Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.523 | 2.529 | 2.463 | 2.505 | 905,500 | -0.02(-0.70%) |
May 30, 2012 | 2.529 | 2.540 | 2.505 | 2.523 | 916,855 | -0.06(-2.29%) |
May 29, 2012 | 2.588 | 2.594 | 2.535 | 2.582 | 859,260 | +0.04(+1.63%) |
May 25, 2012 | 2.558 | 2.588 | 2.535 | 2.540 | 495,979 | -0.01(-0.23%) |
May 24, 2012 | 2.576 | 2.588 | 2.517 | 2.546 | 667,018 | -0.03(-1.15%) |
May 23, 2012 | 2.540 | 2.576 | 2.499 | 2.576 | 867,665 | +0.01(+0.23%) |
May 22, 2012 | 2.570 | 2.629 | 2.546 | 2.570 | 997,694 | +0.06(+2.59%) |
May 21, 2012 | 2.440 | 2.517 | 2.440 | 2.505 | 916,594 | +0.07(+2.91%) |
May 18, 2012 | 2.458 | 2.470 | 2.410 | 2.434 | 814,639 | +0.03(+1.15%) |
May 17, 2012 | 2.441 | 2.464 | 2.406 | 2.406 | 890,288 | -0.07(-3.00%) |
May 16, 2012 | 2.544 | 2.558 | 2.481 | 2.481 | 1,264,701 | +0.00(+0.00%) |
May 15, 2012 | 2.510 | 2.532 | 2.467 | 2.481 | 1,084,621 | -0.07(-2.70%) |
May 14, 2012 | 2.533 | 2.575 | 2.527 | 2.550 | 785,417 | -0.08(-3.05%) |
May 11, 2012 | 2.624 | 2.693 | 2.624 | 2.630 | 974,572 | -0.06(-2.13%) |
May 10, 2012 | 2.704 | 2.732 | 2.687 | 2.687 | 1,426,068 | +0.23(+9.32%) |
May 09, 2012 | 2.412 | 2.487 | 2.389 | 2.458 | 794,709 | -0.06(-2.28%) |
May 08, 2012 | 2.515 | 2.527 | 2.464 | 2.515 | 1,413,681 | -0.07(-2.66%) |
May 07, 2012 | 2.550 | 2.601 | 2.544 | 2.584 | 4,292,971 | +0.06(+2.50%) |
May 04, 2012 | 2.573 | 2.584 | 2.515 | 2.521 | 1,043,186 | -0.08(-3.08%) |
May 03, 2012 | 2.636 | 2.653 | 2.578 | 2.601 | 1,224,767 | -0.03(-1.09%) |
May 02, 2012 | 2.624 | 2.647 | 2.596 | 2.630 | 729,347 | -0.04(-1.50%) |
May 01, 2012 | 2.653 | 2.704 | 2.653 | 2.670 | 781,959 | -0.02(-0.64%) |
Apr 30, 2012 | 2.699 | 2.699 | 2.641 | 2.687 | 658,751 | -0.06(-2.09%) |
Apr 27, 2012 | 2.762 | 2.762 | 2.716 | 2.744 | 907,029 | +0.02(+0.84%) |
Apr 26, 2012 | 2.664 | 2.744 | 2.664 | 2.722 | 712,248 | -0.02(-0.63%) |
Apr 25, 2012 | 2.756 | 2.773 | 2.717 | 2.739 | 986,933 | +0.09(+3.24%) |
Apr 24, 2012 | 2.596 | 2.681 | 2.590 | 2.653 | 606,534 | +0.06(+2.21%) |
Apr 23, 2012 | 2.538 | 2.596 | 2.521 | 2.596 | 1,123,334 | -0.15(-5.43%) |
Apr 20, 2012 | 2.762 | 2.779 | 2.733 | 2.744 | 582,379 | +0.05(+1.91%) |
Apr 19, 2012 | 2.704 | 2.742 | 2.670 | 2.693 | 708,051 | -0.05(-1.88%) |
Apr 18, 2012 | 2.762 | 2.796 | 2.739 | 2.744 | 669,689 | -0.07(-2.64%) |
Apr 17, 2012 | 2.802 | 2.830 | 2.767 | 2.819 | 732,068 | +0.13(+4.68%) |
Apr 16, 2012 | 2.722 | 2.722 | 2.653 | 2.693 | 977,286 | -0.02(-0.63%) |
Apr 13, 2012 | 2.762 | 2.762 | 2.699 | 2.710 | 938,608 | -0.13(-4.44%) |
Apr 12, 2012 | 2.767 | 2.848 | 2.767 | 2.836 | 752,685 | +0.04(+1.43%) |
Apr 11, 2012 | 2.836 | 2.853 | 2.785 | 2.796 | 906,261 | +0.07(+2.74%) |
Apr 10, 2012 | 2.808 | 2.830 | 2.710 | 2.722 | 1,356,679 | -0.17(-5.94%) |
Apr 09, 2012 | 2.899 | 2.922 | 2.876 | 2.893 | 594,343 | -0.07(-2.51%) |
Apr 05, 2012 | 2.888 | 2.968 | 2.888 | 2.968 | 970,481 | +0.00(+0.00%) |
Apr 04, 2012 | 2.997 | 3.025 | 2.939 | 2.968 | 1,063,585 | -0.12(-3.90%) |
Apr 03, 2012 | 3.163 | 3.174 | 3.065 | 3.088 | 967,116 | -0.12(-3.75%) |
Apr 02, 2012 | 3.134 | 3.226 | 3.123 | 3.209 | 619,303 | +0.02(+0.72%) |
Mar 30, 2012 | 3.197 | 3.197 | 3.123 | 3.186 | 700,996 | -0.01(-0.36%) |
Mar 29, 2012 | 3.177 | 3.197 | 3.140 | 3.197 | 953,377 | -0.06(-1.93%) |
Mar 28, 2012 | 3.300 | 3.300 | 3.226 | 3.260 | 1,021,190 | -0.03(-0.87%) |
Mar 27, 2012 | 3.306 | 3.323 | 3.277 | 3.289 | 775,045 | -0.01(-0.35%) |
Mar 26, 2012 | 3.306 | 3.309 | 3.277 | 3.300 | 1,580,329 | +0.03(+0.88%) |
Mar 23, 2012 | 3.220 | 3.277 | 3.186 | 3.272 | 728,026 | +0.07(+2.33%) |
Mar 22, 2012 | 3.180 | 3.220 | 3.174 | 3.197 | 693,702 | -0.07(-2.11%) |
Mar 21, 2012 | 3.317 | 3.323 | 3.249 | 3.266 | 704,050 | -0.03(-1.04%) |
Mar 20, 2012 | 3.295 | 3.323 | 3.283 | 3.300 | 738,639 | -0.09(-2.54%) |
Mar 19, 2012 | 3.346 | 3.409 | 3.340 | 3.386 | 1,233,495 | -0.01(-0.34%) |
Mar 16, 2012 | 3.398 | 3.452 | 3.392 | 3.398 | 1,575,047 | +0.09(+2.77%) |
Mar 15, 2012 | 3.266 | 3.317 | 3.237 | 3.306 | 1,647,651 | +0.18(+5.87%) |
Mar 14, 2012 | 3.105 | 3.140 | 3.094 | 3.123 | 1,377,614 | +0.14(+4.61%) |
Mar 13, 2012 | 2.939 | 2.985 | 2.927 | 2.985 | 823,159 | +0.04(+1.36%) |
Mar 12, 2012 | 2.945 | 2.956 | 2.916 | 2.945 | 511,822 | +0.01(+0.19%) |
Mar 09, 2012 | 2.939 | 2.968 | 2.922 | 2.939 | 545,531 | -0.02(-0.77%) |
Mar 08, 2012 | 2.928 | 2.979 | 2.916 | 2.962 | 818,304 | +0.10(+3.40%) |
Mar 07, 2012 | 2.853 | 2.882 | 2.842 | 2.865 | 413,094 | +0.03(+1.01%) |
Mar 06, 2012 | 2.888 | 2.905 | 2.819 | 2.836 | 1,194,244 | -0.18(-6.07%) |
Mar 05, 2012 | 3.020 | 3.025 | 2.991 | 3.020 | 799,269 | -0.02(-0.57%) |
Mar 02, 2012 | 3.031 | 3.060 | 3.020 | 3.037 | 825,215 | -0.02(-0.56%) |
Mar 01, 2012 | 3.025 | 3.074 | 3.014 | 3.054 | 979,983 | +0.05(+1.52%) |
Feb 29, 2012 | 3.031 | 3.065 | 2.985 | 3.008 | 489,164 | -0.01(-0.38%) |
Feb 28, 2012 | 2.968 | 3.034 | 2.951 | 3.020 | 1,002,611 | +0.02(+0.76%) |
Feb 27, 2012 | 2.928 | 3.020 | 2.911 | 2.997 | 554,037 | -0.01(-0.38%) |
Feb 24, 2012 | 3.020 | 3.042 | 3.002 | 3.008 | 669,694 | +0.03(+1.16%) |
Feb 23, 2012 | 2.945 | 3.008 | 2.922 | 2.974 | 615,790 | +0.00(+0.00%) |
Feb 22, 2012 | 2.991 | 3.008 | 2.959 | 2.974 | 834,256 | -0.06(-2.08%) |
Feb 21, 2012 | 3.042 | 3.071 | 3.020 | 3.037 | 1,444,252 | +0.02(+0.57%) |
Feb 17, 2012 | 3.025 | 3.037 | 2.985 | 3.020 | 1,500,973 | +0.17(+5.82%) |
Feb 16, 2012 | 2.744 | 2.853 | 2.733 | 2.853 | 1,106,050 | +0.06(+2.26%) |
Feb 15, 2012 | 2.819 | 2.825 | 2.779 | 2.790 | 1,076,221 | -0.03(-1.22%) |
Feb 14, 2012 | 2.865 | 2.876 | 2.802 | 2.825 | 1,044,011 | -0.15(-5.19%) |
Feb 13, 2012 | 2.974 | 2.979 | 2.945 | 2.979 | 792,353 | +0.13(+4.42%) |
Feb 10, 2012 | 2.842 | 2.871 | 2.830 | 2.853 | 955,597 | -0.12(-4.05%) |
Feb 09, 2012 | 3.042 | 3.048 | 2.951 | 2.974 | 920,235 | -0.01(-0.19%) |
Feb 08, 2012 | 2.991 | 3.014 | 2.945 | 2.979 | 1,050,462 | +0.07(+2.36%) |
Feb 07, 2012 | 2.893 | 2.916 | 2.871 | 2.911 | 547,775 | +0.02(+0.79%) |
Feb 06, 2012 | 2.848 | 2.905 | 2.836 | 2.888 | 838,249 | -0.02(-0.79%) |
Feb 03, 2012 | 2.876 | 2.922 | 2.876 | 2.911 | 1,110,698 | +0.04(+1.40%) |
Feb 02, 2012 | 2.876 | 2.905 | 2.859 | 2.871 | 598,050 | +0.01(+0.40%) |
Feb 01, 2012 | 2.865 | 2.888 | 2.843 | 2.859 | 804,853 | +0.07(+2.67%) |
Jan 31, 2012 | 2.830 | 2.830 | 2.756 | 2.785 | 1,179,940 | +0.10(+3.62%) |
Jan 30, 2012 | 2.636 | 2.704 | 2.613 | 2.687 | 1,160,506 | -0.09(-3.30%) |
Jan 27, 2012 | 2.739 | 2.790 | 2.727 | 2.779 | 811,059 | -0.03(-1.02%) |
Jan 26, 2012 | 2.859 | 2.871 | 2.779 | 2.808 | 1,111,876 | -0.07(-2.58%) |
Jan 25, 2012 | 2.796 | 2.899 | 2.779 | 2.882 | 1,050,979 | +0.06(+2.03%) |
Jan 24, 2012 | 2.796 | 2.848 | 2.773 | 2.825 | 652,829 | -0.06(-1.99%) |
Jan 23, 2012 | 2.865 | 2.922 | 2.842 | 2.882 | 1,094,646 | +0.07(+2.65%) |
Jan 20, 2012 | 2.767 | 2.808 | 2.750 | 2.808 | 986,051 | +0.03(+1.03%) |
Jan 19, 2012 | 2.830 | 2.842 | 2.773 | 2.779 | 1,436,532 | +0.11(+4.30%) |
Jan 18, 2012 | 2.636 | 2.681 | 2.635 | 2.664 | 1,467,843 | +0.08(+3.10%) |
Jan 17, 2012 | 2.578 | 2.618 | 2.567 | 2.584 | 2,032,011 | +0.17(+7.13%) |
Jan 13, 2012 | 2.418 | 2.435 | 2.355 | 2.412 | 1,172,147 | -0.11(-4.32%) |
Jan 12, 2012 | 2.550 | 2.561 | 2.468 | 2.521 | 1,131,902 | +0.05(+2.09%) |
Jan 11, 2012 | 2.401 | 2.487 | 2.389 | 2.469 | 1,371,327 | +0.07(+3.11%) |
Jan 10, 2012 | 2.384 | 2.418 | 2.372 | 2.395 | 4,219,538 | +0.15(+6.63%) |
Jan 09, 2012 | 2.246 | 2.257 | 2.217 | 2.246 | 1,491,365 | +0.00(+0.00%) |
Jan 06, 2012 | 2.269 | 2.275 | 2.223 | 2.246 | 1,010,016 | -0.02(-1.01%) |
Jan 05, 2012 | 2.257 | 2.292 | 2.235 | 2.269 | 2,121,751 | -0.08(-3.41%) |
Jan 04, 2012 | 2.343 | 2.355 | 2.303 | 2.349 | 1,805,286 | +0.05(+1.99%) |
Dec 30, 2011 | 2.315 | 2.315 | 2.286 | 2.303 | 1,067,344 | -0.01(-0.50%) |
Dec 29, 2011 | 2.246 | 2.321 | 2.246 | 2.315 | 1,437,538 | +0.04(+1.76%) |
Dec 28, 2011 | 2.315 | 2.315 | 2.252 | 2.275 | 1,555,566 | -0.10(-4.11%) |
Dec 27, 2011 | 2.361 | 2.384 | 2.355 | 2.372 | 957,013 | +0.01(+0.49%) |
Dec 23, 2011 | 2.338 | 2.366 | 2.338 | 2.361 | 531,975 | +0.05(+2.23%) |
Dec 21, 2011 | 2.349 | 2.349 | 2.280 | 2.309 | 1,428,804 | +0.05(+2.03%) |
Dec 20, 2011 | 2.246 | 2.275 | 2.240 | 2.263 | 2,287,183 | +0.17(+7.92%) |
Dec 19, 2011 | 2.189 | 2.194 | 2.097 | 2.097 | 1,340,221 | -0.07(-3.43%) |
Dec 16, 2011 | 2.183 | 2.206 | 2.166 | 2.172 | 1,653,620 | +0.00(+0.00%) |
Dec 15, 2011 | 2.246 | 2.246 | 2.172 | 2.172 | 2,038,716 | -0.04(-1.81%) |
Dec 14, 2011 | 2.217 | 2.246 | 2.189 | 2.212 | 1,808,949 | -0.07(-3.26%) |
Dec 13, 2011 | 2.366 | 2.389 | 2.257 | 2.286 | 1,192,960 | -0.06(-2.68%) |
Dec 12, 2011 | 2.372 | 2.384 | 2.318 | 2.349 | 1,259,648 | -0.20(-7.86%) |
Dec 09, 2011 | 2.521 | 2.590 | 2.521 | 2.550 | 1,687,381 | +0.10(+4.22%) |
Dec 08, 2011 | 2.504 | 2.521 | 2.424 | 2.447 | 3,792,671 | -0.18(-6.97%) |
Dec 07, 2011 | 2.544 | 2.641 | 2.515 | 2.630 | 4,384,537 | +0.04(+1.55%) |
Dec 06, 2011 | 2.584 | 2.618 | 2.573 | 2.590 | 2,778,487 | +0.04(+1.57%) |
Dec 05, 2011 | 2.601 | 2.613 | 2.504 | 2.550 | 1,887,537 | +0.08(+3.25%) |
Dec 02, 2011 | 2.515 | 2.521 | 2.469 | 2.469 | 1,129,050 | +0.03(+1.17%) |
Dec 01, 2011 | 2.435 | 2.475 | 2.412 | 2.441 | 1,509,703 | -0.06(-2.52%) |
Nov 30, 2011 | 2.487 | 2.521 | 2.471 | 2.504 | 1,768,957 | +0.17(+7.11%) |
Nov 29, 2011 | 2.315 | 2.355 | 2.300 | 2.338 | 3,371,019 | +0.04(+1.75%) |
Nov 28, 2011 | 2.326 | 2.343 | 2.275 | 2.298 | 1,513,958 | +0.19(+9.26%) |
Nov 25, 2011 | 2.108 | 2.154 | 2.097 | 2.103 | 1,552,826 | -0.04(-1.87%) |
Nov 23, 2011 | 2.206 | 2.212 | 2.137 | 2.143 | 1,936,729 | -0.10(-4.35%) |
Nov 22, 2011 | 2.263 | 2.275 | 2.206 | 2.240 | 2,346,857 | -0.04(-1.76%) |
Nov 21, 2011 | 2.309 | 2.309 | 2.258 | 2.280 | 1,585,261 | -0.10(-4.33%) |
Nov 18, 2011 | 2.406 | 2.418 | 2.361 | 2.384 | 2,393,788 | +0.01(+0.24%) |
Nov 17, 2011 | 2.435 | 2.441 | 2.355 | 2.378 | 1,166,367 | -0.03(-1.42%) |
Nov 16, 2011 | 2.447 | 2.475 | 2.404 | 2.412 | 994,176 | -0.06(-2.32%) |
Nov 15, 2011 | 2.458 | 2.487 | 2.435 | 2.469 | 2,256,587 | -0.04(-1.60%) |
Nov 14, 2011 | 2.533 | 2.555 | 2.481 | 2.510 | 1,282,144 | -0.11(-4.16%) |
Nov 11, 2011 | 2.624 | 2.659 | 2.607 | 2.618 | 1,161,909 | +0.13(+5.06%) |
Nov 10, 2011 | 2.533 | 2.533 | 2.435 | 2.492 | 804,221 | +0.08(+3.33%) |
Nov 09, 2011 | 2.441 | 2.452 | 2.378 | 2.412 | 2,192,742 | -0.25(-9.46%) |
Nov 08, 2011 | 2.653 | 2.681 | 2.590 | 2.664 | 1,544,218 | +0.05(+1.97%) |
Nov 07, 2011 | 2.607 | 2.641 | 2.558 | 2.613 | 924,717 | -0.02(-0.87%) |
Nov 04, 2011 | 2.647 | 2.659 | 2.573 | 2.636 | 1,216,644 | -0.10(-3.77%) |
Nov 03, 2011 | 2.739 | 2.767 | 2.636 | 2.739 | 1,984,713 | +0.10(+3.69%) |
Nov 02, 2011 | 2.613 | 2.647 | 2.584 | 2.641 | 1,026,502 | +0.15(+6.22%) |
Nov 01, 2011 | 2.481 | 2.538 | 2.447 | 2.487 | 2,736,025 | -0.25(-9.20%) |
Oct 31, 2011 | 2.825 | 2.830 | 2.733 | 2.739 | 4,261,180 | -0.19(-6.46%) |
Oct 28, 2011 | 2.899 | 2.945 | 2.893 | 2.928 | 1,637,011 | -0.17(-5.55%) |
Oct 27, 2011 | 3.042 | 3.111 | 2.985 | 3.100 | 3,572,043 | +0.34(+12.47%) |
Oct 26, 2011 | 2.796 | 2.802 | 2.659 | 2.756 | 1,417,323 | +0.05(+1.69%) |
Oct 25, 2011 | 2.750 | 2.762 | 2.681 | 2.710 | 1,420,088 | -0.06(-2.27%) |
Oct 24, 2011 | 2.699 | 2.808 | 2.699 | 2.773 | 987,652 | +0.09(+3.20%) |
Oct 21, 2011 | 2.653 | 2.699 | 2.650 | 2.687 | 1,151,137 | +0.09(+3.30%) |
Oct 20, 2011 | 2.590 | 2.601 | 2.510 | 2.601 | 1,639,758 | -0.02(-0.87%) |
Oct 19, 2011 | 2.653 | 2.676 | 2.607 | 2.624 | 1,194,641 | -0.02(-0.87%) |
Oct 18, 2011 | 2.578 | 2.664 | 2.521 | 2.647 | 2,562,040 | +0.01(+0.22%) |
Oct 17, 2011 | 2.739 | 2.739 | 2.624 | 2.641 | 1,485,768 | -0.15(-5.53%) |
Oct 14, 2011 | 2.813 | 2.836 | 2.762 | 2.796 | 1,325,035 | +0.05(+1.88%) |
Oct 13, 2011 | 2.773 | 2.773 | 2.686 | 2.744 | 1,159,347 | -0.11(-3.82%) |
Oct 12, 2011 | 2.871 | 2.916 | 2.842 | 2.853 | 2,863,054 | +0.20(+7.56%) |
Oct 11, 2011 | 2.601 | 2.664 | 2.590 | 2.653 | 1,183,458 | -0.02(-0.64%) |
Oct 10, 2011 | 2.596 | 2.670 | 2.596 | 2.670 | 1,449,441 | +0.20(+8.12%) |
Oct 07, 2011 | 2.544 | 2.550 | 2.458 | 2.469 | 1,715,249 | -0.05(-2.05%) |
Oct 06, 2011 | 2.550 | 2.550 | 2.475 | 2.521 | 2,408,536 | +0.10(+4.02%) |
Oct 05, 2011 | 2.343 | 2.424 | 2.321 | 2.424 | 4,528,375 | +0.13(+5.49%) |
Oct 04, 2011 | 2.194 | 2.309 | 2.166 | 2.298 | 4,949,313 | +0.10(+4.70%) |
Oct 03, 2011 | 2.286 | 2.332 | 2.194 | 2.194 | 2,873,449 | -0.13(-5.43%) |
Sep 30, 2011 | 2.366 | 2.401 | 2.321 | 2.321 | 3,308,560 | -0.13(-5.15%) |
Sep 29, 2011 | 2.464 | 2.504 | 2.401 | 2.447 | 2,146,753 | +0.10(+4.40%) |
Sep 28, 2011 | 2.412 | 2.435 | 2.332 | 2.343 | 3,348,124 | +0.00(+0.00%) |
Sep 27, 2011 | 2.355 | 2.418 | 2.321 | 2.343 | 2,913,742 | +0.10(+4.60%) |
Sep 26, 2011 | 2.154 | 2.240 | 2.097 | 2.240 | 2,225,884 | +0.17(+8.01%) |
Sep 23, 2011 | 2.028 | 2.097 | 2.026 | 2.074 | 2,566,953 | -0.03(-1.36%) |
Sep 22, 2011 | 2.126 | 2.149 | 2.063 | 2.103 | 2,968,120 | -0.13(-5.90%) |
Sep 21, 2011 | 2.349 | 2.366 | 2.235 | 2.235 | 1,386,623 | -0.05(-2.01%) |
Sep 20, 2011 | 2.309 | 2.338 | 2.269 | 2.280 | 1,499,767 | -0.04(-1.73%) |
Sep 19, 2011 | 2.321 | 2.326 | 2.282 | 2.321 | 4,787,975 | -0.17(-6.68%) |
Sep 16, 2011 | 2.492 | 2.527 | 2.447 | 2.487 | 1,375,609 | +0.02(+0.93%) |
Sep 15, 2011 | 2.424 | 2.464 | 2.384 | 2.464 | 3,809,739 | +0.14(+6.17%) |
Sep 14, 2011 | 2.246 | 2.361 | 2.189 | 2.321 | 2,496,233 | +0.10(+4.65%) |
Sep 13, 2011 | 2.200 | 2.252 | 2.177 | 2.217 | 2,699,007 | +0.04(+1.84%) |
Sep 12, 2011 | 2.143 | 2.200 | 2.103 | 2.177 | 3,867,615 | -0.06(-2.81%) |
Sep 09, 2011 | 2.275 | 2.303 | 2.206 | 2.240 | 2,665,441 | -0.14(-6.01%) |
Sep 08, 2011 | 2.401 | 2.458 | 2.384 | 2.384 | 1,447,483 | -0.03(-1.19%) |
Sep 07, 2011 | 2.338 | 2.429 | 2.332 | 2.412 | 1,510,480 | +0.15(+6.85%) |
Sep 06, 2011 | 2.217 | 2.280 | 2.186 | 2.257 | 2,511,161 | -0.18(-7.29%) |
Sep 02, 2011 | 2.469 | 2.487 | 2.429 | 2.435 | 2,797,984 | -0.11(-4.28%) |
Sep 01, 2011 | 2.578 | 2.613 | 2.538 | 2.544 | 872,005 | -0.05(-1.99%) |
Aug 31, 2011 | 2.555 | 2.613 | 2.555 | 2.596 | 1,603,997 | +0.09(+3.42%) |
Aug 30, 2011 | 2.487 | 2.515 | 2.452 | 2.510 | 1,685,384 | +0.00(+0.00%) |
Aug 29, 2011 | 2.475 | 2.527 | 2.475 | 2.510 | 1,597,342 | +0.11(+4.53%) |
Aug 26, 2011 | 2.366 | 2.429 | 2.332 | 2.401 | 1,324,283 | -0.02(-0.95%) |
Aug 25, 2011 | 2.492 | 2.543 | 2.401 | 2.424 | 1,755,960 | -0.03(-1.40%) |
Aug 24, 2011 | 2.424 | 2.475 | 2.406 | 2.458 | 1,438,850 | +0.04(+1.66%) |
Aug 23, 2011 | 2.366 | 2.418 | 2.338 | 2.418 | 1,791,081 | +0.07(+3.18%) |
Aug 22, 2011 | 2.452 | 2.458 | 2.338 | 2.343 | 1,208,568 | -0.01(-0.24%) |
Aug 19, 2011 | 2.355 | 2.424 | 2.338 | 2.349 | 1,187,879 | -0.03(-1.44%) |
Aug 18, 2011 | 2.441 | 2.447 | 2.353 | 2.384 | 3,245,711 | -0.23(-8.97%) |
Aug 17, 2011 | 2.641 | 2.683 | 2.590 | 2.618 | 1,643,699 | +0.03(+1.11%) |
Aug 16, 2011 | 2.596 | 2.670 | 2.567 | 2.590 | 2,202,470 | -0.08(-3.00%) |
Aug 15, 2011 | 2.670 | 2.681 | 2.636 | 2.670 | 1,948,508 | +0.14(+5.43%) |
Aug 12, 2011 | 2.510 | 2.573 | 2.464 | 2.533 | 2,666,642 | +0.13(+5.49%) |
Aug 11, 2011 | 2.246 | 2.464 | 2.235 | 2.401 | 5,988,672 | -0.02(-0.95%) |
Aug 10, 2011 | 2.527 | 2.533 | 2.389 | 2.424 | 3,311,624 | -0.20(-7.64%) |
Aug 09, 2011 | 2.596 | 2.647 | 2.418 | 2.624 | 2,720,307 | +0.19(+7.76%) |
Aug 08, 2011 | 2.596 | 2.647 | 2.395 | 2.435 | 6,169,335 | -0.37(-13.27%) |
Aug 05, 2011 | 2.842 | 2.882 | 2.641 | 2.808 | 5,382,427 | +0.09(+3.16%) |
Aug 04, 2011 | 2.865 | 2.865 | 2.722 | 2.722 | 5,907,456 | -0.26(-8.83%) |
Aug 03, 2011 | 3.020 | 3.025 | 2.911 | 2.985 | 3,722,222 | -0.05(-1.70%) |
Aug 02, 2011 | 3.140 | 3.168 | 3.031 | 3.037 | 2,384,571 | -0.18(-5.69%) |
Aug 01, 2011 | 3.335 | 3.335 | 3.163 | 3.220 | 1,926,283 | -0.05(-1.58%) |
Jul 29, 2011 | 3.249 | 3.329 | 3.232 | 3.272 | 1,215,019 | -0.03(-1.04%) |
Jul 28, 2011 | 3.306 | 3.352 | 3.289 | 3.306 | 1,184,656 | +0.02(+0.52%) |
Jul 27, 2011 | 3.363 | 3.375 | 3.266 | 3.289 | 1,935,254 | -0.14(-4.17%) |
Jul 26, 2011 | 3.444 | 3.461 | 3.421 | 3.432 | 5,255,592 | -0.01(-0.33%) |
Jul 25, 2011 | 3.466 | 3.472 | 3.432 | 3.444 | 6,524,956 | -0.10(-2.91%) |
Jul 22, 2011 | 3.547 | 3.564 | 3.547 | 3.547 | 1,021,155 | -0.03(-0.80%) |
Jul 21, 2011 | 3.541 | 3.604 | 3.529 | 3.575 | 2,018,417 | +0.17(+4.87%) |
Jul 20, 2011 | 3.386 | 3.426 | 3.352 | 3.409 | 1,789,056 | +0.11(+3.30%) |
Jul 19, 2011 | 3.266 | 3.323 | 3.266 | 3.300 | 3,103,675 | +0.11(+3.41%) |
Jul 18, 2011 | 3.260 | 3.260 | 3.151 | 3.191 | 2,131,377 | -0.16(-4.79%) |
Jul 15, 2011 | 3.380 | 3.398 | 3.329 | 3.352 | 1,927,238 | -0.03(-0.85%) |
Jul 14, 2011 | 3.438 | 3.444 | 3.363 | 3.380 | 2,075,967 | -0.11(-3.12%) |
Jul 13, 2011 | 3.449 | 3.524 | 3.409 | 3.489 | 3,518,664 | +0.03(+0.83%) |
Jul 12, 2011 | 3.392 | 3.495 | 3.392 | 3.461 | 7,405,385 | -0.04(-1.15%) |
Jul 11, 2011 | 3.535 | 3.547 | 3.481 | 3.501 | 1,777,961 | -0.26(-6.86%) |
Jul 08, 2011 | 3.764 | 3.776 | 3.719 | 3.759 | 1,136,667 | -0.10(-2.53%) |
Jul 07, 2011 | 3.850 | 3.868 | 3.833 | 3.856 | 1,000,944 | +0.01(+0.30%) |
Jul 06, 2011 | 3.827 | 3.845 | 3.787 | 3.845 | 1,436,436 | -0.10(-2.47%) |
Jul 05, 2011 | 3.976 | 3.982 | 3.931 | 3.942 | 1,132,242 | -0.06(-1.57%) |
Jul 01, 2011 | 3.936 | 4.016 | 3.925 | 4.005 | 1,582,608 | +0.11(+2.79%) |
Jun 30, 2011 | 3.833 | 3.919 | 3.822 | 3.896 | 1,205,769 | +0.11(+3.03%) |
Jun 29, 2011 | 3.759 | 3.793 | 3.730 | 3.782 | 1,240,860 | +0.12(+3.29%) |
Jun 28, 2011 | 3.598 | 3.667 | 3.598 | 3.661 | 1,260,893 | +0.08(+2.24%) |
Jun 27, 2011 | 3.501 | 3.587 | 3.496 | 3.581 | 1,136,935 | +0.01(+0.32%) |
Jun 24, 2011 | 3.592 | 3.610 | 3.547 | 3.570 | 4,074,932 | -0.07(-1.89%) |
Jun 23, 2011 | 3.581 | 3.644 | 3.552 | 3.638 | 2,653,788 | -0.06(-1.55%) |
Jun 22, 2011 | 3.741 | 3.759 | 3.696 | 3.696 | 1,051,982 | -0.05(-1.23%) |
Jun 21, 2011 | 3.678 | 3.747 | 3.678 | 3.741 | 809,490 | +0.11(+3.00%) |
Jun 20, 2011 | 3.621 | 3.638 | 3.615 | 3.633 | 844,045 | -0.04(-1.09%) |
Jun 17, 2011 | 3.696 | 3.701 | 3.655 | 3.673 | 805,895 | +0.06(+1.75%) |
Jun 16, 2011 | 3.610 | 3.627 | 3.552 | 3.610 | 2,140,313 | -0.05(-1.25%) |
Jun 15, 2011 | 3.730 | 3.736 | 3.621 | 3.655 | 2,386,786 | -0.13(-3.48%) |
Jun 14, 2011 | 3.782 | 3.813 | 3.776 | 3.787 | 3,433,946 | +0.07(+1.85%) |
Jun 13, 2011 | 3.730 | 3.747 | 3.679 | 3.719 | 1,253,477 | +0.00(+0.00%) |
Jun 10, 2011 | 3.793 | 3.799 | 3.690 | 3.719 | 1,545,690 | -0.06(-1.52%) |
Jun 09, 2011 | 3.724 | 3.793 | 3.704 | 3.776 | 867,136 | +0.02(+0.46%) |
Jun 08, 2011 | 3.782 | 3.793 | 3.736 | 3.759 | 1,831,279 | -0.09(-2.24%) |
Jun 07, 2011 | 3.873 | 3.893 | 3.833 | 3.845 | 1,297,879 | +0.05(+1.36%) |
Jun 06, 2011 | 3.827 | 3.850 | 3.787 | 3.793 | 1,373,596 | -0.09(-2.22%) |