Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.973 | 4.015 | 3.882 | 4.000 | 1,035,160 | -0.01(-0.31%) |
Apr 27, 2012 | 3.998 | 4.053 | 3.961 | 4.013 | 580,480 | +0.03(+0.69%) |
Apr 26, 2012 | 3.909 | 4.016 | 3.896 | 3.985 | 600,248 | +0.06(+1.66%) |
Apr 25, 2012 | 3.911 | 3.987 | 3.890 | 3.920 | 756,464 | +0.04(+1.16%) |
Apr 24, 2012 | 3.768 | 3.875 | 3.716 | 3.875 | 923,888 | +0.10(+2.62%) |
Apr 23, 2012 | 3.756 | 3.784 | 3.672 | 3.776 | 1,495,624 | -0.06(-1.63%) |
Apr 20, 2012 | 3.864 | 3.879 | 3.803 | 3.839 | 1,747,720 | +0.01(+0.29%) |
Apr 19, 2012 | 3.938 | 3.944 | 3.815 | 3.828 | 1,498,200 | -0.09(-2.20%) |
Apr 18, 2012 | 4.006 | 4.008 | 3.899 | 3.914 | 2,171,584 | -0.12(-2.97%) |
Apr 17, 2012 | 4.069 | 4.117 | 4.022 | 4.034 | 1,786,592 | +0.00(+0.00%) |
Apr 16, 2012 | 3.998 | 4.071 | 3.900 | 4.034 | 1,346,952 | +0.05(+1.32%) |
Apr 13, 2012 | 3.953 | 4.015 | 3.916 | 3.981 | 1,836,824 | +0.01(+0.28%) |
Apr 12, 2012 | 3.930 | 4.060 | 3.916 | 3.970 | 2,504,936 | +0.04(+0.89%) |
Apr 11, 2012 | 3.759 | 3.942 | 3.739 | 3.935 | 2,260,776 | +0.22(+5.99%) |
Apr 10, 2012 | 3.800 | 3.810 | 3.679 | 3.712 | 2,460,944 | -0.10(-2.65%) |
Apr 09, 2012 | 3.875 | 3.901 | 3.809 | 3.814 | 932,272 | -0.12(-3.11%) |
Apr 05, 2012 | 3.869 | 3.985 | 3.869 | 3.936 | 1,299,832 | +0.05(+1.42%) |
Apr 04, 2012 | 3.944 | 3.945 | 3.871 | 3.881 | 3,232,904 | -0.04(-0.93%) |
Apr 03, 2012 | 3.975 | 3.990 | 3.888 | 3.917 | 1,440,272 | -0.07(-1.79%) |
Apr 02, 2012 | 3.934 | 3.990 | 3.882 | 3.989 | 2,195,024 | -0.02(-0.53%) |
Mar 30, 2012 | 4.064 | 4.064 | 3.945 | 4.010 | 2,160,776 | -0.03(-0.65%) |
Mar 29, 2012 | 4.053 | 4.079 | 3.973 | 4.036 | 1,835,944 | -0.05(-1.25%) |
Mar 28, 2012 | 4.036 | 4.095 | 4.000 | 4.088 | 2,634,032 | +0.04(+0.93%) |
Mar 27, 2012 | 3.980 | 4.062 | 3.970 | 4.050 | 2,336,136 | +0.06(+1.44%) |
Mar 26, 2012 | 3.946 | 3.999 | 3.906 | 3.993 | 2,425,888 | +0.08(+2.08%) |
Mar 23, 2012 | 3.866 | 3.911 | 3.750 | 3.911 | 1,921,928 | +0.04(+1.13%) |
Mar 22, 2012 | 3.775 | 3.875 | 3.714 | 3.868 | 1,670,832 | +0.05(+1.18%) |
Mar 21, 2012 | 3.796 | 3.866 | 3.789 | 3.822 | 1,534,928 | +0.03(+0.82%) |
Mar 20, 2012 | 3.783 | 3.822 | 3.726 | 3.791 | 1,513,344 | -0.02(-0.46%) |
Mar 19, 2012 | 3.759 | 3.851 | 3.716 | 3.809 | 2,093,144 | +0.04(+0.96%) |
Mar 16, 2012 | 3.732 | 3.808 | 3.641 | 3.772 | 4,409,704 | +0.03(+0.77%) |
Mar 15, 2012 | 3.631 | 3.761 | 3.581 | 3.744 | 1,969,296 | +0.12(+3.28%) |
Mar 14, 2012 | 3.635 | 3.709 | 3.595 | 3.625 | 2,339,016 | -0.02(-0.41%) |
Mar 13, 2012 | 3.442 | 3.645 | 3.442 | 3.640 | 1,539,288 | +0.23(+6.71%) |
Mar 12, 2012 | 3.438 | 3.438 | 3.376 | 3.411 | 736,816 | -0.00(-0.11%) |
Mar 09, 2012 | 3.393 | 3.480 | 3.391 | 3.415 | 609,888 | +0.02(+0.66%) |
Mar 08, 2012 | 3.317 | 3.416 | 3.280 | 3.393 | 850,616 | +0.09(+2.80%) |
Mar 07, 2012 | 3.306 | 3.319 | 3.276 | 3.300 | 486,832 | +0.02(+0.76%) |
Mar 06, 2012 | 3.345 | 3.353 | 3.259 | 3.275 | 1,941,192 | -0.11(-3.18%) |
Mar 05, 2012 | 3.381 | 3.431 | 3.339 | 3.382 | 823,048 | +0.01(+0.33%) |
Mar 02, 2012 | 3.426 | 3.430 | 3.349 | 3.371 | 1,047,152 | -0.05(-1.35%) |
Mar 01, 2012 | 3.399 | 3.504 | 3.376 | 3.417 | 1,477,224 | +0.05(+1.52%) |
Feb 29, 2012 | 3.433 | 3.558 | 3.360 | 3.366 | 1,732,920 | -0.05(-1.57%) |
Feb 28, 2012 | 3.419 | 3.499 | 3.344 | 3.420 | 3,029,296 | +0.10(+3.05%) |
Feb 27, 2012 | 3.161 | 3.354 | 3.092 | 3.319 | 3,329,656 | +0.01(+0.42%) |
Feb 24, 2012 | 3.371 | 3.416 | 3.296 | 3.305 | 1,254,688 | -0.07(-2.15%) |
Feb 23, 2012 | 3.272 | 3.408 | 3.239 | 3.377 | 1,219,952 | +0.12(+3.60%) |
Feb 22, 2012 | 3.335 | 3.335 | 3.224 | 3.260 | 563,136 | -0.08(-2.40%) |
Feb 21, 2012 | 3.376 | 3.416 | 3.328 | 3.340 | 898,856 | -0.00(-0.04%) |
Feb 17, 2012 | 3.315 | 3.381 | 3.312 | 3.341 | 760,616 | +0.03(+0.89%) |
Feb 16, 2012 | 3.191 | 3.322 | 3.191 | 3.312 | 693,304 | +0.12(+3.66%) |
Feb 15, 2012 | 3.266 | 3.291 | 3.183 | 3.195 | 609,136 | -0.06(-1.81%) |
Feb 14, 2012 | 3.319 | 3.319 | 3.235 | 3.254 | 644,016 | -0.08(-2.47%) |
Feb 13, 2012 | 3.285 | 3.369 | 3.284 | 3.336 | 654,104 | +0.09(+2.69%) |
Feb 10, 2012 | 3.246 | 3.289 | 3.209 | 3.249 | 1,280,304 | -0.03(-0.88%) |
Feb 09, 2012 | 3.312 | 3.324 | 3.256 | 3.277 | 736,080 | -0.02(-0.57%) |
Feb 08, 2012 | 3.283 | 3.349 | 3.277 | 3.296 | 906,840 | +0.03(+0.88%) |
Feb 07, 2012 | 3.236 | 3.299 | 3.235 | 3.268 | 439,632 | +0.02(+0.77%) |
Feb 06, 2012 | 3.216 | 3.251 | 3.214 | 3.243 | 855,768 | +0.02(+0.50%) |
Feb 03, 2012 | 3.246 | 3.309 | 3.215 | 3.226 | 664,232 | +0.03(+0.94%) |
Feb 02, 2012 | 3.229 | 3.280 | 3.190 | 3.196 | 1,063,656 | -0.03(-0.97%) |
Feb 01, 2012 | 3.132 | 3.236 | 3.114 | 3.228 | 1,204,152 | +0.12(+4.03%) |
Jan 31, 2012 | 3.141 | 3.190 | 3.072 | 3.103 | 938,560 | -0.03(-0.84%) |
Jan 30, 2012 | 3.103 | 3.136 | 3.090 | 3.129 | 754,728 | -0.00(-0.08%) |
Jan 27, 2012 | 3.084 | 3.156 | 3.084 | 3.131 | 710,480 | +0.03(+0.97%) |
Jan 26, 2012 | 3.147 | 3.158 | 3.081 | 3.101 | 842,432 | -0.03(-0.92%) |
Jan 25, 2012 | 3.098 | 3.174 | 3.094 | 3.130 | 455,888 | +0.03(+0.93%) |
Jan 24, 2012 | 3.059 | 3.126 | 3.033 | 3.101 | 679,264 | +0.02(+0.61%) |
Jan 23, 2012 | 3.106 | 3.160 | 3.046 | 3.083 | 708,648 | -0.03(-0.92%) |
Jan 20, 2012 | 3.131 | 3.164 | 3.084 | 3.111 | 2,102,728 | -0.03(-0.88%) |
Jan 19, 2012 | 2.941 | 3.160 | 2.933 | 3.139 | 2,525,392 | +0.21(+7.26%) |
Jan 18, 2012 | 2.904 | 2.950 | 2.888 | 2.926 | 1,226,224 | +0.02(+0.86%) |
Jan 17, 2012 | 2.902 | 2.929 | 2.868 | 2.901 | 705,136 | +0.03(+1.04%) |
Jan 13, 2012 | 2.873 | 2.879 | 2.828 | 2.871 | 504,464 | -0.03(-1.16%) |
Jan 12, 2012 | 2.911 | 2.921 | 2.862 | 2.905 | 2,894,264 | -0.01(-0.26%) |
Jan 11, 2012 | 2.896 | 2.944 | 2.879 | 2.913 | 1,210,856 | +0.01(+0.22%) |
Jan 10, 2012 | 2.922 | 2.935 | 2.888 | 2.906 | 580,344 | +0.03(+0.96%) |
Jan 09, 2012 | 2.902 | 2.916 | 2.859 | 2.879 | 569,128 | -0.01(-0.30%) |
Jan 06, 2012 | 2.921 | 2.931 | 2.869 | 2.888 | 358,728 | -0.04(-1.24%) |
Jan 05, 2012 | 2.886 | 2.928 | 2.829 | 2.924 | 735,184 | +0.02(+0.69%) |
Jan 04, 2012 | 2.871 | 2.924 | 2.828 | 2.904 | 1,165,736 | +0.04(+1.40%) |
Dec 30, 2011 | 2.911 | 2.959 | 2.864 | 2.864 | 538,576 | -0.05(-1.63%) |
Dec 29, 2011 | 2.885 | 2.929 | 2.876 | 2.911 | 352,032 | +0.04(+1.48%) |
Dec 28, 2011 | 2.897 | 2.899 | 2.855 | 2.869 | 476,144 | -0.04(-1.38%) |
Dec 27, 2011 | 2.915 | 2.938 | 2.886 | 2.909 | 360,960 | -0.01(-0.30%) |
Dec 23, 2011 | 2.945 | 2.945 | 2.901 | 2.917 | 216,152 | -0.03(-0.89%) |
Dec 21, 2011 | 2.860 | 2.969 | 2.836 | 2.944 | 534,560 | +0.07(+2.30%) |
Dec 20, 2011 | 2.803 | 2.901 | 2.803 | 2.877 | 1,164,048 | +0.13(+4.87%) |
Dec 19, 2011 | 2.808 | 2.857 | 2.736 | 2.744 | 534,672 | -0.05(-1.66%) |
Dec 16, 2011 | 2.799 | 2.875 | 2.763 | 2.790 | 894,896 | +0.01(+0.22%) |
Dec 15, 2011 | 2.750 | 2.808 | 2.728 | 2.784 | 743,560 | +0.06(+2.34%) |
Dec 14, 2011 | 2.780 | 2.786 | 2.685 | 2.720 | 1,081,616 | -0.09(-3.12%) |
Dec 13, 2011 | 2.825 | 2.884 | 2.790 | 2.808 | 1,286,376 | +0.00(+0.09%) |
Dec 12, 2011 | 2.768 | 2.809 | 2.760 | 2.805 | 777,168 | +0.01(+0.40%) |
Dec 09, 2011 | 2.774 | 2.824 | 2.768 | 2.794 | 1,477,960 | +0.01(+0.49%) |
Dec 08, 2011 | 2.789 | 2.815 | 2.761 | 2.780 | 1,000,256 | -0.04(-1.46%) |
Dec 07, 2011 | 2.794 | 2.835 | 2.766 | 2.821 | 1,710,456 | +0.01(+0.27%) |
Dec 06, 2011 | 2.812 | 2.855 | 2.768 | 2.814 | 674,144 | -0.00(-0.13%) |
Dec 05, 2011 | 2.849 | 2.849 | 2.788 | 2.817 | 1,028,680 | +0.01(+0.54%) |
Dec 02, 2011 | 2.821 | 2.854 | 2.792 | 2.803 | 547,832 | +0.03(+0.90%) |
Dec 01, 2011 | 2.790 | 2.840 | 2.751 | 2.777 | 1,081,272 | -0.01(-0.49%) |
Nov 30, 2011 | 2.781 | 2.812 | 2.765 | 2.791 | 1,795,288 | +0.11(+4.20%) |
Nov 29, 2011 | 2.669 | 2.694 | 2.623 | 2.679 | 963,176 | +0.03(+0.99%) |
Nov 28, 2011 | 2.623 | 2.690 | 2.623 | 2.652 | 2,098,448 | +0.13(+5.00%) |
Nov 25, 2011 | 2.515 | 2.558 | 2.502 | 2.526 | 545,800 | -0.01(-0.25%) |
Nov 23, 2011 | 2.625 | 2.629 | 2.500 | 2.533 | 1,623,416 | -0.09(-3.52%) |
Nov 22, 2011 | 2.650 | 2.655 | 2.560 | 2.625 | 1,678,168 | -0.04(-1.41%) |
Nov 21, 2011 | 2.596 | 2.685 | 2.585 | 2.663 | 2,311,296 | +0.02(+0.57%) |
Nov 18, 2011 | 2.646 | 2.683 | 2.639 | 2.647 | 1,189,808 | +0.01(+0.28%) |
Nov 17, 2011 | 2.638 | 2.681 | 2.615 | 2.640 | 1,289,504 | -0.00(-0.19%) |
Nov 16, 2011 | 2.625 | 2.680 | 2.625 | 2.645 | 1,842,480 | +0.00(+0.14%) |
Nov 15, 2011 | 2.561 | 2.689 | 2.561 | 2.641 | 1,098,840 | +0.06(+2.23%) |
Nov 14, 2011 | 2.596 | 2.612 | 2.549 | 2.584 | 1,211,072 | -0.02(-0.96%) |
Nov 11, 2011 | 2.540 | 2.611 | 2.539 | 2.609 | 667,944 | +0.11(+4.35%) |
Nov 10, 2011 | 2.554 | 2.578 | 2.500 | 2.500 | 764,992 | -0.01(-0.45%) |
Nov 09, 2011 | 2.500 | 2.539 | 2.484 | 2.511 | 1,758,936 | -0.04(-1.71%) |
Nov 08, 2011 | 2.501 | 2.579 | 2.486 | 2.555 | 1,131,704 | +0.08(+3.18%) |
Nov 07, 2011 | 2.506 | 2.520 | 2.401 | 2.476 | 1,464,808 | -0.03(-1.20%) |
Nov 04, 2011 | 2.494 | 2.510 | 2.439 | 2.506 | 1,646,224 | -0.02(-0.69%) |
Nov 03, 2011 | 2.413 | 2.606 | 2.411 | 2.524 | 3,242,888 | +0.14(+5.65%) |
Nov 02, 2011 | 2.322 | 2.399 | 2.285 | 2.389 | 1,681,256 | +0.11(+4.94%) |
Nov 01, 2011 | 2.230 | 2.348 | 2.195 | 2.276 | 2,793,704 | -0.03(-1.46%) |
Oct 31, 2011 | 2.106 | 2.460 | 2.049 | 2.310 | 7,714,136 | +0.19(+9.09%) |
Oct 28, 2011 | 2.165 | 2.165 | 2.096 | 2.118 | 2,526,120 | -0.06(-2.87%) |
Oct 27, 2011 | 2.152 | 2.226 | 2.129 | 2.180 | 2,921,592 | +0.10(+4.93%) |
Oct 26, 2011 | 2.089 | 2.129 | 1.999 | 2.078 | 1,554,360 | +0.02(+1.03%) |
Oct 25, 2011 | 2.176 | 2.176 | 2.042 | 2.056 | 944,392 | -0.13(-6.00%) |
Oct 24, 2011 | 2.086 | 2.221 | 2.066 | 2.188 | 3,021,848 | +0.11(+5.42%) |
Oct 21, 2011 | 2.046 | 2.083 | 2.030 | 2.075 | 627,024 | +0.07(+3.56%) |
Oct 20, 2011 | 2.035 | 2.041 | 1.950 | 2.004 | 671,048 | -0.02(-1.05%) |
Oct 19, 2011 | 1.980 | 2.062 | 1.968 | 2.025 | 1,504,976 | +0.04(+1.89%) |
Oct 18, 2011 | 1.980 | 2.016 | 1.938 | 1.988 | 4,460,088 | +0.01(+0.51%) |
Oct 17, 2011 | 2.062 | 2.069 | 1.955 | 1.978 | 1,805,152 | -0.11(-5.33%) |
Oct 14, 2011 | 2.092 | 2.104 | 2.044 | 2.089 | 2,928,144 | +0.02(+1.21%) |
Oct 13, 2011 | 2.071 | 2.112 | 2.039 | 2.064 | 2,037,288 | -0.03(-1.55%) |
Oct 12, 2011 | 2.051 | 2.120 | 2.051 | 2.096 | 1,636,688 | +0.06(+3.20%) |
Oct 11, 2011 | 2.174 | 2.174 | 2.014 | 2.031 | 2,209,576 | -0.05(-2.52%) |
Oct 10, 2011 | 2.074 | 2.092 | 2.033 | 2.084 | 1,242,584 | +0.06(+2.84%) |
Oct 07, 2011 | 2.141 | 2.141 | 2.019 | 2.026 | 1,159,536 | -0.10(-4.65%) |
Oct 06, 2011 | 2.216 | 2.228 | 2.118 | 2.125 | 1,461,968 | +0.02(+0.89%) |
Oct 05, 2011 | 2.000 | 2.115 | 1.966 | 2.106 | 1,276,648 | +0.11(+5.38%) |
Oct 04, 2011 | 1.851 | 2.022 | 1.816 | 1.999 | 2,873,288 | +0.13(+7.17%) |
Oct 03, 2011 | 2.000 | 2.020 | 1.857 | 1.865 | 2,491,920 | -0.14(-6.92%) |
Sep 30, 2011 | 2.061 | 2.135 | 1.999 | 2.004 | 1,053,912 | -0.09(-4.47%) |
Sep 29, 2011 | 2.170 | 2.197 | 1.995 | 2.098 | 1,503,864 | -0.02(-1.00%) |
Sep 28, 2011 | 2.209 | 2.209 | 2.112 | 2.119 | 1,501,656 | -0.09(-4.07%) |
Sep 27, 2011 | 2.161 | 2.271 | 2.138 | 2.209 | 1,552,120 | +0.09(+4.06%) |
Sep 26, 2011 | 2.126 | 2.149 | 2.085 | 2.123 | 1,431,088 | +0.00(+0.18%) |
Sep 23, 2011 | 2.132 | 2.163 | 2.087 | 2.119 | 1,516,896 | -0.02(-0.76%) |
Sep 22, 2011 | 2.103 | 2.197 | 2.065 | 2.135 | 2,208,344 | -0.06(-2.51%) |
Sep 21, 2011 | 2.306 | 2.306 | 2.184 | 2.190 | 1,846,008 | -0.12(-5.30%) |
Sep 20, 2011 | 2.322 | 2.354 | 2.305 | 2.312 | 1,501,744 | +0.01(+0.54%) |
Sep 19, 2011 | 2.292 | 2.324 | 2.243 | 2.300 | 1,031,328 | -0.04(-1.66%) |
Sep 16, 2011 | 2.386 | 2.426 | 2.325 | 2.339 | 815,488 | -0.03(-1.47%) |
Sep 15, 2011 | 2.320 | 2.380 | 2.259 | 2.374 | 3,179,680 | +0.09(+4.00%) |
Sep 14, 2011 | 2.335 | 2.335 | 2.277 | 2.283 | 1,450,128 | -0.03(-1.14%) |
Sep 13, 2011 | 2.321 | 2.346 | 2.280 | 2.309 | 931,144 | +0.00(+0.00%) |
Sep 12, 2011 | 2.249 | 2.319 | 2.249 | 2.309 | 1,065,336 | +0.03(+1.15%) |
Sep 09, 2011 | 2.335 | 2.382 | 2.249 | 2.283 | 1,618,352 | -0.08(-3.54%) |
Sep 08, 2011 | 2.337 | 2.420 | 2.316 | 2.366 | 1,484,064 | +0.01(+0.53%) |
Sep 07, 2011 | 2.279 | 2.386 | 2.260 | 2.354 | 1,101,088 | +0.11(+4.73%) |
Sep 06, 2011 | 2.146 | 2.254 | 2.116 | 2.248 | 4,784,024 | +0.02(+1.07%) |
Sep 02, 2011 | 2.216 | 2.297 | 2.204 | 2.224 | 2,122,696 | -0.04(-1.98%) |
Sep 01, 2011 | 2.299 | 2.350 | 2.229 | 2.269 | 1,657,608 | -0.01(-0.49%) |
Aug 31, 2011 | 2.252 | 2.300 | 2.230 | 2.280 | 1,182,632 | +0.04(+1.96%) |
Aug 30, 2011 | 2.274 | 2.274 | 2.192 | 2.236 | 2,141,472 | -0.05(-2.29%) |
Aug 29, 2011 | 2.164 | 2.291 | 2.129 | 2.289 | 812,152 | +0.16(+7.39%) |
Aug 26, 2011 | 2.109 | 2.143 | 2.047 | 2.131 | 1,499,672 | +0.01(+0.29%) |
Aug 25, 2011 | 2.196 | 2.196 | 2.075 | 2.125 | 1,342,648 | -0.05(-2.41%) |
Aug 24, 2011 | 2.130 | 2.209 | 2.087 | 2.178 | 2,306,224 | +0.04(+1.75%) |
Aug 23, 2011 | 2.036 | 2.158 | 2.031 | 2.140 | 1,446,216 | +0.12(+5.94%) |
Aug 22, 2011 | 2.066 | 2.066 | 1.995 | 2.020 | 1,488,928 | +0.01(+0.50%) |
Aug 19, 2011 | 2.030 | 2.115 | 1.984 | 2.010 | 3,043,256 | -0.05(-2.37%) |
Aug 18, 2011 | 2.061 | 2.094 | 2.019 | 2.059 | 2,431,960 | -0.08(-3.63%) |
Aug 17, 2011 | 2.141 | 2.192 | 2.065 | 2.136 | 634,432 | +0.00(+0.23%) |
Aug 16, 2011 | 2.212 | 2.217 | 2.118 | 2.131 | 1,094,096 | -0.11(-4.75%) |
Aug 15, 2011 | 2.184 | 2.244 | 2.143 | 2.237 | 2,915,176 | +0.08(+3.59%) |
Aug 12, 2011 | 2.212 | 2.269 | 2.143 | 2.160 | 1,019,440 | -0.03(-1.59%) |
Aug 11, 2011 | 2.144 | 2.250 | 2.103 | 2.195 | 1,783,656 | +0.06(+2.75%) |
Aug 10, 2011 | 2.031 | 2.196 | 2.002 | 2.136 | 3,961,480 | +0.04(+1.91%) |
Aug 09, 2011 | 2.078 | 2.127 | 1.925 | 2.096 | 3,656,024 | +0.12(+6.14%) |
Aug 08, 2011 | 2.078 | 2.176 | 1.970 | 1.975 | 3,801,232 | -0.18(-8.25%) |
Aug 05, 2011 | 2.136 | 2.178 | 2.044 | 2.152 | 3,257,240 | +0.04(+2.14%) |
Aug 04, 2011 | 2.185 | 2.250 | 2.074 | 2.107 | 2,852,584 | -0.12(-5.28%) |
Aug 03, 2011 | 2.281 | 2.288 | 2.188 | 2.225 | 3,599,240 | -0.05(-2.41%) |
Aug 02, 2011 | 2.447 | 2.458 | 2.260 | 2.280 | 3,417,120 | -0.22(-8.75%) |
Aug 01, 2011 | 2.521 | 2.623 | 2.481 | 2.499 | 4,469,536 | -0.14(-5.17%) |
Jul 29, 2011 | 2.572 | 2.695 | 2.540 | 2.635 | 918,944 | +0.02(+0.91%) |
Jul 28, 2011 | 2.591 | 2.683 | 2.567 | 2.611 | 2,539,312 | +0.03(+1.06%) |
Jul 27, 2011 | 2.624 | 2.644 | 2.572 | 2.584 | 744,296 | -0.06(-2.27%) |
Jul 26, 2011 | 2.623 | 2.685 | 2.612 | 2.644 | 457,944 | +0.01(+0.43%) |
Jul 25, 2011 | 2.730 | 2.751 | 2.611 | 2.632 | 1,199,400 | -0.14(-5.09%) |
Jul 22, 2011 | 2.746 | 2.781 | 2.746 | 2.774 | 1,481,640 | +0.06(+2.31%) |
Jul 21, 2011 | 2.624 | 2.716 | 2.619 | 2.711 | 978,416 | +0.10(+3.98%) |
Jul 20, 2011 | 2.656 | 2.670 | 2.598 | 2.607 | 570,416 | -0.05(-1.74%) |
Jul 19, 2011 | 2.554 | 2.656 | 2.536 | 2.654 | 1,211,536 | +0.14(+5.36%) |
Jul 18, 2011 | 2.534 | 2.534 | 2.466 | 2.519 | 4,834,232 | -0.03(-1.18%) |
Jul 15, 2011 | 2.535 | 2.560 | 2.505 | 2.549 | 1,323,184 | +0.02(+0.94%) |
Jul 14, 2011 | 2.510 | 2.561 | 2.500 | 2.525 | 1,292,824 | +0.02(+0.95%) |
Jul 13, 2011 | 2.561 | 2.585 | 2.500 | 2.501 | 3,228,808 | -0.05(-2.15%) |
Jul 12, 2011 | 2.533 | 2.611 | 2.438 | 2.556 | 10,459,304 | -0.44(-14.65%) |
Jul 11, 2011 | 3.059 | 3.059 | 2.939 | 2.995 | 1,650,544 | -0.11(-3.70%) |
Jul 08, 2011 | 3.115 | 3.150 | 3.069 | 3.110 | 1,326,304 | -0.06(-1.74%) |
Jul 07, 2011 | 3.181 | 3.246 | 3.156 | 3.165 | 709,040 | +0.02(+0.52%) |
Jul 06, 2011 | 3.074 | 3.155 | 3.034 | 3.149 | 905,776 | +0.06(+1.78%) |
Jul 05, 2011 | 3.007 | 3.096 | 2.960 | 3.094 | 675,256 | +0.09(+3.12%) |
Jul 01, 2011 | 3.053 | 3.109 | 2.998 | 3.000 | 1,197,776 | -0.06(-1.96%) |
Jun 30, 2011 | 3.047 | 3.107 | 3.027 | 3.060 | 838,128 | +0.03(+0.95%) |
Jun 29, 2011 | 3.058 | 3.070 | 2.990 | 3.031 | 1,006,400 | -0.00(-0.12%) |
Jun 28, 2011 | 2.955 | 3.040 | 2.928 | 3.035 | 1,133,552 | +0.10(+3.41%) |
Jun 27, 2011 | 3.171 | 3.171 | 2.905 | 2.935 | 5,657,240 | -0.30(-9.17%) |
Jun 24, 2011 | 3.354 | 3.376 | 3.208 | 3.231 | 1,593,544 | -0.10(-3.15%) |
Jun 23, 2011 | 3.237 | 3.355 | 3.237 | 3.336 | 679,112 | +0.05(+1.64%) |
Jun 22, 2011 | 3.296 | 3.348 | 3.276 | 3.283 | 442,816 | -0.03(-0.98%) |
Jun 21, 2011 | 3.309 | 3.328 | 3.228 | 3.315 | 1,058,536 | +0.04(+1.38%) |
Jun 20, 2011 | 3.264 | 3.280 | 3.249 | 3.270 | 1,598,176 | -0.02(-0.49%) |
Jun 17, 2011 | 3.206 | 3.303 | 3.185 | 3.286 | 1,159,320 | +0.11(+3.63%) |
Jun 16, 2011 | 3.249 | 3.339 | 3.132 | 3.171 | 1,405,688 | -0.08(-2.54%) |
Jun 15, 2011 | 3.294 | 3.342 | 3.243 | 3.254 | 786,320 | -0.08(-2.44%) |
Jun 14, 2011 | 3.269 | 3.366 | 3.243 | 3.335 | 1,187,200 | +0.11(+3.45%) |
Jun 13, 2011 | 3.208 | 3.244 | 3.166 | 3.224 | 996,392 | +0.04(+1.14%) |
Jun 10, 2011 | 3.271 | 3.275 | 3.164 | 3.188 | 1,091,096 | -0.10(-3.19%) |
Jun 09, 2011 | 3.330 | 3.366 | 3.280 | 3.292 | 553,040 | -0.02(-0.60%) |
Jun 08, 2011 | 3.324 | 3.353 | 3.290 | 3.312 | 574,736 | -0.03(-0.86%) |
Jun 07, 2011 | 3.379 | 3.420 | 3.290 | 3.341 | 1,352,296 | -0.01(-0.30%) |
Jun 06, 2011 | 3.425 | 3.445 | 3.351 | 3.351 | 4,517,840 | -0.07(-2.05%) |
Jun 03, 2011 | 3.546 | 3.550 | 3.411 | 3.421 | 1,204,208 | -0.08(-2.25%) |
May 24, 2011 | 3.547 | 3.547 | 3.490 | 3.500 | 660,152 | -0.03(-0.78%) |
May 23, 2011 | 3.514 | 3.595 | 3.504 | 3.527 | 969,176 | -0.06(-1.60%) |
May 20, 2011 | 3.623 | 3.667 | 3.579 | 3.585 | 814,104 | -0.04(-1.00%) |
May 19, 2011 | 3.731 | 3.731 | 3.614 | 3.621 | 819,472 | -0.09(-2.33%) |
May 18, 2011 | 3.406 | 3.761 | 3.406 | 3.708 | 1,238,504 | +0.30(+8.72%) |
May 17, 2011 | 3.507 | 3.507 | 3.325 | 3.410 | 1,735,056 | -0.13(-3.64%) |
May 16, 2011 | 3.664 | 3.664 | 3.534 | 3.539 | 571,216 | -0.14(-3.81%) |
May 13, 2011 | 3.754 | 3.760 | 3.598 | 3.679 | 794,784 | -0.08(-2.16%) |
May 12, 2011 | 3.671 | 3.772 | 3.657 | 3.760 | 784,640 | +0.06(+1.69%) |
May 11, 2011 | 3.763 | 3.788 | 3.672 | 3.697 | 697,344 | -0.09(-2.38%) |
May 10, 2011 | 3.755 | 3.799 | 3.741 | 3.788 | 718,136 | +0.04(+1.17%) |
May 09, 2011 | 3.692 | 3.755 | 3.675 | 3.744 | 616,856 | +0.05(+1.25%) |
May 06, 2011 | 3.789 | 3.791 | 3.672 | 3.697 | 629,616 | -0.04(-0.94%) |
May 05, 2011 | 3.660 | 3.789 | 3.660 | 3.732 | 1,102,936 | +0.04(+1.22%) |
May 04, 2011 | 3.736 | 3.736 | 3.612 | 3.688 | 1,096,816 | -0.06(-1.54%) |
May 03, 2011 | 3.849 | 3.882 | 3.711 | 3.745 | 888,184 | -0.12(-3.04%) |