Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.652 | 2.652 | 2.580 | 2.607 | 1,653,576 | -0.02(-0.67%) |
Mar 29, 2012 | 2.600 | 2.632 | 2.585 | 2.625 | 736,156 | -0.00(-0.19%) |
Mar 28, 2012 | 2.688 | 2.688 | 2.575 | 2.630 | 1,408,292 | -0.05(-1.87%) |
Mar 27, 2012 | 2.705 | 2.748 | 2.678 | 2.680 | 1,499,316 | -0.01(-0.28%) |
Mar 26, 2012 | 2.615 | 2.705 | 2.587 | 2.688 | 1,647,400 | +0.10(+3.86%) |
Mar 23, 2012 | 2.565 | 2.603 | 2.553 | 2.587 | 968,884 | +0.02(+0.78%) |
Mar 22, 2012 | 2.603 | 2.603 | 2.547 | 2.567 | 1,037,884 | -0.06(-2.19%) |
Mar 21, 2012 | 2.638 | 2.672 | 2.598 | 2.625 | 608,416 | -0.00(-0.19%) |
Mar 20, 2012 | 2.690 | 2.708 | 2.627 | 2.630 | 770,488 | -0.08(-2.86%) |
Mar 19, 2012 | 2.705 | 2.750 | 2.672 | 2.708 | 861,836 | +0.00(+0.00%) |
Mar 16, 2012 | 2.730 | 2.743 | 2.678 | 2.708 | 1,444,824 | -0.02(-0.64%) |
Mar 15, 2012 | 2.587 | 2.745 | 2.587 | 2.725 | 2,222,164 | +0.13(+4.91%) |
Mar 14, 2012 | 2.555 | 2.612 | 2.553 | 2.598 | 1,480,060 | +0.04(+1.37%) |
Mar 13, 2012 | 2.575 | 2.579 | 2.518 | 2.562 | 1,999,472 | +0.02(+0.69%) |
Mar 12, 2012 | 2.562 | 2.590 | 2.527 | 2.545 | 772,936 | -0.01(-0.39%) |
Mar 09, 2012 | 2.592 | 2.607 | 2.530 | 2.555 | 1,568,020 | -0.03(-1.26%) |
Mar 08, 2012 | 2.578 | 2.595 | 2.538 | 2.587 | 1,184,952 | +0.03(+1.07%) |
Mar 07, 2012 | 2.538 | 2.587 | 2.535 | 2.560 | 1,475,772 | +0.04(+1.39%) |
Mar 06, 2012 | 2.553 | 2.590 | 2.520 | 2.525 | 2,125,576 | -0.06(-2.42%) |
Mar 05, 2012 | 2.578 | 2.630 | 2.562 | 2.587 | 807,536 | -0.00(-0.19%) |
Mar 02, 2012 | 2.678 | 2.700 | 2.555 | 2.592 | 1,392,160 | -0.09(-3.36%) |
Mar 01, 2012 | 2.710 | 2.800 | 2.678 | 2.683 | 1,539,592 | -0.01(-0.56%) |
Feb 29, 2012 | 2.783 | 2.800 | 2.692 | 2.697 | 1,655,512 | -0.08(-2.71%) |
Feb 28, 2012 | 2.680 | 2.777 | 2.670 | 2.772 | 1,881,328 | +0.09(+3.55%) |
Feb 27, 2012 | 2.685 | 2.692 | 2.565 | 2.678 | 2,339,736 | -0.02(-0.83%) |
Feb 24, 2012 | 2.805 | 2.837 | 2.663 | 2.700 | 3,582,252 | -0.10(-3.49%) |
Feb 23, 2012 | 2.812 | 2.908 | 2.755 | 2.797 | 2,611,212 | +0.00(+0.00%) |
Feb 22, 2012 | 2.865 | 2.877 | 2.770 | 2.797 | 975,064 | -0.06(-2.27%) |
Feb 21, 2012 | 2.897 | 2.938 | 2.835 | 2.862 | 1,502,552 | -0.04(-1.29%) |
Feb 17, 2012 | 2.973 | 2.974 | 2.888 | 2.900 | 1,331,144 | -0.05(-1.69%) |
Feb 16, 2012 | 2.740 | 2.962 | 2.740 | 2.950 | 1,943,484 | +0.22(+7.86%) |
Feb 15, 2012 | 2.800 | 2.800 | 2.725 | 2.735 | 1,342,008 | -0.06(-2.15%) |
Feb 14, 2012 | 2.777 | 2.873 | 2.750 | 2.795 | 787,064 | -0.00(-0.18%) |
Feb 13, 2012 | 2.808 | 2.817 | 2.783 | 2.800 | 1,387,448 | +0.02(+0.72%) |
Feb 10, 2012 | 2.810 | 2.837 | 2.755 | 2.780 | 979,124 | -0.06(-2.20%) |
Feb 09, 2012 | 2.853 | 2.895 | 2.765 | 2.842 | 1,005,104 | +0.00(+0.00%) |
Feb 08, 2012 | 2.930 | 2.955 | 2.828 | 2.842 | 1,453,932 | -0.09(-2.90%) |
Feb 07, 2012 | 2.922 | 2.953 | 2.870 | 2.928 | 1,089,792 | -0.01(-0.43%) |
Feb 06, 2012 | 2.895 | 2.955 | 2.850 | 2.940 | 1,955,556 | +0.02(+0.51%) |
Feb 03, 2012 | 2.938 | 2.970 | 2.902 | 2.925 | 1,996,768 | +0.04(+1.47%) |
Feb 02, 2012 | 2.840 | 2.913 | 2.812 | 2.882 | 2,182,668 | +0.06(+2.13%) |
Feb 01, 2012 | 2.765 | 2.853 | 2.759 | 2.822 | 2,224,008 | +0.08(+2.92%) |
Jan 31, 2012 | 2.775 | 2.781 | 2.720 | 2.743 | 1,286,844 | -0.01(-0.27%) |
Jan 30, 2012 | 2.745 | 2.763 | 2.678 | 2.750 | 1,471,412 | -0.01(-0.45%) |
Jan 27, 2012 | 2.748 | 2.808 | 2.700 | 2.763 | 3,484,960 | +0.02(+0.55%) |
Jan 26, 2012 | 2.745 | 2.765 | 2.658 | 2.748 | 1,735,816 | +0.02(+0.55%) |
Jan 25, 2012 | 2.688 | 2.757 | 2.615 | 2.732 | 2,793,080 | +0.05(+1.77%) |
Jan 24, 2012 | 2.627 | 2.705 | 2.613 | 2.685 | 1,495,168 | +0.04(+1.61%) |
Jan 23, 2012 | 2.688 | 2.725 | 2.623 | 2.643 | 2,266,588 | -0.04(-1.40%) |
Jan 20, 2012 | 2.697 | 2.717 | 2.660 | 2.680 | 2,460,668 | -0.02(-0.92%) |
Jan 19, 2012 | 2.667 | 2.730 | 2.659 | 2.705 | 2,190,292 | +0.04(+1.41%) |
Jan 18, 2012 | 2.542 | 2.672 | 2.535 | 2.667 | 1,943,044 | +0.13(+5.02%) |
Jan 17, 2012 | 2.453 | 2.560 | 2.443 | 2.540 | 3,452,256 | +0.04(+1.50%) |
Jan 13, 2012 | 2.533 | 2.558 | 2.475 | 2.502 | 1,622,948 | -0.06(-2.53%) |
Jan 12, 2012 | 2.530 | 2.578 | 2.470 | 2.567 | 2,719,260 | +0.03(+1.38%) |
Jan 11, 2012 | 2.212 | 2.542 | 2.160 | 2.533 | 6,370,748 | +0.32(+14.33%) |
Jan 10, 2012 | 2.245 | 2.257 | 2.205 | 2.215 | 1,316,872 | +0.00(+0.23%) |
Jan 09, 2012 | 2.212 | 2.248 | 2.160 | 2.210 | 1,332,112 | +0.00(+0.11%) |
Jan 06, 2012 | 2.228 | 2.260 | 2.190 | 2.208 | 2,394,908 | -0.02(-1.01%) |
Jan 05, 2012 | 2.288 | 2.292 | 2.225 | 2.230 | 4,016,360 | -0.07(-3.04%) |
Jan 04, 2012 | 2.337 | 2.357 | 2.277 | 2.300 | 1,340,116 | -0.03(-1.18%) |
Dec 30, 2011 | 2.320 | 2.393 | 2.305 | 2.328 | 1,869,380 | -0.02(-0.96%) |
Dec 29, 2011 | 2.172 | 2.373 | 2.150 | 2.350 | 2,500,148 | +0.22(+10.07%) |
Dec 28, 2011 | 2.188 | 2.188 | 2.125 | 2.135 | 1,202,272 | -0.03(-1.27%) |
Dec 27, 2011 | 2.135 | 2.175 | 2.120 | 2.163 | 1,030,796 | +0.02(+0.82%) |
Dec 23, 2011 | 2.185 | 2.190 | 2.143 | 2.145 | 1,182,696 | -0.03(-1.49%) |
Dec 21, 2011 | 2.160 | 2.188 | 2.103 | 2.178 | 1,526,492 | +0.03(+1.16%) |
Dec 20, 2011 | 2.072 | 2.158 | 2.067 | 2.152 | 3,388,144 | +0.12(+6.17%) |
Dec 19, 2011 | 2.080 | 2.112 | 2.022 | 2.027 | 2,111,588 | -0.04(-2.05%) |
Dec 16, 2011 | 2.083 | 2.132 | 2.053 | 2.070 | 3,145,164 | +0.02(+0.85%) |
Dec 15, 2011 | 2.045 | 2.083 | 2.025 | 2.053 | 1,778,048 | +0.04(+2.11%) |
Dec 14, 2011 | 1.995 | 2.025 | 1.995 | 2.010 | 2,425,076 | +0.00(+0.00%) |
Dec 13, 2011 | 2.035 | 2.087 | 2.000 | 2.010 | 1,774,892 | -0.01(-0.50%) |
Dec 12, 2011 | 2.047 | 2.163 | 2.000 | 2.020 | 2,105,880 | -0.06(-2.77%) |
Dec 09, 2011 | 2.013 | 2.098 | 1.990 | 2.078 | 1,820,508 | +0.08(+3.88%) |
Dec 08, 2011 | 2.025 | 2.035 | 1.990 | 2.000 | 2,366,248 | -0.04(-2.08%) |
Dec 07, 2011 | 2.095 | 2.140 | 2.018 | 2.042 | 1,159,700 | -0.06(-3.08%) |
Dec 06, 2011 | 2.087 | 2.140 | 2.042 | 2.107 | 2,110,464 | +0.02(+0.84%) |
Dec 05, 2011 | 2.095 | 2.120 | 2.062 | 2.090 | 1,956,024 | +0.03(+1.46%) |
Dec 02, 2011 | 2.027 | 2.085 | 2.005 | 2.060 | 3,549,696 | +0.06(+3.00%) |
Dec 01, 2011 | 2.002 | 2.020 | 1.975 | 2.000 | 2,293,900 | -0.00(-0.25%) |
Nov 30, 2011 | 1.945 | 2.007 | 1.945 | 2.005 | 4,282,864 | +0.13(+6.79%) |
Nov 29, 2011 | 1.850 | 1.893 | 1.850 | 1.877 | 2,221,272 | +0.02(+1.35%) |
Nov 28, 2011 | 1.785 | 1.853 | 1.772 | 1.853 | 2,902,440 | +0.12(+6.93%) |
Nov 25, 2011 | 1.728 | 1.750 | 1.710 | 1.732 | 1,361,420 | -0.01(-0.29%) |
Nov 23, 2011 | 1.712 | 1.751 | 1.688 | 1.738 | 3,419,536 | +0.01(+0.58%) |
Nov 22, 2011 | 1.740 | 1.758 | 1.715 | 1.728 | 1,236,244 | -0.01(-0.43%) |
Nov 21, 2011 | 1.742 | 1.750 | 1.718 | 1.735 | 2,323,468 | -0.04(-2.25%) |
Nov 18, 2011 | 1.812 | 1.837 | 1.765 | 1.775 | 5,681,264 | +0.02(+1.43%) |
Nov 17, 2011 | 1.755 | 1.775 | 1.738 | 1.750 | 1,367,400 | -0.01(-0.57%) |
Nov 16, 2011 | 1.780 | 1.802 | 1.758 | 1.760 | 1,713,064 | -0.04(-2.36%) |
Nov 15, 2011 | 1.748 | 1.810 | 1.725 | 1.802 | 2,899,024 | +0.05(+3.00%) |
Nov 14, 2011 | 1.825 | 1.825 | 1.745 | 1.750 | 3,017,136 | -0.08(-4.63%) |
Nov 11, 2011 | 1.795 | 1.840 | 1.770 | 1.835 | 3,086,932 | +0.06(+3.67%) |
Nov 10, 2011 | 1.802 | 1.837 | 1.755 | 1.770 | 1,697,104 | -0.01(-0.42%) |
Nov 09, 2011 | 1.782 | 1.829 | 1.768 | 1.778 | 2,482,356 | -0.07(-3.66%) |
Nov 08, 2011 | 1.860 | 1.863 | 1.778 | 1.845 | 3,946,728 | -0.01(-0.40%) |
Nov 07, 2011 | 1.903 | 1.930 | 1.833 | 1.853 | 4,840,856 | -0.05(-2.88%) |
Nov 04, 2011 | 1.965 | 2.000 | 1.885 | 1.907 | 8,940,364 | -0.06(-3.05%) |
Nov 03, 2011 | 1.863 | 2.143 | 1.833 | 1.968 | 15,636,020 | -0.48(-19.69%) |
Nov 02, 2011 | 2.350 | 2.525 | 2.288 | 2.450 | 4,170,728 | +0.10(+4.26%) |
Nov 01, 2011 | 2.355 | 2.402 | 2.335 | 2.350 | 4,474,412 | -0.10(-3.98%) |
Oct 31, 2011 | 2.450 | 2.495 | 2.425 | 2.447 | 3,221,256 | -0.06(-2.49%) |
Oct 28, 2011 | 2.283 | 2.530 | 2.283 | 2.510 | 4,322,780 | +0.16(+6.81%) |
Oct 27, 2011 | 2.652 | 2.652 | 2.281 | 2.350 | 7,642,808 | -0.19(-7.66%) |
Oct 26, 2011 | 2.670 | 2.670 | 2.533 | 2.545 | 4,761,936 | -0.08(-2.86%) |
Oct 25, 2011 | 2.737 | 2.755 | 2.610 | 2.620 | 1,355,368 | -0.14(-4.99%) |
Oct 24, 2011 | 2.583 | 2.763 | 2.580 | 2.757 | 3,290,876 | +0.19(+7.50%) |
Oct 21, 2011 | 2.630 | 2.661 | 2.530 | 2.565 | 3,401,944 | +0.00(+0.00%) |
Oct 20, 2011 | 2.595 | 2.670 | 2.474 | 2.565 | 2,076,476 | -0.02(-0.58%) |
Oct 19, 2011 | 2.688 | 2.728 | 2.564 | 2.580 | 2,265,924 | -0.10(-3.91%) |
Oct 18, 2011 | 2.663 | 2.712 | 2.612 | 2.685 | 1,940,608 | +0.03(+1.13%) |
Oct 17, 2011 | 2.763 | 2.897 | 2.643 | 2.655 | 1,315,260 | -0.15(-5.43%) |
Oct 14, 2011 | 2.862 | 2.873 | 2.757 | 2.808 | 1,342,988 | -0.00(-0.18%) |
Oct 13, 2011 | 2.797 | 2.828 | 2.775 | 2.812 | 1,555,340 | -0.01(-0.35%) |
Oct 12, 2011 | 2.895 | 2.947 | 2.805 | 2.822 | 1,996,928 | -0.05(-1.57%) |
Oct 11, 2011 | 2.845 | 2.920 | 2.835 | 2.868 | 1,063,736 | -0.00(-0.17%) |
Oct 10, 2011 | 2.845 | 2.885 | 2.797 | 2.873 | 1,918,604 | +0.10(+3.51%) |
Oct 07, 2011 | 3.027 | 3.072 | 2.768 | 2.775 | 3,094,036 | -0.25(-8.19%) |
Oct 06, 2011 | 3.055 | 3.072 | 2.982 | 3.022 | 1,793,328 | -0.03(-1.06%) |
Oct 05, 2011 | 3.065 | 3.107 | 3.013 | 3.055 | 1,201,680 | +0.01(+0.16%) |
Oct 04, 2011 | 2.822 | 3.060 | 2.805 | 3.050 | 2,581,268 | +0.21(+7.39%) |
Oct 03, 2011 | 2.955 | 3.030 | 2.803 | 2.840 | 2,537,600 | -0.16(-5.33%) |
Sep 30, 2011 | 3.075 | 3.130 | 2.995 | 3.000 | 2,040,332 | -0.14(-4.38%) |
Sep 29, 2011 | 3.152 | 3.185 | 3.045 | 3.138 | 1,199,852 | +0.08(+2.70%) |
Sep 28, 2011 | 3.203 | 3.257 | 3.053 | 3.055 | 1,395,272 | -0.16(-4.90%) |
Sep 27, 2011 | 3.087 | 3.260 | 3.013 | 3.212 | 2,761,356 | +0.21(+7.08%) |
Sep 26, 2011 | 3.000 | 3.106 | 2.888 | 3.000 | 2,306,516 | +0.03(+0.93%) |
Sep 23, 2011 | 2.973 | 3.075 | 2.902 | 2.973 | 2,714,312 | +0.00(+0.00%) |
Sep 22, 2011 | 3.038 | 3.162 | 2.913 | 2.973 | 3,543,516 | -0.18(-5.60%) |
Sep 21, 2011 | 3.277 | 3.337 | 3.140 | 3.149 | 2,464,936 | -0.12(-3.78%) |
Sep 20, 2011 | 3.260 | 3.422 | 3.169 | 3.272 | 3,109,108 | +0.08(+2.51%) |
Sep 19, 2011 | 3.130 | 3.237 | 3.125 | 3.192 | 1,697,040 | -0.00(-0.16%) |
Sep 16, 2011 | 3.188 | 3.197 | 3.135 | 3.197 | 1,911,072 | +0.02(+0.63%) |
Sep 15, 2011 | 3.125 | 3.200 | 3.053 | 3.178 | 2,399,168 | +0.09(+2.83%) |
Sep 14, 2011 | 3.035 | 3.150 | 3.002 | 3.090 | 1,889,128 | +0.08(+2.57%) |
Sep 13, 2011 | 2.913 | 3.022 | 2.832 | 3.013 | 1,027,188 | +0.12(+4.06%) |
Sep 12, 2011 | 2.853 | 2.945 | 2.828 | 2.895 | 898,708 | -0.02(-0.52%) |
Sep 09, 2011 | 2.955 | 3.000 | 2.882 | 2.910 | 1,862,680 | -0.09(-3.00%) |
Sep 08, 2011 | 2.990 | 3.080 | 2.980 | 3.000 | 1,670,128 | -0.02(-0.66%) |
Sep 07, 2011 | 2.902 | 3.038 | 2.853 | 3.020 | 1,342,552 | +0.18(+6.34%) |
Sep 06, 2011 | 2.765 | 2.840 | 2.748 | 2.840 | 1,133,512 | -0.04(-1.39%) |
Sep 02, 2011 | 2.853 | 3.005 | 2.853 | 2.880 | 1,554,064 | -0.06(-2.04%) |
Sep 01, 2011 | 2.993 | 3.083 | 2.895 | 2.940 | 1,598,084 | -0.07(-2.24%) |
Aug 31, 2011 | 3.047 | 3.072 | 2.935 | 3.007 | 1,504,992 | -0.01(-0.41%) |
Aug 30, 2011 | 3.078 | 3.095 | 2.990 | 3.020 | 1,325,640 | -0.08(-2.42%) |
Aug 29, 2011 | 2.962 | 3.100 | 2.928 | 3.095 | 1,359,688 | +0.18(+6.08%) |
Aug 26, 2011 | 2.800 | 2.920 | 2.754 | 2.917 | 792,272 | +0.09(+3.18%) |
Aug 25, 2011 | 2.955 | 2.955 | 2.810 | 2.828 | 1,365,728 | -0.10(-3.50%) |
Aug 24, 2011 | 2.817 | 2.938 | 2.748 | 2.930 | 1,321,768 | +0.09(+3.26%) |
Aug 23, 2011 | 2.735 | 2.840 | 2.630 | 2.837 | 2,514,572 | +0.11(+4.03%) |
Aug 22, 2011 | 2.797 | 2.807 | 2.638 | 2.728 | 2,393,012 | +0.02(+0.65%) |
Aug 19, 2011 | 2.607 | 2.765 | 2.570 | 2.710 | 2,775,904 | +0.02(+0.93%) |
Aug 18, 2011 | 2.732 | 2.750 | 2.645 | 2.685 | 3,155,716 | -0.14(-5.04%) |
Aug 17, 2011 | 2.857 | 2.922 | 2.780 | 2.828 | 1,603,776 | -0.01(-0.35%) |
Aug 16, 2011 | 2.902 | 2.922 | 2.810 | 2.837 | 1,888,180 | -0.05(-1.65%) |
Aug 15, 2011 | 2.828 | 2.897 | 2.783 | 2.885 | 1,655,088 | +0.10(+3.59%) |
Aug 12, 2011 | 2.775 | 2.812 | 2.697 | 2.785 | 1,845,860 | +0.05(+1.74%) |
Aug 11, 2011 | 2.600 | 2.783 | 2.565 | 2.737 | 2,312,044 | +0.16(+6.21%) |
Aug 10, 2011 | 2.885 | 2.885 | 2.567 | 2.578 | 3,199,860 | -0.21(-7.62%) |
Aug 09, 2011 | 2.658 | 2.795 | 2.458 | 2.790 | 4,179,592 | +0.21(+8.35%) |
Aug 08, 2011 | 2.703 | 2.803 | 2.562 | 2.575 | 4,725,364 | -0.23(-8.36%) |
Aug 05, 2011 | 2.797 | 2.870 | 2.692 | 2.810 | 4,688,168 | +0.07(+2.55%) |
Aug 04, 2011 | 3.110 | 3.190 | 2.740 | 2.740 | 9,987,348 | -0.61(-18.15%) |
Aug 03, 2011 | 3.360 | 3.405 | 3.208 | 3.348 | 3,713,792 | +0.02(+0.68%) |
Aug 02, 2011 | 3.525 | 3.583 | 3.325 | 3.325 | 2,860,680 | -0.21(-5.87%) |
Aug 01, 2011 | 3.603 | 3.635 | 3.455 | 3.533 | 2,126,392 | -0.01(-0.35%) |
Jul 29, 2011 | 3.520 | 3.575 | 3.496 | 3.545 | 1,643,196 | +0.00(+0.07%) |
Jul 28, 2011 | 3.505 | 3.580 | 3.500 | 3.542 | 1,539,096 | +0.02(+0.57%) |
Jul 27, 2011 | 3.627 | 3.627 | 3.480 | 3.522 | 2,326,984 | -0.13(-3.63%) |
Jul 26, 2011 | 3.812 | 3.880 | 3.640 | 3.655 | 2,717,532 | -0.14(-3.75%) |
Jul 25, 2011 | 3.833 | 3.860 | 3.792 | 3.797 | 1,803,192 | -0.06(-1.56%) |
Jul 22, 2011 | 3.857 | 3.868 | 3.828 | 3.857 | 458,028 | -0.00(-0.06%) |
Jul 21, 2011 | 3.850 | 3.885 | 3.803 | 3.860 | 1,301,476 | +0.03(+0.85%) |
Jul 20, 2011 | 3.828 | 3.868 | 3.780 | 3.828 | 2,770,976 | +0.01(+0.33%) |
Jul 19, 2011 | 3.850 | 3.870 | 3.772 | 3.815 | 4,605,788 | -0.09(-2.37%) |
Jul 18, 2011 | 3.905 | 3.913 | 3.870 | 3.908 | 2,104,476 | -0.01(-0.19%) |
Jul 15, 2011 | 3.908 | 3.942 | 3.869 | 3.915 | 1,662,648 | +0.02(+0.64%) |
Jul 14, 2011 | 3.842 | 3.910 | 3.808 | 3.890 | 4,180,560 | +0.06(+1.43%) |
Jul 13, 2011 | 3.822 | 3.870 | 3.817 | 3.835 | 1,032,980 | +0.03(+0.85%) |
Jul 12, 2011 | 3.777 | 3.877 | 3.775 | 3.803 | 1,966,944 | +0.01(+0.13%) |
Jul 11, 2011 | 3.817 | 3.875 | 3.772 | 3.797 | 1,400,452 | -0.07(-1.81%) |
Jul 08, 2011 | 3.805 | 3.875 | 3.792 | 3.868 | 919,608 | -0.01(-0.39%) |
Jul 07, 2011 | 3.780 | 3.897 | 3.757 | 3.882 | 2,400,300 | +0.14(+3.74%) |
Jul 06, 2011 | 3.717 | 3.775 | 3.692 | 3.743 | 1,241,264 | +0.01(+0.27%) |
Jul 05, 2011 | 3.663 | 3.743 | 3.632 | 3.732 | 1,966,468 | +0.08(+2.19%) |
Jul 01, 2011 | 3.627 | 3.737 | 3.618 | 3.652 | 2,886,356 | +0.03(+0.83%) |
Jun 30, 2011 | 3.625 | 3.658 | 3.610 | 3.623 | 1,938,188 | +0.00(+0.00%) |
Jun 29, 2011 | 3.700 | 3.700 | 3.612 | 3.623 | 1,332,460 | -0.06(-1.70%) |
Jun 28, 2011 | 3.705 | 3.708 | 3.655 | 3.685 | 2,098,552 | -0.01(-0.34%) |
Jun 27, 2011 | 3.639 | 3.717 | 3.587 | 3.697 | 3,413,812 | +0.05(+1.30%) |
Jun 24, 2011 | 3.670 | 3.717 | 3.605 | 3.650 | 3,042,828 | -0.02(-0.54%) |
Jun 23, 2011 | 3.620 | 3.675 | 3.569 | 3.670 | 1,158,120 | -0.00(-0.14%) |
Jun 22, 2011 | 3.605 | 3.770 | 3.605 | 3.675 | 3,171,024 | +0.04(+1.10%) |
Jun 21, 2011 | 3.467 | 3.643 | 3.438 | 3.635 | 2,903,468 | +0.20(+5.98%) |
Jun 20, 2011 | 3.430 | 3.458 | 3.337 | 3.430 | 1,936,408 | +0.08(+2.39%) |
Jun 17, 2011 | 3.333 | 3.413 | 3.315 | 3.350 | 2,709,592 | +0.06(+1.82%) |
Jun 16, 2011 | 3.263 | 3.357 | 3.225 | 3.290 | 5,700,036 | +0.03(+0.84%) |
Jun 15, 2011 | 3.348 | 3.385 | 3.252 | 3.263 | 2,071,088 | -0.13(-3.76%) |
Jun 14, 2011 | 3.342 | 3.397 | 3.315 | 3.390 | 965,136 | +0.09(+2.65%) |
Jun 13, 2011 | 3.393 | 3.405 | 3.295 | 3.303 | 984,092 | -0.07(-2.15%) |
Jun 10, 2011 | 3.478 | 3.502 | 3.350 | 3.375 | 1,459,404 | -0.13(-3.64%) |
Jun 09, 2011 | 3.498 | 3.533 | 3.470 | 3.502 | 1,208,920 | +0.02(+0.72%) |
Jun 08, 2011 | 3.513 | 3.550 | 3.465 | 3.478 | 1,139,872 | -0.05(-1.35%) |
Jun 07, 2011 | 3.553 | 3.605 | 3.525 | 3.525 | 809,556 | +0.00(+0.07%) |
Jun 06, 2011 | 3.638 | 3.667 | 3.507 | 3.522 | 1,570,384 | -0.12(-3.43%) |
Jun 03, 2011 | 3.688 | 3.763 | 3.623 | 3.647 | 1,969,836 | -0.00(-0.07%) |
May 24, 2011 | 3.765 | 3.768 | 3.615 | 3.650 | 1,611,836 | -0.11(-2.93%) |
May 23, 2011 | 3.780 | 3.800 | 3.708 | 3.760 | 937,720 | -0.09(-2.34%) |
May 20, 2011 | 3.835 | 3.870 | 3.797 | 3.850 | 1,078,084 | -0.01(-0.32%) |
May 19, 2011 | 3.862 | 3.875 | 3.788 | 3.862 | 1,527,324 | +0.03(+0.91%) |
May 18, 2011 | 3.750 | 3.893 | 3.745 | 3.828 | 1,537,468 | +0.04(+1.12%) |
May 17, 2011 | 3.788 | 3.820 | 3.740 | 3.785 | 1,100,608 | -0.03(-0.72%) |
May 16, 2011 | 3.815 | 3.857 | 3.775 | 3.812 | 1,182,476 | -0.04(-0.97%) |
May 13, 2011 | 3.908 | 3.925 | 3.788 | 3.850 | 1,115,268 | -0.05(-1.28%) |
May 12, 2011 | 3.800 | 3.916 | 3.797 | 3.900 | 2,003,880 | +0.07(+1.83%) |
May 11, 2011 | 3.825 | 3.854 | 3.797 | 3.830 | 1,577,408 | -0.00(-0.07%) |
May 10, 2011 | 3.800 | 3.848 | 3.777 | 3.833 | 1,661,820 | +0.06(+1.66%) |
May 09, 2011 | 3.745 | 3.797 | 3.728 | 3.770 | 2,546,004 | +0.02(+0.47%) |
May 06, 2011 | 3.760 | 3.792 | 3.723 | 3.752 | 3,387,172 | +0.03(+0.74%) |
May 05, 2011 | 3.812 | 3.850 | 3.683 | 3.725 | 9,680,520 | -0.38(-9.26%) |
May 04, 2011 | 4.117 | 4.178 | 4.062 | 4.105 | 2,463,068 | -0.02(-0.48%) |
May 03, 2011 | 4.173 | 4.228 | 4.032 | 4.125 | 1,391,004 | -0.05(-1.32%) |
May 02, 2011 | 4.190 | 4.218 | 4.147 | 4.180 | 2,003,344 | +0.02(+0.42%) |
Apr 29, 2011 | 4.183 | 4.207 | 4.147 | 4.162 | 1,888,728 | -0.00(-0.06%) |
Apr 28, 2011 | 4.085 | 4.170 | 4.085 | 4.165 | 581,944 | +0.08(+1.90%) |
Apr 27, 2011 | 4.062 | 4.093 | 3.990 | 4.088 | 873,300 | +0.02(+0.55%) |
Apr 26, 2011 | 4.130 | 4.210 | 4.065 | 4.065 | 1,275,936 | -0.06(-1.39%) |
Apr 25, 2011 | 4.075 | 4.130 | 4.000 | 4.122 | 759,496 | +0.02(+0.61%) |
Apr 21, 2011 | 4.183 | 4.192 | 4.067 | 4.098 | 585,212 | -0.05(-1.15%) |
Apr 20, 2011 | 4.013 | 4.147 | 3.985 | 4.145 | 2,278,828 | +0.19(+4.87%) |
Apr 19, 2011 | 3.958 | 3.973 | 3.840 | 3.953 | 2,370,300 | +0.01(+0.19%) |
Apr 18, 2011 | 3.945 | 3.985 | 3.877 | 3.945 | 1,336,528 | -0.06(-1.44%) |
Apr 15, 2011 | 3.967 | 4.020 | 3.913 | 4.003 | 2,109,316 | +0.01(+0.31%) |
Apr 14, 2011 | 4.013 | 4.030 | 3.942 | 3.990 | 1,591,608 | -0.07(-1.78%) |
Apr 13, 2011 | 4.043 | 4.065 | 4.000 | 4.062 | 694,848 | +0.04(+0.93%) |
Apr 12, 2011 | 4.062 | 4.082 | 4.000 | 4.025 | 869,988 | -0.06(-1.53%) |
Apr 11, 2011 | 4.045 | 4.125 | 4.016 | 4.088 | 809,028 | +0.04(+0.86%) |
Apr 08, 2011 | 4.112 | 4.162 | 4.045 | 4.053 | 1,870,620 | -0.02(-0.61%) |
Apr 07, 2011 | 4.117 | 4.213 | 4.077 | 4.077 | 2,183,504 | -0.05(-1.15%) |
Apr 06, 2011 | 4.093 | 4.165 | 4.048 | 4.125 | 1,431,420 | +0.04(+0.86%) |
Apr 05, 2011 | 4.035 | 4.105 | 3.990 | 4.090 | 1,323,568 | +0.05(+1.36%) |
Apr 04, 2011 | 4.090 | 4.133 | 4.027 | 4.035 | 961,268 | -0.03(-0.80%) |