Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.180 | 3.180 | 3.019 | 3.077 | 146,052 | +0.05(+1.58%) |
May 30, 2012 | 3.324 | 3.348 | 2.870 | 3.029 | 401,933 | -0.60(-16.48%) |
May 29, 2012 | 3.372 | 3.691 | 3.316 | 3.627 | 156,825 | +0.36(+10.98%) |
May 25, 2012 | 3.451 | 3.554 | 3.252 | 3.268 | 140,752 | -0.27(-7.66%) |
May 24, 2012 | 3.451 | 3.555 | 3.393 | 3.539 | 15,234 | +0.08(+2.30%) |
May 23, 2012 | 3.428 | 3.467 | 3.348 | 3.459 | 23,865 | -0.05(-1.36%) |
May 22, 2012 | 3.388 | 3.559 | 3.348 | 3.507 | 16,725 | +0.15(+4.51%) |
May 21, 2012 | 3.428 | 3.523 | 3.341 | 3.356 | 154,530 | -0.19(-5.39%) |
May 18, 2012 | 3.595 | 3.595 | 3.420 | 3.547 | 67,449 | -0.01(-0.22%) |
May 17, 2012 | 3.643 | 3.691 | 3.547 | 3.555 | 45,717 | -0.02(-0.67%) |
May 16, 2012 | 3.611 | 3.659 | 3.548 | 3.579 | 23,869 | -0.01(-0.22%) |
May 15, 2012 | 3.675 | 3.683 | 3.539 | 3.587 | 35,867 | -0.09(-2.39%) |
May 14, 2012 | 3.619 | 3.786 | 3.547 | 3.675 | 136,922 | +0.02(+0.44%) |
May 11, 2012 | 3.882 | 3.898 | 3.555 | 3.659 | 124,003 | -0.23(-5.94%) |
May 10, 2012 | 3.930 | 4.005 | 3.882 | 3.890 | 14,979 | -0.03(-0.81%) |
May 09, 2012 | 3.754 | 3.938 | 3.699 | 3.922 | 65,480 | +0.14(+3.80%) |
May 08, 2012 | 3.786 | 3.786 | 3.587 | 3.778 | 98,835 | -0.04(-1.04%) |
May 07, 2012 | 3.842 | 3.938 | 3.810 | 3.818 | 102,254 | +0.01(+0.21%) |
May 04, 2012 | 4.113 | 4.113 | 3.810 | 3.810 | 133,968 | -0.26(-6.46%) |
May 03, 2012 | 4.121 | 4.145 | 4.017 | 4.073 | 52,230 | +0.02(+0.39%) |
May 02, 2012 | 4.145 | 4.145 | 4.025 | 4.057 | 64,387 | -0.04(-0.97%) |
May 01, 2012 | 4.233 | 4.233 | 4.065 | 4.097 | 49,992 | -0.09(-2.10%) |
Apr 30, 2012 | 4.057 | 4.185 | 4.041 | 4.185 | 41,967 | +0.06(+1.55%) |
Apr 27, 2012 | 4.185 | 4.201 | 4.033 | 4.121 | 51,974 | +0.02(+0.58%) |
Apr 26, 2012 | 4.256 | 4.280 | 4.009 | 4.097 | 158,684 | -0.13(-3.02%) |
Apr 25, 2012 | 4.241 | 4.368 | 4.105 | 4.225 | 98,645 | +0.00(+0.00%) |
Apr 24, 2012 | 4.137 | 4.264 | 4.009 | 4.225 | 104,495 | +0.14(+3.31%) |
Apr 23, 2012 | 4.129 | 4.209 | 4.001 | 4.089 | 133,992 | -0.06(-1.54%) |
Apr 20, 2012 | 4.225 | 4.384 | 4.105 | 4.153 | 106,692 | -0.05(-1.14%) |
Apr 19, 2012 | 4.225 | 4.360 | 4.169 | 4.201 | 111,273 | -0.04(-0.94%) |
Apr 18, 2012 | 4.583 | 4.894 | 4.201 | 4.241 | 1,067,739 | -0.29(-6.34%) |
Apr 17, 2012 | 4.416 | 4.663 | 4.408 | 4.528 | 198,331 | +0.03(+0.71%) |
Apr 16, 2012 | 4.344 | 4.528 | 4.105 | 4.496 | 217,579 | +0.11(+2.54%) |
Apr 13, 2012 | 4.504 | 4.542 | 4.264 | 4.384 | 121,857 | -0.06(-1.26%) |
Apr 12, 2012 | 4.249 | 4.583 | 4.233 | 4.440 | 427,860 | +0.26(+6.10%) |
Apr 11, 2012 | 4.009 | 4.256 | 3.970 | 4.185 | 209,753 | +0.06(+1.55%) |
Apr 10, 2012 | 4.320 | 4.575 | 4.002 | 4.121 | 389,707 | -0.25(-5.66%) |
Apr 09, 2012 | 4.041 | 4.384 | 3.938 | 4.368 | 677,305 | +0.28(+6.82%) |
Apr 05, 2012 | 4.249 | 4.512 | 3.946 | 4.089 | 1,359,490 | -0.24(-5.52%) |
Apr 04, 2012 | 4.424 | 5.149 | 4.249 | 4.328 | 7,809,355 | +0.69(+19.08%) |
Apr 03, 2012 | 3.810 | 3.906 | 3.603 | 3.635 | 80,322 | -0.18(-4.80%) |
Apr 02, 2012 | 3.786 | 3.826 | 3.762 | 3.818 | 54,619 | +0.11(+3.01%) |
Mar 30, 2012 | 3.539 | 3.762 | 3.475 | 3.707 | 35,037 | +0.14(+4.03%) |
Mar 29, 2012 | 3.667 | 3.667 | 3.443 | 3.563 | 20,723 | -0.02(-0.45%) |
Mar 28, 2012 | 3.435 | 3.667 | 3.364 | 3.579 | 43,809 | +0.10(+2.75%) |
Mar 27, 2012 | 3.348 | 3.523 | 3.340 | 3.483 | 48,363 | +0.17(+5.28%) |
Mar 26, 2012 | 3.188 | 3.340 | 3.157 | 3.309 | 65,206 | +0.10(+3.25%) |
Mar 23, 2012 | 3.141 | 3.204 | 3.141 | 3.204 | 12,253 | +0.03(+1.01%) |
Mar 22, 2012 | 3.236 | 3.236 | 3.094 | 3.172 | 28,983 | -0.02(-0.50%) |
Mar 21, 2012 | 3.428 | 3.428 | 3.180 | 3.188 | 72,474 | -0.06(-1.72%) |
Mar 20, 2012 | 3.188 | 3.268 | 3.172 | 3.244 | 16,114 | +0.04(+1.24%) |
Mar 19, 2012 | 3.141 | 3.332 | 3.141 | 3.204 | 27,799 | -0.02(-0.74%) |
Mar 16, 2012 | 3.293 | 3.293 | 3.188 | 3.228 | 3,700 | -0.00(-0.10%) |
Mar 15, 2012 | 3.188 | 3.316 | 3.141 | 3.231 | 14,929 | +0.04(+1.10%) |
Mar 14, 2012 | 3.204 | 3.228 | 3.045 | 3.196 | 112,280 | -0.07(-2.20%) |
Mar 13, 2012 | 3.348 | 3.555 | 3.204 | 3.268 | 47,599 | -0.09(-2.61%) |
Mar 12, 2012 | 3.515 | 3.539 | 3.301 | 3.356 | 10,161 | -0.13(-3.66%) |
Mar 09, 2012 | 3.332 | 3.643 | 3.332 | 3.483 | 12,876 | +0.16(+4.80%) |
Mar 08, 2012 | 3.364 | 3.467 | 3.324 | 3.324 | 44,000 | -0.10(-2.80%) |
Mar 07, 2012 | 3.435 | 3.459 | 3.388 | 3.420 | 10,407 | -0.02(-0.69%) |
Mar 06, 2012 | 3.579 | 3.635 | 3.300 | 3.443 | 35,350 | -0.19(-5.26%) |
Mar 05, 2012 | 3.850 | 3.850 | 3.547 | 3.635 | 28,306 | -0.22(-5.59%) |
Mar 02, 2012 | 3.595 | 3.890 | 3.523 | 3.850 | 119,305 | +0.26(+7.33%) |
Mar 01, 2012 | 3.627 | 3.627 | 3.443 | 3.587 | 25,304 | -0.08(-2.17%) |
Feb 29, 2012 | 3.826 | 3.826 | 3.388 | 3.667 | 122,914 | -0.15(-3.97%) |
Feb 28, 2012 | 3.348 | 3.906 | 3.348 | 3.818 | 235,090 | +0.47(+14.05%) |
Feb 27, 2012 | 3.340 | 3.348 | 3.220 | 3.348 | 9,645 | +0.03(+0.96%) |
Feb 24, 2012 | 3.332 | 3.332 | 3.252 | 3.316 | 2,029 | +0.01(+0.24%) |
Feb 23, 2012 | 3.284 | 3.329 | 3.236 | 3.308 | 10,239 | +0.03(+0.97%) |
Feb 22, 2012 | 3.348 | 3.348 | 3.252 | 3.276 | 43,596 | -0.04(-1.20%) |
Feb 21, 2012 | 3.348 | 3.396 | 3.268 | 3.316 | 34,210 | +0.02(+0.48%) |
Feb 17, 2012 | 3.300 | 3.300 | 3.156 | 3.300 | 57,099 | -0.02(-0.72%) |
Feb 16, 2012 | 3.268 | 3.348 | 3.268 | 3.324 | 23,095 | +0.12(+3.73%) |
Feb 15, 2012 | 3.372 | 3.421 | 3.188 | 3.204 | 44,918 | -0.18(-5.19%) |
Feb 14, 2012 | 3.515 | 3.515 | 3.333 | 3.380 | 16,986 | -0.14(-3.85%) |
Feb 13, 2012 | 3.483 | 3.531 | 3.236 | 3.515 | 11,848 | +0.04(+1.15%) |
Feb 10, 2012 | 3.443 | 3.507 | 3.443 | 3.475 | 11,368 | -0.06(-1.80%) |
Feb 09, 2012 | 3.579 | 3.643 | 3.467 | 3.539 | 29,769 | -0.08(-2.20%) |
Feb 08, 2012 | 3.603 | 3.619 | 3.428 | 3.619 | 40,953 | +0.09(+2.48%) |
Feb 07, 2012 | 3.204 | 3.587 | 3.204 | 3.531 | 108,969 | +0.28(+8.58%) |
Feb 06, 2012 | 3.109 | 3.308 | 3.103 | 3.252 | 63,329 | +0.17(+5.43%) |
Feb 03, 2012 | 3.252 | 3.308 | 2.981 | 3.085 | 63,905 | -0.18(-5.61%) |
Feb 02, 2012 | 3.228 | 3.284 | 3.220 | 3.268 | 5,018 | +0.01(+0.24%) |
Feb 01, 2012 | 3.188 | 3.260 | 3.188 | 3.260 | 26,318 | +0.06(+1.74%) |
Jan 31, 2012 | 3.252 | 3.260 | 3.156 | 3.204 | 18,606 | -0.10(-2.90%) |
Jan 30, 2012 | 3.244 | 3.507 | 3.220 | 3.300 | 85,313 | +0.02(+0.49%) |
Jan 27, 2012 | 3.268 | 3.348 | 3.253 | 3.284 | 24,101 | -0.04(-1.20%) |
Jan 26, 2012 | 3.212 | 3.388 | 3.212 | 3.324 | 28,818 | +0.09(+2.71%) |
Jan 25, 2012 | 3.284 | 3.308 | 3.157 | 3.236 | 18,354 | -0.04(-1.22%) |
Jan 24, 2012 | 3.308 | 3.308 | 3.220 | 3.276 | 32,111 | -0.05(-1.44%) |
Jan 23, 2012 | 3.428 | 3.428 | 3.276 | 3.324 | 15,160 | -0.10(-3.02%) |
Jan 20, 2012 | 3.356 | 3.431 | 3.308 | 3.428 | 14,422 | -0.02(-0.67%) |
Jan 19, 2012 | 3.308 | 3.451 | 3.308 | 3.451 | 53,364 | +0.05(+1.62%) |
Jan 18, 2012 | 3.571 | 3.571 | 3.388 | 3.396 | 41,992 | +0.02(+0.45%) |
Jan 17, 2012 | 3.340 | 3.404 | 3.117 | 3.380 | 105,129 | +0.06(+1.92%) |
Jan 13, 2012 | 3.499 | 3.515 | 3.284 | 3.317 | 67,202 | -0.27(-7.64%) |
Jan 12, 2012 | 3.467 | 3.730 | 3.380 | 3.591 | 110,139 | +0.22(+6.50%) |
Jan 11, 2012 | 3.539 | 3.555 | 3.372 | 3.372 | 24,393 | -0.18(-5.16%) |
Jan 10, 2012 | 3.451 | 3.667 | 3.443 | 3.555 | 55,669 | +0.11(+3.24%) |
Jan 09, 2012 | 3.515 | 3.579 | 3.276 | 3.443 | 51,636 | -0.02(-0.67%) |
Jan 06, 2012 | 3.228 | 3.547 | 3.109 | 3.467 | 147,627 | +0.25(+7.92%) |
Jan 05, 2012 | 3.332 | 3.420 | 3.125 | 3.212 | 32,531 | -0.13(-3.82%) |
Jan 04, 2012 | 3.372 | 3.428 | 3.228 | 3.340 | 102,554 | +0.36(+12.03%) |
Dec 30, 2011 | 2.893 | 2.989 | 2.870 | 2.981 | 43,544 | +0.06(+2.19%) |
Dec 29, 2011 | 3.037 | 3.037 | 2.862 | 2.917 | 58,996 | -0.17(-5.43%) |
Dec 28, 2011 | 3.029 | 3.109 | 2.909 | 3.085 | 53,791 | +0.06(+2.11%) |
Dec 27, 2011 | 2.981 | 3.069 | 2.917 | 3.021 | 32,723 | +0.11(+3.84%) |
Dec 23, 2011 | 2.878 | 2.965 | 2.846 | 2.909 | 16,905 | +0.08(+2.82%) |
Dec 21, 2011 | 2.885 | 2.898 | 2.726 | 2.830 | 66,981 | +0.02(+0.85%) |
Dec 20, 2011 | 2.949 | 3.005 | 2.790 | 2.806 | 147,820 | -0.06(-2.22%) |
Dec 19, 2011 | 2.909 | 3.085 | 2.830 | 2.870 | 111,662 | +0.06(+1.98%) |
Dec 16, 2011 | 2.917 | 3.021 | 2.630 | 2.814 | 155,893 | -0.06(-1.94%) |
Dec 15, 2011 | 3.284 | 3.347 | 2.806 | 2.870 | 288,199 | -0.43(-13.08%) |
Dec 14, 2011 | 3.308 | 3.587 | 3.141 | 3.301 | 354,022 | -0.03(-0.92%) |
Dec 13, 2011 | 3.587 | 3.826 | 3.276 | 3.332 | 283,662 | -0.29(-7.93%) |
Dec 12, 2011 | 3.316 | 3.619 | 3.212 | 3.619 | 109,660 | +0.30(+9.13%) |
Dec 09, 2011 | 3.220 | 3.483 | 3.220 | 3.316 | 55,912 | +0.03(+0.97%) |
Dec 08, 2011 | 3.467 | 3.467 | 3.101 | 3.284 | 197,928 | -0.19(-5.51%) |
Dec 07, 2011 | 3.348 | 3.778 | 3.332 | 3.475 | 314,363 | +0.06(+1.63%) |
Dec 06, 2011 | 3.332 | 3.507 | 2.981 | 3.420 | 414,049 | +0.22(+6.72%) |
Dec 05, 2011 | 3.587 | 3.627 | 3.117 | 3.204 | 360,060 | -0.43(-11.84%) |
Dec 02, 2011 | 3.993 | 4.065 | 3.563 | 3.635 | 446,796 | -0.41(-10.24%) |
Dec 01, 2011 | 3.380 | 4.057 | 3.236 | 4.049 | 881,149 | +0.69(+20.38%) |
Nov 30, 2011 | 3.675 | 3.675 | 3.172 | 3.364 | 488,081 | -0.17(-4.74%) |
Nov 29, 2011 | 2.870 | 3.858 | 2.551 | 3.531 | 1,680,010 | +1.42(+67.17%) |
Nov 28, 2011 | 2.112 | 2.136 | 2.112 | 2.112 | 11,165 | +0.02(+1.14%) |
Nov 23, 2011 | 2.096 | 2.088 | 2.088 | 2.088 | 2,509 | -0.01(-0.38%) |
Nov 22, 2011 | 2.104 | 2.104 | 2.096 | 2.096 | 250 | +0.01(+0.38%) |
Nov 21, 2011 | 2.088 | 2.112 | 2.088 | 2.088 | 10,790 | +0.00(+0.00%) |
Nov 18, 2011 | 2.092 | 2.092 | 2.088 | 2.088 | 5,131 | +0.01(+0.38%) |
Nov 17, 2011 | 2.015 | 2.080 | 2.009 | 2.080 | 7,316 | +0.09(+4.40%) |
Nov 16, 2011 | 2.017 | 2.017 | 1.993 | 1.993 | 16,058 | -0.04(-1.96%) |
Nov 15, 2011 | 2.033 | 2.041 | 2.025 | 2.033 | 11,416 | +0.05(+2.41%) |
Nov 14, 2011 | 1.993 | 1.993 | 1.985 | 1.985 | 545 | +0.00(+0.00%) |
Nov 11, 2011 | 1.993 | 2.009 | 1.969 | 1.985 | 627 | +0.02(+1.22%) |
Nov 10, 2011 | 2.455 | 2.455 | 1.913 | 1.961 | 16,597 | +0.06(+3.36%) |
Nov 09, 2011 | 1.945 | 1.953 | 1.897 | 1.897 | 8,020 | -0.06(-3.25%) |
Nov 08, 2011 | 1.897 | 1.961 | 1.897 | 1.961 | 18,165 | +0.06(+3.36%) |
Nov 07, 2011 | 1.897 | 1.897 | 1.897 | 1.897 | 12,233 | -0.01(-0.42%) |
Nov 04, 2011 | 1.897 | 1.905 | 1.897 | 1.905 | 501 | +0.00(+0.00%) |
Nov 03, 2011 | 1.953 | 1.953 | 1.905 | 1.905 | 2,574 | -0.08(-4.02%) |
Nov 02, 2011 | 1.905 | 1.985 | 1.905 | 1.985 | 1,371 | +0.06(+3.32%) |
Nov 01, 2011 | 1.913 | 1.929 | 1.913 | 1.921 | 21,949 | -0.00(-0.26%) |
Oct 31, 2011 | 1.913 | 1.926 | 1.913 | 1.926 | 1,190 | +0.01(+0.63%) |
Oct 28, 2011 | 2.025 | 2.025 | 1.913 | 1.914 | 13,816 | -0.08(-3.96%) |
Oct 27, 2011 | 1.929 | 1.993 | 1.929 | 1.993 | 62,937 | +0.10(+5.04%) |
Oct 26, 2011 | 1.913 | 1.913 | 1.897 | 1.897 | 20,700 | +0.02(+0.81%) |
Oct 25, 2011 | 1.881 | 1.913 | 1.873 | 1.882 | 26,547 | -0.01(-0.44%) |
Oct 24, 2011 | 1.889 | 1.897 | 1.889 | 1.890 | 4,390 | +0.00(+0.06%) |
Oct 21, 2011 | 1.873 | 1.993 | 1.873 | 1.889 | 49,006 | +0.01(+0.42%) |
Oct 19, 2011 | 1.881 | 1.881 | 1.881 | 1.881 | 0 | +0.01(+0.42%) |
Oct 18, 2011 | 1.873 | 1.881 | 1.873 | 1.873 | 3,598 | -0.02(-0.84%) |
Oct 17, 2011 | 1.913 | 1.913 | 1.873 | 1.889 | 2,509 | -0.02(-1.25%) |
Oct 14, 2011 | 1.913 | 1.913 | 1.873 | 1.913 | 5,645 | +0.03(+1.69%) |
Oct 12, 2011 | 1.881 | 1.881 | 1.881 | 1.881 | 1,881 | -0.03(-1.67%) |
Oct 11, 2011 | 1.881 | 1.913 | 1.881 | 1.913 | 2,634 | +0.00(+0.00%) |
Oct 10, 2011 | 1.873 | 1.921 | 1.873 | 1.913 | 46,020 | +0.08(+4.35%) |
Oct 07, 2011 | 1.897 | 1.897 | 1.833 | 1.833 | 30,611 | -0.06(-3.36%) |
Oct 06, 2011 | 1.953 | 1.953 | 1.849 | 1.897 | 58,322 | -0.02(-0.83%) |
Oct 05, 2011 | 1.897 | 1.913 | 1.857 | 1.913 | 2,760 | +0.01(+0.42%) |
Oct 04, 2011 | 1.905 | 1.905 | 1.905 | 1.905 | 2,509 | +0.02(+1.27%) |
Oct 03, 2011 | 1.873 | 1.883 | 1.849 | 1.881 | 13,851 | +0.03(+1.72%) |
Sep 30, 2011 | 1.873 | 1.873 | 1.849 | 1.849 | 3,763 | -0.08(-4.13%) |
Sep 28, 2011 | 1.929 | 1.929 | 1.929 | 1.929 | 0 | +0.00(+0.00%) |
Sep 27, 2011 | 1.953 | 2.009 | 1.913 | 1.929 | 98,367 | +0.02(+0.83%) |
Sep 26, 2011 | 1.833 | 1.953 | 1.833 | 1.913 | 20,825 | +0.11(+6.19%) |
Sep 23, 2011 | 1.817 | 1.817 | 1.754 | 1.801 | 40,647 | -0.02(-1.31%) |
Sep 22, 2011 | 1.825 | 1.829 | 1.825 | 1.825 | 30,466 | -0.01(-0.43%) |
Sep 21, 2011 | 1.865 | 1.865 | 1.833 | 1.833 | 11,988 | -0.01(-0.43%) |
Sep 20, 2011 | 1.865 | 1.865 | 1.833 | 1.841 | 19,178 | -0.06(-2.94%) |
Sep 19, 2011 | 1.833 | 1.897 | 1.833 | 1.897 | 3,640 | +0.06(+3.03%) |
Sep 16, 2011 | 1.853 | 1.853 | 1.825 | 1.841 | 45,299 | +0.03(+1.76%) |
Sep 15, 2011 | 1.825 | 1.857 | 1.809 | 1.809 | 11,957 | +0.06(+3.18%) |
Sep 14, 2011 | 1.833 | 1.841 | 1.738 | 1.754 | 265,710 | -0.10(-5.17%) |
Sep 13, 2011 | 1.969 | 1.969 | 1.849 | 1.849 | 53,678 | -0.07(-3.73%) |
Sep 12, 2011 | 2.057 | 2.072 | 1.913 | 1.921 | 40,554 | -0.16(-7.66%) |
Sep 09, 2011 | 2.072 | 2.176 | 2.072 | 2.080 | 1,944 | -0.03(-1.51%) |
Sep 08, 2011 | 2.224 | 2.224 | 2.057 | 2.112 | 52,791 | -0.16(-7.02%) |
Sep 07, 2011 | 2.280 | 2.288 | 2.256 | 2.272 | 15,781 | -0.01(-0.35%) |
Sep 06, 2011 | 2.280 | 2.288 | 2.232 | 2.280 | 14,700 | -0.02(-0.69%) |
Sep 02, 2011 | 2.375 | 2.375 | 2.296 | 2.296 | 9,158 | -0.08(-3.34%) |
Sep 01, 2011 | 2.359 | 2.375 | 2.359 | 2.375 | 9,660 | +0.02(+0.66%) |
Aug 31, 2011 | 2.351 | 2.383 | 2.240 | 2.359 | 54,650 | +0.02(+0.68%) |
Aug 30, 2011 | 2.351 | 2.351 | 2.296 | 2.343 | 6,982 | +0.03(+1.41%) |
Aug 29, 2011 | 2.343 | 2.351 | 2.296 | 2.311 | 4,668 | -0.03(-1.39%) |
Aug 26, 2011 | 2.351 | 2.351 | 2.343 | 2.343 | 3,763 | +0.02(+0.68%) |
Aug 24, 2011 | 2.328 | 2.328 | 2.328 | 2.328 | 0 | +0.02(+0.69%) |
Aug 23, 2011 | 2.272 | 2.328 | 2.232 | 2.312 | 20,072 | +0.04(+1.75%) |
Aug 22, 2011 | 2.272 | 2.343 | 2.272 | 2.272 | 18,472 | +0.04(+1.79%) |
Aug 19, 2011 | 2.312 | 2.312 | 2.232 | 2.232 | 14,536 | -0.08(-3.45%) |
Aug 18, 2011 | 2.312 | 2.312 | 2.298 | 2.312 | 6,779 | +0.03(+1.40%) |
Aug 17, 2011 | 2.351 | 2.351 | 2.272 | 2.280 | 20,323 | -0.07(-3.05%) |
Aug 15, 2011 | 2.280 | 2.351 | 2.351 | 2.351 | 44,034 | +0.02(+1.03%) |
Aug 12, 2011 | 2.326 | 2.351 | 2.326 | 2.328 | 5,959 | +0.02(+1.04%) |
Aug 11, 2011 | 2.168 | 2.304 | 2.168 | 2.304 | 7,276 | +0.15(+7.04%) |
Aug 10, 2011 | 2.160 | 2.160 | 2.136 | 2.152 | 3,764 | +0.14(+7.14%) |
Aug 09, 2011 | 1.913 | 2.072 | 1.905 | 2.009 | 3,645 | +0.11(+5.88%) |
Aug 08, 2011 | 2.296 | 2.296 | 1.889 | 1.897 | 27,997 | -0.19(-9.16%) |
Aug 05, 2011 | 1.977 | 2.160 | 1.905 | 2.088 | 4,610 | +0.02(+1.16%) |
Aug 04, 2011 | 2.112 | 2.112 | 1.945 | 2.064 | 40,717 | -0.12(-5.47%) |
Aug 03, 2011 | 2.176 | 2.224 | 2.128 | 2.184 | 47,301 | -0.06(-2.84%) |
Aug 02, 2011 | 2.351 | 2.351 | 2.240 | 2.248 | 8,844 | -0.14(-6.00%) |
Aug 01, 2011 | 2.391 | 2.391 | 2.391 | 2.391 | 29,983 | +0.07(+3.09%) |
Jul 29, 2011 | 2.375 | 2.375 | 2.272 | 2.320 | 7,079 | +0.00(+0.00%) |
Jul 28, 2011 | 2.391 | 2.391 | 2.248 | 2.320 | 12,026 | -0.07(-3.12%) |
Jul 27, 2011 | 2.394 | 2.394 | 2.394 | 2.394 | 150 | +0.02(+0.79%) |
Jul 26, 2011 | 2.391 | 2.391 | 2.359 | 2.375 | 4,641 | -0.02(-0.67%) |
Jul 25, 2011 | 2.391 | 2.414 | 2.391 | 2.391 | 6,649 | +0.02(+0.67%) |
Jul 22, 2011 | 2.375 | 2.377 | 2.375 | 2.375 | 2,760 | +0.00(+0.00%) |
Jul 21, 2011 | 2.375 | 2.415 | 2.375 | 2.375 | 3,644 | +0.01(+0.34%) |
Jul 20, 2011 | 2.351 | 2.407 | 2.312 | 2.367 | 12,092 | -0.02(-1.00%) |
Jul 19, 2011 | 2.391 | 2.415 | 2.391 | 2.391 | 21,417 | +0.00(+0.00%) |
Jul 18, 2011 | 2.391 | 2.407 | 2.363 | 2.391 | 18,760 | +0.02(+0.67%) |
Jul 15, 2011 | 2.431 | 2.463 | 2.375 | 2.375 | 35,626 | -0.06(-2.61%) |
Jul 14, 2011 | 2.519 | 2.519 | 2.439 | 2.439 | 2,191 | -0.01(-0.52%) |
Jul 13, 2011 | 2.439 | 2.463 | 2.415 | 2.452 | 8,056 | +0.06(+2.53%) |
Jul 12, 2011 | 2.367 | 2.431 | 2.351 | 2.391 | 28,027 | -0.02(-0.66%) |
Jul 11, 2011 | 2.399 | 2.415 | 2.351 | 2.407 | 13,692 | -0.01(-0.49%) |
Jul 08, 2011 | 2.399 | 2.439 | 2.399 | 2.419 | 14,537 | +0.01(+0.50%) |
Jul 07, 2011 | 2.399 | 2.439 | 2.399 | 2.407 | 4,137 | +0.02(+0.67%) |
Jul 06, 2011 | 2.431 | 2.439 | 2.391 | 2.391 | 5,168 | -0.05(-1.96%) |
Jul 05, 2011 | 2.439 | 2.439 | 2.439 | 2.439 | 3,093 | +0.02(+0.66%) |
Jul 01, 2011 | 2.439 | 2.439 | 2.383 | 2.423 | 7,150 | +0.00(+0.00%) |
Jun 30, 2011 | 2.463 | 2.463 | 2.423 | 2.423 | 11,057 | -0.01(-0.33%) |
Jun 29, 2011 | 2.431 | 2.447 | 2.431 | 2.431 | 12,106 | +0.00(+0.00%) |
Jun 28, 2011 | 2.431 | 2.439 | 2.415 | 2.431 | 8,625 | +0.00(+0.00%) |
Jun 27, 2011 | 2.415 | 2.447 | 2.415 | 2.431 | 27,694 | +0.02(+0.66%) |
Jun 24, 2011 | 2.391 | 2.415 | 2.343 | 2.415 | 2,159 | +0.00(+0.00%) |
Jun 23, 2011 | 2.399 | 2.431 | 2.399 | 2.415 | 1,442 | +0.00(+0.00%) |
Jun 21, 2011 | 2.415 | 2.415 | 2.415 | 2.415 | 376 | -0.00(-0.00%) |
Jun 20, 2011 | 2.415 | 2.447 | 2.399 | 2.415 | 3,669 | -0.03(-1.30%) |
Jun 17, 2011 | 2.399 | 2.463 | 2.391 | 2.447 | 3,486 | +0.02(+0.99%) |
Jun 16, 2011 | 2.423 | 2.471 | 2.423 | 2.423 | 4,848 | -0.03(-1.30%) |
Jun 15, 2011 | 2.447 | 2.506 | 2.423 | 2.455 | 9,816 | -0.05(-1.91%) |
Jun 14, 2011 | 2.503 | 2.511 | 2.479 | 2.503 | 31,760 | +0.00(+0.00%) |
Jun 13, 2011 | 2.519 | 2.527 | 2.471 | 2.503 | 39,066 | +0.03(+1.29%) |
Jun 10, 2011 | 2.479 | 2.479 | 2.471 | 2.471 | 6,523 | -0.02(-0.86%) |
Jun 09, 2011 | 2.503 | 2.503 | 2.463 | 2.492 | 15,069 | -0.00(-0.10%) |
Jun 08, 2011 | 2.535 | 2.535 | 2.487 | 2.495 | 26,960 | -0.02(-0.63%) |
Jun 07, 2011 | 2.511 | 2.535 | 2.471 | 2.511 | 24,289 | +0.00(+0.00%) |
Jun 06, 2011 | 2.472 | 2.520 | 2.471 | 2.511 | 25,750 | +0.02(+0.96%) |