.18(+5.65%) |
Mar 15, 2012 | 3.128 | 3.128 | 3.128 | 3.128 | 427 | +0.01(+0.30%) |
Mar 14, 2012 | 3.109 | 3.118 | 3.106 | 3.118 | 4,171 | -0.05(-1.47%) |
Mar 13, 2012 | 3.109 | 3.165 | 3.034 | 3.165 | 5,393 | +0.06(+1.80%) |
Mar 12, 2012 | 3.128 | 3.128 | 3.053 | 3.109 | 6,890 | -0.13(-4.02%) |
Mar 09, 2012 | 3.202 | 3.258 | 3.081 | 3.239 | 7,982 | +0.04(+1.16%) |
Mar 08, 2012 | 3.034 | 3.202 | 3.034 | 3.202 | 5,065 | +0.07(+2.38%) |
Mar 06, 2012 | 3.090 | 3.128 | 3.128 | 3.128 | 1,181 | -0.09(-2.89%) |
Mar 05, 2012 | 3.267 | 3.276 | 3.211 | 3.221 | 1,530 | -0.05(-1.42%) |
Mar 01, 2012 | 3.276 | 3.267 | 3.267 | 3.267 | 1,504 | -0.01(-0.28%) |
Feb 29, 2012 | 3.258 | 3.276 | 3.258 | 3.276 | 752 | +0.03(+0.82%) |
Feb 28, 2012 | 3.174 | 3.276 | 3.165 | 3.250 | 6,233 | +0.08(+2.38%) |
Feb 27, 2012 | 3.258 | 3.258 | 3.174 | 3.174 | 214 | -0.08(-2.57%) |
Feb 24, 2012 | 3.146 | 3.258 | 3.146 | 3.258 | 2,042 | +0.09(+2.94%) |
Feb 23, 2012 | 3.276 | 3.295 | 3.165 | 3.165 | 988 | -0.05(-1.45%) |
Feb 21, 2012 | 3.211 | 3.211 | 3.211 | 3.211 | 0 | -0.10(-3.09%) |
Feb 17, 2012 | 3.342 | 3.360 | 3.276 | 3.314 | 3,586 | +0.06(+1.71%) |
Feb 16, 2012 | 3.276 | 3.370 | 3.258 | 3.258 | 4,068 | +0.03(+0.84%) |
Feb 15, 2012 | 3.202 | 3.295 | 3.202 | 3.231 | 5,262 | +0.08(+2.38%) |
Feb 14, 2012 | 3.211 | 3.211 | 3.118 | 3.155 | 983 | +0.05(+1.50%) |
Feb 13, 2012 | 3.295 | 3.295 | 3.034 | 3.109 | 10,876 | -0.11(-3.47%) |
Feb 09, 2012 | 3.221 | 3.221 | 3.221 | 3.221 | 537 | +0.07(+2.37%) |
Feb 08, 2012 | 3.044 | 3.247 | 3.044 | 3.146 | 2,675 | +0.00(+0.00%) |
Feb 07, 2012 | 3.211 | 3.221 | 3.146 | 3.146 | 644 | -0.03(-0.96%) |
Feb 06, 2012 | 3.165 | 3.323 | 3.034 | 3.177 | 6,407 | -0.04(-1.34%) |
Feb 03, 2012 | 3.258 | 3.304 | 3.165 | 3.220 | 15,116 | -0.08(-2.56%) |
Feb 02, 2012 | 3.295 | 3.304 | 3.165 | 3.304 | 2,041 | +0.00(+0.06%) |
Feb 01, 2012 | 3.258 | 3.303 | 3.258 | 3.303 | 1,504 | +0.01(+0.23%) |
Jan 31, 2012 | 3.183 | 3.295 | 3.165 | 3.295 | 3,234 | +0.11(+3.51%) |
Jan 30, 2012 | 3.314 | 3.314 | 3.183 | 3.183 | 4,168 | -0.16(-4.86%) |
Jan 27, 2012 | 3.346 | 3.346 | 3.346 | 3.346 | 209 | -0.08(-2.33%) |
Jan 26, 2012 | 3.453 | 3.463 | 3.370 | 3.426 | 3,975 | +0.00(+0.01%) |
Jan 25, 2012 | 3.267 | 3.425 | 3.267 | 3.425 | 1,882 | +0.13(+4.10%) |
Jan 24, 2012 | 3.309 | 3.309 | 3.244 | 3.290 | 4,844 | +0.06(+1.99%) |
Jan 23, 2012 | 3.475 | 3.494 | 3.040 | 3.226 | 12,780 | -0.26(-7.43%) |
Jan 20, 2012 | 3.244 | 3.504 | 2.961 | 3.485 | 12,040 | +0.19(+5.92%) |
Jan 19, 2012 | 3.429 | 3.494 | 3.244 | 3.290 | 1,942 | -0.12(-3.53%) |
Jan 18, 2012 | 3.281 | 3.420 | 3.244 | 3.411 | 3,152 | +0.17(+5.14%) |
Jan 17, 2012 | 3.337 | 3.429 | 3.244 | 3.244 | 3,269 | -0.08(-2.51%) |
Jan 13, 2012 | 3.170 | 3.327 | 3.170 | 3.327 | 755 | +0.12(+3.76%) |
Jan 12, 2012 | 3.198 | 3.216 | 3.198 | 3.207 | 992 | -0.07(-2.26%) |
Jan 11, 2012 | 3.281 | 3.281 | 3.281 | 3.281 | 269 | +0.05(+1.49%) |
Jan 10, 2012 | 3.244 | 3.253 | 3.161 | 3.233 | 1,157 | -0.02(-0.63%) |
Jan 09, 2012 | 3.281 | 3.281 | 3.207 | 3.253 | 2,476 | +0.03(+0.86%) |
Jan 06, 2012 | 3.161 | 3.226 | 3.151 | 3.226 | 1,618 | +0.02(+0.58%) |
Jan 05, 2012 | 3.114 | 3.253 | 3.114 | 3.207 | 5,901 | -0.03(-0.86%) |
Jan 04, 2012 | 3.086 | 3.235 | 3.086 | 3.235 | 2,818 | +0.28(+9.40%) |
Dec 30, 2011 | 2.781 | 2.957 | 2.781 | 2.957 | 18,632 | +0.17(+5.98%) |
Dec 29, 2011 | 2.790 | 2.790 | 2.697 | 2.790 | 811 | -0.04(-1.31%) |
Dec 28, 2011 | 2.660 | 2.966 | 2.660 | 2.827 | 9,888 | +0.01(+0.33%) |
Dec 27, 2011 | 2.929 | 2.929 | 2.540 | 2.818 | 7,392 | -0.06(-1.94%) |
Dec 23, 2011 | 2.910 | 2.910 | 2.836 | 2.873 | 2,643 | +0.07(+2.65%) |
Dec 21, 2011 | 2.808 | 2.966 | 2.799 | 2.799 | 1,297 | -0.17(-5.63%) |
Dec 20, 2011 | 3.105 | 3.105 | 2.966 | 2.966 | 863 | +0.03(+0.95%) |
Dec 19, 2011 | 2.799 | 3.151 | 2.790 | 2.938 | 5,226 | -0.18(-5.65%) |
Dec 16, 2011 | 2.920 | 3.114 | 2.873 | 3.114 | 10,842 | +0.29(+10.16%) |
Dec 15, 2011 | 3.003 | 3.031 | 2.781 | 2.827 | 13,416 | -0.30(-9.50%) |
Dec 14, 2011 | 3.337 | 3.337 | 3.114 | 3.124 | 1,402 | +0.10(+3.37%) |
Dec 13, 2011 | 3.096 | 3.337 | 3.012 | 3.022 | 6,457 | -0.10(-3.26%) |
Dec 12, 2011 | 3.049 | 3.327 | 3.017 | 3.124 | 6,463 | +0.06(+1.81%) |
Dec 09, 2011 | 3.337 | 3.337 | 3.068 | 3.068 | 2,331 | +0.01(+0.30%) |
Dec 08, 2011 | 3.124 | 3.124 | 3.059 | 3.059 | 1,184 | -0.01(-0.30%) |
Dec 07, 2011 | 3.105 | 3.315 | 3.068 | 3.068 | 329 | -0.27(-8.06%) |
Dec 05, 2011 | 3.263 | 3.337 | 3.337 | 3.337 | 3,884 | +0.24(+7.78%) |
Dec 02, 2011 | 3.086 | 3.225 | 3.012 | 3.096 | 1,585 | -0.05(-1.48%) |
Dec 01, 2011 | 3.003 | 3.226 | 3.003 | 3.142 | 431 | -0.12(-3.69%) |
Nov 30, 2011 | 3.272 | 3.272 | 3.012 | 3.263 | 5,718 | +0.17(+5.39%) |
Nov 29, 2011 | 3.086 | 3.337 | 3.086 | 3.096 | 3,026 | +0.07(+2.45%) |
Nov 28, 2011 | 3.105 | 3.124 | 3.022 | 3.022 | 4,422 | -0.36(-10.72%) |
Nov 23, 2011 | 3.365 | 3.385 | 3.385 | 3.385 | 647 | -0.04(-1.04%) |
Nov 22, 2011 | 3.494 | 3.504 | 3.151 | 3.420 | 2,107 | -0.08(-2.38%) |
Nov 21, 2011 | 3.494 | 3.504 | 3.151 | 3.504 | 6,156 | +0.05(+1.34%) |
Nov 18, 2011 | 3.448 | 3.478 | 3.428 | 3.457 | 4,693 | +0.19(+5.67%) |
Nov 17, 2011 | 3.263 | 3.439 | 3.263 | 3.272 | 434 | +0.03(+0.85%) |
Nov 16, 2011 | 3.226 | 3.467 | 3.226 | 3.244 | 2,820 | +0.05(+1.43%) |
Nov 15, 2011 | 3.244 | 3.244 | 3.198 | 3.198 | 855 | -0.06(-1.97%) |
Nov 14, 2011 | 3.186 | 3.337 | 3.186 | 3.263 | 2,096 | +0.05(+1.44%) |
Nov 10, 2011 | 3.244 | 3.216 | 3.216 | 3.216 | 1,294 | +0.02(+0.58%) |
Nov 09, 2011 | 3.198 | 3.281 | 3.198 | 3.198 | 2,523 | -0.03(-0.86%) |
Nov 08, 2011 | 3.226 | 3.281 | 3.207 | 3.226 | 2,977 | +0.02(+0.58%) |
Nov 07, 2011 | 3.226 | 3.244 | 3.207 | 3.207 | 2,221 | -0.24(-6.99%) |
Nov 04, 2011 | 3.226 | 3.448 | 3.226 | 3.448 | 504 | -0.06(-1.85%) |
Nov 02, 2011 | 3.615 | 3.513 | 3.513 | 3.513 | 3,560 | -0.01(-0.26%) |
Nov 01, 2011 | 3.235 | 3.568 | 3.235 | 3.522 | 857 | +0.20(+6.15%) |
Oct 31, 2011 | 3.253 | 3.318 | 3.198 | 3.318 | 1,964 | +0.04(+1.26%) |
Oct 28, 2011 | 3.272 | 3.300 | 3.263 | 3.277 | 1,149 | -0.32(-8.81%) |
Oct 27, 2011 | 3.420 | 3.615 | 3.329 | 3.594 | 8,685 | +0.16(+4.78%) |
Oct 26, 2011 | 3.513 | 3.513 | 3.365 | 3.429 | 2,163 | +0.24(+7.43%) |
Oct 25, 2011 | 3.188 | 3.235 | 3.133 | 3.192 | 10,752 | -0.02(-0.75%) |
Oct 24, 2011 | 3.235 | 3.244 | 3.207 | 3.216 | 3,420 | +0.03(+0.87%) |
Oct 21, 2011 | 3.068 | 3.235 | 3.004 | 3.188 | 7,062 | +0.09(+2.99%) |
Oct 20, 2011 | 3.225 | 3.225 | 3.096 | 3.096 | 8,157 | -0.05(-1.60%) |
Oct 19, 2011 | 3.096 | 3.420 | 3.096 | 3.146 | 2,076 | +0.08(+2.70%) |
Oct 18, 2011 | 3.004 | 3.064 | 3.004 | 3.064 | 2,393 | -0.17(-5.29%) |
Oct 17, 2011 | 3.411 | 3.411 | 3.235 | 3.235 | 432 | +0.18(+6.06%) |
Oct 14, 2011 | 3.004 | 3.050 | 2.828 | 3.050 | 12,638 | +0.05(+1.54%) |
Oct 13, 2011 | 3.013 | 3.013 | 2.994 | 3.004 | 4,544 | -0.01(-0.31%) |
Oct 12, 2011 | 3.207 | 3.235 | 2.967 | 3.013 | 1,417 | -0.02(-0.61%) |
Oct 11, 2011 | 2.957 | 3.031 | 2.957 | 3.031 | 1,565 | -0.13(-4.09%) |
Oct 10, 2011 | 2.957 | 3.235 | 2.957 | 3.161 | 1,623 | +0.14(+4.59%) |
Oct 07, 2011 | 2.967 | 3.438 | 2.939 | 3.022 | 2,645 | -0.14(-4.30%) |
Oct 06, 2011 | 3.115 | 3.158 | 3.096 | 3.158 | 649 | +0.09(+2.92%) |
Oct 05, 2011 | 3.031 | 3.068 | 3.013 | 3.068 | 3,543 | +0.04(+1.22%) |
Oct 04, 2011 | 3.031 | 3.031 | 2.981 | 3.031 | 2,069 | +0.04(+1.23%) |