Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.550 | 5.720 | 5.500 | 5.550 | 51,389 | +0.06(+1.09%) |
Aug 30, 2012 | 5.700 | 5.700 | 5.460 | 5.490 | 45,105 | -0.24(-4.19%) |
Aug 29, 2012 | 5.790 | 5.800 | 5.690 | 5.730 | 39,032 | +0.13(+2.32%) |
Aug 27, 2012 | 5.730 | 5.830 | 5.600 | 5.600 | 40,671 | -0.11(-1.93%) |
Aug 24, 2012 | 5.620 | 5.800 | 5.550 | 5.710 | 30,299 | +0.11(+1.96%) |
Aug 23, 2012 | 5.800 | 5.800 | 5.530 | 5.600 | 38,776 | -0.20(-3.45%) |
Aug 22, 2012 | 5.470 | 5.800 | 5.470 | 5.800 | 52,256 | +0.32(+5.84%) |
Aug 21, 2012 | 5.570 | 5.660 | 5.450 | 5.480 | 83,993 | -0.03(-0.54%) |
Aug 20, 2012 | 5.470 | 5.540 | 5.440 | 5.510 | 38,397 | +0.00(+0.00%) |
Aug 17, 2012 | 5.180 | 5.530 | 5.180 | 5.510 | 175,323 | +0.31(+5.96%) |
Aug 16, 2012 | 5.050 | 5.230 | 5.000 | 5.200 | 155,758 | +0.10(+1.96%) |
Aug 15, 2012 | 4.960 | 5.190 | 4.950 | 5.100 | 54,199 | +0.15(+3.03%) |
Aug 14, 2012 | 4.940 | 5.000 | 4.940 | 4.950 | 120,579 | +0.04(+0.81%) |
Aug 13, 2012 | 4.960 | 4.980 | 4.870 | 4.910 | 10,852 | -0.09(-1.80%) |
Aug 10, 2012 | 5.090 | 5.240 | 4.960 | 5.000 | 65,411 | -0.13(-2.53%) |
Aug 09, 2012 | 5.140 | 5.170 | 5.070 | 5.130 | 54,769 | -0.05(-0.97%) |
Aug 08, 2012 | 5.200 | 5.250 | 5.090 | 5.180 | 52,229 | -0.02(-0.38%) |
Aug 07, 2012 | 4.950 | 5.300 | 4.950 | 5.200 | 134,430 | +0.28(+5.69%) |
Aug 06, 2012 | 4.860 | 4.960 | 4.860 | 4.920 | 66,671 | +0.08(+1.65%) |
Aug 03, 2012 | 4.800 | 5.060 | 4.723 | 4.840 | 302,384 | -0.13(-2.62%) |
Aug 02, 2012 | 4.910 | 5.000 | 4.890 | 4.970 | 57,415 | +0.08(+1.64%) |
Aug 01, 2012 | 4.960 | 5.020 | 4.880 | 4.890 | 166,492 | -0.07(-1.41%) |
Jul 31, 2012 | 4.900 | 5.128 | 4.900 | 4.960 | 61,750 | +0.06(+1.22%) |
Jul 30, 2012 | 4.960 | 4.990 | 4.900 | 4.900 | 19,696 | -0.10(-2.00%) |
Jul 27, 2012 | 4.980 | 5.029 | 4.850 | 5.000 | 47,879 | +0.02(+0.40%) |
Jul 26, 2012 | 4.960 | 5.060 | 4.840 | 4.980 | 47,922 | +0.07(+1.43%) |
Jul 25, 2012 | 4.870 | 4.980 | 4.870 | 4.910 | 17,034 | +0.09(+1.87%) |
Jul 24, 2012 | 4.910 | 4.910 | 4.770 | 4.820 | 38,078 | -0.05(-1.03%) |
Jul 23, 2012 | 4.790 | 4.940 | 4.790 | 4.870 | 23,455 | +0.02(+0.41%) |
Jul 20, 2012 | 4.920 | 4.920 | 4.780 | 4.850 | 40,785 | -0.12(-2.41%) |
Jul 19, 2012 | 5.000 | 5.080 | 4.890 | 4.970 | 69,859 | -0.03(-0.60%) |
Jul 18, 2012 | 4.990 | 5.030 | 4.900 | 5.000 | 38,941 | +0.00(+0.00%) |
Jul 17, 2012 | 4.970 | 5.020 | 4.950 | 5.000 | 62,158 | +0.05(+1.01%) |
Jul 16, 2012 | 5.000 | 5.000 | 4.950 | 4.950 | 17,662 | -0.09(-1.79%) |
Jul 13, 2012 | 4.950 | 5.060 | 4.940 | 5.040 | 134,966 | +0.10(+2.02%) |
Jul 12, 2012 | 4.960 | 5.050 | 4.900 | 4.940 | 88,948 | -0.06(-1.20%) |
Jul 11, 2012 | 4.990 | 5.050 | 4.911 | 5.000 | 93,958 | +0.01(+0.20%) |
Jul 10, 2012 | 5.020 | 5.250 | 4.780 | 4.990 | 195,992 | +0.23(+4.83%) |
Jul 09, 2012 | 4.790 | 4.790 | 4.670 | 4.760 | 12,307 | -0.06(-1.24%) |
Jul 06, 2012 | 4.910 | 4.910 | 4.770 | 4.820 | 24,775 | -0.14(-2.82%) |
Jul 05, 2012 | 4.980 | 5.030 | 4.930 | 4.960 | 26,801 | -0.04(-0.80%) |
Jul 03, 2012 | 5.000 | 5.050 | 4.940 | 5.000 | 35,885 | -0.10(-1.96%) |
Jul 02, 2012 | 4.910 | 5.140 | 4.880 | 5.100 | 56,204 | +0.16(+3.24%) |
Jun 29, 2012 | 4.700 | 5.000 | 4.600 | 4.940 | 132,398 | +0.35(+7.63%) |
Jun 28, 2012 | 4.760 | 4.788 | 4.550 | 4.590 | 23,270 | -0.23(-4.77%) |
Jun 27, 2012 | 4.780 | 4.830 | 4.640 | 4.820 | 42,652 | +0.11(+2.34%) |
Jun 26, 2012 | 4.950 | 4.970 | 4.600 | 4.710 | 121,605 | -0.24(-4.85%) |
Jun 25, 2012 | 4.890 | 5.010 | 4.780 | 4.950 | 43,557 | +0.01(+0.20%) |
Jun 22, 2012 | 4.920 | 5.020 | 4.720 | 4.940 | 1,267,123 | +0.05(+1.02%) |
Jun 21, 2012 | 4.950 | 5.000 | 4.790 | 4.890 | 81,234 | -0.09(-1.81%) |
Jun 20, 2012 | 5.000 | 5.040 | 4.950 | 4.980 | 24,783 | -0.02(-0.40%) |
Jun 19, 2012 | 4.990 | 5.010 | 4.940 | 5.000 | 68,919 | +0.02(+0.40%) |
Jun 18, 2012 | 4.950 | 5.040 | 4.910 | 4.980 | 76,683 | +0.03(+0.61%) |
Jun 15, 2012 | 5.090 | 5.160 | 4.890 | 4.950 | 87,737 | -0.17(-3.32%) |
Jun 14, 2012 | 5.150 | 5.380 | 5.100 | 5.120 | 133,673 | -0.07(-1.35%) |
Jun 13, 2012 | 4.800 | 5.350 | 4.800 | 5.190 | 195,999 | +0.34(+7.01%) |
Jun 12, 2012 | 4.750 | 4.900 | 4.720 | 4.850 | 135,478 | +0.10(+2.11%) |
Jun 11, 2012 | 4.340 | 4.800 | 4.270 | 4.750 | 179,358 | +0.48(+11.24%) |
Jun 08, 2012 | 4.330 | 4.370 | 4.200 | 4.270 | 74,340 | -0.01(-0.23%) |
Jun 07, 2012 | 4.240 | 4.310 | 4.100 | 4.280 | 35,772 | +0.05(+1.18%) |
Jun 06, 2012 | 4.200 | 4.270 | 4.000 | 4.230 | 74,125 | +0.05(+1.20%) |
Jun 05, 2012 | 4.120 | 4.220 | 4.110 | 4.180 | 139,444 | +0.02(+0.48%) |
Jun 04, 2012 | 4.110 | 4.170 | 4.000 | 4.160 | 20,076 | +0.06(+1.46%) |
Jun 01, 2012 | 4.060 | 4.120 | 3.950 | 4.100 | 52,162 | -0.01(-0.24%) |
May 31, 2012 | 4.010 | 4.150 | 3.980 | 4.110 | 121,075 | +0.11(+2.75%) |
May 30, 2012 | 4.060 | 4.090 | 3.920 | 4.000 | 154,816 | -0.03(-0.74%) |
May 29, 2012 | 4.280 | 4.340 | 3.960 | 4.030 | 164,265 | -0.24(-5.62%) |
May 25, 2012 | 4.220 | 4.290 | 4.220 | 4.270 | 14,465 | +0.01(+0.23%) |
May 24, 2012 | 4.240 | 4.300 | 4.230 | 4.260 | 16,628 | -0.02(-0.47%) |
May 23, 2012 | 4.240 | 4.320 | 4.230 | 4.280 | 28,795 | +0.02(+0.47%) |
May 22, 2012 | 4.290 | 4.340 | 4.220 | 4.260 | 16,819 | -0.03(-0.70%) |
May 21, 2012 | 4.220 | 4.330 | 4.220 | 4.290 | 16,824 | +0.05(+1.18%) |
May 18, 2012 | 4.280 | 4.360 | 4.240 | 4.240 | 40,801 | -0.08(-1.85%) |
May 17, 2012 | 4.250 | 4.380 | 4.220 | 4.320 | 45,022 | +0.07(+1.65%) |
May 16, 2012 | 4.740 | 4.757 | 4.231 | 4.250 | 103,622 | -0.50(-10.53%) |
May 15, 2012 | 4.650 | 4.800 | 4.600 | 4.750 | 52,176 | +0.08(+1.71%) |
May 14, 2012 | 4.490 | 4.720 | 4.490 | 4.670 | 76,584 | +0.17(+3.78%) |
May 11, 2012 | 4.430 | 4.750 | 4.420 | 4.500 | 149,751 | +0.02(+0.45%) |
May 10, 2012 | 4.330 | 4.500 | 4.330 | 4.480 | 62,333 | +0.21(+4.92%) |
May 09, 2012 | 4.250 | 4.310 | 4.240 | 4.270 | 13,643 | -0.03(-0.70%) |
May 08, 2012 | 4.380 | 4.380 | 4.220 | 4.300 | 17,225 | -0.13(-2.93%) |
May 07, 2012 | 4.390 | 4.500 | 4.290 | 4.430 | 55,860 | +0.04(+0.91%) |
May 04, 2012 | 4.310 | 4.680 | 4.310 | 4.390 | 70,925 | +0.12(+2.81%) |
May 03, 2012 | 4.450 | 4.460 | 4.165 | 4.270 | 126,770 | -0.19(-4.26%) |
May 02, 2012 | 4.510 | 4.660 | 4.450 | 4.460 | 56,009 | -0.04(-0.89%) |
May 01, 2012 | 4.810 | 4.860 | 4.500 | 4.500 | 271,494 | -0.23(-4.86%) |
Apr 30, 2012 | 5.500 | 5.500 | 4.690 | 4.730 | 183,924 | +0.24(+5.35%) |
Apr 27, 2012 | 4.680 | 4.680 | 4.430 | 4.490 | 29,674 | -0.14(-3.02%) |
Apr 26, 2012 | 4.830 | 4.840 | 4.570 | 4.630 | 78,440 | -0.20(-4.14%) |
Apr 25, 2012 | 4.500 | 4.840 | 4.410 | 4.830 | 121,543 | +0.38(+8.54%) |
Apr 24, 2012 | 4.230 | 4.500 | 4.230 | 4.450 | 18,733 | +0.23(+5.45%) |
Apr 23, 2012 | 4.210 | 4.300 | 4.210 | 4.220 | 23,266 | -0.06(-1.40%) |
Apr 20, 2012 | 4.280 | 4.350 | 4.160 | 4.280 | 48,812 | +0.06(+1.42%) |
Apr 19, 2012 | 4.180 | 4.320 | 4.110 | 4.220 | 40,476 | +0.00(+0.00%) |
Apr 18, 2012 | 4.300 | 4.360 | 4.200 | 4.220 | 6,601 | -0.12(-2.76%) |
Apr 17, 2012 | 4.360 | 4.400 | 4.300 | 4.340 | 12,427 | +0.03(+0.70%) |
Apr 16, 2012 | 4.310 | 4.370 | 4.220 | 4.310 | 14,125 | +0.04(+0.94%) |
Apr 13, 2012 | 4.440 | 4.440 | 4.250 | 4.270 | 27,672 | -0.21(-4.69%) |
Apr 12, 2012 | 4.540 | 4.690 | 4.390 | 4.480 | 37,376 | -0.07(-1.54%) |
Apr 11, 2012 | 4.290 | 4.580 | 4.280 | 4.550 | 40,488 | +0.31(+7.31%) |
Apr 10, 2012 | 4.260 | 4.290 | 4.150 | 4.240 | 40,744 | -0.02(-0.47%) |
Apr 09, 2012 | 4.220 | 4.290 | 4.220 | 4.260 | 23,193 | -0.03(-0.70%) |
Apr 05, 2012 | 4.280 | 4.390 | 4.250 | 4.290 | 18,274 | -0.01(-0.23%) |
Apr 04, 2012 | 4.420 | 4.460 | 4.250 | 4.300 | 47,806 | -0.16(-3.59%) |
Apr 03, 2012 | 4.610 | 4.660 | 4.370 | 4.460 | 62,868 | -0.16(-3.46%) |
Apr 02, 2012 | 4.740 | 4.750 | 4.550 | 4.620 | 38,901 | -0.11(-2.33%) |
Mar 30, 2012 | 4.780 | 4.870 | 4.700 | 4.730 | 37,077 | +0.01(+0.21%) |
Mar 29, 2012 | 4.790 | 4.800 | 4.700 | 4.720 | 49,192 | -0.09(-1.87%) |
Mar 28, 2012 | 4.910 | 4.910 | 4.790 | 4.810 | 9,595 | -0.08(-1.64%) |
Mar 27, 2012 | 4.730 | 4.900 | 4.710 | 4.890 | 116,524 | +0.16(+3.38%) |
Mar 26, 2012 | 4.770 | 4.820 | 4.710 | 4.730 | 30,660 | -0.04(-0.84%) |
Mar 23, 2012 | 4.880 | 4.880 | 4.720 | 4.770 | 18,728 | -0.07(-1.45%) |
Mar 22, 2012 | 4.970 | 4.970 | 4.760 | 4.840 | 7,507 | -0.17(-3.39%) |
Mar 21, 2012 | 4.970 | 5.030 | 4.820 | 5.010 | 19,613 | +0.04(+0.80%) |
Mar 20, 2012 | 5.010 | 5.080 | 4.960 | 4.970 | 17,605 | -0.07(-1.39%) |
Mar 19, 2012 | 4.980 | 5.070 | 4.940 | 5.040 | 17,196 | +0.04(+0.80%) |
Mar 16, 2012 | 4.980 | 5.054 | 4.920 | 5.000 | 39,399 | +0.03(+0.60%) |
Mar 15, 2012 | 4.920 | 4.970 | 4.791 | 4.970 | 20,894 | +0.03(+0.61%) |
Mar 14, 2012 | 4.950 | 5.040 | 4.860 | 4.940 | 17,295 | -0.04(-0.80%) |
Mar 13, 2012 | 4.770 | 5.030 | 4.750 | 4.980 | 38,748 | +0.27(+5.73%) |
Mar 12, 2012 | 4.810 | 4.830 | 4.620 | 4.710 | 20,788 | -0.11(-2.28%) |
Mar 09, 2012 | 4.810 | 4.880 | 4.725 | 4.820 | 137,396 | -0.01(-0.21%) |
Mar 08, 2012 | 4.800 | 4.840 | 4.750 | 4.830 | 24,685 | +0.07(+1.47%) |
Mar 07, 2012 | 4.700 | 4.820 | 4.660 | 4.760 | 26,430 | +0.06(+1.28%) |
Mar 06, 2012 | 4.860 | 4.880 | 4.680 | 4.700 | 22,074 | -0.23(-4.67%) |
Mar 05, 2012 | 5.250 | 5.300 | 4.900 | 4.930 | 62,868 | -0.36(-6.81%) |
Mar 02, 2012 | 5.320 | 5.390 | 5.250 | 5.290 | 123,325 | -0.04(-0.75%) |
Mar 01, 2012 | 5.360 | 5.540 | 5.310 | 5.330 | 21,436 | +0.00(+0.00%) |
Feb 29, 2012 | 5.380 | 5.500 | 5.330 | 5.330 | 23,370 | -0.05(-0.93%) |
Feb 28, 2012 | 5.460 | 5.500 | 5.350 | 5.380 | 63,180 | -0.10(-1.82%) |
Feb 27, 2012 | 5.500 | 5.540 | 5.460 | 5.480 | 31,880 | -0.05(-0.90%) |
Feb 24, 2012 | 5.520 | 5.590 | 5.520 | 5.530 | 17,403 | +0.01(+0.18%) |
Feb 23, 2012 | 5.470 | 5.560 | 5.400 | 5.520 | 35,009 | +0.02(+0.36%) |
Feb 22, 2012 | 5.420 | 5.590 | 5.390 | 5.500 | 22,662 | +0.10(+1.85%) |
Feb 21, 2012 | 5.420 | 5.620 | 5.400 | 5.400 | 40,340 | -0.07(-1.28%) |
Feb 17, 2012 | 5.470 | 5.580 | 5.470 | 5.470 | 23,890 | +0.03(+0.55%) |
Feb 16, 2012 | 5.510 | 5.540 | 5.420 | 5.440 | 19,672 | -0.07(-1.27%) |
Feb 15, 2012 | 5.950 | 5.950 | 5.410 | 5.510 | 133,239 | -0.22(-3.84%) |
Feb 14, 2012 | 6.090 | 6.126 | 5.700 | 5.730 | 47,106 | -0.39(-6.37%) |
Feb 13, 2012 | 6.100 | 6.380 | 5.900 | 6.120 | 108,513 | +0.09(+1.49%) |
Feb 10, 2012 | 5.890 | 6.100 | 5.859 | 6.030 | 70,290 | +0.08(+1.34%) |
Feb 09, 2012 | 5.770 | 6.030 | 5.750 | 5.950 | 38,753 | +0.17(+2.94%) |
Feb 08, 2012 | 5.780 | 5.860 | 5.730 | 5.780 | 99,913 | +0.04(+0.70%) |
Feb 07, 2012 | 5.700 | 5.770 | 5.600 | 5.740 | 88,690 | +0.02(+0.35%) |
Feb 06, 2012 | 5.820 | 5.860 | 5.670 | 5.720 | 35,019 | -0.10(-1.72%) |
Feb 03, 2012 | 5.790 | 5.860 | 5.740 | 5.820 | 38,370 | +0.11(+1.93%) |
Feb 02, 2012 | 5.595 | 5.710 | 5.560 | 5.710 | 41,858 | +0.13(+2.33%) |
Feb 01, 2012 | 5.550 | 5.740 | 5.490 | 5.580 | 49,970 | +0.08(+1.45%) |
Jan 31, 2012 | 5.500 | 5.560 | 5.350 | 5.500 | 25,090 | +0.02(+0.36%) |
Jan 30, 2012 | 5.570 | 5.570 | 5.390 | 5.480 | 25,801 | -0.17(-3.01%) |
Jan 27, 2012 | 5.650 | 5.750 | 5.560 | 5.650 | 64,257 | -0.02(-0.35%) |
Jan 26, 2012 | 5.810 | 5.810 | 5.640 | 5.670 | 20,995 | -0.09(-1.56%) |
Jan 25, 2012 | 5.740 | 5.790 | 5.500 | 5.760 | 179,777 | +0.01(+0.17%) |
Jan 24, 2012 | 5.590 | 5.780 | 5.501 | 5.750 | 31,690 | +0.14(+2.50%) |
Jan 23, 2012 | 5.440 | 5.610 | 5.440 | 5.610 | 27,806 | +0.13(+2.37%) |
Jan 20, 2012 | 5.190 | 5.500 | 5.190 | 5.480 | 39,051 | +0.24(+4.58%) |
Jan 19, 2012 | 5.220 | 5.250 | 5.100 | 5.240 | 34,750 | +0.08(+1.55%) |
Jan 18, 2012 | 5.140 | 5.170 | 4.960 | 5.160 | 26,069 | +0.05(+0.98%) |
Jan 17, 2012 | 5.040 | 5.120 | 4.980 | 5.110 | 38,356 | +0.09(+1.79%) |
Jan 13, 2012 | 5.030 | 5.030 | 4.940 | 5.020 | 15,325 | -0.02(-0.40%) |
Jan 12, 2012 | 4.920 | 5.040 | 4.790 | 5.040 | 50,449 | +0.15(+3.07%) |
Jan 11, 2012 | 4.880 | 4.930 | 4.793 | 4.890 | 370,445 | +0.00(+0.00%) |
Jan 10, 2012 | 4.840 | 4.890 | 4.820 | 4.890 | 99,236 | +0.05(+1.03%) |
Jan 09, 2012 | 4.850 | 4.850 | 4.720 | 4.840 | 28,251 | +0.02(+0.41%) |
Jan 06, 2012 | 4.740 | 4.860 | 4.740 | 4.820 | 21,040 | +0.08(+1.69%) |
Jan 05, 2012 | 4.590 | 4.740 | 4.500 | 4.740 | 38,975 | +0.12(+2.60%) |
Jan 04, 2012 | 4.580 | 4.620 | 4.550 | 4.620 | 31,951 | +0.04(+0.87%) |
Dec 30, 2011 | 4.600 | 4.670 | 4.490 | 4.580 | 91,365 | +0.04(+0.88%) |
Dec 29, 2011 | 4.730 | 4.810 | 4.480 | 4.540 | 66,838 | -0.19(-4.02%) |
Dec 28, 2011 | 4.810 | 4.890 | 4.728 | 4.730 | 19,875 | -0.07(-1.46%) |
Dec 27, 2011 | 4.840 | 4.880 | 4.750 | 4.800 | 30,531 | -0.08(-1.64%) |
Dec 23, 2011 | 4.920 | 4.920 | 4.860 | 4.880 | 17,339 | -0.14(-2.79%) |
Dec 21, 2011 | 4.960 | 5.050 | 4.900 | 5.020 | 24,088 | +0.03(+0.60%) |
Dec 20, 2011 | 5.020 | 5.050 | 4.960 | 4.990 | 33,138 | +0.10(+2.04%) |
Dec 19, 2011 | 5.010 | 5.010 | 4.880 | 4.890 | 33,263 | -0.01(-0.20%) |
Dec 16, 2011 | 4.980 | 5.080 | 4.860 | 4.900 | 219,820 | -0.04(-0.81%) |
Dec 15, 2011 | 5.030 | 5.190 | 4.870 | 4.940 | 50,813 | -0.03(-0.60%) |
Dec 14, 2011 | 4.850 | 5.000 | 4.730 | 4.970 | 63,034 | +0.09(+1.84%) |
Dec 13, 2011 | 5.000 | 5.020 | 4.830 | 4.880 | 45,379 | -0.06(-1.21%) |
Dec 12, 2011 | 4.850 | 5.000 | 4.770 | 4.940 | 51,326 | +0.04(+0.82%) |
Dec 09, 2011 | 4.820 | 4.900 | 4.720 | 4.900 | 41,586 | +0.08(+1.66%) |
Dec 08, 2011 | 4.950 | 5.080 | 4.760 | 4.820 | 65,069 | -0.16(-3.21%) |
Dec 07, 2011 | 4.980 | 5.040 | 4.890 | 4.980 | 51,739 | -0.02(-0.40%) |
Dec 06, 2011 | 4.900 | 5.060 | 4.860 | 5.000 | 47,963 | +0.08(+1.63%) |
Dec 05, 2011 | 4.800 | 4.960 | 4.700 | 4.920 | 110,699 | +0.27(+5.81%) |
Dec 02, 2011 | 4.450 | 4.720 | 4.450 | 4.650 | 64,689 | +0.29(+6.65%) |
Dec 01, 2011 | 4.690 | 4.700 | 4.360 | 4.360 | 40,223 | -0.38(-8.02%) |
Nov 30, 2011 | 4.470 | 4.750 | 4.460 | 4.740 | 166,336 | +0.45(+10.49%) |
Nov 29, 2011 | 4.500 | 4.550 | 4.260 | 4.290 | 41,242 | -0.28(-6.13%) |
Nov 28, 2011 | 4.420 | 4.590 | 4.250 | 4.570 | 97,801 | +0.31(+7.28%) |
Nov 25, 2011 | 4.230 | 4.320 | 4.208 | 4.260 | 41,134 | +0.01(+0.24%) |
Nov 23, 2011 | 4.250 | 4.330 | 4.100 | 4.250 | 95,394 | -0.04(-0.93%) |
Nov 22, 2011 | 4.303 | 4.450 | 4.230 | 4.290 | 155,428 | -0.02(-0.46%) |
Nov 21, 2011 | 4.370 | 4.390 | 4.230 | 4.310 | 456,789 | -0.12(-2.71%) |
Nov 18, 2011 | 4.260 | 4.450 | 4.220 | 4.430 | 65,826 | +0.20(+4.73%) |
Nov 17, 2011 | 4.200 | 4.300 | 4.176 | 4.230 | 131,028 | +0.01(+0.24%) |
Nov 16, 2011 | 4.140 | 4.340 | 4.140 | 4.220 | 120,629 | -0.01(-0.24%) |
Nov 15, 2011 | 4.370 | 4.490 | 4.200 | 4.230 | 76,600 | -0.16(-3.64%) |
Nov 14, 2011 | 4.260 | 4.390 | 4.111 | 4.390 | 73,112 | +0.11(+2.57%) |
Nov 11, 2011 | 4.270 | 4.280 | 4.220 | 4.280 | 101,047 | +0.05(+1.18%) |
Nov 10, 2011 | 4.190 | 4.330 | 3.980 | 4.230 | 284,293 | +0.13(+3.17%) |
Nov 09, 2011 | 3.770 | 4.200 | 3.650 | 4.100 | 247,226 | +0.25(+6.49%) |
Nov 08, 2011 | 3.780 | 3.960 | 3.720 | 3.850 | 412,986 | +0.10(+2.67%) |
Nov 07, 2011 | 3.910 | 3.910 | 3.630 | 3.750 | 426,826 | -0.30(-7.41%) |
Nov 04, 2011 | 4.980 | 4.980 | 3.920 | 4.050 | 553,954 | -0.95(-19.00%) |
Nov 03, 2011 | 5.110 | 5.150 | 4.900 | 5.000 | 96,827 | -0.09(-1.77%) |
Nov 02, 2011 | 5.070 | 5.120 | 4.990 | 5.090 | 86,959 | +0.11(+2.21%) |
Nov 01, 2011 | 5.110 | 5.210 | 4.970 | 4.980 | 92,130 | -0.25(-4.78%) |
Oct 31, 2011 | 5.360 | 5.410 | 5.110 | 5.230 | 55,343 | -0.22(-4.04%) |
Oct 28, 2011 | 5.500 | 5.587 | 5.400 | 5.450 | 622,032 | -0.06(-1.09%) |
Oct 27, 2011 | 5.680 | 5.750 | 5.380 | 5.510 | 459,214 | +0.00(+0.00%) |
Oct 26, 2011 | 5.700 | 5.700 | 5.490 | 5.510 | 40,696 | -0.08(-1.43%) |
Oct 25, 2011 | 5.740 | 5.830 | 5.530 | 5.590 | 46,381 | -0.21(-3.62%) |
Oct 24, 2011 | 5.710 | 5.930 | 5.590 | 5.800 | 66,275 | +0.12(+2.11%) |
Oct 21, 2011 | 5.580 | 5.692 | 5.530 | 5.680 | 32,604 | +0.23(+4.22%) |
Oct 20, 2011 | 5.610 | 5.610 | 5.446 | 5.450 | 50,444 | -0.15(-2.68%) |
Oct 19, 2011 | 5.660 | 5.780 | 5.570 | 5.600 | 25,758 | -0.14(-2.44%) |
Oct 18, 2011 | 5.730 | 5.870 | 5.560 | 5.740 | 42,889 | +0.08(+1.41%) |
Oct 17, 2011 | 6.000 | 6.000 | 5.620 | 5.660 | 38,029 | -0.43(-7.06%) |
Oct 14, 2011 | 5.910 | 6.100 | 5.630 | 6.090 | 64,483 | +0.22(+3.75%) |
Oct 13, 2011 | 5.930 | 5.950 | 5.540 | 5.870 | 52,225 | -0.10(-1.68%) |
Oct 12, 2011 | 5.960 | 6.000 | 5.870 | 5.970 | 42,325 | +0.01(+0.17%) |
Oct 11, 2011 | 5.650 | 6.010 | 5.650 | 5.960 | 70,682 | +0.27(+4.75%) |
Oct 10, 2011 | 5.640 | 5.760 | 5.550 | 5.690 | 83,807 | +0.16(+2.89%) |
Oct 07, 2011 | 5.870 | 5.870 | 5.500 | 5.530 | 87,575 | -0.35(-5.95%) |
Oct 06, 2011 | 5.775 | 5.900 | 5.470 | 5.880 | 357,576 | -0.77(-11.58%) |
Oct 05, 2011 | 6.200 | 6.790 | 6.120 | 6.650 | 32,854 | +0.50(+8.13%) |
Oct 04, 2011 | 6.080 | 6.300 | 5.900 | 6.150 | 65,200 | -0.01(-0.16%) |
Oct 03, 2011 | 6.900 | 6.900 | 6.000 | 6.160 | 79,452 | -0.72(-10.47%) |
Sep 30, 2011 | 6.480 | 6.970 | 6.480 | 6.880 | 47,611 | +0.32(+4.88%) |
Sep 29, 2011 | 6.730 | 6.769 | 6.400 | 6.560 | 46,306 | -0.05(-0.76%) |
Sep 28, 2011 | 6.990 | 6.990 | 6.610 | 6.610 | 50,609 | -0.37(-5.30%) |
Sep 27, 2011 | 7.050 | 7.050 | 6.840 | 6.980 | 56,909 | +0.09(+1.31%) |
Sep 26, 2011 | 7.280 | 7.280 | 6.790 | 6.890 | 46,334 | -0.35(-4.83%) |
Sep 23, 2011 | 6.940 | 7.240 | 6.900 | 7.240 | 36,596 | +0.28(+4.02%) |
Sep 22, 2011 | 7.490 | 7.620 | 6.855 | 6.960 | 60,711 | -0.77(-9.96%) |
Sep 21, 2011 | 7.950 | 8.160 | 7.690 | 7.730 | 57,870 | -0.26(-3.25%) |
Sep 20, 2011 | 7.950 | 8.200 | 7.850 | 7.990 | 90,136 | +0.04(+0.50%) |
Sep 19, 2011 | 7.730 | 7.990 | 7.460 | 7.950 | 84,316 | +0.09(+1.15%) |
Sep 16, 2011 | 7.190 | 7.930 | 7.190 | 7.860 | 182,665 | +0.72(+10.08%) |
Sep 15, 2011 | 7.260 | 7.260 | 6.900 | 7.140 | 82,737 | -0.10(-1.38%) |
Sep 14, 2011 | 7.150 | 7.300 | 6.940 | 7.240 | 83,672 | +0.12(+1.69%) |
Sep 13, 2011 | 6.520 | 7.310 | 6.450 | 7.120 | 172,569 | +0.67(+10.39%) |
Sep 12, 2011 | 6.150 | 6.503 | 6.150 | 6.450 | 37,003 | +0.18(+2.87%) |
Sep 09, 2011 | 6.410 | 6.450 | 6.170 | 6.270 | 55,665 | -0.22(-3.39%) |
Sep 08, 2011 | 6.360 | 6.530 | 6.300 | 6.490 | 115,191 | +0.08(+1.25%) |
Sep 07, 2011 | 6.250 | 6.440 | 6.030 | 6.410 | 39,513 | +0.27(+4.40%) |
Sep 06, 2011 | 6.080 | 6.170 | 5.930 | 6.140 | 55,423 | -0.23(-3.61%) |
Sep 02, 2011 | 6.330 | 6.550 | 6.150 | 6.370 | 88,928 | -0.09(-1.39%) |