Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.937 | 7.070 | 6.840 | 7.026 | 201,286 | +0.13(+1.88%) |
Nov 29, 2012 | 7.001 | 7.034 | 6.815 | 6.896 | 170,039 | +0.02(+0.24%) |
Nov 28, 2012 | 6.771 | 6.973 | 6.718 | 6.880 | 361,939 | -0.02(-0.29%) |
Nov 27, 2012 | 7.127 | 7.167 | 6.888 | 6.900 | 346,156 | -0.28(-3.89%) |
Nov 26, 2012 | 7.304 | 7.368 | 7.074 | 7.179 | 303,777 | -0.28(-3.74%) |
Nov 23, 2012 | 7.539 | 7.539 | 7.410 | 7.458 | 100,746 | -0.01(-0.16%) |
Nov 21, 2012 | 7.458 | 7.543 | 7.308 | 7.470 | 304,736 | +0.08(+1.04%) |
Nov 20, 2012 | 7.535 | 7.535 | 7.260 | 7.393 | 377,962 | +0.01(+0.11%) |
Nov 19, 2012 | 7.216 | 7.575 | 7.139 | 7.385 | 609,745 | +0.42(+5.97%) |
Nov 16, 2012 | 6.734 | 7.042 | 6.593 | 6.969 | 338,818 | +0.29(+4.30%) |
Nov 15, 2012 | 6.961 | 6.961 | 6.492 | 6.682 | 614,883 | -0.25(-3.67%) |
Nov 14, 2012 | 7.418 | 7.418 | 6.832 | 6.937 | 601,916 | -0.44(-6.02%) |
Nov 13, 2012 | 7.381 | 7.527 | 7.276 | 7.381 | 169,804 | -0.06(-0.87%) |
Nov 12, 2012 | 7.620 | 7.701 | 7.203 | 7.446 | 408,182 | -0.18(-2.33%) |
Nov 09, 2012 | 7.701 | 7.810 | 7.531 | 7.624 | 304,850 | -0.19(-2.38%) |
Nov 08, 2012 | 7.781 | 7.883 | 7.620 | 7.810 | 461,253 | +0.06(+0.84%) |
Nov 07, 2012 | 7.798 | 7.883 | 7.579 | 7.745 | 492,604 | -0.07(-0.93%) |
Nov 06, 2012 | 7.406 | 7.862 | 7.313 | 7.818 | 979,309 | +0.51(+6.91%) |
Nov 05, 2012 | 6.799 | 7.393 | 6.682 | 7.313 | 312,752 | +0.44(+6.41%) |
Nov 02, 2012 | 7.224 | 7.232 | 6.710 | 6.872 | 393,797 | -0.32(-4.49%) |
Nov 01, 2012 | 7.175 | 7.276 | 7.013 | 7.195 | 174,813 | +0.05(+0.74%) |
Oct 31, 2012 | 7.353 | 7.422 | 6.973 | 7.143 | 285,784 | -0.06(-0.90%) |
Oct 26, 2012 | 7.616 | 7.207 | 7.207 | 7.207 | 438,363 | -0.37(-4.86%) |
Oct 25, 2012 | 7.741 | 7.745 | 6.795 | 7.575 | 877,568 | -0.30(-3.85%) |
Oct 24, 2012 | 7.458 | 8.020 | 7.458 | 7.878 | 490,323 | +0.56(+7.68%) |
Oct 23, 2012 | 7.329 | 7.434 | 6.722 | 7.317 | 891,963 | -0.71(-8.82%) |
Oct 19, 2012 | 8.085 | 8.217 | 7.842 | 8.024 | 407,504 | -0.06(-0.75%) |
Oct 18, 2012 | 7.899 | 8.218 | 7.842 | 8.085 | 715,465 | +0.23(+2.99%) |
Oct 17, 2012 | 7.697 | 8.004 | 7.697 | 7.850 | 700,550 | +0.23(+3.08%) |
Oct 16, 2012 | 7.401 | 7.693 | 7.341 | 7.616 | 328,228 | +0.31(+4.20%) |
Oct 15, 2012 | 7.349 | 7.648 | 7.151 | 7.308 | 333,895 | -0.00(-0.06%) |
Oct 12, 2012 | 7.013 | 7.430 | 6.593 | 7.313 | 548,614 | +0.39(+5.60%) |
Oct 11, 2012 | 6.350 | 7.535 | 6.350 | 6.924 | 919,225 | +0.58(+9.11%) |
Oct 10, 2012 | 6.654 | 6.823 | 6.270 | 6.346 | 328,871 | -0.34(-5.08%) |
Oct 09, 2012 | 7.001 | 7.066 | 6.621 | 6.686 | 285,962 | -0.27(-3.89%) |
Oct 08, 2012 | 6.977 | 7.169 | 6.892 | 6.957 | 207,698 | -0.10(-1.38%) |
Oct 05, 2012 | 7.074 | 7.248 | 6.787 | 7.054 | 405,748 | +0.05(+0.75%) |
Oct 04, 2012 | 7.203 | 7.325 | 6.922 | 7.001 | 307,213 | -0.12(-1.65%) |
Oct 03, 2012 | 6.880 | 7.203 | 6.880 | 7.119 | 340,869 | +0.25(+3.65%) |
Oct 02, 2012 | 7.474 | 7.971 | 6.722 | 6.868 | 1,337,637 | -0.61(-8.11%) |
Oct 01, 2012 | 6.330 | 7.507 | 6.330 | 7.474 | 1,259,572 | +1.22(+19.52%) |
Sep 28, 2012 | 6.055 | 6.262 | 5.943 | 6.253 | 185,248 | +0.20(+3.27%) |
Sep 27, 2012 | 5.659 | 6.120 | 5.582 | 6.055 | 246,747 | +0.39(+6.85%) |
Sep 26, 2012 | 5.861 | 5.861 | 5.457 | 5.667 | 456,083 | -0.22(-3.71%) |
Sep 25, 2012 | 6.027 | 6.290 | 5.801 | 5.886 | 724,521 | -0.07(-1.22%) |
Sep 24, 2012 | 5.991 | 6.031 | 5.873 | 5.958 | 240,879 | +0.08(+1.38%) |
Sep 21, 2012 | 5.966 | 5.999 | 5.865 | 5.878 | 181,475 | -0.02(-0.27%) |
Sep 20, 2012 | 5.922 | 6.036 | 5.829 | 5.894 | 147,250 | -0.11(-1.75%) |
Sep 19, 2012 | 6.076 | 6.165 | 5.861 | 5.999 | 308,076 | -0.06(-1.00%) |
Sep 18, 2012 | 5.934 | 6.124 | 5.906 | 6.059 | 569,400 | +0.18(+3.02%) |
Sep 17, 2012 | 5.902 | 5.922 | 5.728 | 5.882 | 262,216 | -0.02(-0.41%) |
Sep 14, 2012 | 5.538 | 6.059 | 5.538 | 5.906 | 552,862 | +0.41(+7.51%) |
Sep 13, 2012 | 5.546 | 5.599 | 5.421 | 5.494 | 272,967 | -0.03(-0.51%) |
Sep 12, 2012 | 5.542 | 5.542 | 5.397 | 5.522 | 36,528 | +0.02(+0.29%) |
Sep 11, 2012 | 5.599 | 5.615 | 5.453 | 5.506 | 164,482 | -0.09(-1.66%) |
Sep 10, 2012 | 5.550 | 5.615 | 5.383 | 5.599 | 91,982 | +0.06(+1.02%) |
Sep 07, 2012 | 5.546 | 5.595 | 5.457 | 5.542 | 113,922 | +0.03(+0.51%) |
Sep 06, 2012 | 5.481 | 5.534 | 5.356 | 5.514 | 187,848 | +0.11(+2.10%) |
Sep 05, 2012 | 5.267 | 5.453 | 5.198 | 5.401 | 124,406 | +0.17(+3.25%) |
Sep 04, 2012 | 5.235 | 5.312 | 5.105 | 5.231 | 114,511 | -0.02(-0.46%) |
Aug 31, 2012 | 5.239 | 5.295 | 5.109 | 5.255 | 101,944 | +0.09(+1.80%) |
Aug 30, 2012 | 5.542 | 5.615 | 5.082 | 5.162 | 182,858 | -0.43(-7.73%) |
Aug 29, 2012 | 5.441 | 5.651 | 5.392 | 5.595 | 208,954 | +0.42(+8.04%) |
Aug 27, 2012 | 5.202 | 5.247 | 5.069 | 5.178 | 159,856 | +0.04(+0.71%) |
Aug 24, 2012 | 5.182 | 5.223 | 5.079 | 5.142 | 121,475 | -0.04(-0.86%) |
Aug 23, 2012 | 5.130 | 5.223 | 5.067 | 5.186 | 123,234 | +0.06(+1.10%) |
Aug 22, 2012 | 5.134 | 5.211 | 5.105 | 5.130 | 49,917 | +0.00(+0.08%) |
Aug 21, 2012 | 5.255 | 5.255 | 5.093 | 5.126 | 164,740 | -0.10(-1.93%) |
Aug 20, 2012 | 5.255 | 5.255 | 5.174 | 5.227 | 177,393 | -0.03(-0.54%) |
Aug 17, 2012 | 5.069 | 5.255 | 4.891 | 5.255 | 202,849 | +0.20(+3.92%) |
Aug 16, 2012 | 4.924 | 5.057 | 4.851 | 5.057 | 125,126 | +0.12(+2.46%) |
Aug 15, 2012 | 5.025 | 5.146 | 4.855 | 4.936 | 214,088 | -0.06(-1.13%) |
Aug 14, 2012 | 4.762 | 5.012 | 4.734 | 4.992 | 155,878 | +0.25(+5.29%) |
Aug 13, 2012 | 4.734 | 4.754 | 4.548 | 4.742 | 148,239 | -0.01(-0.17%) |
Aug 10, 2012 | 4.964 | 5.073 | 4.701 | 4.750 | 129,898 | -0.23(-4.70%) |
Aug 09, 2012 | 4.802 | 5.077 | 4.778 | 4.984 | 138,596 | +0.18(+3.70%) |
Aug 08, 2012 | 4.831 | 4.847 | 4.691 | 4.806 | 129,505 | -0.08(-1.57%) |
Aug 07, 2012 | 4.952 | 4.972 | 4.786 | 4.883 | 110,093 | -0.02(-0.49%) |
Aug 06, 2012 | 5.057 | 5.065 | 4.875 | 4.907 | 163,641 | -0.13(-2.57%) |
Aug 03, 2012 | 4.661 | 5.174 | 4.624 | 5.037 | 357,862 | +0.51(+11.25%) |
Aug 02, 2012 | 4.406 | 4.588 | 4.248 | 4.527 | 302,705 | +0.06(+1.36%) |
Aug 01, 2012 | 4.734 | 4.790 | 4.350 | 4.467 | 261,781 | -0.24(-5.07%) |
Jul 31, 2012 | 4.818 | 4.941 | 4.653 | 4.705 | 422,330 | -0.16(-3.24%) |
Jul 30, 2012 | 5.259 | 5.340 | 4.851 | 4.863 | 363,314 | -0.39(-7.39%) |
Jul 27, 2012 | 5.401 | 5.401 | 5.231 | 5.251 | 243,301 | -0.15(-2.70%) |
Jul 26, 2012 | 5.295 | 5.534 | 5.134 | 5.396 | 692,426 | +0.41(+8.27%) |
Jul 25, 2012 | 5.021 | 5.142 | 4.928 | 4.984 | 232,706 | +0.04(+0.82%) |
Jul 24, 2012 | 5.045 | 5.057 | 4.904 | 4.944 | 125,458 | -0.09(-1.77%) |
Jul 23, 2012 | 4.911 | 5.097 | 4.851 | 5.033 | 224,285 | -0.02(-0.40%) |
Jul 20, 2012 | 5.037 | 5.118 | 4.936 | 5.053 | 189,475 | -0.09(-1.81%) |
Jul 19, 2012 | 5.477 | 5.578 | 5.004 | 5.146 | 472,230 | -0.31(-5.70%) |
Jul 18, 2012 | 5.752 | 5.857 | 5.344 | 5.457 | 261,338 | -0.33(-5.73%) |
Jul 17, 2012 | 5.797 | 5.882 | 5.639 | 5.789 | 259,398 | +0.04(+0.77%) |
Jul 16, 2012 | 5.902 | 5.902 | 5.659 | 5.744 | 169,304 | -0.17(-2.94%) |
Jul 13, 2012 | 6.088 | 6.132 | 5.768 | 5.918 | 316,957 | -0.08(-1.41%) |
Jul 12, 2012 | 5.776 | 6.063 | 5.639 | 6.003 | 232,523 | +0.17(+2.84%) |
Jul 11, 2012 | 5.550 | 5.857 | 5.506 | 5.837 | 276,587 | +0.29(+5.17%) |
Jul 10, 2012 | 6.043 | 6.165 | 5.360 | 5.550 | 1,102,704 | -0.49(-8.16%) |
Jul 09, 2012 | 5.817 | 6.043 | 5.679 | 6.043 | 773,340 | +0.29(+4.99%) |
Jul 06, 2012 | 5.720 | 5.801 | 5.469 | 5.756 | 260,838 | +0.02(+0.42%) |
Jul 05, 2012 | 5.562 | 5.736 | 5.457 | 5.732 | 275,152 | +0.17(+3.05%) |
Jul 03, 2012 | 5.469 | 5.679 | 5.425 | 5.562 | 234,559 | +0.16(+2.92%) |
Jul 02, 2012 | 5.142 | 5.409 | 5.105 | 5.405 | 277,361 | +0.25(+4.86%) |
Jun 29, 2012 | 4.932 | 5.283 | 4.903 | 5.154 | 515,413 | +0.37(+7.69%) |
Jun 28, 2012 | 4.766 | 4.822 | 4.645 | 4.786 | 178,732 | -0.06(-1.17%) |
Jun 27, 2012 | 4.750 | 4.875 | 4.588 | 4.843 | 382,138 | +0.07(+1.53%) |
Jun 26, 2012 | 4.738 | 4.831 | 4.592 | 4.770 | 150,849 | +0.07(+1.55%) |
Jun 25, 2012 | 4.689 | 4.798 | 4.491 | 4.697 | 392,728 | -0.15(-3.17%) |
Jun 22, 2012 | 4.891 | 5.000 | 4.729 | 4.851 | 1,562,704 | +0.03(+0.59%) |
Jun 21, 2012 | 5.457 | 5.643 | 4.750 | 4.822 | 719,472 | -0.61(-11.17%) |
Jun 20, 2012 | 5.510 | 5.748 | 5.336 | 5.429 | 618,146 | -0.08(-1.47%) |
Jun 19, 2012 | 5.760 | 5.780 | 5.429 | 5.510 | 674,144 | -0.21(-3.61%) |
Jun 18, 2012 | 5.162 | 5.780 | 5.118 | 5.716 | 943,715 | +0.50(+9.61%) |
Jun 15, 2012 | 5.279 | 5.380 | 5.057 | 5.215 | 411,255 | -0.04(-0.85%) |
Jun 14, 2012 | 5.073 | 5.316 | 4.960 | 5.259 | 358,166 | +0.16(+3.05%) |
Jun 13, 2012 | 5.215 | 5.283 | 5.033 | 5.103 | 343,237 | -0.10(-1.98%) |
Jun 12, 2012 | 5.251 | 5.332 | 5.037 | 5.206 | 157,627 | -0.06(-1.23%) |
Jun 11, 2012 | 5.392 | 5.417 | 5.130 | 5.271 | 311,861 | -0.09(-1.73%) |
Jun 08, 2012 | 5.008 | 5.417 | 4.883 | 5.364 | 288,703 | +0.26(+5.15%) |
Jun 07, 2012 | 4.992 | 5.186 | 4.790 | 5.101 | 597,260 | +0.25(+5.08%) |
Jun 06, 2012 | 4.669 | 4.942 | 4.548 | 4.855 | 336,946 | +0.27(+5.91%) |
Jun 05, 2012 | 4.447 | 4.608 | 4.289 | 4.584 | 349,075 | +0.08(+1.89%) |
Jun 04, 2012 | 4.859 | 4.883 | 4.370 | 4.499 | 412,234 | -0.36(-7.33%) |
Jun 01, 2012 | 5.215 | 5.215 | 4.750 | 4.855 | 323,174 | -0.46(-8.60%) |
May 31, 2012 | 5.291 | 5.409 | 4.928 | 5.312 | 259,470 | +0.02(+0.46%) |
May 30, 2012 | 5.481 | 5.510 | 5.178 | 5.287 | 269,571 | -0.26(-4.66%) |
May 29, 2012 | 5.659 | 5.760 | 5.510 | 5.546 | 539,298 | -0.07(-1.22%) |
May 25, 2012 | 5.534 | 5.659 | 5.457 | 5.615 | 318,125 | +0.08(+1.46%) |
May 24, 2012 | 5.550 | 5.659 | 5.356 | 5.534 | 446,193 | +0.14(+2.55%) |
May 23, 2012 | 5.138 | 5.498 | 5.097 | 5.396 | 312,618 | +0.16(+3.09%) |
May 22, 2012 | 4.839 | 5.433 | 4.794 | 5.235 | 446,918 | +0.46(+9.75%) |
May 21, 2012 | 4.911 | 4.978 | 4.507 | 4.770 | 393,146 | -0.14(-2.88%) |
May 18, 2012 | 5.045 | 5.053 | 4.762 | 4.911 | 324,834 | -0.11(-2.17%) |
May 17, 2012 | 5.615 | 5.615 | 4.952 | 5.021 | 362,782 | -0.58(-10.32%) |
May 16, 2012 | 5.465 | 5.659 | 5.356 | 5.599 | 282,925 | +0.07(+1.32%) |
May 15, 2012 | 5.126 | 5.639 | 5.083 | 5.526 | 393,220 | +0.36(+6.96%) |
May 14, 2012 | 5.308 | 5.356 | 4.992 | 5.166 | 280,510 | -0.15(-2.74%) |
May 11, 2012 | 5.465 | 5.465 | 5.178 | 5.312 | 403,729 | -0.17(-3.03%) |
May 10, 2012 | 5.255 | 5.849 | 5.220 | 5.477 | 782,117 | +0.23(+4.47%) |
May 09, 2012 | 5.053 | 5.251 | 4.920 | 5.243 | 368,633 | +0.11(+2.13%) |
May 08, 2012 | 5.146 | 5.255 | 4.952 | 5.134 | 276,606 | +0.03(+0.55%) |
May 07, 2012 | 5.061 | 5.215 | 4.895 | 5.105 | 422,676 | -0.11(-2.17%) |
May 04, 2012 | 5.037 | 5.255 | 4.746 | 5.219 | 329,645 | +0.21(+4.20%) |
May 03, 2012 | 5.457 | 5.457 | 4.851 | 5.008 | 529,848 | -0.46(-8.49%) |
May 02, 2012 | 5.251 | 5.494 | 5.146 | 5.473 | 511,875 | +0.25(+4.80%) |
May 01, 2012 | 5.239 | 5.255 | 5.085 | 5.223 | 424,124 | -0.01(-0.15%) |
Apr 30, 2012 | 5.162 | 5.417 | 5.098 | 5.231 | 512,571 | -0.02(-0.46%) |
Apr 27, 2012 | 4.592 | 5.401 | 4.568 | 5.255 | 1,451,428 | +0.63(+13.64%) |
Apr 26, 2012 | 4.244 | 5.194 | 4.244 | 4.624 | 1,778,217 | +1.01(+27.96%) |
Apr 25, 2012 | 3.699 | 3.699 | 3.509 | 3.614 | 111,325 | -0.03(-0.78%) |
Apr 24, 2012 | 3.529 | 3.695 | 3.440 | 3.642 | 174,007 | +0.06(+1.81%) |
Apr 23, 2012 | 3.545 | 3.622 | 3.480 | 3.577 | 147,819 | -0.11(-2.85%) |
Apr 20, 2012 | 3.715 | 3.763 | 3.622 | 3.683 | 83,605 | -0.02(-0.44%) |
Apr 19, 2012 | 3.735 | 3.735 | 3.598 | 3.699 | 153,152 | -0.01(-0.33%) |
Apr 18, 2012 | 3.683 | 3.820 | 3.602 | 3.711 | 200,489 | +0.01(+0.33%) |
Apr 17, 2012 | 3.468 | 3.707 | 3.358 | 3.699 | 297,495 | +0.27(+7.77%) |
Apr 16, 2012 | 3.662 | 3.784 | 3.335 | 3.432 | 411,282 | -0.21(-5.88%) |
Apr 13, 2012 | 3.626 | 3.683 | 3.501 | 3.646 | 215,948 | -0.06(-1.64%) |
Apr 12, 2012 | 3.412 | 3.771 | 3.396 | 3.707 | 482,353 | +0.30(+8.65%) |
Apr 11, 2012 | 3.497 | 3.517 | 3.234 | 3.412 | 356,615 | -0.05(-1.40%) |
Apr 10, 2012 | 3.638 | 3.703 | 3.413 | 3.460 | 320,804 | -0.22(-5.93%) |
Apr 09, 2012 | 3.933 | 3.941 | 3.446 | 3.679 | 971,794 | -0.40(-9.81%) |
Apr 05, 2012 | 3.982 | 4.115 | 3.808 | 4.079 | 625,415 | +0.02(+0.60%) |
Apr 04, 2012 | 4.847 | 4.847 | 3.873 | 4.054 | 1,327,622 | -0.84(-17.11%) |
Apr 03, 2012 | 5.118 | 5.154 | 4.717 | 4.891 | 485,232 | -0.36(-6.85%) |
Apr 02, 2012 | 4.891 | 5.376 | 4.742 | 5.251 | 546,249 | +0.34(+6.91%) |
Mar 30, 2012 | 4.822 | 4.911 | 4.616 | 4.911 | 499,783 | +0.34(+7.43%) |
Mar 29, 2012 | 4.911 | 4.911 | 4.309 | 4.572 | 591,263 | -0.23(-4.80%) |
Mar 28, 2012 | 4.786 | 4.911 | 4.750 | 4.802 | 334,519 | +0.07(+1.45%) |
Mar 27, 2012 | 4.499 | 4.753 | 4.495 | 4.734 | 375,228 | +0.23(+5.21%) |
Mar 26, 2012 | 4.329 | 4.507 | 4.329 | 4.499 | 298,045 | +0.19(+4.31%) |
Mar 23, 2012 | 4.261 | 4.321 | 4.184 | 4.313 | 125,039 | +0.01(+0.28%) |
Mar 22, 2012 | 4.341 | 4.386 | 4.164 | 4.301 | 320,707 | -0.02(-0.56%) |
Mar 21, 2012 | 4.147 | 4.350 | 4.143 | 4.325 | 215,020 | +0.17(+3.98%) |
Mar 20, 2012 | 4.224 | 4.305 | 4.103 | 4.160 | 389,354 | +0.02(+0.49%) |
Mar 19, 2012 | 4.034 | 4.236 | 3.921 | 4.139 | 574,506 | +0.26(+6.67%) |
Mar 16, 2012 | 3.832 | 3.974 | 3.792 | 3.881 | 232,765 | +0.11(+2.89%) |
Mar 15, 2012 | 3.735 | 3.816 | 3.574 | 3.771 | 161,459 | +0.25(+7.24%) |
Mar 14, 2012 | 3.864 | 3.866 | 3.294 | 3.517 | 348,313 | -0.26(-6.95%) |
Mar 13, 2012 | 3.569 | 3.893 | 3.537 | 3.780 | 289,431 | +0.37(+10.78%) |
Mar 12, 2012 | 3.274 | 3.608 | 3.274 | 3.412 | 259,621 | +0.18(+5.63%) |
Mar 09, 2012 | 2.983 | 3.234 | 2.975 | 3.230 | 203,915 | +0.33(+11.28%) |
Mar 08, 2012 | 2.700 | 3.028 | 2.692 | 2.902 | 113,835 | +0.24(+8.95%) |
Mar 07, 2012 | 2.603 | 2.688 | 2.599 | 2.664 | 39,133 | +0.06(+2.49%) |
Mar 06, 2012 | 2.555 | 2.704 | 2.555 | 2.599 | 42,683 | -0.03(-1.08%) |
Mar 05, 2012 | 2.595 | 2.627 | 2.567 | 2.627 | 60,022 | +0.03(+1.25%) |
Mar 02, 2012 | 2.543 | 2.595 | 2.502 | 2.595 | 64,755 | +0.09(+3.72%) |
Mar 01, 2012 | 2.490 | 2.519 | 2.490 | 2.502 | 43,638 | +0.01(+0.32%) |
Feb 29, 2012 | 2.526 | 2.530 | 2.494 | 2.494 | 25,856 | -0.00(-0.17%) |
Feb 28, 2012 | 2.551 | 2.551 | 2.498 | 2.498 | 71,575 | -0.11(-4.17%) |
Feb 27, 2012 | 2.636 | 2.644 | 2.478 | 2.607 | 121,208 | -0.03(-1.07%) |
Feb 24, 2012 | 2.567 | 2.729 | 2.470 | 2.636 | 163,233 | +0.09(+3.49%) |
Feb 23, 2012 | 2.587 | 2.610 | 2.535 | 2.547 | 30,499 | -0.02(-0.94%) |
Feb 22, 2012 | 2.575 | 2.627 | 2.518 | 2.571 | 66,234 | +0.03(+1.27%) |
Feb 21, 2012 | 2.510 | 2.543 | 2.397 | 2.539 | 136,149 | +0.02(+0.80%) |
Feb 17, 2012 | 2.276 | 2.518 | 2.276 | 2.518 | 80,565 | +0.21(+9.11%) |
Feb 16, 2012 | 2.288 | 2.373 | 2.288 | 2.308 | 17,960 | +0.00(+0.00%) |
Feb 15, 2012 | 2.332 | 2.332 | 2.243 | 2.308 | 57,227 | +0.04(+1.78%) |
Feb 14, 2012 | 2.365 | 2.365 | 2.235 | 2.268 | 81,285 | -0.10(-4.27%) |
Feb 13, 2012 | 2.373 | 2.425 | 2.296 | 2.369 | 67,899 | +0.02(+0.65%) |
Feb 10, 2012 | 2.304 | 2.385 | 2.304 | 2.353 | 209,600 | +0.05(+2.32%) |
Feb 09, 2012 | 2.155 | 2.320 | 2.074 | 2.300 | 114,503 | +0.15(+6.95%) |
Feb 08, 2012 | 2.421 | 2.421 | 2.134 | 2.151 | 361,328 | -0.25(-10.59%) |
Feb 07, 2012 | 2.405 | 2.438 | 2.389 | 2.405 | 48,598 | -0.00(-0.17%) |
Feb 06, 2012 | 2.438 | 2.514 | 2.365 | 2.409 | 114,496 | -0.10(-3.87%) |
Feb 03, 2012 | 2.640 | 2.720 | 2.446 | 2.506 | 116,683 | +0.09(+3.68%) |
Feb 02, 2012 | 2.466 | 2.474 | 2.304 | 2.417 | 83,135 | -0.03(-1.16%) |
Feb 01, 2012 | 2.349 | 2.486 | 2.313 | 2.446 | 107,621 | +0.13(+5.77%) |
Jan 31, 2012 | 2.126 | 2.421 | 2.090 | 2.312 | 147,019 | +0.17(+7.92%) |
Jan 30, 2012 | 2.183 | 2.183 | 1.948 | 2.142 | 183,155 | -0.04(-1.67%) |
Jan 27, 2012 | 2.349 | 2.365 | 2.021 | 2.179 | 352,704 | -0.23(-9.43%) |
Jan 26, 2012 | 2.563 | 2.563 | 2.369 | 2.406 | 171,476 | -0.15(-5.69%) |
Jan 25, 2012 | 2.708 | 2.765 | 2.551 | 2.551 | 102,290 | -0.18(-6.52%) |
Jan 24, 2012 | 2.765 | 2.765 | 2.668 | 2.729 | 174,764 | -0.04(-1.46%) |
Jan 23, 2012 | 2.712 | 2.769 | 2.450 | 2.769 | 281,309 | +0.34(+14.17%) |
Jan 20, 2012 | 2.559 | 2.559 | 2.264 | 2.425 | 182,727 | -0.18(-6.98%) |
Jan 19, 2012 | 2.539 | 2.729 | 2.539 | 2.607 | 325,851 | +0.13(+5.05%) |
Jan 18, 2012 | 2.284 | 2.494 | 2.243 | 2.482 | 213,049 | +0.22(+9.64%) |
Jan 17, 2012 | 2.312 | 2.425 | 2.142 | 2.264 | 311,666 | +0.08(+3.70%) |
Jan 13, 2012 | 1.981 | 2.183 | 1.981 | 2.183 | 100,588 | +0.20(+10.20%) |
Jan 12, 2012 | 1.981 | 1.981 | 1.859 | 1.981 | 119,619 | +0.00(+0.00%) |
Jan 11, 2012 | 1.843 | 1.983 | 1.831 | 1.981 | 62,889 | +0.12(+6.52%) |
Jan 10, 2012 | 1.819 | 1.884 | 1.819 | 1.859 | 72,399 | -0.04(-2.13%) |
Jan 09, 2012 | 1.787 | 1.900 | 1.758 | 1.900 | 36,083 | +0.10(+5.38%) |
Jan 06, 2012 | 1.803 | 1.813 | 1.742 | 1.803 | 12,468 | +0.00(+0.22%) |
Jan 05, 2012 | 1.795 | 1.819 | 1.738 | 1.799 | 52,262 | +0.04(+2.30%) |
Jan 04, 2012 | 1.738 | 1.799 | 1.738 | 1.758 | 28,493 | +0.10(+6.10%) |
Dec 30, 2011 | 1.868 | 1.916 | 1.621 | 1.657 | 135,791 | -0.18(-9.89%) |
Dec 29, 2011 | 1.783 | 1.900 | 1.779 | 1.839 | 99,235 | +0.06(+3.61%) |
Dec 28, 2011 | 1.617 | 1.803 | 1.605 | 1.775 | 79,808 | +0.16(+9.79%) |
Dec 27, 2011 | 1.475 | 1.617 | 1.475 | 1.617 | 37,102 | +0.14(+9.59%) |
Dec 23, 2011 | 1.455 | 1.475 | 1.451 | 1.475 | 38,458 | +0.11(+8.31%) |
Dec 21, 2011 | 1.496 | 1.496 | 1.362 | 1.362 | 17,015 | -0.11(-7.67%) |
Dec 20, 2011 | 1.435 | 1.516 | 1.354 | 1.475 | 15,906 | +0.04(+3.11%) |
Dec 19, 2011 | 1.395 | 1.459 | 1.362 | 1.431 | 22,140 | +0.08(+5.67%) |
Dec 16, 2011 | 1.451 | 1.451 | 1.354 | 1.354 | 9,771 | -0.12(-8.19%) |
Dec 15, 2011 | 1.451 | 1.475 | 1.395 | 1.475 | 6,313 | +0.04(+2.79%) |
Dec 14, 2011 | 1.446 | 1.475 | 1.395 | 1.435 | 3,883 | +0.04(+2.60%) |
Dec 13, 2011 | 1.540 | 1.540 | 1.395 | 1.399 | 51,574 | -0.17(-10.82%) |
Dec 12, 2011 | 1.605 | 1.605 | 1.455 | 1.568 | 63,204 | -0.04(-2.27%) |
Dec 09, 2011 | 1.403 | 1.605 | 1.403 | 1.605 | 27,788 | +0.25(+18.51%) |
Dec 08, 2011 | 1.443 | 1.447 | 1.282 | 1.354 | 13,806 | -0.02(-1.47%) |
Dec 07, 2011 | 1.419 | 1.540 | 1.245 | 1.374 | 47,890 | -0.04(-2.86%) |
Dec 06, 2011 | 1.358 | 1.500 | 1.358 | 1.415 | 82,702 | +0.05(+3.40%) |
Dec 05, 2011 | 1.354 | 1.374 | 1.205 | 1.368 | 154,283 | +0.03(+2.58%) |
Dec 02, 2011 | 1.108 | 1.415 | 1.108 | 1.334 | 87,838 | +0.23(+21.32%) |