Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.585 | 1.621 | 1.531 | 1.576 | 83,335 | +0.04(+2.92%) |
Jun 28, 2012 | 1.567 | 1.576 | 1.522 | 1.531 | 50,333 | -0.04(-2.29%) |
Jun 27, 2012 | 1.594 | 1.594 | 1.567 | 1.567 | 24,452 | -0.04(-2.23%) |
Jun 26, 2012 | 1.612 | 1.612 | 1.594 | 1.603 | 22,251 | +0.02(+1.13%) |
Jun 25, 2012 | 1.585 | 1.630 | 1.585 | 1.585 | 31,603 | -0.04(-2.21%) |
Jun 22, 2012 | 1.585 | 1.639 | 1.585 | 1.621 | 69,862 | +0.02(+1.12%) |
Jun 21, 2012 | 1.666 | 1.666 | 1.585 | 1.603 | 48,709 | -0.06(-3.76%) |
Jun 20, 2012 | 1.657 | 1.728 | 1.657 | 1.666 | 69,976 | -0.08(-4.61%) |
Jun 19, 2012 | 1.773 | 1.854 | 1.710 | 1.746 | 96,770 | -0.04(-2.01%) |
Jun 18, 2012 | 1.800 | 1.863 | 1.764 | 1.782 | 55,310 | -0.03(-1.48%) |
Jun 15, 2012 | 1.818 | 1.836 | 1.791 | 1.809 | 77,943 | +0.02(+1.00%) |
Jun 14, 2012 | 1.809 | 1.863 | 1.791 | 1.791 | 46,386 | -0.07(-3.85%) |
Jun 13, 2012 | 1.907 | 1.916 | 1.827 | 1.863 | 52,264 | -0.09(-4.59%) |
Jun 12, 2012 | 2.015 | 2.015 | 1.907 | 1.952 | 77,851 | -0.04(-2.24%) |
Jun 11, 2012 | 1.979 | 2.042 | 1.961 | 1.997 | 78,499 | +0.07(+3.72%) |
Jun 08, 2012 | 1.791 | 2.006 | 1.791 | 1.925 | 125,587 | +0.12(+6.44%) |
Jun 07, 2012 | 1.809 | 1.890 | 1.800 | 1.809 | 96,598 | +0.05(+3.06%) |
Jun 06, 2012 | 1.648 | 1.863 | 1.648 | 1.755 | 136,753 | +0.13(+8.29%) |
Jun 05, 2012 | 1.594 | 1.639 | 1.576 | 1.621 | 19,853 | +0.01(+0.56%) |
Jun 04, 2012 | 1.603 | 1.621 | 1.603 | 1.612 | 68,147 | +0.03(+1.70%) |
Jun 01, 2012 | 1.603 | 1.621 | 1.575 | 1.585 | 54,785 | -0.06(-3.81%) |
May 31, 2012 | 1.666 | 1.782 | 1.612 | 1.648 | 296,880 | -0.03(-1.60%) |
May 30, 2012 | 1.675 | 1.710 | 1.657 | 1.675 | 33,865 | -0.01(-0.53%) |
May 29, 2012 | 1.657 | 1.737 | 1.657 | 1.684 | 27,691 | +0.07(+4.44%) |
May 25, 2012 | 1.702 | 1.702 | 1.567 | 1.612 | 61,026 | -0.04(-2.17%) |
May 24, 2012 | 1.675 | 1.675 | 1.639 | 1.648 | 24,050 | -0.04(-2.13%) |
May 23, 2012 | 1.630 | 1.684 | 1.567 | 1.684 | 34,996 | +0.02(+1.08%) |
May 22, 2012 | 1.684 | 1.693 | 1.612 | 1.666 | 75,567 | +0.00(+0.00%) |
May 21, 2012 | 1.558 | 1.684 | 1.549 | 1.666 | 96,379 | +0.04(+2.20%) |
May 18, 2012 | 1.693 | 1.702 | 1.630 | 1.630 | 127,962 | -0.11(-6.19%) |
May 17, 2012 | 1.800 | 1.809 | 1.676 | 1.737 | 114,859 | -0.05(-3.00%) |
May 16, 2012 | 1.890 | 1.890 | 1.773 | 1.791 | 86,285 | -0.11(-5.66%) |
May 15, 2012 | 1.970 | 2.014 | 1.872 | 1.899 | 127,752 | -0.06(-3.20%) |
May 14, 2012 | 2.006 | 2.041 | 1.925 | 1.961 | 74,320 | -0.11(-5.19%) |
May 11, 2012 | 2.033 | 2.087 | 2.024 | 2.069 | 74,677 | +0.01(+0.43%) |
May 10, 2012 | 2.104 | 2.104 | 2.042 | 2.060 | 64,261 | -0.04(-2.13%) |
May 09, 2012 | 2.091 | 2.122 | 2.078 | 2.104 | 110,842 | -0.03(-1.26%) |
May 08, 2012 | 2.042 | 2.194 | 2.042 | 2.131 | 97,528 | +0.07(+3.48%) |
May 07, 2012 | 1.970 | 2.131 | 1.970 | 2.060 | 169,525 | +0.06(+3.14%) |
May 04, 2012 | 2.051 | 2.051 | 1.863 | 1.997 | 111,513 | -0.04(-2.19%) |
May 03, 2012 | 2.033 | 2.096 | 2.028 | 2.042 | 40,691 | -0.07(-3.39%) |
May 02, 2012 | 2.104 | 2.149 | 2.096 | 2.113 | 31,989 | -0.02(-0.84%) |
May 01, 2012 | 2.131 | 2.131 | 2.104 | 2.131 | 21,401 | +0.03(+1.28%) |
Apr 30, 2012 | 2.149 | 2.158 | 2.078 | 2.104 | 59,376 | -0.03(-1.26%) |
Apr 27, 2012 | 2.096 | 2.131 | 2.078 | 2.131 | 93,884 | +0.04(+1.71%) |
Apr 26, 2012 | 2.101 | 2.113 | 2.069 | 2.096 | 58,350 | -0.04(-1.68%) |
Apr 25, 2012 | 2.180 | 2.185 | 2.113 | 2.131 | 28,139 | -0.04(-1.65%) |
Apr 24, 2012 | 2.149 | 2.212 | 2.149 | 2.167 | 37,207 | +0.00(+0.00%) |
Apr 23, 2012 | 2.239 | 2.248 | 2.096 | 2.167 | 124,867 | -0.08(-3.59%) |
Apr 20, 2012 | 2.248 | 2.257 | 2.239 | 2.248 | 30,133 | -0.02(-0.79%) |
Apr 19, 2012 | 2.328 | 2.337 | 2.239 | 2.266 | 39,296 | -0.08(-3.44%) |
Apr 18, 2012 | 2.373 | 2.391 | 2.284 | 2.346 | 78,838 | -0.03(-1.13%) |
Apr 17, 2012 | 2.382 | 2.382 | 2.364 | 2.373 | 47,174 | +0.01(+0.38%) |
Apr 16, 2012 | 2.373 | 2.382 | 2.346 | 2.364 | 40,170 | -0.01(-0.38%) |
Apr 13, 2012 | 2.409 | 2.436 | 2.373 | 2.373 | 41,695 | -0.04(-1.85%) |
Apr 12, 2012 | 2.409 | 2.444 | 2.373 | 2.418 | 52,394 | +0.03(+1.12%) |
Apr 11, 2012 | 2.373 | 2.409 | 2.373 | 2.391 | 24,240 | +0.04(+1.52%) |
Apr 10, 2012 | 2.436 | 2.454 | 2.355 | 2.355 | 125,072 | -0.03(-1.13%) |
Apr 09, 2012 | 2.328 | 2.413 | 2.328 | 2.382 | 66,251 | +0.01(+0.38%) |
Apr 05, 2012 | 2.400 | 2.418 | 2.373 | 2.373 | 75,828 | -0.02(-0.75%) |
Apr 04, 2012 | 2.418 | 2.436 | 2.373 | 2.391 | 78,417 | -0.03(-1.11%) |
Apr 03, 2012 | 2.463 | 2.472 | 2.409 | 2.418 | 128,699 | -0.05(-2.17%) |
Apr 02, 2012 | 2.454 | 2.481 | 2.400 | 2.472 | 63,343 | +0.04(+1.47%) |
Mar 30, 2012 | 2.418 | 2.454 | 2.382 | 2.436 | 96,056 | +0.02(+0.74%) |
Mar 29, 2012 | 2.373 | 2.418 | 2.328 | 2.418 | 215,167 | +0.05(+2.27%) |
Mar 28, 2012 | 2.463 | 2.499 | 2.310 | 2.364 | 591,523 | -0.17(-6.71%) |
Mar 27, 2012 | 2.660 | 2.668 | 2.499 | 2.534 | 453,099 | -0.15(-5.67%) |
Mar 26, 2012 | 2.803 | 2.803 | 2.561 | 2.687 | 720,367 | -0.47(-14.77%) |
Mar 23, 2012 | 3.170 | 3.179 | 3.143 | 3.152 | 27,707 | +0.01(+0.29%) |
Mar 22, 2012 | 3.233 | 3.251 | 3.099 | 3.143 | 67,004 | -0.08(-2.50%) |
Mar 21, 2012 | 3.161 | 3.304 | 3.107 | 3.224 | 68,900 | +0.07(+2.27%) |
Mar 20, 2012 | 3.081 | 3.188 | 3.045 | 3.152 | 25,930 | +0.07(+2.33%) |
Mar 19, 2012 | 3.045 | 3.161 | 3.028 | 3.081 | 56,375 | +0.05(+1.78%) |
Mar 16, 2012 | 3.018 | 3.072 | 2.964 | 3.027 | 53,837 | +0.03(+0.90%) |
Mar 15, 2012 | 3.045 | 3.099 | 2.955 | 3.000 | 109,218 | -0.01(-0.30%) |
Mar 14, 2012 | 2.973 | 3.054 | 2.973 | 3.009 | 46,506 | +0.05(+1.82%) |
Mar 13, 2012 | 2.857 | 3.063 | 2.857 | 2.955 | 293,102 | +0.05(+1.85%) |
Mar 12, 2012 | 2.901 | 2.928 | 2.866 | 2.901 | 143,119 | -0.07(-2.41%) |
Mar 09, 2012 | 3.000 | 3.206 | 2.955 | 2.973 | 125,849 | -0.01(-0.30%) |
Mar 08, 2012 | 2.884 | 2.982 | 2.884 | 2.982 | 45,345 | +0.08(+2.78%) |
Mar 07, 2012 | 2.910 | 2.910 | 2.875 | 2.901 | 100,803 | -0.03(-0.92%) |
Mar 06, 2012 | 2.955 | 2.973 | 2.901 | 2.928 | 189,229 | -0.10(-3.25%) |
Mar 05, 2012 | 3.099 | 3.099 | 3.009 | 3.027 | 67,831 | -0.11(-3.43%) |
Mar 02, 2012 | 3.045 | 3.206 | 3.045 | 3.134 | 70,952 | +0.00(+0.00%) |
Mar 01, 2012 | 3.143 | 3.215 | 3.099 | 3.134 | 100,540 | -0.00(-0.14%) |
Feb 29, 2012 | 3.072 | 3.179 | 3.063 | 3.139 | 95,486 | +0.09(+2.79%) |
Feb 28, 2012 | 3.081 | 3.107 | 2.921 | 3.054 | 106,604 | -0.07(-2.29%) |
Feb 27, 2012 | 3.134 | 3.161 | 3.045 | 3.125 | 145,840 | -0.12(-3.59%) |
Feb 24, 2012 | 3.215 | 3.287 | 3.188 | 3.242 | 100,765 | +0.00(+0.00%) |
Feb 23, 2012 | 3.161 | 3.251 | 3.134 | 3.242 | 114,629 | +0.04(+1.40%) |
Feb 22, 2012 | 3.242 | 3.269 | 3.179 | 3.197 | 76,865 | -0.09(-2.72%) |
Feb 21, 2012 | 3.340 | 3.340 | 3.233 | 3.287 | 183,490 | -0.07(-2.13%) |
Feb 17, 2012 | 3.403 | 3.430 | 3.323 | 3.358 | 49,647 | -0.04(-1.32%) |
Feb 16, 2012 | 3.296 | 3.403 | 3.260 | 3.403 | 85,324 | +0.09(+2.70%) |
Feb 15, 2012 | 3.269 | 3.367 | 3.197 | 3.313 | 181,709 | -0.09(-2.63%) |
Feb 14, 2012 | 3.484 | 3.484 | 3.385 | 3.403 | 96,021 | -0.13(-3.55%) |
Feb 13, 2012 | 3.493 | 3.564 | 3.457 | 3.528 | 83,011 | -0.01(-0.25%) |
Feb 10, 2012 | 3.564 | 3.627 | 3.448 | 3.537 | 50,188 | -0.02(-0.50%) |
Feb 09, 2012 | 3.484 | 3.591 | 3.448 | 3.555 | 45,505 | +0.10(+2.85%) |
Feb 08, 2012 | 3.475 | 3.484 | 3.403 | 3.457 | 99,021 | -0.02(-0.52%) |
Feb 07, 2012 | 3.537 | 3.555 | 3.439 | 3.475 | 233,966 | -0.08(-2.27%) |
Feb 06, 2012 | 3.582 | 3.591 | 3.493 | 3.555 | 110,311 | -0.04(-1.00%) |
Feb 03, 2012 | 3.546 | 3.636 | 3.528 | 3.591 | 83,660 | +0.12(+3.35%) |
Feb 02, 2012 | 3.609 | 3.609 | 3.457 | 3.475 | 106,490 | -0.10(-2.76%) |
Feb 01, 2012 | 3.663 | 3.797 | 3.555 | 3.573 | 165,182 | -0.13(-3.39%) |
Jan 31, 2012 | 3.690 | 3.749 | 3.636 | 3.699 | 77,941 | +0.01(+0.24%) |
Jan 30, 2012 | 3.645 | 3.761 | 3.645 | 3.690 | 117,654 | -0.04(-0.96%) |
Jan 27, 2012 | 3.707 | 3.725 | 3.663 | 3.725 | 142,166 | -0.02(-0.48%) |
Jan 26, 2012 | 3.752 | 3.761 | 3.673 | 3.743 | 47,082 | -0.02(-0.48%) |
Jan 25, 2012 | 3.743 | 3.806 | 3.672 | 3.761 | 84,175 | +0.04(+0.96%) |
Jan 24, 2012 | 3.707 | 3.734 | 3.627 | 3.725 | 57,636 | +0.04(+1.22%) |
Jan 23, 2012 | 3.618 | 3.716 | 3.528 | 3.681 | 187,247 | +0.06(+1.73%) |
Jan 20, 2012 | 3.573 | 3.672 | 3.537 | 3.618 | 123,913 | +0.01(+0.25%) |
Jan 19, 2012 | 3.627 | 3.645 | 3.537 | 3.609 | 148,126 | +0.02(+0.50%) |
Jan 18, 2012 | 3.555 | 3.645 | 3.457 | 3.591 | 119,080 | +0.03(+0.75%) |
Jan 17, 2012 | 3.636 | 3.672 | 3.510 | 3.564 | 107,316 | -0.07(-1.97%) |
Jan 13, 2012 | 3.582 | 3.636 | 3.528 | 3.636 | 47,806 | +0.04(+1.25%) |
Jan 12, 2012 | 3.161 | 3.645 | 3.107 | 3.591 | 201,107 | +0.00(+0.00%) |
Jan 11, 2012 | 3.537 | 3.645 | 3.519 | 3.591 | 61,751 | +0.02(+0.50%) |
Jan 10, 2012 | 3.546 | 3.636 | 3.528 | 3.573 | 65,037 | +0.06(+1.79%) |
Jan 09, 2012 | 3.510 | 3.591 | 3.385 | 3.510 | 45,873 | +0.01(+0.26%) |
Jan 06, 2012 | 3.582 | 3.582 | 3.493 | 3.502 | 42,468 | -0.04(-1.26%) |
Jan 05, 2012 | 3.510 | 3.600 | 3.502 | 3.546 | 44,496 | +0.00(+0.00%) |
Jan 04, 2012 | 3.546 | 3.618 | 3.510 | 3.546 | 45,576 | +0.05(+1.54%) |
Dec 30, 2011 | 3.502 | 3.510 | 3.439 | 3.493 | 53,540 | +0.01(+0.26%) |
Dec 29, 2011 | 3.502 | 3.537 | 3.412 | 3.484 | 73,930 | +0.04(+1.04%) |
Dec 28, 2011 | 3.448 | 3.510 | 3.412 | 3.448 | 82,014 | +0.00(+0.00%) |
Dec 27, 2011 | 3.448 | 3.513 | 3.403 | 3.448 | 73,775 | -0.04(-1.03%) |
Dec 23, 2011 | 3.484 | 3.510 | 3.421 | 3.484 | 59,103 | +0.05(+1.57%) |
Dec 21, 2011 | 3.412 | 3.484 | 3.269 | 3.430 | 130,885 | +0.01(+0.26%) |
Dec 20, 2011 | 3.331 | 3.493 | 3.170 | 3.421 | 204,849 | +0.12(+3.52%) |
Dec 19, 2011 | 3.304 | 3.385 | 3.251 | 3.304 | 164,704 | +0.01(+0.27%) |
Dec 16, 2011 | 3.224 | 3.322 | 3.161 | 3.296 | 216,175 | +0.04(+1.10%) |
Dec 15, 2011 | 3.296 | 3.313 | 3.188 | 3.260 | 128,582 | -0.02(-0.55%) |
Dec 14, 2011 | 3.242 | 3.296 | 3.215 | 3.278 | 151,698 | +0.10(+3.10%) |
Dec 13, 2011 | 3.287 | 3.322 | 3.170 | 3.179 | 128,981 | -0.10(-3.01%) |
Dec 12, 2011 | 3.206 | 3.322 | 3.197 | 3.278 | 118,867 | +0.00(+0.00%) |
Dec 09, 2011 | 3.251 | 3.304 | 3.107 | 3.278 | 104,649 | -0.01(-0.27%) |
Dec 08, 2011 | 3.278 | 3.304 | 3.215 | 3.287 | 48,478 | -0.04(-1.08%) |
Dec 07, 2011 | 3.269 | 3.376 | 3.269 | 3.322 | 55,521 | +0.01(+0.27%) |
Dec 06, 2011 | 3.340 | 3.348 | 3.284 | 3.313 | 59,623 | -0.04(-1.07%) |
Dec 05, 2011 | 3.304 | 3.376 | 3.215 | 3.349 | 97,013 | +0.09(+2.75%) |
Dec 02, 2011 | 3.287 | 3.358 | 3.224 | 3.260 | 73,039 | +0.03(+0.83%) |
Dec 01, 2011 | 3.125 | 3.278 | 3.099 | 3.233 | 104,184 | +0.10(+3.14%) |
Nov 30, 2011 | 3.197 | 3.206 | 3.116 | 3.134 | 68,324 | +0.06(+2.04%) |
Nov 29, 2011 | 3.063 | 3.099 | 3.018 | 3.072 | 83,840 | +0.03(+0.88%) |
Nov 28, 2011 | 3.072 | 3.098 | 2.991 | 3.045 | 51,155 | +0.10(+3.50%) |
Nov 25, 2011 | 3.027 | 3.027 | 2.937 | 2.942 | 21,639 | -0.06(-1.94%) |
Nov 23, 2011 | 2.964 | 3.047 | 2.901 | 3.000 | 95,820 | -0.01(-0.30%) |
Nov 22, 2011 | 3.009 | 3.063 | 2.991 | 3.009 | 80,228 | -0.02(-0.59%) |
Nov 21, 2011 | 3.009 | 3.072 | 2.866 | 3.027 | 115,160 | -0.06(-2.03%) |
Nov 18, 2011 | 2.982 | 3.179 | 2.955 | 3.090 | 55,552 | +0.09(+2.98%) |
Nov 17, 2011 | 3.000 | 3.054 | 2.973 | 3.000 | 119,685 | +0.01(+0.30%) |
Nov 16, 2011 | 3.009 | 3.090 | 2.946 | 2.991 | 130,971 | -0.03(-0.89%) |
Nov 15, 2011 | 3.018 | 3.063 | 3.000 | 3.018 | 114,434 | -0.01(-0.30%) |
Nov 14, 2011 | 2.964 | 3.081 | 2.946 | 3.027 | 169,051 | +0.00(+0.00%) |
Nov 11, 2011 | 2.982 | 3.125 | 2.982 | 3.027 | 110,604 | +0.11(+3.68%) |
Nov 10, 2011 | 2.955 | 2.964 | 2.830 | 2.919 | 142,640 | +0.00(+0.00%) |
Nov 09, 2011 | 2.893 | 2.991 | 2.848 | 2.919 | 175,934 | -0.15(-4.96%) |
Nov 08, 2011 | 3.018 | 3.107 | 2.946 | 3.072 | 85,625 | +0.05(+1.78%) |
Nov 07, 2011 | 2.928 | 3.063 | 2.884 | 3.018 | 113,231 | +0.07(+2.43%) |
Nov 04, 2011 | 2.884 | 2.991 | 2.857 | 2.946 | 76,769 | +0.00(+0.00%) |
Nov 03, 2011 | 2.866 | 3.009 | 2.830 | 2.946 | 98,840 | +0.08(+2.81%) |
Nov 02, 2011 | 2.785 | 2.937 | 2.776 | 2.866 | 324,680 | +0.05(+1.91%) |
Nov 01, 2011 | 2.910 | 2.910 | 2.687 | 2.812 | 161,189 | -0.39(-12.04%) |
Oct 31, 2011 | 3.242 | 3.251 | 3.197 | 3.197 | 57,272 | -0.11(-3.25%) |
Oct 28, 2011 | 3.242 | 3.340 | 3.233 | 3.304 | 23,891 | +0.04(+1.10%) |
Oct 27, 2011 | 3.179 | 3.340 | 3.179 | 3.269 | 109,772 | +0.08(+2.53%) |
Oct 26, 2011 | 3.179 | 3.224 | 3.116 | 3.188 | 34,262 | +0.04(+1.14%) |
Oct 25, 2011 | 3.197 | 3.219 | 3.116 | 3.152 | 265,907 | -0.09(-2.76%) |
Oct 24, 2011 | 2.973 | 3.269 | 2.973 | 3.242 | 311,594 | +0.24(+8.06%) |
Oct 21, 2011 | 3.045 | 3.090 | 3.000 | 3.000 | 295,637 | +0.02(+0.60%) |
Oct 20, 2011 | 2.973 | 3.009 | 2.839 | 2.982 | 284,927 | +0.02(+0.60%) |
Oct 19, 2011 | 3.018 | 3.099 | 2.937 | 2.964 | 226,352 | -0.07(-2.36%) |
Oct 18, 2011 | 2.866 | 3.107 | 2.830 | 3.036 | 248,373 | +0.19(+6.60%) |
Oct 17, 2011 | 2.758 | 2.910 | 2.740 | 2.848 | 172,787 | +0.11(+3.92%) |
Oct 14, 2011 | 2.749 | 2.910 | 2.687 | 2.740 | 186,492 | +0.10(+3.73%) |
Oct 13, 2011 | 2.534 | 2.669 | 2.516 | 2.642 | 109,933 | +0.06(+2.43%) |
Oct 12, 2011 | 2.507 | 2.677 | 2.454 | 2.579 | 165,989 | +0.12(+4.73%) |
Oct 11, 2011 | 2.248 | 2.472 | 2.248 | 2.463 | 173,361 | +0.18(+7.84%) |
Oct 10, 2011 | 2.382 | 2.382 | 2.239 | 2.284 | 193,773 | -0.04(-1.54%) |
Oct 07, 2011 | 2.364 | 2.364 | 2.239 | 2.319 | 60,793 | +0.01(+0.39%) |
Oct 06, 2011 | 2.275 | 2.364 | 2.257 | 2.310 | 158,206 | +0.02(+0.78%) |
Oct 05, 2011 | 2.266 | 2.364 | 2.221 | 2.293 | 182,629 | +0.01(+0.39%) |
Oct 04, 2011 | 2.149 | 2.284 | 2.078 | 2.284 | 289,420 | +0.23(+11.35%) |
Oct 03, 2011 | 2.597 | 2.633 | 2.042 | 2.051 | 889,440 | -0.74(-26.60%) |
Sep 30, 2011 | 2.803 | 2.901 | 2.758 | 2.794 | 118,924 | -0.04(-1.27%) |
Sep 29, 2011 | 2.812 | 2.893 | 2.767 | 2.830 | 99,221 | +0.06(+2.27%) |
Sep 28, 2011 | 2.830 | 2.946 | 2.758 | 2.767 | 197,795 | -0.05(-1.90%) |
Sep 27, 2011 | 2.812 | 2.973 | 2.785 | 2.821 | 86,021 | +0.10(+3.62%) |
Sep 26, 2011 | 2.785 | 2.785 | 2.651 | 2.722 | 116,811 | -0.01(-0.33%) |
Sep 23, 2011 | 2.803 | 2.812 | 2.687 | 2.731 | 180,150 | -0.03(-0.97%) |
Sep 22, 2011 | 2.848 | 2.901 | 2.704 | 2.758 | 87,385 | -0.23(-7.78%) |
Sep 21, 2011 | 3.251 | 3.260 | 2.946 | 2.991 | 257,949 | -0.26(-7.99%) |
Sep 20, 2011 | 3.296 | 3.358 | 3.233 | 3.251 | 125,212 | +0.12(+3.71%) |
Sep 19, 2011 | 3.161 | 3.224 | 3.099 | 3.134 | 98,028 | -0.18(-5.41%) |
Sep 16, 2011 | 3.296 | 3.403 | 3.278 | 3.313 | 92,115 | +0.01(+0.27%) |
Sep 15, 2011 | 3.260 | 3.348 | 3.233 | 3.304 | 117,599 | +0.09(+2.79%) |
Sep 14, 2011 | 3.161 | 3.287 | 3.000 | 3.215 | 416,895 | +0.05(+1.70%) |
Sep 13, 2011 | 3.045 | 3.197 | 3.045 | 3.161 | 181,885 | +0.12(+3.82%) |
Sep 12, 2011 | 3.045 | 3.125 | 2.982 | 3.045 | 163,167 | -0.10(-3.13%) |
Sep 09, 2011 | 3.287 | 3.412 | 3.116 | 3.143 | 138,088 | -0.20(-5.90%) |
Sep 08, 2011 | 3.385 | 3.519 | 3.304 | 3.340 | 67,814 | -0.07(-2.10%) |
Sep 07, 2011 | 3.304 | 3.457 | 3.296 | 3.412 | 80,614 | +0.19(+5.83%) |
Sep 06, 2011 | 3.340 | 3.349 | 3.164 | 3.224 | 153,325 | -0.31(-8.86%) |
Sep 02, 2011 | 3.555 | 3.600 | 3.502 | 3.537 | 56,490 | -0.11(-2.95%) |
Sep 01, 2011 | 3.761 | 3.976 | 3.627 | 3.645 | 56,569 | -0.13(-3.55%) |
Aug 31, 2011 | 3.887 | 3.922 | 3.716 | 3.779 | 216,065 | -0.09(-2.31%) |
Aug 30, 2011 | 3.833 | 3.913 | 3.663 | 3.869 | 69,900 | -0.04(-0.92%) |
Aug 29, 2011 | 3.645 | 3.922 | 3.645 | 3.904 | 67,029 | +0.33(+9.25%) |
Aug 26, 2011 | 3.422 | 3.690 | 3.421 | 3.574 | 44,934 | +0.11(+3.13%) |
Aug 25, 2011 | 3.484 | 3.609 | 3.430 | 3.466 | 125,990 | -0.08(-2.27%) |
Aug 24, 2011 | 3.537 | 3.582 | 3.493 | 3.546 | 67,369 | -0.02(-0.50%) |
Aug 23, 2011 | 3.475 | 3.573 | 3.421 | 3.564 | 53,807 | +0.14(+4.19%) |
Aug 22, 2011 | 3.537 | 3.537 | 3.358 | 3.421 | 59,169 | +0.08(+2.41%) |
Aug 19, 2011 | 3.475 | 3.600 | 3.313 | 3.340 | 82,843 | -0.24(-6.75%) |
Aug 18, 2011 | 3.716 | 3.734 | 3.430 | 3.582 | 182,131 | -0.24(-6.32%) |
Aug 17, 2011 | 3.949 | 3.949 | 3.806 | 3.824 | 86,428 | -0.11(-2.73%) |
Aug 16, 2011 | 4.030 | 4.030 | 3.860 | 3.931 | 169,498 | -0.13(-3.30%) |
Aug 15, 2011 | 3.931 | 4.137 | 3.931 | 4.066 | 156,377 | +0.17(+4.37%) |
Aug 12, 2011 | 4.030 | 4.137 | 3.851 | 3.896 | 187,421 | -0.10(-2.47%) |
Aug 11, 2011 | 3.770 | 4.039 | 3.707 | 3.994 | 174,129 | +0.21(+5.44%) |
Aug 10, 2011 | 3.806 | 3.985 | 3.707 | 3.788 | 135,260 | -0.09(-2.31%) |
Aug 09, 2011 | 3.908 | 4.030 | 3.645 | 3.878 | 245,089 | +0.25(+6.91%) |
Aug 08, 2011 | 4.048 | 4.048 | 3.627 | 3.627 | 214,646 | -0.65(-15.27%) |
Aug 05, 2011 | 4.343 | 4.397 | 4.030 | 4.281 | 113,586 | -0.04(-1.04%) |
Aug 04, 2011 | 4.594 | 4.594 | 4.325 | 4.325 | 212,179 | -0.39(-8.17%) |
Aug 03, 2011 | 4.719 | 4.727 | 4.558 | 4.710 | 135,059 | +0.03(+0.57%) |
Aug 02, 2011 | 4.728 | 4.952 | 4.630 | 4.684 | 175,436 | -0.20(-4.04%) |
Aug 01, 2011 | 4.854 | 4.943 | 4.746 | 4.881 | 173,596 | -0.04(-0.73%) |
Jul 29, 2011 | 4.845 | 4.925 | 4.657 | 4.916 | 142,370 | +0.04(+0.73%) |
Jul 28, 2011 | 4.934 | 5.042 | 4.845 | 4.881 | 163,825 | +0.02(+0.37%) |
Jul 27, 2011 | 4.907 | 5.024 | 4.496 | 4.863 | 388,140 | -0.22(-4.40%) |
Jul 26, 2011 | 4.836 | 5.149 | 4.791 | 5.087 | 281,874 | +0.37(+7.78%) |
Jul 25, 2011 | 4.675 | 4.746 | 4.657 | 4.719 | 68,153 | +0.05(+1.15%) |
Jul 22, 2011 | 4.657 | 4.693 | 4.621 | 4.666 | 27,564 | +0.04(+0.77%) |
Jul 21, 2011 | 4.666 | 4.675 | 4.576 | 4.630 | 50,152 | -0.03(-0.58%) |
Jul 20, 2011 | 4.791 | 4.836 | 4.549 | 4.657 | 87,344 | -0.15(-3.17%) |
Jul 19, 2011 | 4.657 | 4.827 | 4.648 | 4.809 | 495,212 | +0.25(+5.50%) |
Jul 18, 2011 | 4.451 | 4.675 | 4.247 | 4.558 | 342,511 | +0.13(+2.83%) |
Jul 15, 2011 | 4.352 | 4.496 | 4.343 | 4.433 | 59,305 | +0.04(+0.81%) |
Jul 14, 2011 | 4.478 | 4.612 | 4.397 | 4.397 | 57,563 | -0.08(-1.80%) |
Jul 13, 2011 | 4.433 | 4.567 | 4.424 | 4.478 | 56,208 | +0.10(+2.25%) |
Jul 12, 2011 | 4.388 | 4.478 | 4.334 | 4.379 | 69,255 | -0.01(-0.20%) |
Jul 11, 2011 | 4.397 | 4.504 | 4.307 | 4.388 | 90,258 | -0.13(-2.78%) |
Jul 08, 2011 | 4.397 | 4.540 | 4.397 | 4.513 | 73,522 | -0.11(-2.33%) |
Jul 07, 2011 | 4.621 | 4.675 | 4.549 | 4.621 | 69,680 | +0.10(+2.18%) |
Jul 06, 2011 | 4.603 | 4.684 | 4.451 | 4.522 | 188,042 | -0.19(-3.99%) |
Jul 05, 2011 | 4.925 | 4.925 | 4.702 | 4.710 | 252,816 | -0.15(-3.13%) |