Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.640 | 4.870 | 4.550 | 4.780 | 83,903 | +0.15(+3.24%) |
Aug 30, 2012 | 4.530 | 4.710 | 4.450 | 4.630 | 139,806 | +0.19(+4.28%) |
Aug 29, 2012 | 4.230 | 4.540 | 4.200 | 4.440 | 87,135 | +0.14(+3.26%) |
Aug 27, 2012 | 4.330 | 4.350 | 4.070 | 4.300 | 63,577 | -0.01(-0.23%) |
Aug 24, 2012 | 4.080 | 4.370 | 4.020 | 4.310 | 125,533 | +0.25(+6.16%) |
Aug 23, 2012 | 4.420 | 4.420 | 3.820 | 4.060 | 236,666 | -0.29(-6.67%) |
Aug 22, 2012 | 4.360 | 4.490 | 4.320 | 4.350 | 120,265 | -0.07(-1.58%) |
Aug 21, 2012 | 4.650 | 4.650 | 4.350 | 4.420 | 198,890 | -0.26(-5.56%) |
Aug 20, 2012 | 4.780 | 4.880 | 4.560 | 4.680 | 158,490 | -0.24(-4.88%) |
Aug 17, 2012 | 4.920 | 4.920 | 4.720 | 4.920 | 108,698 | +0.06(+1.23%) |
Aug 16, 2012 | 4.800 | 4.950 | 4.800 | 4.860 | 134,452 | +0.04(+0.83%) |
Aug 15, 2012 | 4.820 | 4.880 | 4.720 | 4.820 | 101,681 | -0.04(-0.82%) |
Aug 14, 2012 | 4.890 | 4.950 | 4.690 | 4.860 | 234,567 | +0.11(+2.32%) |
Aug 13, 2012 | 4.950 | 5.040 | 4.300 | 4.750 | 269,125 | -0.17(-3.46%) |
Aug 10, 2012 | 4.950 | 4.980 | 4.710 | 4.920 | 159,885 | -0.03(-0.61%) |
Aug 09, 2012 | 5.000 | 5.100 | 4.810 | 4.950 | 332,621 | -0.01(-0.20%) |
Aug 08, 2012 | 4.810 | 5.130 | 4.810 | 4.960 | 530,166 | +0.19(+3.98%) |
Aug 07, 2012 | 4.640 | 4.780 | 4.550 | 4.770 | 271,794 | +0.24(+5.30%) |
Aug 06, 2012 | 4.450 | 4.640 | 4.400 | 4.530 | 249,252 | +0.16(+3.66%) |
Aug 03, 2012 | 4.320 | 4.390 | 4.178 | 4.370 | 64,972 | +0.08(+1.86%) |
Aug 02, 2012 | 4.230 | 4.390 | 4.150 | 4.290 | 115,419 | +0.01(+0.23%) |
Aug 01, 2012 | 4.080 | 4.300 | 4.010 | 4.280 | 129,454 | +0.19(+4.65%) |
Jul 31, 2012 | 3.940 | 4.140 | 3.912 | 4.090 | 71,984 | +0.15(+3.81%) |
Jul 30, 2012 | 3.950 | 4.000 | 3.850 | 3.940 | 66,710 | +0.09(+2.34%) |
Jul 27, 2012 | 3.900 | 4.000 | 3.804 | 3.850 | 78,762 | -0.02(-0.52%) |
Jul 26, 2012 | 3.930 | 4.050 | 3.810 | 3.870 | 65,182 | -0.02(-0.51%) |
Jul 25, 2012 | 4.000 | 4.040 | 3.660 | 3.890 | 142,136 | -0.12(-2.99%) |
Jul 24, 2012 | 4.220 | 4.329 | 3.950 | 4.010 | 280,578 | -0.19(-4.52%) |
Jul 23, 2012 | 3.800 | 4.290 | 3.760 | 4.200 | 673,613 | +0.37(+9.66%) |
Jul 20, 2012 | 3.750 | 3.831 | 3.744 | 3.830 | 36,560 | +0.08(+2.13%) |
Jul 19, 2012 | 3.700 | 3.780 | 3.670 | 3.750 | 59,435 | +0.06(+1.63%) |
Jul 18, 2012 | 3.680 | 3.810 | 3.600 | 3.690 | 111,612 | +0.03(+0.82%) |
Jul 17, 2012 | 3.810 | 3.830 | 3.580 | 3.660 | 116,231 | -0.14(-3.68%) |
Jul 16, 2012 | 3.790 | 3.980 | 3.720 | 3.800 | 266,179 | +0.05(+1.33%) |
Jul 13, 2012 | 3.640 | 3.800 | 3.600 | 3.750 | 236,789 | +0.11(+3.02%) |
Jul 12, 2012 | 3.630 | 3.750 | 3.480 | 3.640 | 346,844 | +0.12(+3.41%) |
Jul 11, 2012 | 3.190 | 3.650 | 3.040 | 3.520 | 337,600 | +0.35(+11.04%) |
Jul 10, 2012 | 3.180 | 3.210 | 3.000 | 3.170 | 104,022 | +0.03(+0.96%) |
Jul 09, 2012 | 3.170 | 3.280 | 3.130 | 3.140 | 44,895 | -0.11(-3.38%) |
Jul 06, 2012 | 3.250 | 3.300 | 3.200 | 3.250 | 79,998 | -0.00(-0.00%) |
Jul 05, 2012 | 3.170 | 3.400 | 3.145 | 3.250 | 109,107 | +0.11(+3.50%) |
Jul 03, 2012 | 3.220 | 3.230 | 3.140 | 3.140 | 44,528 | -0.03(-0.95%) |
Jul 02, 2012 | 3.080 | 3.230 | 3.080 | 3.170 | 49,934 | +0.08(+2.59%) |
Jun 29, 2012 | 3.070 | 3.120 | 3.010 | 3.090 | 61,761 | +0.04(+1.31%) |
Jun 28, 2012 | 3.030 | 3.160 | 2.990 | 3.050 | 39,810 | +0.02(+0.66%) |
Jun 27, 2012 | 3.250 | 3.250 | 2.917 | 3.030 | 83,084 | -0.22(-6.77%) |
Jun 26, 2012 | 3.380 | 3.460 | 3.150 | 3.250 | 86,937 | -0.11(-3.27%) |
Jun 25, 2012 | 3.210 | 3.510 | 3.170 | 3.360 | 207,784 | +0.19(+5.99%) |
Jun 22, 2012 | 2.750 | 3.375 | 2.750 | 3.170 | 228,623 | +0.46(+16.97%) |
Jun 21, 2012 | 2.750 | 2.880 | 2.690 | 2.710 | 68,850 | -0.01(-0.37%) |
Jun 20, 2012 | 2.700 | 2.760 | 2.700 | 2.720 | 34,085 | +0.07(+2.65%) |
Jun 19, 2012 | 2.700 | 2.700 | 2.590 | 2.650 | 26,649 | -0.00(-0.00%) |
Jun 18, 2012 | 2.650 | 2.750 | 2.610 | 2.650 | 20,447 | +0.02(+0.76%) |
Jun 15, 2012 | 2.580 | 2.710 | 2.550 | 2.630 | 131,739 | +0.04(+1.54%) |
Jun 14, 2012 | 2.720 | 2.720 | 2.331 | 2.590 | 71,164 | -0.12(-4.43%) |
Jun 13, 2012 | 2.750 | 2.760 | 2.690 | 2.710 | 29,602 | -0.01(-0.54%) |
Jun 12, 2012 | 2.710 | 2.760 | 2.710 | 2.725 | 19,241 | +0.01(+0.55%) |
Jun 11, 2012 | 2.760 | 2.760 | 2.680 | 2.710 | 24,768 | -0.03(-1.09%) |
Jun 08, 2012 | 2.780 | 2.880 | 2.720 | 2.740 | 24,833 | -0.04(-1.44%) |
Jun 07, 2012 | 2.760 | 2.839 | 2.730 | 2.780 | 38,645 | +0.06(+2.21%) |
Jun 06, 2012 | 2.830 | 2.840 | 2.700 | 2.720 | 19,600 | -0.11(-3.89%) |
Jun 05, 2012 | 2.780 | 2.840 | 2.750 | 2.830 | 19,787 | +0.11(+4.04%) |
Jun 04, 2012 | 2.840 | 2.850 | 2.640 | 2.720 | 77,648 | -0.13(-4.56%) |
Jun 01, 2012 | 2.880 | 2.900 | 2.800 | 2.850 | 22,210 | -0.11(-3.72%) |
May 31, 2012 | 2.980 | 3.000 | 2.850 | 2.960 | 31,282 | +0.01(+0.34%) |
May 30, 2012 | 2.930 | 2.970 | 2.854 | 2.950 | 15,626 | -0.04(-1.34%) |
May 29, 2012 | 3.050 | 3.080 | 2.950 | 2.990 | 15,704 | -0.01(-0.33%) |
May 25, 2012 | 2.910 | 3.020 | 2.910 | 3.000 | 67,071 | +0.11(+3.81%) |
May 24, 2012 | 2.930 | 2.930 | 2.800 | 2.890 | 14,300 | -0.02(-0.69%) |
May 23, 2012 | 2.940 | 2.940 | 2.850 | 2.910 | 8,780 | -0.04(-1.36%) |
May 22, 2012 | 3.040 | 3.040 | 2.950 | 2.950 | 32,875 | -0.10(-3.28%) |
May 21, 2012 | 2.620 | 3.050 | 2.550 | 3.050 | 89,477 | +0.40(+15.09%) |
May 18, 2012 | 2.730 | 2.730 | 2.540 | 2.650 | 53,676 | -0.08(-2.93%) |
May 17, 2012 | 3.010 | 3.040 | 2.650 | 2.730 | 105,798 | -0.27(-9.00%) |
May 16, 2012 | 3.030 | 3.150 | 2.860 | 3.000 | 44,752 | -0.03(-0.99%) |
May 15, 2012 | 3.000 | 3.120 | 2.750 | 3.030 | 258,926 | +0.02(+0.66%) |
May 14, 2012 | 3.150 | 3.189 | 2.990 | 3.010 | 130,377 | -0.19(-6.08%) |
May 11, 2012 | 3.220 | 3.280 | 3.201 | 3.205 | 24,234 | -0.06(-1.69%) |
May 10, 2012 | 3.220 | 3.310 | 3.220 | 3.260 | 42,125 | +0.01(+0.31%) |
May 09, 2012 | 3.280 | 3.340 | 3.235 | 3.250 | 38,040 | -0.05(-1.52%) |
May 08, 2012 | 3.350 | 3.370 | 3.250 | 3.300 | 59,723 | -0.10(-2.82%) |
May 07, 2012 | 3.500 | 3.500 | 3.350 | 3.396 | 69,890 | -0.15(-4.34%) |
May 04, 2012 | 3.550 | 3.570 | 3.430 | 3.550 | 28,500 | -0.04(-1.11%) |
May 03, 2012 | 3.600 | 3.620 | 3.420 | 3.590 | 25,396 | +0.02(+0.58%) |
May 02, 2012 | 3.550 | 3.600 | 3.540 | 3.569 | 18,436 | -0.08(-2.21%) |
May 01, 2012 | 3.640 | 3.700 | 3.600 | 3.650 | 24,774 | +0.02(+0.53%) |
Apr 30, 2012 | 3.600 | 3.700 | 3.440 | 3.631 | 59,456 | +0.02(+0.57%) |
Apr 27, 2012 | 3.610 | 3.710 | 3.600 | 3.610 | 12,126 | +0.01(+0.26%) |
Apr 26, 2012 | 3.650 | 3.730 | 3.580 | 3.601 | 71,659 | -0.06(-1.62%) |
Apr 25, 2012 | 3.500 | 3.740 | 3.480 | 3.660 | 153,863 | +0.17(+4.87%) |
Apr 24, 2012 | 3.480 | 3.490 | 3.300 | 3.490 | 38,070 | +0.04(+1.16%) |
Apr 23, 2012 | 3.440 | 3.480 | 3.330 | 3.450 | 69,577 | +0.01(+0.29%) |
Apr 20, 2012 | 3.440 | 3.490 | 3.360 | 3.440 | 20,394 | +0.11(+3.30%) |
Apr 19, 2012 | 3.410 | 3.540 | 3.310 | 3.330 | 74,448 | -0.10(-2.92%) |
Apr 18, 2012 | 3.410 | 3.470 | 3.360 | 3.430 | 26,137 | -0.03(-0.87%) |
Apr 17, 2012 | 3.400 | 3.460 | 3.370 | 3.460 | 18,000 | +0.08(+2.37%) |
Apr 16, 2012 | 3.480 | 3.550 | 3.367 | 3.380 | 33,345 | -0.11(-3.15%) |
Apr 13, 2012 | 3.550 | 3.550 | 3.420 | 3.490 | 10,450 | -0.03(-0.85%) |
Apr 12, 2012 | 3.350 | 3.579 | 3.220 | 3.520 | 62,473 | +0.17(+5.07%) |
Apr 11, 2012 | 3.300 | 3.350 | 3.290 | 3.350 | 11,160 | +0.05(+1.52%) |
Apr 10, 2012 | 3.490 | 3.490 | 3.260 | 3.300 | 39,550 | -0.16(-4.62%) |
Apr 09, 2012 | 3.400 | 3.500 | 3.390 | 3.460 | 33,837 | +0.05(+1.47%) |
Apr 05, 2012 | 3.400 | 3.470 | 3.330 | 3.410 | 16,443 | -0.02(-0.58%) |
Apr 04, 2012 | 3.500 | 3.500 | 3.250 | 3.430 | 48,786 | -0.07(-2.00%) |
Apr 03, 2012 | 3.500 | 3.590 | 3.460 | 3.500 | 54,552 | +0.00(+0.00%) |
Apr 02, 2012 | 3.450 | 3.530 | 3.360 | 3.500 | 25,549 | +0.08(+2.34%) |
Mar 30, 2012 | 3.350 | 3.540 | 3.344 | 3.420 | 131,977 | +0.14(+4.27%) |
Mar 29, 2012 | 3.350 | 3.399 | 3.220 | 3.280 | 94,148 | -0.12(-3.53%) |
Mar 28, 2012 | 3.460 | 3.460 | 3.350 | 3.400 | 15,587 | -0.06(-1.73%) |
Mar 27, 2012 | 3.430 | 3.490 | 3.390 | 3.460 | 25,923 | +0.07(+2.06%) |
Mar 26, 2012 | 3.350 | 3.410 | 3.330 | 3.390 | 25,964 | +0.05(+1.50%) |
Mar 23, 2012 | 3.380 | 3.410 | 3.300 | 3.340 | 38,555 | -0.10(-2.91%) |
Mar 22, 2012 | 3.450 | 3.460 | 3.350 | 3.440 | 39,890 | +0.00(+0.00%) |
Mar 21, 2012 | 3.570 | 3.570 | 3.400 | 3.440 | 49,620 | -0.15(-4.18%) |
Mar 20, 2012 | 3.630 | 3.730 | 3.450 | 3.590 | 67,713 | -0.06(-1.64%) |
Mar 19, 2012 | 3.570 | 3.750 | 3.520 | 3.650 | 109,368 | +0.15(+4.29%) |
Mar 16, 2012 | 3.450 | 3.580 | 3.410 | 3.500 | 94,573 | +0.09(+2.64%) |
Mar 15, 2012 | 3.360 | 3.410 | 3.330 | 3.410 | 20,991 | +0.03(+0.89%) |
Mar 14, 2012 | 3.330 | 3.380 | 3.310 | 3.380 | 15,480 | +0.03(+0.90%) |
Mar 13, 2012 | 3.340 | 3.380 | 3.300 | 3.350 | 32,242 | +0.01(+0.30%) |
Mar 12, 2012 | 3.360 | 3.400 | 3.300 | 3.340 | 46,736 | -0.01(-0.30%) |
Mar 09, 2012 | 3.360 | 3.380 | 3.330 | 3.350 | 12,876 | +0.01(+0.30%) |
Mar 08, 2012 | 3.380 | 3.380 | 3.270 | 3.340 | 21,569 | -0.00(-0.03%) |
Mar 07, 2012 | 3.270 | 3.380 | 3.260 | 3.341 | 27,400 | +0.07(+2.05%) |
Mar 06, 2012 | 3.330 | 3.370 | 3.210 | 3.274 | 49,779 | -0.07(-1.98%) |
Mar 05, 2012 | 3.340 | 3.400 | 3.330 | 3.340 | 47,814 | +0.03(+0.91%) |
Mar 02, 2012 | 3.360 | 3.370 | 3.301 | 3.310 | 25,550 | -0.06(-1.78%) |
Mar 01, 2012 | 3.360 | 3.400 | 3.301 | 3.370 | 33,866 | +0.01(+0.30%) |
Feb 29, 2012 | 3.290 | 3.380 | 3.231 | 3.360 | 52,194 | +0.03(+0.90%) |
Feb 28, 2012 | 3.420 | 3.520 | 3.200 | 3.330 | 172,949 | -0.07(-2.06%) |
Feb 27, 2012 | 3.410 | 3.510 | 3.370 | 3.400 | 144,855 | -0.08(-2.30%) |
Feb 24, 2012 | 3.510 | 3.520 | 3.400 | 3.480 | 36,511 | +0.01(+0.29%) |
Feb 23, 2012 | 3.530 | 3.620 | 3.450 | 3.470 | 42,953 | -0.09(-2.53%) |
Feb 22, 2012 | 3.700 | 3.790 | 3.500 | 3.560 | 212,347 | +0.13(+3.79%) |
Feb 21, 2012 | 3.310 | 3.490 | 3.310 | 3.430 | 96,116 | +0.06(+1.78%) |
Feb 17, 2012 | 3.400 | 3.440 | 3.340 | 3.370 | 36,133 | -0.07(-2.03%) |
Feb 16, 2012 | 3.380 | 3.520 | 3.380 | 3.440 | 69,597 | +0.04(+1.18%) |
Feb 15, 2012 | 3.610 | 3.680 | 3.350 | 3.400 | 70,503 | -0.13(-3.68%) |
Feb 14, 2012 | 3.560 | 3.750 | 3.510 | 3.530 | 126,045 | -0.27(-7.11%) |
Feb 13, 2012 | 3.390 | 3.850 | 3.330 | 3.800 | 350,290 | +0.46(+13.77%) |
Feb 10, 2012 | 3.340 | 3.380 | 3.330 | 3.340 | 82,094 | +0.01(+0.30%) |
Feb 09, 2012 | 3.340 | 3.380 | 3.260 | 3.330 | 45,118 | -0.03(-0.89%) |
Feb 08, 2012 | 3.360 | 3.400 | 3.340 | 3.360 | 39,010 | +0.02(+0.60%) |
Feb 07, 2012 | 3.270 | 3.390 | 3.250 | 3.340 | 59,921 | -0.03(-0.89%) |
Feb 06, 2012 | 3.290 | 3.458 | 3.220 | 3.370 | 17,903 | +0.06(+1.81%) |
Feb 03, 2012 | 3.500 | 3.520 | 3.301 | 3.310 | 122,368 | -0.16(-4.61%) |
Feb 02, 2012 | 3.410 | 3.470 | 3.399 | 3.470 | 35,508 | +0.03(+0.87%) |
Feb 01, 2012 | 3.430 | 3.450 | 3.370 | 3.440 | 16,533 | +0.03(+0.88%) |
Jan 31, 2012 | 3.380 | 3.470 | 3.380 | 3.410 | 33,060 | +0.00(+0.00%) |
Jan 30, 2012 | 3.400 | 3.500 | 3.380 | 3.410 | 56,386 | -0.09(-2.57%) |
Jan 27, 2012 | 3.380 | 3.500 | 3.320 | 3.500 | 109,314 | +0.05(+1.45%) |
Jan 26, 2012 | 3.430 | 3.490 | 3.320 | 3.450 | 52,961 | +0.00(+0.00%) |
Jan 25, 2012 | 3.590 | 3.590 | 3.330 | 3.450 | 51,880 | -0.05(-1.43%) |
Jan 24, 2012 | 3.290 | 3.620 | 3.290 | 3.500 | 120,674 | +0.19(+5.74%) |
Jan 23, 2012 | 3.300 | 3.340 | 3.250 | 3.310 | 67,220 | +0.10(+3.12%) |
Jan 20, 2012 | 3.400 | 3.400 | 3.200 | 3.210 | 119,367 | -0.18(-5.31%) |
Jan 19, 2012 | 3.470 | 3.550 | 3.350 | 3.390 | 107,715 | -0.10(-2.87%) |
Jan 18, 2012 | 3.430 | 3.640 | 3.420 | 3.490 | 77,322 | +0.00(+0.00%) |
Jan 17, 2012 | 3.620 | 3.700 | 3.329 | 3.490 | 112,172 | -0.06(-1.69%) |
Jan 13, 2012 | 3.420 | 3.550 | 3.380 | 3.550 | 75,711 | +0.08(+2.31%) |
Jan 12, 2012 | 3.720 | 3.720 | 3.450 | 3.470 | 229,500 | -0.33(-8.68%) |
Jan 11, 2012 | 3.900 | 3.980 | 3.660 | 3.800 | 225,591 | -0.04(-1.04%) |
Jan 10, 2012 | 3.390 | 3.840 | 3.360 | 3.840 | 322,251 | +0.48(+14.29%) |
Jan 09, 2012 | 3.280 | 3.440 | 3.200 | 3.360 | 161,037 | +0.17(+5.33%) |
Jan 06, 2012 | 3.120 | 3.190 | 3.070 | 3.190 | 56,830 | +0.07(+2.24%) |
Jan 05, 2012 | 3.150 | 3.209 | 3.040 | 3.120 | 170,924 | -0.06(-1.89%) |
Jan 04, 2012 | 3.560 | 3.560 | 2.950 | 3.180 | 550,391 | -0.52(-14.05%) |
Dec 30, 2011 | 3.690 | 3.790 | 3.540 | 3.700 | 110,490 | -0.04(-1.07%) |
Dec 29, 2011 | 3.700 | 3.750 | 3.570 | 3.740 | 83,393 | +0.01(+0.27%) |
Dec 28, 2011 | 4.190 | 4.190 | 3.610 | 3.730 | 302,295 | -0.31(-7.67%) |
Dec 27, 2011 | 3.610 | 4.190 | 3.530 | 4.040 | 632,254 | +0.49(+13.80%) |
Dec 23, 2011 | 3.460 | 3.580 | 3.400 | 3.550 | 101,559 | +0.26(+7.90%) |
Dec 21, 2011 | 3.140 | 3.390 | 3.050 | 3.290 | 151,592 | +0.18(+5.79%) |
Dec 20, 2011 | 2.930 | 3.140 | 2.900 | 3.110 | 83,884 | +0.22(+7.61%) |
Dec 19, 2011 | 2.910 | 2.937 | 2.820 | 2.890 | 36,150 | -0.03(-1.03%) |
Dec 16, 2011 | 2.980 | 3.080 | 2.870 | 2.920 | 55,718 | -0.04(-1.35%) |
Dec 15, 2011 | 3.070 | 3.100 | 2.901 | 2.960 | 82,555 | +0.05(+1.72%) |
Dec 14, 2011 | 3.140 | 3.140 | 2.770 | 2.910 | 163,827 | -0.25(-7.91%) |
Dec 13, 2011 | 3.020 | 3.560 | 3.020 | 3.160 | 404,653 | +0.12(+3.95%) |
Dec 12, 2011 | 3.070 | 3.100 | 3.020 | 3.040 | 63,089 | -0.06(-1.94%) |
Dec 09, 2011 | 2.910 | 3.150 | 2.910 | 3.100 | 149,080 | +0.19(+6.53%) |
Dec 08, 2011 | 2.990 | 2.990 | 2.870 | 2.910 | 31,352 | -0.10(-3.32%) |
Dec 07, 2011 | 2.960 | 3.010 | 2.900 | 3.010 | 47,802 | +0.04(+1.34%) |
Dec 06, 2011 | 2.940 | 2.990 | 2.920 | 2.970 | 28,174 | +0.04(+1.37%) |
Dec 05, 2011 | 3.000 | 3.000 | 2.870 | 2.930 | 30,221 | -0.02(-0.64%) |
Dec 02, 2011 | 2.990 | 3.050 | 2.900 | 2.949 | 23,226 | +0.08(+2.75%) |
Dec 01, 2011 | 2.950 | 3.000 | 2.870 | 2.870 | 47,496 | -0.05(-1.71%) |
Nov 30, 2011 | 3.100 | 3.110 | 2.830 | 2.920 | 109,310 | -0.08(-2.67%) |
Nov 29, 2011 | 3.000 | 3.140 | 2.960 | 3.000 | 125,240 | +0.00(+0.00%) |
Nov 28, 2011 | 3.010 | 3.080 | 2.950 | 3.000 | 61,472 | +0.08(+2.74%) |
Nov 25, 2011 | 2.900 | 2.990 | 2.770 | 2.920 | 19,045 | -0.02(-0.75%) |
Nov 23, 2011 | 2.900 | 2.960 | 2.900 | 2.942 | 33,047 | +0.04(+1.45%) |
Nov 22, 2011 | 2.920 | 3.000 | 2.860 | 2.900 | 38,184 | +0.00(+0.00%) |
Nov 21, 2011 | 2.910 | 2.950 | 2.800 | 2.900 | 79,947 | -0.03(-1.02%) |
Nov 18, 2011 | 3.030 | 3.030 | 2.880 | 2.930 | 31,655 | -0.05(-1.68%) |
Nov 17, 2011 | 2.950 | 3.030 | 2.950 | 2.980 | 32,589 | +0.03(+1.02%) |
Nov 16, 2011 | 2.890 | 2.990 | 2.850 | 2.950 | 43,190 | -0.03(-1.01%) |
Nov 15, 2011 | 2.840 | 3.020 | 2.570 | 2.980 | 92,023 | +0.16(+5.67%) |
Nov 14, 2011 | 2.900 | 2.990 | 2.700 | 2.820 | 54,130 | -0.05(-1.74%) |
Nov 11, 2011 | 2.950 | 2.950 | 2.799 | 2.870 | 28,640 | +0.01(+0.35%) |
Nov 10, 2011 | 3.100 | 3.100 | 2.840 | 2.860 | 82,343 | -0.22(-7.13%) |
Nov 09, 2011 | 3.150 | 3.150 | 3.001 | 3.079 | 76,517 | -0.09(-2.85%) |
Nov 08, 2011 | 3.050 | 3.300 | 2.970 | 3.170 | 225,812 | +0.14(+4.62%) |
Nov 07, 2011 | 3.040 | 3.050 | 2.900 | 3.030 | 75,619 | -0.01(-0.33%) |
Nov 04, 2011 | 2.920 | 3.070 | 2.790 | 3.040 | 62,004 | +0.18(+6.29%) |
Nov 03, 2011 | 2.710 | 3.179 | 2.710 | 2.860 | 291,120 | +0.23(+8.54%) |
Nov 02, 2011 | 2.600 | 2.690 | 2.499 | 2.635 | 34,681 | +0.10(+4.15%) |
Nov 01, 2011 | 2.550 | 2.599 | 2.460 | 2.530 | 47,769 | -0.02(-0.78%) |
Oct 31, 2011 | 2.750 | 2.750 | 2.465 | 2.550 | 60,802 | -0.26(-9.25%) |
Oct 28, 2011 | 2.440 | 2.890 | 2.430 | 2.810 | 217,491 | +0.42(+17.57%) |
Oct 27, 2011 | 2.400 | 2.440 | 2.280 | 2.390 | 76,490 | +0.02(+0.84%) |
Oct 26, 2011 | 2.290 | 2.380 | 2.201 | 2.370 | 31,279 | +0.10(+4.41%) |
Oct 25, 2011 | 2.183 | 2.315 | 2.150 | 2.270 | 18,273 | -0.01(-0.44%) |
Oct 24, 2011 | 2.230 | 2.300 | 2.180 | 2.280 | 36,983 | +0.05(+2.24%) |
Oct 21, 2011 | 2.190 | 2.280 | 2.140 | 2.230 | 23,360 | +0.08(+3.72%) |
Oct 20, 2011 | 2.230 | 2.240 | 2.130 | 2.150 | 12,300 | -0.04(-1.83%) |
Oct 19, 2011 | 2.330 | 2.341 | 2.060 | 2.190 | 60,074 | -0.16(-6.81%) |
Oct 18, 2011 | 2.240 | 2.470 | 2.240 | 2.350 | 17,889 | +0.08(+3.53%) |
Oct 17, 2011 | 2.350 | 2.420 | 2.220 | 2.270 | 35,839 | -0.14(-5.74%) |
Oct 14, 2011 | 2.300 | 2.410 | 2.270 | 2.408 | 55,673 | +0.13(+5.61%) |
Oct 13, 2011 | 2.120 | 2.370 | 2.020 | 2.280 | 105,043 | +0.11(+5.07%) |
Oct 12, 2011 | 2.010 | 2.170 | 2.010 | 2.170 | 118,481 | +0.17(+8.50%) |
Oct 11, 2011 | 1.980 | 2.080 | 1.980 | 2.000 | 39,767 | -0.05(-2.44%) |
Oct 10, 2011 | 2.010 | 2.080 | 1.910 | 2.050 | 11,200 | +0.07(+3.54%) |
Oct 07, 2011 | 1.980 | 2.020 | 1.970 | 1.980 | 12,950 | -0.04(-1.98%) |
Oct 06, 2011 | 2.000 | 2.080 | 1.960 | 2.020 | 23,275 | +0.01(+0.50%) |
Oct 05, 2011 | 1.980 | 2.059 | 1.880 | 2.010 | 24,950 | +0.01(+0.50%) |
Oct 04, 2011 | 1.960 | 2.122 | 1.880 | 2.000 | 66,462 | +0.02(+1.01%) |
Oct 03, 2011 | 2.120 | 2.120 | 1.980 | 1.980 | 79,389 | -0.18(-8.33%) |
Sep 30, 2011 | 2.110 | 2.160 | 2.100 | 2.160 | 30,875 | +0.01(+0.47%) |
Sep 29, 2011 | 2.110 | 2.210 | 2.100 | 2.150 | 49,067 | +0.02(+0.94%) |
Sep 28, 2011 | 2.129 | 2.130 | 2.100 | 2.130 | 38,967 | +0.00(+0.00%) |
Sep 27, 2011 | 2.170 | 2.300 | 2.100 | 2.130 | 68,627 | -0.04(-1.84%) |
Sep 26, 2011 | 2.220 | 2.220 | 2.100 | 2.170 | 45,101 | -0.06(-2.69%) |
Sep 23, 2011 | 2.140 | 2.290 | 2.121 | 2.230 | 33,415 | +0.06(+2.76%) |
Sep 22, 2011 | 2.130 | 2.170 | 2.100 | 2.170 | 70,507 | +0.01(+0.46%) |
Sep 21, 2011 | 2.220 | 2.290 | 2.160 | 2.160 | 12,319 | -0.09(-3.91%) |
Sep 20, 2011 | 2.160 | 2.340 | 2.160 | 2.248 | 39,633 | +0.01(+0.36%) |
Sep 19, 2011 | 2.230 | 2.350 | 2.130 | 2.240 | 41,874 | -0.12(-5.08%) |
Sep 16, 2011 | 2.400 | 2.400 | 2.280 | 2.360 | 59,712 | +0.05(+2.16%) |
Sep 15, 2011 | 2.260 | 2.340 | 2.250 | 2.310 | 56,400 | +0.08(+3.59%) |
Sep 14, 2011 | 2.310 | 2.400 | 2.230 | 2.230 | 45,274 | -0.10(-4.29%) |
Sep 13, 2011 | 2.270 | 2.350 | 2.180 | 2.330 | 50,495 | +0.05(+2.19%) |
Sep 12, 2011 | 2.300 | 2.349 | 2.240 | 2.280 | 65,548 | -0.07(-2.98%) |
Sep 09, 2011 | 2.520 | 2.520 | 2.260 | 2.350 | 106,596 | -0.18(-7.11%) |
Sep 08, 2011 | 2.460 | 2.550 | 2.440 | 2.530 | 25,738 | +0.03(+1.20%) |
Sep 07, 2011 | 2.520 | 2.520 | 2.430 | 2.500 | 28,550 | +0.00(+0.00%) |
Sep 06, 2011 | 2.680 | 2.680 | 2.460 | 2.500 | 73,650 | -0.15(-5.66%) |
Sep 02, 2011 | 2.770 | 2.820 | 2.600 | 2.650 | 78,735 | -0.04(-1.49%) |