Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.800 | 2.830 | 2.650 | 2.760 | 968,135 | -0.03(-1.08%) |
May 30, 2012 | 2.760 | 2.840 | 2.700 | 2.790 | 835,850 | -0.06(-2.11%) |
May 29, 2012 | 2.610 | 2.860 | 2.610 | 2.850 | 1,317,919 | +0.29(+11.33%) |
May 25, 2012 | 2.620 | 2.690 | 2.550 | 2.560 | 696,355 | -0.07(-2.66%) |
May 24, 2012 | 2.680 | 2.750 | 2.580 | 2.630 | 1,056,069 | -0.03(-1.13%) |
May 23, 2012 | 2.570 | 2.680 | 2.500 | 2.660 | 808,323 | +0.04(+1.53%) |
May 22, 2012 | 2.690 | 2.800 | 2.560 | 2.620 | 1,153,912 | -0.09(-3.32%) |
May 21, 2012 | 2.510 | 2.710 | 2.510 | 2.710 | 571,695 | +0.20(+7.97%) |
May 18, 2012 | 2.520 | 2.650 | 2.500 | 2.510 | 921,004 | -0.02(-0.79%) |
May 17, 2012 | 2.510 | 2.660 | 2.510 | 2.530 | 736,671 | +0.02(+0.80%) |
May 16, 2012 | 2.630 | 2.730 | 2.500 | 2.510 | 887,097 | -0.10(-3.83%) |
May 15, 2012 | 2.700 | 2.779 | 2.580 | 2.610 | 833,435 | -0.08(-2.97%) |
May 14, 2012 | 2.760 | 2.789 | 2.680 | 2.690 | 787,638 | -0.14(-4.95%) |
May 11, 2012 | 2.820 | 2.950 | 2.790 | 2.830 | 793,799 | -0.04(-1.39%) |
May 10, 2012 | 2.750 | 2.970 | 2.700 | 2.870 | 1,356,812 | +0.16(+5.90%) |
May 09, 2012 | 2.700 | 2.770 | 2.670 | 2.710 | 707,934 | -0.06(-2.17%) |
May 08, 2012 | 2.800 | 2.820 | 2.660 | 2.770 | 1,111,568 | -0.06(-2.12%) |
May 07, 2012 | 2.880 | 2.930 | 2.780 | 2.830 | 931,957 | -0.07(-2.41%) |
May 04, 2012 | 2.800 | 2.950 | 2.800 | 2.900 | 1,178,466 | +0.09(+3.20%) |
May 03, 2012 | 2.960 | 3.010 | 2.800 | 2.810 | 1,049,049 | -0.17(-5.70%) |
May 02, 2012 | 3.030 | 3.090 | 2.950 | 2.980 | 748,697 | -0.07(-2.30%) |
May 01, 2012 | 2.990 | 3.150 | 2.950 | 3.050 | 1,468,443 | +0.07(+2.35%) |
Apr 30, 2012 | 2.940 | 3.000 | 2.920 | 2.980 | 774,190 | +0.00(+0.00%) |
Apr 27, 2012 | 3.010 | 3.030 | 2.930 | 2.980 | 510,770 | -0.03(-1.00%) |
Apr 26, 2012 | 2.960 | 3.030 | 2.940 | 3.010 | 625,177 | +0.06(+2.03%) |
Apr 25, 2012 | 2.910 | 2.950 | 2.840 | 2.950 | 948,571 | +0.12(+4.24%) |
Apr 24, 2012 | 2.860 | 2.931 | 2.800 | 2.830 | 510,292 | -0.02(-0.70%) |
Apr 23, 2012 | 2.840 | 2.880 | 2.750 | 2.850 | 829,287 | -0.04(-1.38%) |
Apr 20, 2012 | 2.950 | 2.950 | 2.860 | 2.890 | 817,460 | +0.01(+0.35%) |
Apr 19, 2012 | 2.900 | 2.970 | 2.830 | 2.880 | 1,033,042 | -0.03(-1.03%) |
Apr 18, 2012 | 2.960 | 3.000 | 2.900 | 2.910 | 637,871 | -0.10(-3.32%) |
Apr 17, 2012 | 2.940 | 3.050 | 2.930 | 3.010 | 767,952 | +0.11(+3.79%) |
Apr 16, 2012 | 3.010 | 3.060 | 2.880 | 2.900 | 1,241,685 | -0.09(-3.01%) |
Apr 13, 2012 | 3.030 | 3.030 | 2.950 | 2.990 | 1,024,773 | -0.06(-1.97%) |
Apr 12, 2012 | 2.930 | 3.080 | 2.930 | 3.050 | 866,521 | +0.14(+4.81%) |
Apr 11, 2012 | 2.930 | 3.030 | 2.860 | 2.910 | 1,335,972 | +0.12(+4.30%) |
Apr 10, 2012 | 2.940 | 3.010 | 2.790 | 2.790 | 1,225,136 | -0.14(-4.78%) |
Apr 09, 2012 | 2.890 | 3.000 | 2.850 | 2.930 | 967,023 | -0.06(-2.01%) |
Apr 05, 2012 | 3.020 | 3.070 | 2.980 | 2.990 | 821,778 | +0.00(+0.00%) |
Apr 04, 2012 | 3.100 | 3.190 | 2.950 | 2.990 | 1,612,105 | -0.14(-4.47%) |
Apr 03, 2012 | 3.240 | 3.240 | 3.120 | 3.130 | 894,091 | -0.12(-3.69%) |
Apr 02, 2012 | 3.100 | 3.280 | 3.100 | 3.250 | 2,068,477 | +0.13(+4.17%) |
Mar 30, 2012 | 3.160 | 3.200 | 3.090 | 3.120 | 673,491 | +0.00(+0.00%) |
Mar 29, 2012 | 3.150 | 3.180 | 3.050 | 3.120 | 926,968 | -0.07(-2.19%) |
Mar 28, 2012 | 3.250 | 3.270 | 3.110 | 3.190 | 1,313,768 | -0.06(-1.85%) |
Mar 27, 2012 | 3.270 | 3.350 | 3.200 | 3.250 | 913,417 | -0.02(-0.61%) |
Mar 26, 2012 | 3.420 | 3.420 | 3.180 | 3.270 | 1,602,425 | -0.09(-2.68%) |
Mar 23, 2012 | 3.150 | 3.370 | 3.080 | 3.360 | 1,928,627 | +0.25(+8.04%) |
Mar 22, 2012 | 3.150 | 3.180 | 3.060 | 3.110 | 1,530,904 | -0.09(-2.81%) |
Mar 21, 2012 | 3.110 | 3.240 | 3.070 | 3.200 | 1,585,711 | +0.12(+3.90%) |
Mar 20, 2012 | 3.110 | 3.140 | 3.030 | 3.080 | 2,495,655 | -0.09(-2.84%) |
Mar 19, 2012 | 3.250 | 3.320 | 3.130 | 3.170 | 1,982,164 | -0.10(-3.06%) |
Mar 16, 2012 | 3.490 | 3.500 | 3.120 | 3.270 | 6,317,817 | -0.25(-7.10%) |
Mar 15, 2012 | 3.650 | 3.715 | 3.410 | 3.520 | 2,464,584 | -0.20(-5.38%) |
Mar 14, 2012 | 3.810 | 3.850 | 3.690 | 3.720 | 902,291 | -0.11(-2.87%) |
Mar 13, 2012 | 3.830 | 3.880 | 3.730 | 3.830 | 853,920 | +0.05(+1.32%) |
Mar 12, 2012 | 3.840 | 3.870 | 3.710 | 3.780 | 658,535 | -0.06(-1.56%) |
Mar 09, 2012 | 3.760 | 3.900 | 3.760 | 3.840 | 1,122,765 | +0.10(+2.67%) |
Mar 08, 2012 | 3.820 | 3.870 | 3.720 | 3.740 | 1,119,274 | -0.02(-0.53%) |
Mar 07, 2012 | 3.630 | 3.800 | 3.590 | 3.760 | 1,047,428 | +0.17(+4.74%) |
Mar 06, 2012 | 3.700 | 3.700 | 3.570 | 3.590 | 1,551,261 | -0.18(-4.77%) |
Mar 05, 2012 | 3.840 | 3.870 | 3.740 | 3.770 | 1,297,075 | -0.10(-2.58%) |
Mar 02, 2012 | 4.060 | 4.090 | 3.870 | 3.870 | 1,372,557 | -0.19(-4.68%) |
Mar 01, 2012 | 4.070 | 4.190 | 4.030 | 4.060 | 933,341 | +0.04(+1.00%) |
Feb 29, 2012 | 4.260 | 4.370 | 4.010 | 4.020 | 1,537,519 | -0.23(-5.41%) |
Feb 28, 2012 | 4.280 | 4.370 | 4.160 | 4.250 | 1,010,527 | -0.04(-0.93%) |
Feb 27, 2012 | 4.330 | 4.350 | 4.220 | 4.290 | 990,866 | -0.05(-1.15%) |
Feb 24, 2012 | 4.240 | 4.390 | 4.220 | 4.340 | 1,456,785 | +0.15(+3.58%) |
Feb 23, 2012 | 4.100 | 4.190 | 4.000 | 4.190 | 1,180,546 | +0.13(+3.20%) |
Feb 22, 2012 | 4.200 | 4.220 | 4.050 | 4.060 | 1,050,611 | -0.06(-1.46%) |
Feb 21, 2012 | 4.030 | 4.190 | 4.030 | 4.120 | 1,829,415 | +0.15(+3.78%) |
Feb 17, 2012 | 3.940 | 4.050 | 3.890 | 3.970 | 1,375,837 | +0.08(+2.06%) |
Feb 16, 2012 | 3.780 | 3.900 | 3.750 | 3.890 | 973,282 | +0.12(+3.18%) |
Feb 15, 2012 | 3.860 | 3.881 | 3.750 | 3.770 | 994,099 | -0.06(-1.57%) |
Feb 14, 2012 | 3.870 | 3.950 | 3.800 | 3.830 | 599,786 | -0.06(-1.54%) |
Feb 13, 2012 | 3.760 | 3.915 | 3.750 | 3.890 | 796,213 | +0.17(+4.57%) |
Feb 10, 2012 | 3.820 | 3.860 | 3.690 | 3.720 | 1,240,870 | -0.18(-4.62%) |
Feb 09, 2012 | 4.000 | 4.049 | 3.850 | 3.900 | 655,063 | -0.08(-2.01%) |
Feb 08, 2012 | 4.000 | 4.030 | 3.950 | 3.980 | 662,821 | -0.01(-0.25%) |
Feb 07, 2012 | 4.000 | 4.040 | 3.950 | 3.990 | 918,000 | +0.00(+0.00%) |
Feb 06, 2012 | 3.840 | 4.050 | 3.840 | 3.990 | 1,569,002 | +0.12(+3.10%) |
Feb 03, 2012 | 3.910 | 3.940 | 3.820 | 3.870 | 927,964 | +0.08(+2.11%) |
Feb 02, 2012 | 3.790 | 3.910 | 3.700 | 3.790 | 1,128,354 | +0.01(+0.26%) |
Feb 01, 2012 | 3.780 | 3.800 | 3.690 | 3.780 | 807,304 | +0.04(+1.07%) |
Jan 31, 2012 | 3.850 | 3.870 | 3.700 | 3.740 | 830,556 | -0.03(-0.80%) |
Jan 30, 2012 | 3.800 | 3.830 | 3.690 | 3.770 | 733,409 | -0.10(-2.58%) |
Jan 27, 2012 | 3.690 | 3.910 | 3.640 | 3.870 | 1,216,978 | +0.15(+4.03%) |
Jan 26, 2012 | 3.760 | 3.840 | 3.680 | 3.720 | 1,248,979 | -0.01(-0.27%) |
Jan 25, 2012 | 3.560 | 3.730 | 3.450 | 3.730 | 1,289,018 | +0.19(+5.37%) |
Jan 24, 2012 | 3.490 | 3.580 | 3.450 | 3.540 | 1,255,610 | +0.02(+0.57%) |
Jan 23, 2012 | 3.290 | 3.530 | 3.260 | 3.520 | 1,811,314 | +0.23(+6.99%) |
Jan 20, 2012 | 3.290 | 3.310 | 3.230 | 3.290 | 900,201 | +0.00(+0.00%) |
Jan 19, 2012 | 3.290 | 3.340 | 3.250 | 3.290 | 1,702,698 | +0.05(+1.54%) |
Jan 18, 2012 | 3.210 | 3.260 | 3.190 | 3.240 | 1,087,103 | +0.03(+0.93%) |
Jan 17, 2012 | 3.240 | 3.309 | 3.170 | 3.210 | 967,253 | +0.05(+1.58%) |
Jan 13, 2012 | 3.230 | 3.270 | 3.134 | 3.160 | 1,030,255 | -0.11(-3.36%) |
Jan 12, 2012 | 3.350 | 3.410 | 3.250 | 3.270 | 1,311,026 | -0.06(-1.80%) |
Jan 11, 2012 | 3.420 | 3.450 | 3.320 | 3.330 | 884,794 | -0.09(-2.63%) |
Jan 10, 2012 | 3.430 | 3.470 | 3.400 | 3.420 | 682,993 | +0.09(+2.70%) |
Jan 09, 2012 | 3.350 | 3.445 | 3.310 | 3.330 | 663,490 | -0.02(-0.60%) |
Jan 06, 2012 | 3.550 | 3.570 | 3.340 | 3.350 | 1,463,341 | -0.10(-2.90%) |
Jan 05, 2012 | 3.600 | 3.600 | 3.410 | 3.450 | 1,691,670 | -0.16(-4.43%) |
Jan 04, 2012 | 3.550 | 3.620 | 3.400 | 3.610 | 1,302,229 | +0.31(+9.39%) |
Dec 30, 2011 | 3.340 | 3.380 | 3.300 | 3.300 | 609,711 | -0.05(-1.49%) |
Dec 29, 2011 | 3.320 | 3.370 | 3.270 | 3.350 | 539,420 | +0.08(+2.45%) |
Dec 28, 2011 | 3.400 | 3.400 | 3.230 | 3.270 | 583,798 | -0.15(-4.39%) |
Dec 27, 2011 | 3.360 | 3.430 | 3.250 | 3.420 | 762,436 | +0.06(+1.79%) |
Dec 23, 2011 | 3.330 | 3.390 | 3.312 | 3.360 | 405,196 | +0.12(+3.70%) |
Dec 21, 2011 | 3.290 | 3.290 | 3.080 | 3.240 | 1,079,792 | -0.04(-1.22%) |
Dec 20, 2011 | 3.200 | 3.280 | 3.131 | 3.280 | 1,202,247 | +0.20(+6.49%) |
Dec 19, 2011 | 3.320 | 3.320 | 3.050 | 3.080 | 1,124,822 | -0.23(-6.95%) |
Dec 16, 2011 | 3.140 | 3.330 | 3.140 | 3.310 | 3,283,439 | +0.22(+7.12%) |
Dec 15, 2011 | 3.180 | 3.260 | 3.050 | 3.090 | 1,092,479 | +0.01(+0.32%) |
Dec 14, 2011 | 3.150 | 3.210 | 3.040 | 3.080 | 1,761,227 | -0.13(-4.05%) |
Dec 13, 2011 | 3.520 | 3.570 | 3.160 | 3.210 | 1,516,173 | -0.25(-7.23%) |
Dec 12, 2011 | 3.460 | 3.499 | 3.340 | 3.460 | 1,064,639 | -0.12(-3.35%) |
Dec 09, 2011 | 3.380 | 3.590 | 3.340 | 3.580 | 1,076,574 | +0.25(+7.51%) |
Dec 08, 2011 | 3.600 | 3.710 | 3.300 | 3.330 | 1,294,215 | -0.30(-8.26%) |
Dec 07, 2011 | 3.610 | 3.710 | 3.510 | 3.630 | 1,228,467 | -0.01(-0.27%) |
Dec 06, 2011 | 3.720 | 3.740 | 3.610 | 3.640 | 1,382,533 | -0.08(-2.15%) |
Dec 05, 2011 | 3.780 | 3.820 | 3.660 | 3.720 | 1,230,558 | +0.02(+0.54%) |
Dec 02, 2011 | 3.750 | 3.790 | 3.600 | 3.700 | 1,165,344 | +0.05(+1.37%) |
Dec 01, 2011 | 3.610 | 3.730 | 3.540 | 3.650 | 1,236,907 | +0.04(+1.11%) |
Nov 30, 2011 | 3.480 | 3.610 | 3.440 | 3.610 | 1,452,313 | +0.33(+10.06%) |
Nov 29, 2011 | 3.240 | 3.340 | 3.200 | 3.280 | 963,065 | +0.07(+2.18%) |
Nov 28, 2011 | 3.180 | 3.230 | 3.150 | 3.210 | 1,710,939 | +0.25(+8.45%) |
Nov 25, 2011 | 3.060 | 3.190 | 2.960 | 2.960 | 582,113 | -0.11(-3.58%) |
Nov 23, 2011 | 3.260 | 3.260 | 3.070 | 3.070 | 1,075,247 | -0.22(-6.69%) |
Nov 22, 2011 | 3.300 | 3.460 | 3.280 | 3.290 | 974,172 | -0.01(-0.30%) |
Nov 21, 2011 | 3.390 | 3.400 | 3.200 | 3.300 | 2,048,210 | -0.19(-5.44%) |
Nov 18, 2011 | 3.560 | 3.660 | 3.470 | 3.490 | 1,006,019 | -0.02(-0.57%) |
Nov 17, 2011 | 3.750 | 3.750 | 3.500 | 3.510 | 1,974,953 | -0.24(-6.40%) |
Nov 16, 2011 | 3.670 | 4.010 | 3.650 | 3.750 | 1,960,148 | +0.00(+0.00%) |
Nov 15, 2011 | 3.590 | 3.760 | 3.560 | 3.750 | 949,898 | +0.13(+3.59%) |
Nov 14, 2011 | 3.580 | 3.750 | 3.540 | 3.620 | 1,316,656 | -0.21(-5.48%) |
Nov 11, 2011 | 3.830 | 3.880 | 3.770 | 3.830 | 867,882 | +0.05(+1.32%) |
Nov 10, 2011 | 3.840 | 3.850 | 3.500 | 3.780 | 1,897,682 | +0.26(+7.39%) |
Nov 09, 2011 | 3.850 | 4.100 | 3.510 | 3.520 | 2,248,822 | -0.53(-13.09%) |
Nov 08, 2011 | 4.040 | 4.100 | 3.870 | 4.050 | 1,420,135 | +0.07(+1.76%) |
Nov 07, 2011 | 3.980 | 4.090 | 3.850 | 3.980 | 1,186,456 | +0.00(+0.00%) |
Nov 04, 2011 | 3.870 | 3.990 | 3.700 | 3.980 | 1,246,000 | +0.07(+1.79%) |
Nov 03, 2011 | 3.810 | 3.990 | 3.730 | 3.910 | 1,362,277 | +0.19(+5.11%) |
Nov 02, 2011 | 3.630 | 3.760 | 3.590 | 3.720 | 1,537,939 | +0.18(+5.08%) |
Nov 01, 2011 | 3.650 | 3.750 | 3.510 | 3.540 | 1,776,906 | -0.36(-9.23%) |
Oct 31, 2011 | 4.090 | 4.110 | 3.890 | 3.900 | 1,365,535 | -0.31(-7.36%) |
Oct 28, 2011 | 4.320 | 4.430 | 4.150 | 4.210 | 1,304,523 | -0.17(-3.88%) |
Oct 27, 2011 | 4.000 | 4.450 | 3.950 | 4.380 | 3,516,647 | +0.48(+12.31%) |
Oct 26, 2011 | 3.770 | 3.920 | 3.610 | 3.900 | 1,842,530 | +0.25(+6.85%) |
Oct 25, 2011 | 3.850 | 3.950 | 3.575 | 3.650 | 1,980,341 | -0.22(-5.68%) |
Oct 24, 2011 | 3.850 | 3.990 | 3.750 | 3.870 | 2,146,461 | +0.05(+1.31%) |
Oct 21, 2011 | 3.850 | 3.920 | 3.670 | 3.820 | 1,252,582 | +0.11(+2.96%) |
Oct 20, 2011 | 3.690 | 3.740 | 3.400 | 3.710 | 1,366,073 | +0.03(+0.82%) |
Oct 19, 2011 | 3.930 | 3.950 | 3.650 | 3.680 | 1,244,469 | -0.27(-6.84%) |
Oct 18, 2011 | 3.650 | 4.000 | 3.460 | 3.950 | 1,881,825 | +0.31(+8.52%) |
Oct 17, 2011 | 3.590 | 3.800 | 3.580 | 3.640 | 1,362,584 | -0.13(-3.45%) |
Oct 14, 2011 | 3.480 | 3.810 | 3.420 | 3.770 | 1,887,722 | +0.37(+10.88%) |
Oct 13, 2011 | 3.400 | 3.450 | 3.130 | 3.400 | 1,161,235 | -0.04(-1.16%) |
Oct 12, 2011 | 3.440 | 3.500 | 3.320 | 3.440 | 1,348,613 | +0.05(+1.47%) |
Oct 11, 2011 | 3.210 | 3.470 | 3.040 | 3.390 | 1,788,591 | +0.10(+3.04%) |
Oct 10, 2011 | 2.650 | 3.290 | 2.600 | 3.290 | 2,569,270 | +0.72(+28.02%) |
Oct 07, 2011 | 2.530 | 2.650 | 2.310 | 2.570 | 1,582,340 | +0.04(+1.58%) |
Oct 06, 2011 | 2.610 | 2.680 | 2.450 | 2.530 | 1,561,823 | -0.04(-1.56%) |
Oct 05, 2011 | 2.400 | 2.590 | 2.220 | 2.570 | 1,603,767 | +0.20(+8.44%) |
Oct 04, 2011 | 2.220 | 2.370 | 1.860 | 2.370 | 2,834,278 | +0.07(+3.04%) |
Oct 03, 2011 | 2.590 | 2.590 | 2.250 | 2.300 | 2,109,341 | -0.34(-12.88%) |
Sep 30, 2011 | 2.600 | 2.780 | 2.500 | 2.640 | 1,238,424 | -0.04(-1.49%) |
Sep 29, 2011 | 2.950 | 2.980 | 2.530 | 2.680 | 2,320,527 | -0.15(-5.30%) |
Sep 28, 2011 | 3.150 | 3.180 | 2.800 | 2.830 | 1,450,637 | -0.31(-9.87%) |
Sep 27, 2011 | 3.260 | 3.350 | 3.090 | 3.140 | 2,159,977 | +0.00(+0.00%) |
Sep 26, 2011 | 2.940 | 3.140 | 2.690 | 3.140 | 1,541,208 | +0.22(+7.53%) |
Sep 23, 2011 | 2.950 | 3.010 | 2.860 | 2.920 | 1,227,281 | -0.02(-0.68%) |
Sep 22, 2011 | 3.000 | 3.080 | 2.860 | 2.940 | 2,386,308 | -0.24(-7.55%) |
Sep 21, 2011 | 3.380 | 3.490 | 3.180 | 3.180 | 1,397,942 | -0.19(-5.64%) |
Sep 20, 2011 | 3.400 | 3.450 | 3.340 | 3.370 | 1,524,229 | -0.01(-0.30%) |
Sep 19, 2011 | 3.360 | 3.480 | 3.310 | 3.380 | 1,467,580 | -0.04(-1.17%) |
Sep 16, 2011 | 3.450 | 3.500 | 3.330 | 3.420 | 2,442,137 | +0.00(+0.00%) |
Sep 15, 2011 | 3.520 | 3.580 | 3.330 | 3.420 | 1,541,133 | -0.04(-1.16%) |
Sep 14, 2011 | 3.550 | 3.550 | 3.320 | 3.460 | 1,421,394 | -0.02(-0.57%) |
Sep 13, 2011 | 3.420 | 3.540 | 3.350 | 3.480 | 1,195,710 | +0.08(+2.35%) |
Sep 12, 2011 | 3.280 | 3.410 | 3.280 | 3.400 | 1,064,011 | +0.05(+1.49%) |
Sep 09, 2011 | 3.400 | 3.540 | 3.280 | 3.350 | 1,379,128 | -0.08(-2.33%) |
Sep 08, 2011 | 3.540 | 3.620 | 3.430 | 3.430 | 1,278,127 | -0.17(-4.72%) |
Sep 07, 2011 | 3.450 | 3.640 | 3.400 | 3.600 | 1,513,570 | +0.23(+6.82%) |
Sep 06, 2011 | 3.210 | 3.370 | 3.160 | 3.370 | 1,190,652 | +0.07(+2.12%) |
Sep 02, 2011 | 3.420 | 3.450 | 3.210 | 3.300 | 1,932,996 | -0.26(-7.30%) |
Sep 01, 2011 | 3.690 | 3.700 | 3.530 | 3.560 | 1,656,045 | -0.13(-3.52%) |
Aug 31, 2011 | 3.670 | 3.750 | 3.500 | 3.690 | 1,924,382 | +0.04(+1.10%) |
Aug 30, 2011 | 3.600 | 3.740 | 3.450 | 3.650 | 1,559,534 | -0.01(-0.27%) |
Aug 29, 2011 | 3.370 | 3.670 | 3.350 | 3.660 | 1,925,325 | +0.35(+10.57%) |
Aug 26, 2011 | 2.980 | 3.320 | 2.970 | 3.310 | 2,928,027 | +0.27(+8.88%) |
Aug 25, 2011 | 3.200 | 3.250 | 3.020 | 3.040 | 889,322 | -0.11(-3.49%) |
Aug 24, 2011 | 3.120 | 3.250 | 3.050 | 3.150 | 1,574,671 | +0.03(+0.96%) |
Aug 23, 2011 | 3.000 | 3.130 | 2.920 | 3.120 | 2,616,628 | +0.17(+5.76%) |
Aug 22, 2011 | 3.260 | 3.280 | 2.910 | 2.950 | 2,429,367 | -0.13(-4.22%) |
Aug 19, 2011 | 3.100 | 3.320 | 3.010 | 3.080 | 1,669,307 | -0.14(-4.35%) |
Aug 18, 2011 | 3.330 | 3.350 | 3.060 | 3.220 | 2,380,899 | -0.18(-5.29%) |
Aug 17, 2011 | 3.440 | 3.570 | 3.370 | 3.400 | 1,062,460 | +0.03(+0.89%) |
Aug 16, 2011 | 3.610 | 3.610 | 3.340 | 3.370 | 2,476,643 | -0.35(-9.41%) |
Aug 15, 2011 | 3.430 | 3.740 | 3.430 | 3.720 | 1,669,390 | +0.34(+10.06%) |
Aug 12, 2011 | 3.530 | 3.730 | 3.260 | 3.380 | 2,300,357 | -0.07(-2.03%) |
Aug 11, 2011 | 3.240 | 3.490 | 3.150 | 3.450 | 2,673,738 | +0.28(+8.83%) |
Aug 10, 2011 | 3.430 | 3.510 | 3.030 | 3.170 | 4,309,780 | -0.38(-10.70%) |
Aug 09, 2011 | 3.480 | 3.550 | 3.100 | 3.550 | 4,330,312 | +0.46(+14.89%) |
Aug 08, 2011 | 3.320 | 3.400 | 2.680 | 3.090 | 5,939,229 | -0.54(-14.88%) |
Aug 05, 2011 | 3.900 | 4.040 | 3.470 | 3.630 | 2,426,276 | -0.18(-4.72%) |
Aug 04, 2011 | 4.190 | 4.190 | 3.810 | 3.810 | 2,665,970 | -0.48(-11.19%) |
Aug 03, 2011 | 4.420 | 4.510 | 4.110 | 4.290 | 2,505,272 | -0.12(-2.72%) |
Aug 02, 2011 | 4.650 | 4.810 | 4.410 | 4.410 | 1,664,487 | -0.29(-6.17%) |
Aug 01, 2011 | 4.790 | 4.850 | 4.500 | 4.700 | 2,461,985 | +0.11(+2.40%) |
Jul 29, 2011 | 4.530 | 4.660 | 4.430 | 4.590 | 1,872,673 | -0.06(-1.29%) |
Jul 28, 2011 | 4.770 | 4.918 | 4.590 | 4.650 | 1,414,973 | -0.06(-1.27%) |
Jul 27, 2011 | 4.830 | 4.950 | 4.670 | 4.710 | 2,438,092 | -0.10(-2.08%) |
Jul 26, 2011 | 4.960 | 5.020 | 4.800 | 4.810 | 1,851,926 | -0.15(-3.02%) |
Jul 25, 2011 | 4.970 | 5.120 | 4.770 | 4.960 | 1,820,199 | -0.12(-2.36%) |
Jul 22, 2011 | 4.990 | 5.110 | 4.950 | 5.080 | 1,447,441 | +0.02(+0.40%) |
Jul 21, 2011 | 5.150 | 5.180 | 4.970 | 5.060 | 2,091,348 | -0.02(-0.39%) |
Jul 20, 2011 | 5.060 | 5.160 | 4.920 | 5.080 | 3,122,133 | +0.11(+2.21%) |
Jul 19, 2011 | 4.450 | 5.000 | 4.420 | 4.970 | 5,103,777 | +0.62(+14.25%) |
Jul 18, 2011 | 4.390 | 4.470 | 4.270 | 4.350 | 1,785,159 | -0.12(-2.68%) |
Jul 15, 2011 | 4.150 | 4.490 | 4.150 | 4.470 | 2,147,838 | +0.39(+9.56%) |
Jul 14, 2011 | 4.450 | 4.510 | 4.060 | 4.080 | 2,523,650 | -0.33(-7.48%) |
Jul 13, 2011 | 4.260 | 4.520 | 4.260 | 4.410 | 2,384,983 | +0.19(+4.50%) |
Jul 12, 2011 | 4.260 | 4.380 | 4.200 | 4.220 | 1,534,669 | -0.08(-1.86%) |
Jul 11, 2011 | 4.400 | 4.420 | 4.260 | 4.300 | 2,439,529 | -0.19(-4.23%) |
Jul 08, 2011 | 4.510 | 4.560 | 4.210 | 4.490 | 2,797,384 | -0.06(-1.32%) |
Jul 07, 2011 | 4.210 | 4.630 | 4.200 | 4.550 | 4,361,382 | +0.42(+10.17%) |
Jul 06, 2011 | 4.100 | 4.180 | 3.910 | 4.130 | 2,762,853 | -0.02(-0.48%) |
Jul 05, 2011 | 3.820 | 4.170 | 3.800 | 4.150 | 3,479,394 | +0.38(+10.08%) |
Jul 01, 2011 | 3.800 | 3.830 | 3.610 | 3.770 | 1,965,904 | -0.06(-1.57%) |
Jun 30, 2011 | 3.700 | 3.950 | 3.690 | 3.830 | 4,176,706 | +0.26(+7.28%) |
Jun 29, 2011 | 3.130 | 3.615 | 3.130 | 3.570 | 5,113,225 | +0.46(+14.79%) |
Jun 28, 2011 | 3.090 | 3.160 | 3.070 | 3.110 | 1,804,582 | +0.07(+2.30%) |
Jun 27, 2011 | 3.040 | 3.190 | 3.010 | 3.040 | 2,235,480 | -0.19(-5.88%) |
Jun 24, 2011 | 3.250 | 3.350 | 3.080 | 3.230 | 5,469,246 | -0.04(-1.22%) |
Jun 23, 2011 | 3.200 | 3.280 | 3.100 | 3.270 | 1,782,694 | -0.02(-0.61%) |
Jun 22, 2011 | 3.370 | 3.490 | 3.270 | 3.290 | 1,660,032 | -0.08(-2.37%) |
Jun 21, 2011 | 3.200 | 3.430 | 3.180 | 3.370 | 2,178,199 | +0.21(+6.65%) |
Jun 20, 2011 | 3.070 | 3.300 | 3.060 | 3.160 | 2,136,852 | +0.00(+0.00%) |
Jun 17, 2011 | 3.350 | 3.400 | 3.140 | 3.160 | 8,855,569 | -0.15(-4.39%) |
Jun 16, 2011 | 3.330 | 3.390 | 3.210 | 3.305 | 1,633,301 | +0.06(+2.01%) |
Jun 15, 2011 | 3.340 | 3.370 | 3.160 | 3.240 | 1,740,266 | -0.17(-4.99%) |
Jun 14, 2011 | 3.260 | 3.450 | 3.250 | 3.410 | 2,067,899 | +0.24(+7.57%) |
Jun 13, 2011 | 3.590 | 3.640 | 3.120 | 3.170 | 3,849,510 | -0.43(-11.94%) |
Jun 10, 2011 | 3.770 | 3.850 | 3.510 | 3.600 | 2,117,683 | -0.18(-4.76%) |
Jun 09, 2011 | 3.690 | 3.870 | 3.650 | 3.780 | 1,794,415 | +0.16(+4.42%) |
Jun 08, 2011 | 3.630 | 3.750 | 3.610 | 3.620 | 1,790,852 | -0.02(-0.55%) |
Jun 07, 2011 | 3.760 | 3.820 | 3.620 | 3.640 | 1,578,154 | -0.06(-1.62%) |
Jun 06, 2011 | 3.970 | 3.990 | 3.700 | 3.700 | 1,584,205 | -0.22(-5.61%) |