Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.270 | 4.370 | 4.250 | 4.290 | 45,535 | +0.02(+0.47%) |
Aug 30, 2012 | 4.310 | 4.340 | 4.200 | 4.270 | 48,840 | +0.00(+0.00%) |
Aug 29, 2012 | 4.330 | 4.410 | 4.260 | 4.270 | 68,866 | -0.13(-2.95%) |
Aug 27, 2012 | 4.360 | 4.500 | 4.360 | 4.400 | 43,936 | +0.03(+0.69%) |
Aug 24, 2012 | 4.420 | 4.460 | 4.330 | 4.370 | 23,116 | -0.05(-1.13%) |
Aug 23, 2012 | 4.510 | 4.530 | 4.420 | 4.420 | 48,195 | -0.11(-2.43%) |
Aug 22, 2012 | 4.460 | 4.660 | 4.435 | 4.530 | 52,874 | +0.06(+1.34%) |
Aug 21, 2012 | 4.450 | 4.560 | 4.332 | 4.470 | 45,433 | +0.00(+0.00%) |
Aug 20, 2012 | 4.560 | 4.610 | 4.470 | 4.470 | 70,527 | -0.17(-3.66%) |
Aug 17, 2012 | 4.660 | 4.670 | 4.530 | 4.640 | 44,982 | +0.08(+1.75%) |
Aug 16, 2012 | 4.480 | 4.610 | 4.450 | 4.560 | 44,703 | +0.06(+1.33%) |
Aug 15, 2012 | 4.450 | 4.550 | 4.450 | 4.500 | 124,132 | +0.04(+0.90%) |
Aug 14, 2012 | 4.500 | 4.620 | 4.420 | 4.460 | 121,478 | -0.02(-0.45%) |
Aug 13, 2012 | 4.640 | 4.680 | 4.480 | 4.480 | 156,577 | -0.16(-3.45%) |
Aug 10, 2012 | 4.550 | 4.720 | 4.520 | 4.640 | 75,683 | +0.04(+0.87%) |
Aug 09, 2012 | 4.660 | 4.700 | 4.590 | 4.600 | 58,747 | -0.04(-0.86%) |
Aug 08, 2012 | 4.650 | 4.680 | 4.487 | 4.640 | 339,852 | -0.10(-2.11%) |
Aug 07, 2012 | 4.650 | 4.970 | 4.650 | 4.740 | 111,573 | +0.09(+1.94%) |
Aug 06, 2012 | 4.990 | 5.100 | 4.640 | 4.650 | 178,205 | -0.36(-7.19%) |
Aug 03, 2012 | 5.390 | 5.486 | 4.920 | 5.010 | 363,092 | -0.47(-8.58%) |
Aug 02, 2012 | 5.480 | 5.540 | 5.440 | 5.480 | 33,955 | -0.04(-0.72%) |
Aug 01, 2012 | 5.350 | 5.590 | 5.320 | 5.520 | 71,076 | +0.17(+3.18%) |
Jul 31, 2012 | 5.330 | 5.400 | 5.280 | 5.350 | 35,268 | +0.03(+0.56%) |
Jul 30, 2012 | 5.410 | 5.490 | 5.270 | 5.320 | 39,740 | -0.05(-0.93%) |
Jul 27, 2012 | 5.320 | 5.380 | 5.320 | 5.370 | 20,815 | +0.00(+0.00%) |
Jul 26, 2012 | 5.460 | 5.460 | 5.200 | 5.370 | 93,193 | -0.06(-1.10%) |
Jul 25, 2012 | 5.500 | 5.570 | 5.430 | 5.430 | 35,610 | -0.02(-0.37%) |
Jul 24, 2012 | 5.590 | 5.620 | 5.450 | 5.450 | 28,922 | -0.14(-2.50%) |
Jul 23, 2012 | 5.390 | 5.620 | 5.360 | 5.590 | 43,463 | +0.12(+2.19%) |
Jul 20, 2012 | 5.500 | 5.500 | 5.400 | 5.470 | 10,137 | +0.00(+0.00%) |
Jul 19, 2012 | 5.370 | 5.590 | 5.320 | 5.470 | 39,045 | +0.05(+0.92%) |
Jul 18, 2012 | 5.470 | 5.470 | 5.280 | 5.420 | 32,255 | -0.07(-1.28%) |
Jul 17, 2012 | 5.550 | 5.630 | 5.350 | 5.490 | 54,415 | -0.04(-0.72%) |
Jul 16, 2012 | 5.330 | 5.570 | 5.060 | 5.530 | 138,458 | +0.07(+1.28%) |
Jul 13, 2012 | 5.500 | 5.610 | 5.450 | 5.460 | 92,329 | -0.05(-0.91%) |
Jul 12, 2012 | 5.860 | 5.860 | 5.500 | 5.510 | 75,268 | -0.36(-6.13%) |
Jul 11, 2012 | 5.880 | 5.880 | 5.800 | 5.870 | 28,737 | +0.04(+0.69%) |
Jul 10, 2012 | 5.750 | 5.880 | 5.600 | 5.830 | 106,124 | +0.09(+1.57%) |
Jul 09, 2012 | 5.790 | 5.920 | 5.690 | 5.740 | 80,526 | -0.05(-0.86%) |
Jul 06, 2012 | 5.990 | 6.020 | 5.700 | 5.790 | 89,394 | -0.18(-3.02%) |
Jul 05, 2012 | 5.820 | 6.010 | 5.780 | 5.970 | 131,815 | +0.15(+2.58%) |
Jul 03, 2012 | 5.810 | 5.940 | 5.730 | 5.820 | 53,217 | +0.01(+0.17%) |
Jul 02, 2012 | 5.880 | 5.970 | 5.810 | 5.810 | 90,066 | -0.16(-2.68%) |
Jun 29, 2012 | 6.020 | 6.020 | 5.960 | 5.970 | 37,325 | -0.02(-0.33%) |
Jun 28, 2012 | 6.150 | 6.150 | 5.900 | 5.990 | 38,912 | -0.16(-2.60%) |
Jun 27, 2012 | 6.010 | 6.150 | 5.990 | 6.150 | 35,045 | +0.19(+3.19%) |
Jun 26, 2012 | 5.970 | 6.068 | 5.670 | 5.960 | 119,837 | +0.01(+0.17%) |
Jun 25, 2012 | 6.190 | 6.210 | 5.930 | 5.950 | 78,071 | -0.29(-4.65%) |
Jun 22, 2012 | 6.160 | 6.270 | 6.113 | 6.240 | 63,502 | +0.04(+0.65%) |
Jun 21, 2012 | 6.320 | 6.320 | 6.170 | 6.200 | 72,671 | -0.09(-1.43%) |
Jun 20, 2012 | 6.310 | 6.340 | 6.210 | 6.290 | 92,037 | +0.08(+1.29%) |
Jun 19, 2012 | 6.000 | 6.250 | 5.990 | 6.210 | 96,785 | +0.19(+3.16%) |
Jun 18, 2012 | 6.000 | 6.020 | 5.910 | 6.020 | 50,375 | +0.00(+0.00%) |
Jun 15, 2012 | 5.860 | 6.020 | 5.860 | 6.020 | 86,271 | +0.21(+3.61%) |
Jun 14, 2012 | 5.630 | 6.000 | 5.450 | 5.810 | 200,499 | +0.12(+2.11%) |
Jun 13, 2012 | 5.750 | 5.750 | 5.590 | 5.690 | 116,892 | -0.09(-1.56%) |
Jun 12, 2012 | 5.950 | 5.950 | 5.750 | 5.780 | 130,596 | -0.23(-3.83%) |
Jun 11, 2012 | 6.100 | 6.120 | 5.980 | 6.010 | 63,745 | -0.14(-2.28%) |
Jun 08, 2012 | 6.240 | 6.240 | 6.080 | 6.150 | 73,379 | -0.11(-1.76%) |
Jun 07, 2012 | 6.180 | 6.300 | 6.100 | 6.260 | 82,525 | +0.08(+1.29%) |
Jun 06, 2012 | 6.030 | 6.180 | 5.980 | 6.180 | 103,546 | +0.12(+1.98%) |
Jun 05, 2012 | 6.020 | 6.160 | 6.000 | 6.060 | 96,020 | -0.03(-0.49%) |
Jun 04, 2012 | 6.180 | 6.340 | 6.030 | 6.090 | 177,479 | -0.15(-2.40%) |
Jun 01, 2012 | 6.400 | 6.450 | 6.180 | 6.240 | 86,450 | -0.19(-2.95%) |
May 31, 2012 | 6.370 | 6.450 | 6.311 | 6.430 | 91,664 | -0.02(-0.31%) |
May 30, 2012 | 6.380 | 6.450 | 6.300 | 6.450 | 89,747 | +0.01(+0.16%) |
May 29, 2012 | 6.380 | 6.450 | 6.339 | 6.440 | 108,767 | +0.04(+0.63%) |
May 25, 2012 | 6.420 | 6.450 | 6.360 | 6.400 | 48,109 | -0.02(-0.31%) |
May 24, 2012 | 6.280 | 6.450 | 6.226 | 6.420 | 198,615 | +0.07(+1.10%) |
May 23, 2012 | 6.260 | 6.350 | 6.140 | 6.350 | 122,031 | +0.01(+0.16%) |
May 22, 2012 | 6.250 | 6.350 | 6.223 | 6.340 | 108,491 | +0.12(+1.93%) |
May 21, 2012 | 6.150 | 6.250 | 6.150 | 6.220 | 74,957 | +0.08(+1.30%) |
May 18, 2012 | 6.100 | 6.200 | 6.050 | 6.140 | 121,942 | +0.02(+0.33%) |
May 17, 2012 | 6.050 | 6.130 | 6.030 | 6.120 | 125,590 | +0.05(+0.82%) |
May 16, 2012 | 5.810 | 6.090 | 5.810 | 6.070 | 119,524 | +0.18(+3.06%) |
May 15, 2012 | 5.770 | 5.930 | 5.770 | 5.890 | 63,449 | +0.05(+0.86%) |
May 14, 2012 | 5.700 | 5.900 | 5.680 | 5.840 | 134,532 | +0.07(+1.21%) |
May 11, 2012 | 5.600 | 5.790 | 5.570 | 5.770 | 86,075 | +0.13(+2.30%) |
May 10, 2012 | 5.420 | 5.760 | 5.410 | 5.640 | 111,583 | +0.20(+3.68%) |
May 09, 2012 | 5.430 | 5.450 | 5.300 | 5.440 | 109,131 | -0.13(-2.33%) |
May 08, 2012 | 5.760 | 5.780 | 5.550 | 5.570 | 88,661 | -0.22(-3.80%) |
May 07, 2012 | 5.700 | 5.830 | 5.560 | 5.790 | 120,628 | -0.04(-0.69%) |
May 04, 2012 | 5.690 | 5.860 | 5.660 | 5.830 | 93,342 | +0.18(+3.19%) |
May 03, 2012 | 6.100 | 6.103 | 5.468 | 5.650 | 262,309 | -0.62(-9.89%) |
May 02, 2012 | 6.310 | 6.480 | 6.240 | 6.270 | 201,792 | -0.04(-0.63%) |
May 01, 2012 | 6.340 | 6.350 | 6.200 | 6.310 | 156,410 | -0.01(-0.16%) |
Apr 30, 2012 | 5.950 | 6.320 | 5.930 | 6.320 | 345,048 | +0.40(+6.76%) |
Apr 27, 2012 | 6.000 | 6.000 | 5.852 | 5.920 | 91,992 | +0.01(+0.17%) |
Apr 26, 2012 | 5.990 | 5.990 | 5.860 | 5.910 | 119,432 | -0.08(-1.34%) |
Apr 25, 2012 | 5.800 | 5.990 | 5.730 | 5.990 | 98,702 | +0.18(+3.10%) |
Apr 24, 2012 | 5.630 | 5.820 | 5.600 | 5.810 | 68,196 | +0.16(+2.83%) |
Apr 23, 2012 | 5.700 | 5.710 | 5.550 | 5.650 | 90,064 | -0.17(-2.92%) |
Apr 20, 2012 | 5.820 | 5.830 | 5.760 | 5.820 | 63,163 | +0.01(+0.17%) |
Apr 19, 2012 | 5.750 | 5.850 | 5.750 | 5.810 | 39,745 | +0.02(+0.35%) |
Apr 18, 2012 | 5.840 | 5.860 | 5.720 | 5.790 | 60,348 | -0.08(-1.36%) |
Apr 17, 2012 | 5.760 | 5.900 | 5.760 | 5.870 | 97,123 | +0.10(+1.73%) |
Apr 16, 2012 | 5.910 | 5.970 | 5.750 | 5.770 | 160,277 | -0.09(-1.54%) |
Apr 13, 2012 | 5.800 | 5.870 | 5.779 | 5.860 | 73,235 | +0.07(+1.21%) |
Apr 12, 2012 | 5.680 | 5.800 | 5.680 | 5.790 | 65,255 | +0.10(+1.76%) |
Apr 11, 2012 | 5.600 | 5.730 | 5.570 | 5.690 | 67,685 | +0.17(+3.08%) |
Apr 10, 2012 | 5.630 | 5.660 | 5.470 | 5.520 | 73,500 | -0.12(-2.13%) |
Apr 09, 2012 | 5.750 | 5.750 | 5.550 | 5.640 | 121,009 | -0.11(-1.91%) |
Apr 05, 2012 | 5.550 | 5.750 | 5.550 | 5.750 | 97,668 | +0.17(+3.05%) |
Apr 04, 2012 | 5.600 | 5.600 | 5.450 | 5.580 | 118,921 | -0.09(-1.59%) |
Apr 03, 2012 | 5.520 | 5.670 | 5.520 | 5.670 | 119,670 | +0.09(+1.61%) |
Apr 02, 2012 | 5.310 | 5.600 | 5.260 | 5.580 | 232,835 | +0.26(+4.89%) |
Mar 30, 2012 | 5.320 | 5.350 | 5.240 | 5.320 | 156,372 | +0.06(+1.14%) |
Mar 29, 2012 | 5.160 | 5.280 | 5.148 | 5.260 | 166,601 | +0.11(+2.14%) |
Mar 28, 2012 | 5.090 | 5.180 | 5.040 | 5.150 | 91,505 | +0.07(+1.38%) |
Mar 27, 2012 | 5.080 | 5.100 | 5.020 | 5.080 | 104,237 | +0.04(+0.79%) |
Mar 26, 2012 | 5.050 | 5.080 | 5.000 | 5.040 | 137,426 | +0.00(+0.00%) |
Mar 23, 2012 | 5.050 | 5.050 | 5.020 | 5.040 | 60,785 | -0.01(-0.20%) |
Mar 22, 2012 | 5.010 | 5.050 | 5.000 | 5.050 | 83,132 | +0.00(+0.00%) |
Mar 21, 2012 | 5.050 | 5.050 | 5.010 | 5.050 | 109,422 | +0.02(+0.40%) |
Mar 20, 2012 | 4.980 | 5.040 | 4.960 | 5.030 | 98,847 | +0.05(+1.00%) |
Mar 19, 2012 | 5.030 | 5.030 | 4.980 | 4.980 | 92,187 | -0.04(-0.80%) |
Mar 16, 2012 | 5.020 | 5.039 | 5.000 | 5.020 | 72,900 | +0.00(+0.00%) |
Mar 15, 2012 | 5.000 | 5.040 | 4.990 | 5.020 | 116,002 | -0.01(-0.20%) |
Mar 14, 2012 | 5.010 | 5.050 | 4.910 | 5.030 | 313,186 | +0.00(+0.00%) |
Mar 13, 2012 | 5.100 | 5.160 | 4.920 | 5.030 | 291,015 | -0.01(-0.20%) |
Mar 12, 2012 | 4.920 | 5.050 | 4.900 | 5.040 | 124,608 | +0.12(+2.44%) |
Mar 09, 2012 | 5.030 | 5.030 | 4.690 | 4.920 | 124,963 | -0.07(-1.40%) |
Mar 08, 2012 | 5.100 | 5.100 | 4.970 | 4.990 | 133,191 | -0.08(-1.58%) |
Mar 07, 2012 | 4.980 | 5.100 | 4.950 | 5.070 | 104,658 | +0.06(+1.20%) |
Mar 06, 2012 | 4.970 | 5.070 | 4.970 | 5.010 | 62,749 | -0.02(-0.40%) |
Mar 05, 2012 | 5.060 | 5.060 | 5.000 | 5.030 | 43,568 | +0.01(+0.20%) |
Mar 02, 2012 | 5.000 | 5.049 | 4.970 | 5.020 | 40,378 | +0.01(+0.20%) |
Mar 01, 2012 | 4.880 | 5.040 | 4.880 | 5.010 | 62,118 | +0.10(+2.04%) |
Feb 29, 2012 | 5.070 | 5.070 | 4.900 | 4.910 | 68,656 | -0.12(-2.39%) |
Feb 28, 2012 | 5.010 | 5.070 | 4.900 | 5.030 | 60,137 | +0.01(+0.20%) |
Feb 27, 2012 | 5.010 | 5.050 | 5.000 | 5.020 | 107,196 | -0.04(-0.79%) |
Feb 24, 2012 | 5.200 | 5.200 | 5.010 | 5.060 | 91,733 | -0.10(-1.94%) |
Feb 23, 2012 | 5.200 | 5.370 | 5.150 | 5.160 | 199,836 | +0.00(+0.00%) |
Feb 22, 2012 | 5.120 | 5.190 | 5.050 | 5.160 | 87,697 | +0.08(+1.57%) |
Feb 21, 2012 | 5.070 | 5.120 | 5.040 | 5.080 | 66,886 | +0.01(+0.20%) |
Feb 17, 2012 | 5.040 | 5.080 | 5.034 | 5.070 | 35,490 | +0.05(+1.00%) |
Feb 16, 2012 | 5.010 | 5.080 | 4.980 | 5.020 | 108,939 | +0.13(+2.70%) |
Feb 15, 2012 | 4.930 | 4.940 | 4.870 | 4.888 | 57,455 | -0.01(-0.24%) |
Feb 14, 2012 | 4.900 | 4.950 | 4.870 | 4.900 | 72,644 | +0.03(+0.62%) |
Feb 13, 2012 | 4.840 | 4.950 | 4.800 | 4.870 | 101,709 | +0.04(+0.83%) |
Feb 10, 2012 | 4.750 | 4.850 | 4.750 | 4.830 | 69,690 | +0.03(+0.63%) |
Feb 09, 2012 | 4.730 | 4.820 | 4.710 | 4.800 | 87,789 | +0.09(+1.91%) |
Feb 08, 2012 | 4.700 | 4.760 | 4.700 | 4.710 | 65,886 | +0.02(+0.43%) |
Feb 07, 2012 | 4.620 | 4.720 | 4.570 | 4.690 | 137,428 | +0.09(+1.96%) |
Feb 06, 2012 | 4.490 | 4.620 | 4.490 | 4.600 | 64,894 | +0.08(+1.77%) |
Feb 03, 2012 | 4.390 | 4.590 | 4.390 | 4.520 | 88,860 | +0.14(+3.20%) |
Feb 02, 2012 | 4.300 | 4.380 | 4.280 | 4.380 | 58,385 | +0.13(+3.06%) |
Feb 01, 2012 | 4.300 | 4.320 | 4.210 | 4.250 | 81,144 | +0.01(+0.24%) |
Jan 31, 2012 | 4.360 | 4.376 | 4.175 | 4.240 | 96,939 | -0.03(-0.70%) |
Jan 30, 2012 | 4.430 | 4.460 | 4.070 | 4.270 | 147,055 | -0.20(-4.47%) |
Jan 27, 2012 | 4.500 | 4.510 | 4.450 | 4.470 | 41,124 | -0.02(-0.45%) |
Jan 26, 2012 | 4.500 | 4.550 | 4.440 | 4.490 | 90,065 | +0.00(+0.00%) |
Jan 25, 2012 | 4.500 | 4.540 | 4.400 | 4.490 | 85,293 | -0.01(-0.22%) |
Jan 24, 2012 | 4.521 | 4.521 | 4.400 | 4.500 | 40,653 | -0.08(-1.75%) |
Jan 23, 2012 | 4.590 | 4.600 | 4.400 | 4.580 | 111,014 | -0.06(-1.29%) |
Jan 20, 2012 | 4.580 | 4.650 | 4.565 | 4.640 | 61,244 | +0.11(+2.43%) |
Jan 19, 2012 | 4.520 | 4.580 | 4.520 | 4.530 | 61,664 | +0.01(+0.22%) |
Jan 18, 2012 | 4.620 | 4.620 | 4.480 | 4.520 | 50,755 | -0.06(-1.31%) |
Jan 17, 2012 | 4.620 | 4.700 | 4.520 | 4.580 | 86,428 | +0.04(+0.88%) |
Jan 13, 2012 | 4.600 | 4.650 | 4.400 | 4.540 | 53,487 | -0.13(-2.78%) |
Jan 12, 2012 | 4.700 | 4.700 | 4.612 | 4.670 | 57,403 | -0.03(-0.64%) |
Jan 11, 2012 | 4.520 | 4.700 | 4.511 | 4.700 | 174,752 | +0.20(+4.44%) |
Jan 10, 2012 | 4.370 | 4.500 | 4.340 | 4.500 | 79,092 | +0.21(+4.90%) |
Jan 09, 2012 | 4.260 | 4.290 | 4.200 | 4.290 | 63,118 | +0.13(+3.12%) |
Jan 06, 2012 | 4.150 | 4.160 | 4.110 | 4.160 | 49,419 | +0.00(+0.00%) |
Jan 05, 2012 | 4.170 | 4.170 | 4.060 | 4.160 | 59,245 | -0.02(-0.48%) |
Jan 04, 2012 | 4.285 | 4.285 | 4.120 | 4.180 | 40,401 | +0.09(+2.20%) |
Dec 30, 2011 | 4.200 | 4.200 | 4.040 | 4.090 | 80,772 | -0.06(-1.45%) |
Dec 29, 2011 | 4.070 | 4.150 | 4.000 | 4.150 | 87,803 | +0.05(+1.22%) |
Dec 28, 2011 | 4.260 | 4.260 | 4.070 | 4.100 | 81,659 | -0.13(-3.07%) |
Dec 27, 2011 | 3.990 | 4.250 | 3.920 | 4.230 | 188,151 | +0.34(+8.74%) |
Dec 23, 2011 | 3.860 | 3.910 | 3.800 | 3.890 | 56,375 | +0.26(+7.16%) |
Dec 21, 2011 | 3.620 | 3.710 | 3.590 | 3.630 | 34,569 | +0.01(+0.28%) |
Dec 20, 2011 | 3.540 | 3.630 | 3.540 | 3.620 | 39,796 | +0.08(+2.26%) |
Dec 19, 2011 | 3.740 | 3.770 | 3.530 | 3.540 | 59,706 | -0.16(-4.32%) |
Dec 16, 2011 | 3.620 | 3.700 | 3.600 | 3.700 | 38,057 | +0.06(+1.65%) |
Dec 15, 2011 | 3.610 | 3.670 | 3.600 | 3.640 | 26,559 | +0.02(+0.55%) |
Dec 14, 2011 | 3.690 | 3.690 | 3.600 | 3.620 | 22,755 | -0.11(-2.95%) |
Dec 13, 2011 | 3.770 | 3.800 | 3.670 | 3.730 | 38,821 | -0.01(-0.27%) |
Dec 12, 2011 | 3.790 | 3.790 | 3.730 | 3.740 | 19,272 | -0.04(-1.06%) |
Dec 09, 2011 | 3.740 | 3.800 | 3.720 | 3.780 | 22,486 | +0.04(+1.07%) |
Dec 08, 2011 | 3.750 | 3.790 | 3.740 | 3.740 | 68,884 | +0.00(+0.00%) |
Dec 07, 2011 | 3.760 | 3.800 | 3.680 | 3.740 | 21,235 | -0.05(-1.32%) |
Dec 06, 2011 | 3.770 | 3.810 | 3.720 | 3.790 | 57,808 | +0.01(+0.26%) |
Dec 05, 2011 | 3.750 | 3.800 | 3.740 | 3.780 | 53,245 | +0.03(+0.80%) |
Dec 02, 2011 | 3.650 | 3.750 | 3.620 | 3.750 | 38,119 | +0.05(+1.35%) |
Dec 01, 2011 | 3.460 | 3.750 | 3.460 | 3.700 | 50,644 | -0.06(-1.60%) |
Nov 30, 2011 | 3.740 | 3.770 | 3.680 | 3.760 | 74,396 | +0.04(+1.08%) |
Nov 29, 2011 | 3.620 | 3.720 | 3.610 | 3.720 | 46,149 | +0.13(+3.62%) |
Nov 28, 2011 | 3.460 | 3.650 | 3.450 | 3.590 | 96,016 | +0.16(+4.66%) |
Nov 25, 2011 | 3.420 | 3.450 | 3.410 | 3.430 | 5,600 | +0.01(+0.29%) |
Nov 23, 2011 | 3.420 | 3.420 | 3.390 | 3.420 | 8,905 | +0.00(+0.00%) |
Nov 22, 2011 | 3.390 | 3.460 | 3.380 | 3.420 | 129,047 | +0.05(+1.48%) |
Nov 21, 2011 | 3.370 | 3.420 | 3.300 | 3.370 | 48,505 | -0.04(-1.17%) |
Nov 18, 2011 | 3.440 | 3.450 | 3.370 | 3.410 | 29,114 | -0.05(-1.45%) |
Nov 17, 2011 | 3.430 | 3.470 | 3.370 | 3.460 | 47,935 | +0.05(+1.47%) |
Nov 16, 2011 | 3.460 | 3.470 | 3.370 | 3.410 | 38,482 | -0.07(-2.01%) |
Nov 15, 2011 | 3.390 | 3.480 | 3.360 | 3.480 | 97,483 | +0.10(+2.96%) |
Nov 14, 2011 | 3.400 | 3.460 | 3.340 | 3.380 | 114,130 | -0.07(-2.03%) |
Nov 11, 2011 | 3.450 | 3.480 | 3.400 | 3.450 | 38,157 | -0.01(-0.29%) |
Nov 10, 2011 | 3.510 | 3.510 | 3.310 | 3.460 | 118,152 | -0.02(-0.57%) |
Nov 09, 2011 | 3.530 | 3.580 | 3.400 | 3.480 | 47,384 | -0.10(-2.79%) |
Nov 08, 2011 | 3.590 | 3.650 | 3.500 | 3.580 | 46,967 | -0.01(-0.28%) |
Nov 07, 2011 | 3.440 | 3.590 | 3.400 | 3.590 | 106,335 | +0.11(+3.16%) |
Nov 04, 2011 | 3.620 | 3.670 | 3.480 | 3.480 | 108,119 | -0.14(-3.87%) |
Nov 03, 2011 | 4.190 | 4.200 | 3.550 | 3.620 | 447,147 | -0.18(-4.74%) |
Nov 02, 2011 | 3.650 | 3.810 | 3.620 | 3.800 | 81,427 | +0.16(+4.40%) |
Nov 01, 2011 | 3.670 | 3.670 | 3.550 | 3.640 | 75,037 | -0.08(-2.15%) |
Oct 31, 2011 | 3.740 | 3.759 | 3.660 | 3.720 | 54,422 | -0.02(-0.53%) |
Oct 28, 2011 | 3.490 | 3.770 | 3.410 | 3.740 | 151,688 | +0.24(+6.86%) |
Oct 27, 2011 | 3.530 | 3.600 | 3.460 | 3.500 | 88,698 | +0.02(+0.57%) |
Oct 26, 2011 | 3.420 | 3.500 | 3.380 | 3.480 | 83,470 | +0.12(+3.57%) |
Oct 25, 2011 | 3.400 | 3.400 | 3.300 | 3.360 | 28,872 | -0.04(-1.18%) |
Oct 24, 2011 | 3.400 | 3.450 | 3.380 | 3.400 | 26,942 | -0.03(-0.87%) |
Oct 21, 2011 | 3.350 | 3.440 | 3.220 | 3.430 | 54,768 | +0.11(+3.31%) |
Oct 20, 2011 | 3.350 | 3.370 | 3.280 | 3.320 | 31,809 | -0.03(-0.90%) |
Oct 19, 2011 | 3.330 | 3.420 | 3.330 | 3.350 | 42,962 | +0.00(+0.00%) |
Oct 18, 2011 | 3.270 | 3.400 | 3.250 | 3.350 | 77,639 | +0.03(+0.90%) |
Oct 17, 2011 | 3.220 | 3.330 | 3.190 | 3.320 | 81,526 | +0.10(+3.11%) |
Oct 14, 2011 | 3.170 | 3.240 | 3.170 | 3.220 | 43,749 | +0.09(+2.88%) |
Oct 13, 2011 | 3.070 | 3.149 | 3.050 | 3.130 | 24,950 | +0.09(+2.96%) |
Oct 12, 2011 | 3.000 | 3.150 | 3.000 | 3.040 | 62,614 | +0.03(+1.00%) |
Oct 11, 2011 | 2.890 | 3.040 | 2.890 | 3.010 | 101,719 | +0.13(+4.51%) |
Oct 10, 2011 | 2.910 | 2.960 | 2.860 | 2.880 | 61,806 | +0.02(+0.70%) |
Oct 07, 2011 | 2.890 | 2.900 | 2.830 | 2.860 | 14,374 | -0.02(-0.69%) |
Oct 06, 2011 | 2.800 | 3.020 | 2.780 | 2.880 | 220,111 | +0.10(+3.60%) |
Oct 05, 2011 | 2.790 | 2.850 | 2.740 | 2.780 | 31,965 | +0.01(+0.36%) |
Oct 04, 2011 | 2.780 | 2.810 | 2.560 | 2.770 | 98,795 | +0.01(+0.36%) |
Oct 03, 2011 | 3.050 | 3.090 | 2.750 | 2.760 | 123,921 | -0.32(-10.39%) |
Sep 30, 2011 | 3.140 | 3.170 | 3.060 | 3.080 | 47,908 | -0.07(-2.22%) |
Sep 29, 2011 | 3.315 | 3.315 | 3.140 | 3.150 | 55,992 | -0.07(-2.16%) |
Sep 28, 2011 | 3.180 | 3.250 | 3.180 | 3.220 | 42,197 | -0.02(-0.60%) |
Sep 27, 2011 | 3.200 | 3.280 | 3.160 | 3.239 | 65,979 | +0.06(+1.86%) |
Sep 26, 2011 | 3.210 | 3.240 | 3.180 | 3.180 | 36,583 | -0.04(-1.24%) |
Sep 23, 2011 | 3.120 | 3.240 | 3.120 | 3.220 | 44,527 | +0.08(+2.55%) |
Sep 22, 2011 | 3.290 | 3.290 | 3.100 | 3.140 | 202,836 | -0.20(-5.99%) |
Sep 21, 2011 | 3.430 | 3.470 | 3.320 | 3.340 | 80,174 | -0.09(-2.62%) |
Sep 20, 2011 | 3.430 | 3.520 | 3.390 | 3.430 | 61,013 | -0.01(-0.29%) |
Sep 19, 2011 | 3.450 | 3.510 | 3.320 | 3.440 | 57,122 | -0.05(-1.43%) |
Sep 16, 2011 | 3.420 | 3.550 | 3.420 | 3.490 | 77,913 | +0.09(+2.65%) |
Sep 15, 2011 | 3.350 | 3.450 | 3.290 | 3.400 | 72,220 | +0.05(+1.49%) |
Sep 14, 2011 | 3.320 | 3.360 | 3.270 | 3.350 | 54,913 | +0.03(+0.90%) |
Sep 13, 2011 | 3.270 | 3.340 | 3.240 | 3.320 | 62,912 | +0.07(+2.15%) |
Sep 12, 2011 | 3.290 | 3.350 | 3.250 | 3.250 | 75,296 | -0.05(-1.52%) |
Sep 09, 2011 | 3.400 | 3.400 | 3.270 | 3.300 | 143,194 | -0.15(-4.35%) |
Sep 08, 2011 | 3.470 | 3.510 | 3.400 | 3.450 | 60,416 | -0.03(-0.86%) |
Sep 07, 2011 | 3.600 | 3.600 | 3.470 | 3.480 | 100,783 | -0.05(-1.42%) |
Sep 06, 2011 | 3.600 | 3.600 | 3.500 | 3.530 | 71,266 | -0.10(-2.75%) |
Sep 02, 2011 | 3.800 | 3.800 | 3.630 | 3.630 | 55,821 | -0.18(-4.72%) |