Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.380 | 4.450 | 4.270 | 4.430 | 7,066,298 | +0.10(+2.31%) |
Aug 30, 2012 | 4.650 | 4.730 | 4.260 | 4.330 | 6,284,046 | -0.26(-5.66%) |
Aug 29, 2012 | 4.410 | 4.600 | 4.405 | 4.590 | 4,245,001 | +0.28(+6.50%) |
Aug 27, 2012 | 4.310 | 4.350 | 4.250 | 4.310 | 1,331,468 | +0.01(+0.23%) |
Aug 24, 2012 | 4.290 | 4.320 | 4.250 | 4.300 | 1,218,013 | +0.01(+0.23%) |
Aug 23, 2012 | 4.350 | 4.380 | 4.250 | 4.290 | 1,680,718 | -0.05(-1.15%) |
Aug 22, 2012 | 4.310 | 4.400 | 4.300 | 4.340 | 1,724,597 | +0.04(+0.93%) |
Aug 21, 2012 | 4.330 | 4.410 | 4.250 | 4.300 | 2,259,358 | +0.00(+0.00%) |
Aug 20, 2012 | 4.360 | 4.370 | 4.190 | 4.300 | 2,572,515 | -0.08(-1.83%) |
Aug 17, 2012 | 4.400 | 4.410 | 4.310 | 4.380 | 2,325,888 | -0.01(-0.23%) |
Aug 16, 2012 | 4.450 | 4.480 | 4.280 | 4.390 | 4,399,339 | -0.05(-1.13%) |
Aug 15, 2012 | 4.380 | 4.470 | 4.370 | 4.440 | 1,640,548 | +0.05(+1.02%) |
Aug 14, 2012 | 4.460 | 4.460 | 4.330 | 4.395 | 5,331,443 | -0.08(-1.68%) |
Aug 13, 2012 | 4.460 | 4.550 | 4.420 | 4.470 | 5,279,244 | +0.01(+0.22%) |
Aug 10, 2012 | 4.390 | 4.540 | 4.340 | 4.460 | 11,615,768 | +0.12(+2.76%) |
Aug 09, 2012 | 4.340 | 4.570 | 4.300 | 4.340 | 55,134,328 | +0.06(+1.31%) |
Aug 08, 2012 | 4.620 | 4.640 | 4.270 | 4.284 | 9,939,693 | -0.30(-6.46%) |
Aug 07, 2012 | 4.850 | 4.890 | 4.570 | 4.580 | 5,523,024 | -0.27(-5.57%) |
Aug 06, 2012 | 4.990 | 5.200 | 4.840 | 4.850 | 7,918,209 | -0.73(-13.08%) |
Aug 03, 2012 | 5.900 | 5.990 | 5.570 | 5.580 | 2,934,798 | -0.34(-5.74%) |
Aug 02, 2012 | 6.040 | 6.050 | 5.770 | 5.920 | 2,127,040 | -0.11(-1.82%) |
Aug 01, 2012 | 6.300 | 6.300 | 6.020 | 6.030 | 3,160,704 | -0.22(-3.52%) |
Jul 31, 2012 | 6.440 | 6.480 | 6.230 | 6.250 | 2,383,360 | -0.20(-3.10%) |
Jul 30, 2012 | 6.780 | 6.950 | 6.400 | 6.450 | 3,283,790 | +0.05(+0.78%) |
Jul 27, 2012 | 6.190 | 6.440 | 6.180 | 6.400 | 1,794,646 | +0.23(+3.73%) |
Jul 26, 2012 | 6.090 | 6.200 | 6.020 | 6.170 | 1,262,795 | +0.18(+3.01%) |
Jul 25, 2012 | 5.960 | 6.060 | 5.900 | 5.990 | 1,029,397 | +0.10(+1.70%) |
Jul 24, 2012 | 6.160 | 6.170 | 5.860 | 5.890 | 1,547,408 | -0.22(-3.60%) |
Jul 23, 2012 | 6.040 | 6.150 | 5.900 | 6.110 | 1,774,723 | -0.06(-0.97%) |
Jul 20, 2012 | 6.120 | 6.220 | 6.050 | 6.170 | 1,130,059 | -0.02(-0.32%) |
Jul 19, 2012 | 6.250 | 6.270 | 6.120 | 6.190 | 1,287,579 | -0.01(-0.16%) |
Jul 18, 2012 | 6.070 | 6.370 | 6.020 | 6.200 | 1,719,034 | +0.15(+2.48%) |
Jul 17, 2012 | 6.040 | 6.120 | 5.950 | 6.050 | 1,224,390 | +0.04(+0.67%) |
Jul 16, 2012 | 5.930 | 6.070 | 5.900 | 6.010 | 1,252,283 | +0.02(+0.42%) |
Jul 13, 2012 | 5.920 | 6.050 | 5.900 | 5.985 | 1,320,650 | +0.06(+0.93%) |
Jul 12, 2012 | 5.740 | 5.960 | 5.650 | 5.930 | 1,397,655 | +0.11(+1.89%) |
Jul 11, 2012 | 5.730 | 5.865 | 5.660 | 5.820 | 1,360,665 | +0.06(+1.04%) |
Jul 10, 2012 | 5.880 | 5.910 | 5.730 | 5.760 | 1,027,335 | -0.04(-0.69%) |
Jul 09, 2012 | 5.830 | 5.940 | 5.780 | 5.800 | 1,148,072 | -0.03(-0.51%) |
Jul 06, 2012 | 5.880 | 5.920 | 5.720 | 5.830 | 1,376,351 | -0.08(-1.35%) |
Jul 05, 2012 | 5.890 | 6.070 | 5.880 | 5.910 | 1,754,636 | +0.02(+0.34%) |
Jul 03, 2012 | 6.040 | 6.050 | 5.830 | 5.890 | 1,324,448 | -0.13(-2.16%) |
Jul 02, 2012 | 5.560 | 6.020 | 5.510 | 6.020 | 1,957,721 | +0.49(+8.86%) |
Jun 29, 2012 | 5.540 | 5.590 | 5.456 | 5.530 | 1,138,777 | +0.07(+1.28%) |
Jun 28, 2012 | 5.470 | 5.520 | 5.330 | 5.460 | 2,903,551 | -0.08(-1.44%) |
Jun 27, 2012 | 5.280 | 5.540 | 5.230 | 5.540 | 1,766,009 | +0.28(+5.32%) |
Jun 26, 2012 | 5.210 | 5.300 | 5.200 | 5.260 | 884,950 | +0.06(+1.15%) |
Jun 25, 2012 | 5.250 | 5.290 | 5.110 | 5.200 | 918,440 | -0.10(-1.89%) |
Jun 22, 2012 | 5.250 | 5.310 | 5.200 | 5.300 | 1,235,901 | +0.10(+2.02%) |
Jun 21, 2012 | 5.230 | 5.320 | 5.110 | 5.195 | 1,412,741 | -0.01(-0.29%) |
Jun 20, 2012 | 5.090 | 5.280 | 5.030 | 5.210 | 1,104,838 | +0.10(+1.96%) |
Jun 19, 2012 | 5.140 | 5.230 | 5.080 | 5.110 | 1,099,677 | -0.02(-0.39%) |
Jun 18, 2012 | 5.100 | 5.190 | 5.050 | 5.130 | 1,030,008 | -0.03(-0.58%) |
Jun 15, 2012 | 5.230 | 5.250 | 5.090 | 5.160 | 1,509,892 | -0.04(-0.67%) |
Jun 14, 2012 | 5.100 | 5.220 | 5.030 | 5.195 | 2,057,056 | +0.10(+1.86%) |
Jun 13, 2012 | 4.780 | 5.180 | 4.780 | 5.100 | 2,953,250 | +0.30(+6.25%) |
Jun 12, 2012 | 4.640 | 4.810 | 4.600 | 4.800 | 940,975 | +0.18(+3.90%) |
Jun 11, 2012 | 5.050 | 5.050 | 4.610 | 4.620 | 1,859,503 | -0.38(-7.60%) |
Jun 08, 2012 | 4.780 | 5.000 | 4.710 | 5.000 | 1,211,592 | +0.20(+4.17%) |
Jun 07, 2012 | 4.930 | 4.990 | 4.790 | 4.800 | 1,591,234 | -0.06(-1.23%) |
Jun 06, 2012 | 4.830 | 4.970 | 4.800 | 4.860 | 1,436,341 | +0.09(+1.89%) |
Jun 05, 2012 | 4.530 | 4.800 | 4.485 | 4.770 | 1,768,782 | +0.27(+6.00%) |
Jun 04, 2012 | 4.590 | 4.680 | 4.380 | 4.500 | 2,445,681 | +0.03(+0.56%) |
Jun 01, 2012 | 4.510 | 4.590 | 4.400 | 4.475 | 1,212,019 | -0.16(-3.35%) |
May 31, 2012 | 4.580 | 4.660 | 4.390 | 4.630 | 2,441,507 | +0.04(+0.87%) |
May 30, 2012 | 4.660 | 4.820 | 4.580 | 4.590 | 2,284,100 | -0.03(-0.65%) |
May 29, 2012 | 4.620 | 4.690 | 4.475 | 4.620 | 1,421,805 | +0.01(+0.22%) |
May 25, 2012 | 4.570 | 4.700 | 4.570 | 4.610 | 1,123,794 | +0.03(+0.66%) |
May 24, 2012 | 4.540 | 4.620 | 4.500 | 4.580 | 805,937 | +0.01(+0.22%) |
May 23, 2012 | 4.590 | 4.670 | 4.460 | 4.570 | 1,523,633 | -0.05(-1.08%) |
May 22, 2012 | 4.840 | 4.900 | 4.570 | 4.620 | 1,461,169 | -0.21(-4.35%) |
May 21, 2012 | 4.620 | 4.835 | 4.620 | 4.830 | 1,117,309 | +0.22(+4.77%) |
May 18, 2012 | 4.660 | 4.745 | 4.580 | 4.610 | 2,012,177 | -0.08(-1.71%) |
May 17, 2012 | 4.910 | 4.970 | 4.670 | 4.690 | 1,629,735 | -0.23(-4.67%) |
May 16, 2012 | 5.050 | 5.100 | 4.910 | 4.920 | 957,553 | -0.07(-1.40%) |
May 15, 2012 | 5.050 | 5.090 | 4.980 | 4.990 | 938,886 | -0.07(-1.38%) |
May 14, 2012 | 5.010 | 5.150 | 5.000 | 5.060 | 989,508 | -0.04(-0.78%) |
May 11, 2012 | 5.080 | 5.260 | 5.040 | 5.100 | 1,906,033 | -0.02(-0.39%) |
May 10, 2012 | 5.130 | 5.195 | 5.060 | 5.120 | 1,231,411 | +0.01(+0.20%) |
May 09, 2012 | 4.770 | 5.140 | 4.770 | 5.110 | 2,571,872 | +0.27(+5.58%) |
May 08, 2012 | 4.560 | 4.860 | 4.550 | 4.840 | 2,059,619 | +0.26(+5.68%) |
May 07, 2012 | 4.490 | 4.700 | 4.450 | 4.580 | 1,145,734 | +0.06(+1.33%) |
May 04, 2012 | 4.510 | 4.630 | 4.370 | 4.520 | 2,339,828 | -0.06(-1.31%) |
May 03, 2012 | 4.720 | 4.890 | 4.550 | 4.580 | 1,829,711 | -0.12(-2.55%) |
May 02, 2012 | 4.740 | 4.790 | 4.690 | 4.700 | 1,102,760 | -0.02(-0.42%) |
May 01, 2012 | 4.800 | 4.880 | 4.720 | 4.720 | 2,441,914 | -0.08(-1.67%) |
Apr 30, 2012 | 4.790 | 4.845 | 4.750 | 4.800 | 1,680,880 | +0.00(+0.00%) |
Apr 27, 2012 | 4.750 | 4.830 | 4.670 | 4.800 | 1,330,003 | -0.01(-0.21%) |
Apr 26, 2012 | 4.820 | 4.860 | 4.790 | 4.810 | 925,425 | -0.04(-0.82%) |
Apr 25, 2012 | 4.850 | 4.880 | 4.780 | 4.850 | 1,497,779 | +0.07(+1.46%) |
Apr 24, 2012 | 4.820 | 4.890 | 4.770 | 4.780 | 1,557,246 | -0.02(-0.42%) |
Apr 23, 2012 | 4.720 | 4.820 | 4.660 | 4.800 | 2,091,493 | -0.03(-0.62%) |
Apr 20, 2012 | 4.880 | 4.938 | 4.760 | 4.830 | 2,376,205 | +0.16(+3.32%) |
Apr 19, 2012 | 4.660 | 4.830 | 4.660 | 4.675 | 3,291,576 | +0.04(+0.97%) |
Apr 18, 2012 | 4.700 | 4.760 | 4.620 | 4.630 | 1,135,188 | -0.12(-2.53%) |
Apr 17, 2012 | 4.730 | 4.840 | 4.690 | 4.750 | 1,111,564 | +0.08(+1.71%) |
Apr 16, 2012 | 4.810 | 4.890 | 4.610 | 4.670 | 1,404,993 | -0.10(-2.10%) |
Apr 13, 2012 | 4.980 | 4.990 | 4.760 | 4.770 | 1,062,904 | -0.21(-4.12%) |
Apr 12, 2012 | 5.020 | 5.150 | 4.970 | 4.975 | 4,398,168 | -0.04(-0.80%) |
Apr 11, 2012 | 4.900 | 5.020 | 4.850 | 5.015 | 1,581,236 | +0.19(+4.05%) |
Apr 10, 2012 | 4.990 | 5.040 | 4.810 | 4.820 | 1,944,760 | -0.15(-3.02%) |
Apr 09, 2012 | 4.950 | 5.000 | 4.830 | 4.970 | 1,780,581 | -0.11(-2.17%) |
Apr 05, 2012 | 4.930 | 5.160 | 4.930 | 5.080 | 1,716,608 | +0.12(+2.42%) |
Apr 04, 2012 | 5.010 | 5.020 | 4.880 | 4.960 | 2,377,191 | -0.07(-1.39%) |
Apr 03, 2012 | 5.180 | 5.250 | 5.000 | 5.030 | 1,698,736 | -0.18(-3.45%) |
Apr 02, 2012 | 5.190 | 5.260 | 5.120 | 5.210 | 2,040,889 | +0.03(+0.58%) |
Mar 30, 2012 | 5.320 | 5.320 | 5.150 | 5.180 | 2,326,314 | -0.05(-0.96%) |
Mar 29, 2012 | 5.490 | 5.530 | 5.220 | 5.230 | 2,059,036 | -0.33(-5.94%) |
Mar 28, 2012 | 5.690 | 5.790 | 5.360 | 5.560 | 2,205,766 | -0.13(-2.28%) |
Mar 27, 2012 | 5.890 | 5.900 | 5.680 | 5.690 | 1,211,195 | -0.17(-2.90%) |
Mar 26, 2012 | 5.600 | 5.880 | 5.550 | 5.860 | 1,314,960 | +0.32(+5.78%) |
Mar 23, 2012 | 5.490 | 5.570 | 5.430 | 5.540 | 1,014,659 | +0.05(+0.91%) |
Mar 22, 2012 | 5.620 | 5.650 | 5.460 | 5.490 | 1,402,341 | -0.16(-2.83%) |
Mar 21, 2012 | 5.420 | 5.660 | 5.410 | 5.650 | 1,514,641 | +0.23(+4.24%) |
Mar 20, 2012 | 5.670 | 5.670 | 5.400 | 5.420 | 1,307,786 | -0.28(-4.91%) |
Mar 19, 2012 | 5.650 | 5.793 | 5.560 | 5.700 | 1,432,375 | +0.06(+1.06%) |
Mar 16, 2012 | 5.470 | 5.680 | 5.425 | 5.640 | 2,861,228 | +0.18(+3.30%) |
Mar 15, 2012 | 5.420 | 5.470 | 5.276 | 5.460 | 1,349,439 | +0.15(+2.82%) |
Mar 14, 2012 | 5.310 | 5.360 | 5.240 | 5.310 | 646,972 | +0.00(+0.00%) |
Mar 13, 2012 | 5.320 | 5.330 | 5.120 | 5.310 | 1,017,589 | +0.05(+0.95%) |
Mar 12, 2012 | 5.280 | 5.310 | 5.160 | 5.260 | 1,002,219 | +0.00(+0.00%) |
Mar 09, 2012 | 5.470 | 5.540 | 5.230 | 5.260 | 1,437,712 | -0.22(-4.01%) |
Mar 08, 2012 | 5.280 | 5.580 | 5.260 | 5.480 | 1,185,039 | +0.23(+4.38%) |
Mar 07, 2012 | 5.260 | 5.360 | 5.150 | 5.250 | 1,030,623 | +0.05(+0.96%) |
Mar 06, 2012 | 5.330 | 5.390 | 5.080 | 5.200 | 1,314,007 | -0.19(-3.53%) |
Mar 05, 2012 | 5.590 | 5.640 | 5.210 | 5.390 | 1,698,291 | -0.21(-3.75%) |
Mar 02, 2012 | 5.630 | 5.740 | 5.570 | 5.600 | 1,824,821 | -0.04(-0.71%) |
Mar 01, 2012 | 5.680 | 5.810 | 5.620 | 5.640 | 1,457,471 | -0.04(-0.70%) |
Feb 29, 2012 | 5.920 | 5.990 | 5.630 | 5.680 | 3,695,416 | -0.22(-3.73%) |
Feb 28, 2012 | 6.020 | 6.060 | 5.765 | 5.900 | 3,385,727 | -0.09(-1.50%) |
Feb 27, 2012 | 5.820 | 6.080 | 5.700 | 5.990 | 2,947,373 | +0.22(+3.81%) |
Feb 24, 2012 | 5.790 | 5.840 | 5.630 | 5.770 | 1,239,319 | +0.01(+0.17%) |
Feb 23, 2012 | 5.560 | 5.790 | 5.540 | 5.760 | 1,399,651 | +0.21(+3.78%) |
Feb 22, 2012 | 5.590 | 5.650 | 5.450 | 5.550 | 1,777,563 | -0.07(-1.25%) |
Feb 21, 2012 | 5.810 | 5.880 | 5.550 | 5.620 | 1,743,114 | -0.16(-2.77%) |
Feb 17, 2012 | 5.960 | 5.990 | 5.750 | 5.780 | 1,016,603 | -0.14(-2.36%) |
Feb 16, 2012 | 5.830 | 5.990 | 5.750 | 5.920 | 1,162,004 | +0.12(+2.07%) |
Feb 15, 2012 | 5.980 | 5.980 | 5.770 | 5.800 | 1,287,024 | -0.15(-2.52%) |
Feb 14, 2012 | 6.230 | 6.240 | 5.830 | 5.950 | 2,157,814 | -0.18(-3.02%) |
Feb 13, 2012 | 6.270 | 6.290 | 6.020 | 6.135 | 2,871,083 | -0.00(-0.08%) |
Feb 10, 2012 | 5.660 | 6.270 | 5.600 | 6.140 | 10,419,204 | +0.47(+8.33%) |
Feb 09, 2012 | 6.220 | 6.250 | 5.630 | 5.668 | 2,665,454 | -0.47(-7.69%) |
Feb 08, 2012 | 6.410 | 6.480 | 6.060 | 6.140 | 2,223,652 | -0.28(-4.36%) |
Feb 07, 2012 | 6.480 | 6.530 | 6.360 | 6.420 | 1,925,722 | -0.05(-0.77%) |
Feb 06, 2012 | 6.340 | 6.500 | 6.200 | 6.470 | 1,948,105 | +0.16(+2.54%) |
Feb 03, 2012 | 6.310 | 6.570 | 6.100 | 6.310 | 3,786,800 | +0.31(+5.25%) |
Feb 02, 2012 | 5.700 | 6.010 | 5.650 | 5.995 | 2,322,087 | +0.36(+6.29%) |
Feb 01, 2012 | 5.360 | 5.655 | 5.310 | 5.640 | 2,004,020 | +0.32(+6.02%) |
Jan 31, 2012 | 5.340 | 5.390 | 5.150 | 5.320 | 1,529,138 | +0.02(+0.38%) |
Jan 30, 2012 | 5.600 | 5.700 | 5.235 | 5.300 | 1,686,651 | -0.32(-5.69%) |
Jan 27, 2012 | 5.490 | 5.930 | 5.360 | 5.620 | 2,733,409 | +0.22(+4.07%) |
Jan 26, 2012 | 5.020 | 5.420 | 5.020 | 5.400 | 2,192,158 | +0.42(+8.43%) |
Jan 25, 2012 | 4.980 | 5.020 | 4.870 | 4.980 | 1,098,280 | +0.07(+1.43%) |
Jan 24, 2012 | 4.840 | 4.950 | 4.750 | 4.910 | 770,680 | +0.04(+0.82%) |
Jan 23, 2012 | 5.060 | 5.080 | 4.810 | 4.870 | 1,139,683 | -0.13(-2.60%) |
Jan 20, 2012 | 4.960 | 5.270 | 4.900 | 5.000 | 3,749,120 | +0.04(+0.81%) |
Jan 19, 2012 | 5.000 | 5.010 | 4.910 | 4.960 | 477,726 | -0.03(-0.60%) |
Jan 18, 2012 | 4.950 | 5.030 | 4.760 | 4.990 | 1,474,611 | +0.04(+0.81%) |
Jan 17, 2012 | 4.950 | 5.070 | 4.900 | 4.950 | 1,135,946 | -0.01(-0.20%) |
Jan 13, 2012 | 4.920 | 5.040 | 4.880 | 4.960 | 1,035,647 | -0.04(-0.80%) |
Jan 12, 2012 | 5.180 | 5.180 | 4.900 | 5.000 | 1,379,854 | -0.13(-2.53%) |
Jan 11, 2012 | 4.850 | 5.140 | 4.815 | 5.130 | 1,518,858 | +0.26(+5.34%) |
Jan 10, 2012 | 4.890 | 4.900 | 4.750 | 4.870 | 754,413 | +0.06(+1.25%) |
Jan 09, 2012 | 4.800 | 4.880 | 4.740 | 4.810 | 872,012 | +0.02(+0.42%) |
Jan 06, 2012 | 4.650 | 4.850 | 4.620 | 4.790 | 1,013,540 | +0.14(+3.01%) |
Jan 05, 2012 | 4.490 | 4.730 | 4.490 | 4.650 | 1,760,998 | +0.16(+3.56%) |
Jan 04, 2012 | 4.620 | 4.690 | 4.470 | 4.490 | 843,833 | -0.25(-5.17%) |
Dec 30, 2011 | 4.750 | 4.840 | 4.700 | 4.735 | 995,818 | -0.01(-0.32%) |
Dec 29, 2011 | 4.820 | 4.870 | 4.700 | 4.750 | 1,462,682 | -0.05(-1.04%) |
Dec 28, 2011 | 4.970 | 5.000 | 4.700 | 4.800 | 1,424,269 | -0.16(-3.23%) |
Dec 27, 2011 | 4.600 | 5.120 | 4.570 | 4.960 | 2,169,117 | +0.32(+6.90%) |
Dec 23, 2011 | 4.760 | 4.760 | 4.620 | 4.640 | 637,960 | +0.09(+1.98%) |
Dec 21, 2011 | 4.380 | 4.660 | 4.380 | 4.550 | 1,746,967 | +0.18(+4.12%) |
Dec 20, 2011 | 4.340 | 4.400 | 4.280 | 4.370 | 1,527,674 | +0.11(+2.58%) |
Dec 19, 2011 | 4.220 | 4.330 | 4.170 | 4.260 | 1,617,824 | +0.08(+1.91%) |
Dec 16, 2011 | 4.150 | 4.350 | 4.110 | 4.180 | 2,742,083 | +0.06(+1.46%) |
Dec 15, 2011 | 4.150 | 4.180 | 4.100 | 4.120 | 863,259 | +0.06(+1.48%) |
Dec 14, 2011 | 4.130 | 4.220 | 4.050 | 4.060 | 1,163,991 | -0.13(-3.10%) |
Dec 13, 2011 | 4.430 | 4.430 | 4.180 | 4.190 | 1,055,784 | -0.18(-4.12%) |
Dec 12, 2011 | 4.380 | 4.420 | 4.280 | 4.370 | 1,472,965 | -0.08(-1.80%) |
Dec 09, 2011 | 4.260 | 4.480 | 4.240 | 4.450 | 1,341,769 | +0.20(+4.71%) |
Dec 08, 2011 | 4.300 | 4.350 | 4.220 | 4.250 | 1,621,369 | -0.03(-0.70%) |
Dec 07, 2011 | 4.140 | 4.280 | 4.110 | 4.280 | 1,084,701 | +0.07(+1.66%) |
Dec 06, 2011 | 4.140 | 4.220 | 4.070 | 4.210 | 1,165,081 | +0.06(+1.45%) |
Dec 05, 2011 | 4.250 | 4.280 | 4.070 | 4.150 | 1,414,996 | -0.06(-1.43%) |
Dec 02, 2011 | 4.370 | 4.420 | 4.150 | 4.210 | 2,124,078 | -0.33(-7.27%) |
Dec 01, 2011 | 4.520 | 4.650 | 4.440 | 4.540 | 1,184,417 | -0.07(-1.52%) |
Nov 30, 2011 | 4.370 | 4.640 | 4.320 | 4.610 | 2,265,104 | +0.47(+11.35%) |
Nov 29, 2011 | 4.150 | 4.200 | 4.040 | 4.140 | 2,119,072 | +0.01(+0.24%) |
Nov 28, 2011 | 4.100 | 4.170 | 4.020 | 4.130 | 1,662,832 | +0.18(+4.56%) |
Nov 25, 2011 | 4.000 | 4.050 | 3.940 | 3.950 | 441,621 | -0.05(-1.25%) |
Nov 23, 2011 | 4.080 | 4.100 | 4.000 | 4.000 | 857,831 | -0.13(-3.15%) |
Nov 22, 2011 | 4.150 | 4.290 | 4.110 | 4.130 | 805,559 | -0.01(-0.24%) |
Nov 21, 2011 | 4.050 | 4.170 | 4.000 | 4.140 | 1,273,741 | +0.06(+1.47%) |
Nov 18, 2011 | 4.200 | 4.230 | 4.060 | 4.080 | 915,505 | -0.07(-1.69%) |
Nov 17, 2011 | 4.150 | 4.350 | 4.130 | 4.150 | 1,465,413 | -0.01(-0.24%) |
Nov 16, 2011 | 4.190 | 4.350 | 4.160 | 4.160 | 1,719,102 | -0.11(-2.58%) |
Nov 15, 2011 | 4.240 | 4.300 | 4.160 | 4.270 | 1,119,485 | +0.01(+0.23%) |
Nov 14, 2011 | 4.440 | 4.440 | 4.170 | 4.260 | 1,765,645 | -0.15(-3.40%) |
Nov 11, 2011 | 4.370 | 4.460 | 4.316 | 4.410 | 1,182,750 | +0.15(+3.52%) |
Nov 10, 2011 | 4.370 | 4.460 | 4.210 | 4.260 | 1,865,285 | +0.00(+0.00%) |
Nov 09, 2011 | 4.200 | 4.440 | 4.170 | 4.260 | 2,278,405 | +0.00(+0.00%) |
Nov 08, 2011 | 4.240 | 4.320 | 4.170 | 4.260 | 2,846,821 | +0.09(+2.16%) |
Nov 07, 2011 | 4.290 | 4.300 | 4.020 | 4.170 | 4,299,066 | -0.09(-2.11%) |
Nov 04, 2011 | 4.440 | 4.490 | 4.150 | 4.260 | 4,292,897 | -0.27(-5.96%) |
Nov 03, 2011 | 4.460 | 4.620 | 4.340 | 4.530 | 3,175,313 | +0.17(+3.90%) |
Nov 02, 2011 | 4.850 | 4.860 | 4.310 | 4.360 | 6,135,301 | -0.26(-5.63%) |
Nov 01, 2011 | 4.810 | 4.950 | 4.530 | 4.620 | 12,342,902 | -3.11(-40.23%) |
Oct 31, 2011 | 7.450 | 8.250 | 7.450 | 7.730 | 3,552,900 | +0.13(+1.71%) |
Oct 28, 2011 | 7.730 | 7.840 | 7.430 | 7.600 | 1,672,883 | -0.21(-2.69%) |
Oct 27, 2011 | 7.690 | 7.830 | 7.250 | 7.810 | 2,301,322 | +0.49(+6.69%) |
Oct 26, 2011 | 7.430 | 7.500 | 6.820 | 7.320 | 1,536,938 | +0.04(+0.55%) |
Oct 25, 2011 | 7.330 | 7.630 | 7.130 | 7.280 | 1,911,298 | -0.16(-2.15%) |
Oct 24, 2011 | 7.150 | 7.530 | 6.860 | 7.440 | 5,868,374 | +1.45(+24.21%) |
Oct 21, 2011 | 5.630 | 6.000 | 5.630 | 5.990 | 844,749 | +0.52(+9.51%) |
Oct 20, 2011 | 5.560 | 5.599 | 5.290 | 5.470 | 556,621 | -0.10(-1.80%) |
Oct 19, 2011 | 5.870 | 5.870 | 5.550 | 5.570 | 647,219 | -0.30(-5.11%) |
Oct 18, 2011 | 5.570 | 5.930 | 5.380 | 5.870 | 800,460 | +0.32(+5.77%) |
Oct 17, 2011 | 5.880 | 6.045 | 5.510 | 5.550 | 1,057,735 | -0.41(-6.88%) |
Oct 14, 2011 | 5.720 | 6.010 | 5.640 | 5.960 | 813,600 | +0.33(+5.86%) |
Oct 13, 2011 | 5.600 | 5.690 | 5.430 | 5.630 | 481,359 | -0.04(-0.71%) |
Oct 12, 2011 | 5.700 | 5.770 | 5.552 | 5.670 | 1,018,599 | +0.04(+0.71%) |
Oct 11, 2011 | 5.760 | 5.840 | 5.560 | 5.630 | 675,086 | -0.22(-3.76%) |
Oct 10, 2011 | 5.730 | 5.940 | 5.670 | 5.850 | 658,836 | +0.27(+4.84%) |
Oct 07, 2011 | 5.890 | 5.890 | 5.560 | 5.580 | 1,081,278 | -0.38(-6.38%) |
Oct 06, 2011 | 5.620 | 5.970 | 5.420 | 5.960 | 1,112,788 | +0.30(+5.30%) |
Oct 05, 2011 | 5.470 | 5.690 | 5.270 | 5.660 | 994,937 | +0.19(+3.38%) |
Oct 04, 2011 | 4.820 | 5.510 | 4.820 | 5.475 | 1,493,788 | +0.58(+11.96%) |
Oct 03, 2011 | 5.470 | 5.550 | 4.890 | 4.890 | 1,342,944 | -0.57(-10.44%) |
Sep 30, 2011 | 5.520 | 5.710 | 5.450 | 5.460 | 908,435 | -0.21(-3.70%) |
Sep 29, 2011 | 5.700 | 5.838 | 5.500 | 5.670 | 1,145,407 | +0.17(+3.09%) |
Sep 28, 2011 | 6.030 | 6.180 | 5.470 | 5.500 | 1,538,618 | -0.49(-8.18%) |
Sep 27, 2011 | 6.090 | 6.330 | 5.970 | 5.990 | 1,800,302 | -0.05(-0.83%) |
Sep 26, 2011 | 6.240 | 6.330 | 5.790 | 6.040 | 1,463,732 | -0.15(-2.42%) |
Sep 23, 2011 | 6.150 | 6.270 | 6.050 | 6.190 | 1,094,252 | +0.04(+0.65%) |
Sep 22, 2011 | 5.960 | 6.430 | 5.790 | 6.150 | 2,078,195 | +0.12(+1.99%) |
Sep 21, 2011 | 6.410 | 6.500 | 6.000 | 6.030 | 1,767,322 | -0.41(-6.37%) |
Sep 20, 2011 | 6.990 | 7.020 | 6.360 | 6.440 | 2,036,027 | -0.47(-6.80%) |
Sep 19, 2011 | 6.750 | 7.090 | 6.700 | 6.910 | 924,839 | +0.00(+0.00%) |
Sep 16, 2011 | 7.140 | 7.219 | 6.320 | 6.910 | 2,631,489 | -0.15(-2.12%) |
Sep 15, 2011 | 7.390 | 7.400 | 6.970 | 7.060 | 1,678,584 | -0.22(-3.02%) |
Sep 14, 2011 | 7.410 | 7.740 | 7.270 | 7.280 | 1,444,429 | -0.06(-0.82%) |
Sep 13, 2011 | 7.070 | 7.400 | 7.000 | 7.340 | 985,210 | +0.32(+4.56%) |
Sep 12, 2011 | 6.840 | 7.140 | 6.770 | 7.020 | 731,297 | +0.01(+0.14%) |
Sep 09, 2011 | 7.100 | 7.270 | 6.880 | 7.010 | 1,065,088 | -0.20(-2.77%) |
Sep 08, 2011 | 7.300 | 7.520 | 7.051 | 7.210 | 1,047,024 | -0.19(-2.57%) |
Sep 07, 2011 | 6.910 | 7.410 | 6.810 | 7.400 | 1,135,488 | +0.63(+9.31%) |
Sep 06, 2011 | 6.510 | 6.780 | 6.440 | 6.770 | 711,933 | -0.04(-0.59%) |
Sep 02, 2011 | 6.940 | 7.170 | 6.670 | 6.810 | 1,037,134 | -0.35(-4.89%) |