Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.735 | 4.745 | 4.697 | 4.706 | 1,299,362 | +0.08(+1.67%) |
Jun 28, 2012 | 4.590 | 4.706 | 4.552 | 4.629 | 1,032,319 | -0.02(-0.41%) |
Jun 27, 2012 | 4.523 | 4.663 | 4.504 | 4.648 | 1,080,774 | +0.13(+2.77%) |
Jun 26, 2012 | 4.542 | 4.610 | 4.513 | 4.523 | 678,190 | -0.02(-0.42%) |
Jun 25, 2012 | 4.629 | 4.648 | 4.533 | 4.542 | 899,438 | -0.17(-3.68%) |
Jun 22, 2012 | 4.571 | 4.735 | 4.571 | 4.716 | 2,169,930 | +0.15(+3.38%) |
Jun 21, 2012 | 4.716 | 4.774 | 4.561 | 4.561 | 1,048,253 | -0.16(-3.47%) |
Jun 20, 2012 | 4.697 | 4.774 | 4.600 | 4.725 | 938,624 | +0.05(+1.03%) |
Jun 19, 2012 | 4.552 | 4.706 | 4.542 | 4.677 | 1,115,505 | +0.14(+2.97%) |
Jun 18, 2012 | 4.378 | 4.571 | 4.349 | 4.542 | 1,198,159 | +0.13(+2.84%) |
Jun 15, 2012 | 4.320 | 4.426 | 4.301 | 4.417 | 1,317,336 | +0.09(+2.00%) |
Jun 14, 2012 | 4.311 | 4.426 | 4.291 | 4.330 | 1,241,182 | +0.03(+0.67%) |
Jun 13, 2012 | 4.330 | 4.426 | 4.272 | 4.301 | 1,392,908 | -0.04(-0.89%) |
Jun 12, 2012 | 4.301 | 4.446 | 4.301 | 4.340 | 1,409,338 | +0.07(+1.58%) |
Jun 11, 2012 | 4.581 | 4.590 | 4.272 | 4.272 | 1,144,960 | -0.27(-5.94%) |
Jun 08, 2012 | 4.388 | 4.588 | 4.340 | 4.542 | 1,033,482 | +0.11(+2.39%) |
Jun 07, 2012 | 4.533 | 4.668 | 4.426 | 4.436 | 1,486,324 | -0.03(-0.65%) |
Jun 06, 2012 | 4.359 | 4.494 | 4.359 | 4.465 | 1,162,597 | +0.15(+3.58%) |
Jun 05, 2012 | 4.359 | 4.436 | 4.311 | 4.311 | 904,055 | -0.09(-1.97%) |
Jun 04, 2012 | 4.494 | 4.498 | 4.340 | 4.398 | 1,344,675 | -0.08(-1.72%) |
Jun 01, 2012 | 4.446 | 4.513 | 4.436 | 4.475 | 1,244,896 | -0.09(-1.90%) |
May 31, 2012 | 4.504 | 4.581 | 4.455 | 4.561 | 1,672,773 | +0.05(+1.07%) |
May 30, 2012 | 4.494 | 4.533 | 4.465 | 4.513 | 884,528 | -0.04(-0.85%) |
May 29, 2012 | 4.533 | 4.581 | 4.480 | 4.552 | 1,204,916 | +0.07(+1.51%) |
May 25, 2012 | 4.398 | 4.523 | 4.369 | 4.484 | 1,153,154 | +0.07(+1.53%) |
May 24, 2012 | 4.359 | 4.455 | 4.330 | 4.417 | 1,038,883 | +0.05(+1.10%) |
May 23, 2012 | 4.243 | 4.398 | 4.214 | 4.369 | 865,023 | +0.09(+2.03%) |
May 22, 2012 | 4.253 | 4.359 | 4.243 | 4.282 | 1,515,460 | +0.02(+0.45%) |
May 21, 2012 | 4.176 | 4.282 | 4.156 | 4.263 | 1,035,089 | +0.09(+2.08%) |
May 18, 2012 | 4.253 | 4.253 | 4.137 | 4.176 | 1,172,625 | -0.07(-1.59%) |
May 17, 2012 | 4.340 | 4.359 | 4.214 | 4.243 | 735,479 | -0.09(-2.00%) |
May 16, 2012 | 4.475 | 4.475 | 4.320 | 4.330 | 941,897 | -0.10(-2.18%) |
May 15, 2012 | 4.446 | 4.504 | 4.378 | 4.426 | 1,562,226 | -0.03(-0.65%) |
May 14, 2012 | 4.504 | 4.600 | 4.438 | 4.455 | 685,347 | -0.12(-2.53%) |
May 11, 2012 | 4.513 | 4.639 | 4.494 | 4.571 | 4,569,973 | +0.01(+0.21%) |
May 10, 2012 | 4.523 | 4.600 | 4.494 | 4.561 | 1,764,991 | +0.09(+1.94%) |
May 09, 2012 | 4.378 | 4.533 | 4.349 | 4.475 | 2,346,124 | +0.06(+1.31%) |
May 08, 2012 | 4.369 | 4.480 | 4.340 | 4.417 | 2,782,895 | +0.00(+0.00%) |
May 07, 2012 | 4.446 | 4.494 | 4.378 | 4.417 | 3,142,876 | -0.05(-1.08%) |
May 04, 2012 | 4.697 | 4.697 | 4.465 | 4.465 | 3,752,757 | -0.26(-5.51%) |
May 03, 2012 | 4.928 | 5.053 | 4.697 | 4.725 | 2,387,729 | -0.25(-5.04%) |
May 02, 2012 | 4.899 | 5.044 | 4.870 | 4.976 | 1,399,339 | +0.03(+0.58%) |
May 01, 2012 | 4.976 | 5.121 | 4.870 | 4.947 | 2,582,805 | -0.04(-0.77%) |
Apr 30, 2012 | 5.304 | 5.333 | 4.967 | 4.986 | 2,244,091 | -0.35(-6.51%) |
Apr 27, 2012 | 5.526 | 5.680 | 5.285 | 5.333 | 3,664,809 | -0.37(-6.43%) |
Apr 26, 2012 | 5.526 | 5.699 | 5.526 | 5.699 | 1,718,039 | +0.18(+3.32%) |
Apr 25, 2012 | 5.536 | 5.617 | 5.487 | 5.516 | 1,090,110 | +0.05(+0.88%) |
Apr 24, 2012 | 5.468 | 5.526 | 5.405 | 5.468 | 1,082,844 | +0.01(+0.18%) |
Apr 23, 2012 | 5.420 | 5.478 | 5.381 | 5.458 | 965,196 | -0.06(-1.05%) |
Apr 20, 2012 | 5.555 | 5.613 | 5.478 | 5.516 | 1,231,089 | +0.03(+0.53%) |
Apr 19, 2012 | 5.526 | 5.690 | 5.449 | 5.487 | 1,046,475 | -0.05(-0.87%) |
Apr 18, 2012 | 5.478 | 5.584 | 5.449 | 5.536 | 949,661 | +0.05(+0.88%) |
Apr 17, 2012 | 5.487 | 5.622 | 5.478 | 5.487 | 1,263,499 | +0.05(+0.98%) |
Apr 16, 2012 | 5.487 | 5.516 | 5.410 | 5.434 | 728,615 | -0.05(-0.88%) |
Apr 13, 2012 | 5.651 | 5.661 | 5.478 | 5.482 | 1,164,952 | -0.22(-3.81%) |
Apr 12, 2012 | 5.497 | 5.709 | 5.497 | 5.699 | 820,670 | +0.19(+3.41%) |
Apr 11, 2012 | 5.478 | 5.526 | 5.429 | 5.511 | 1,391,295 | +0.10(+1.87%) |
Apr 10, 2012 | 5.536 | 5.598 | 5.381 | 5.410 | 718,200 | -0.14(-2.43%) |
Apr 09, 2012 | 5.584 | 5.613 | 5.516 | 5.545 | 874,398 | -0.16(-2.87%) |
Apr 05, 2012 | 5.632 | 5.728 | 5.603 | 5.709 | 550,247 | +0.04(+0.68%) |
Apr 04, 2012 | 5.699 | 5.748 | 5.642 | 5.671 | 1,148,982 | -0.12(-2.00%) |
Apr 03, 2012 | 5.941 | 5.979 | 5.767 | 5.786 | 1,100,472 | -0.15(-2.60%) |
Apr 02, 2012 | 5.892 | 6.027 | 5.815 | 5.941 | 1,279,776 | +0.01(+0.24%) |
Mar 30, 2012 | 5.979 | 6.066 | 5.863 | 5.926 | 1,392,191 | -0.05(-0.89%) |
Mar 29, 2012 | 6.027 | 6.085 | 5.873 | 5.979 | 1,381,851 | -0.11(-1.74%) |
Mar 28, 2012 | 6.172 | 6.220 | 6.018 | 6.085 | 1,273,480 | -0.09(-1.41%) |
Mar 27, 2012 | 6.162 | 6.220 | 6.085 | 6.172 | 1,140,653 | +0.01(+0.16%) |
Mar 26, 2012 | 6.114 | 6.268 | 6.047 | 6.162 | 1,442,123 | +0.14(+2.40%) |
Mar 23, 2012 | 6.018 | 6.047 | 5.912 | 6.018 | 1,138,142 | -0.02(-0.32%) |
Mar 22, 2012 | 6.076 | 6.124 | 5.969 | 6.037 | 663,661 | -0.13(-2.03%) |
Mar 21, 2012 | 6.191 | 6.268 | 6.114 | 6.162 | 646,918 | +0.00(+0.00%) |
Mar 20, 2012 | 6.133 | 6.278 | 6.114 | 6.162 | 980,611 | -0.02(-0.31%) |
Mar 19, 2012 | 6.133 | 6.355 | 6.114 | 6.182 | 1,306,333 | +0.05(+0.79%) |
Mar 16, 2012 | 6.124 | 6.162 | 6.056 | 6.133 | 1,060,123 | +0.03(+0.47%) |
Mar 15, 2012 | 6.056 | 6.172 | 5.931 | 6.104 | 1,289,072 | +0.07(+1.12%) |
Mar 14, 2012 | 6.114 | 6.191 | 6.027 | 6.037 | 921,221 | -0.07(-1.11%) |
Mar 13, 2012 | 6.133 | 6.172 | 5.989 | 6.104 | 1,299,357 | +0.03(+0.48%) |
Mar 12, 2012 | 6.124 | 6.162 | 6.037 | 6.076 | 532,857 | -0.07(-1.10%) |
Mar 09, 2012 | 6.018 | 6.211 | 6.018 | 6.143 | 645,199 | +0.08(+1.27%) |
Mar 08, 2012 | 5.998 | 6.095 | 5.931 | 6.066 | 612,676 | +0.11(+1.78%) |
Mar 07, 2012 | 5.863 | 5.998 | 5.863 | 5.960 | 891,500 | +0.11(+1.81%) |
Mar 06, 2012 | 5.796 | 5.912 | 5.786 | 5.854 | 1,228,768 | -0.03(-0.57%) |
Mar 05, 2012 | 5.989 | 5.998 | 5.834 | 5.888 | 1,183,885 | -0.14(-2.32%) |
Mar 02, 2012 | 6.143 | 6.211 | 5.969 | 6.027 | 1,623,163 | -0.10(-1.65%) |
Mar 01, 2012 | 6.220 | 6.326 | 6.124 | 6.129 | 1,402,727 | -0.03(-0.55%) |
Feb 29, 2012 | 6.423 | 6.490 | 6.124 | 6.162 | 2,175,038 | -0.24(-3.76%) |
Feb 28, 2012 | 6.375 | 6.500 | 6.317 | 6.403 | 1,388,808 | +0.06(+0.99%) |
Feb 27, 2012 | 6.056 | 6.452 | 5.883 | 6.341 | 2,573,050 | +0.26(+4.20%) |
Feb 24, 2012 | 6.201 | 6.240 | 6.047 | 6.085 | 920,704 | -0.12(-1.87%) |
Feb 23, 2012 | 6.008 | 6.211 | 5.912 | 6.201 | 2,179,636 | +0.19(+3.21%) |
Feb 22, 2012 | 6.230 | 6.346 | 5.998 | 6.008 | 2,439,580 | -0.20(-3.26%) |
Feb 21, 2012 | 6.297 | 6.452 | 6.182 | 6.211 | 1,781,533 | -0.10(-1.53%) |
Feb 17, 2012 | 6.519 | 6.529 | 6.307 | 6.307 | 1,775,049 | -0.16(-2.53%) |
Feb 16, 2012 | 6.240 | 6.534 | 6.220 | 6.471 | 3,551,832 | +0.26(+4.19%) |
Feb 15, 2012 | 6.288 | 6.423 | 6.162 | 6.211 | 2,755,167 | -0.06(-0.92%) |
Feb 14, 2012 | 6.056 | 6.288 | 6.056 | 6.268 | 2,199,942 | +0.20(+3.26%) |
Feb 13, 2012 | 6.066 | 6.114 | 5.941 | 6.071 | 2,122,081 | +0.03(+0.56%) |
Feb 10, 2012 | 5.728 | 6.220 | 5.642 | 6.037 | 2,657,118 | +0.05(+0.81%) |
Feb 09, 2012 | 5.979 | 6.047 | 5.892 | 5.989 | 2,469,652 | +0.05(+0.81%) |
Feb 08, 2012 | 5.796 | 5.979 | 5.767 | 5.941 | 1,875,120 | +0.16(+2.84%) |
Feb 07, 2012 | 5.777 | 5.863 | 5.680 | 5.777 | 2,637,172 | +0.01(+0.17%) |
Feb 06, 2012 | 5.815 | 5.844 | 5.690 | 5.767 | 1,446,198 | -0.09(-1.48%) |
Feb 03, 2012 | 5.786 | 5.931 | 5.786 | 5.854 | 1,665,722 | +0.08(+1.34%) |
Feb 02, 2012 | 5.738 | 5.825 | 5.671 | 5.777 | 1,908,349 | +0.03(+0.50%) |
Feb 01, 2012 | 5.545 | 5.748 | 5.536 | 5.748 | 1,874,343 | +0.22(+4.01%) |
Jan 31, 2012 | 5.593 | 5.593 | 5.454 | 5.526 | 990,207 | -0.01(-0.17%) |
Jan 30, 2012 | 5.468 | 5.574 | 5.391 | 5.536 | 1,099,085 | +0.01(+0.17%) |
Jan 27, 2012 | 5.362 | 5.564 | 5.362 | 5.526 | 1,085,188 | +0.09(+1.60%) |
Jan 26, 2012 | 5.410 | 5.526 | 5.372 | 5.439 | 2,113,424 | +0.03(+0.53%) |
Jan 25, 2012 | 5.429 | 5.449 | 5.314 | 5.410 | 1,863,413 | -0.05(-0.88%) |
Jan 24, 2012 | 5.266 | 5.458 | 5.208 | 5.458 | 1,667,724 | +0.18(+3.47%) |
Jan 23, 2012 | 5.188 | 5.362 | 5.140 | 5.275 | 1,189,896 | +0.08(+1.48%) |
Jan 20, 2012 | 4.986 | 5.198 | 4.967 | 5.198 | 990,823 | +0.18(+3.65%) |
Jan 19, 2012 | 4.967 | 5.130 | 4.967 | 5.015 | 1,306,266 | +0.04(+0.78%) |
Jan 18, 2012 | 4.803 | 4.986 | 4.774 | 4.976 | 4,337,733 | +0.17(+3.61%) |
Jan 17, 2012 | 4.687 | 4.822 | 4.687 | 4.803 | 901,243 | +0.11(+2.26%) |
Jan 13, 2012 | 4.677 | 4.764 | 4.639 | 4.697 | 749,928 | -0.03(-0.61%) |
Jan 12, 2012 | 4.706 | 4.769 | 4.629 | 4.725 | 567,015 | +0.06(+1.24%) |
Jan 11, 2012 | 4.697 | 4.745 | 4.629 | 4.668 | 1,342,854 | -0.06(-1.22%) |
Jan 10, 2012 | 4.725 | 4.754 | 4.658 | 4.725 | 702,788 | +0.09(+1.87%) |
Jan 09, 2012 | 4.494 | 4.668 | 4.494 | 4.639 | 1,294,592 | +0.16(+3.66%) |
Jan 06, 2012 | 4.446 | 4.552 | 4.388 | 4.475 | 992,150 | +0.03(+0.65%) |
Jan 05, 2012 | 4.388 | 4.455 | 4.369 | 4.446 | 937,568 | +0.04(+0.88%) |
Jan 04, 2012 | 4.436 | 4.494 | 4.388 | 4.407 | 662,459 | +0.20(+4.82%) |
Dec 30, 2011 | 4.234 | 4.263 | 4.166 | 4.205 | 810,639 | +0.00(+0.00%) |
Dec 29, 2011 | 4.253 | 4.311 | 4.166 | 4.205 | 1,294,524 | -0.04(-0.91%) |
Dec 28, 2011 | 4.349 | 4.359 | 4.243 | 4.243 | 581,642 | -0.10(-2.22%) |
Dec 27, 2011 | 4.340 | 4.388 | 4.291 | 4.340 | 386,033 | -0.02(-0.44%) |
Dec 23, 2011 | 4.340 | 4.417 | 4.282 | 4.359 | 511,724 | +0.26(+6.35%) |
Dec 21, 2011 | 4.137 | 4.176 | 4.079 | 4.099 | 923,029 | -0.08(-1.85%) |
Dec 20, 2011 | 4.021 | 4.185 | 4.002 | 4.176 | 2,143,823 | +0.24(+6.13%) |
Dec 19, 2011 | 4.031 | 4.070 | 3.935 | 3.935 | 1,065,324 | -0.07(-1.69%) |
Dec 16, 2011 | 4.031 | 4.089 | 3.935 | 4.002 | 2,419,955 | +0.01(+0.24%) |
Dec 15, 2011 | 4.012 | 4.050 | 3.925 | 3.993 | 1,301,471 | +0.05(+1.22%) |
Dec 14, 2011 | 4.002 | 4.089 | 3.944 | 3.944 | 1,992,698 | -0.07(-1.68%) |
Dec 13, 2011 | 4.147 | 4.253 | 4.012 | 4.012 | 2,320,464 | -0.10(-2.35%) |
Dec 12, 2011 | 4.359 | 4.446 | 4.094 | 4.108 | 2,422,479 | -0.32(-7.19%) |
Dec 09, 2011 | 4.407 | 4.465 | 4.349 | 4.426 | 2,227,560 | +0.04(+0.88%) |
Dec 08, 2011 | 4.494 | 4.571 | 4.388 | 4.388 | 1,323,640 | -0.18(-4.01%) |
Dec 07, 2011 | 4.446 | 4.600 | 4.436 | 4.571 | 1,160,177 | +0.07(+1.50%) |
Dec 06, 2011 | 4.417 | 4.552 | 4.417 | 4.504 | 1,842,006 | +0.08(+1.74%) |
Dec 05, 2011 | 4.513 | 4.566 | 4.369 | 4.426 | 1,846,453 | +0.00(+0.00%) |
Dec 02, 2011 | 4.369 | 4.484 | 4.369 | 4.426 | 1,796,767 | +0.12(+2.68%) |
Dec 01, 2011 | 4.253 | 4.407 | 4.234 | 4.311 | 1,836,229 | +0.03(+0.68%) |
Nov 30, 2011 | 3.983 | 4.301 | 3.964 | 4.282 | 2,618,368 | +0.33(+8.29%) |
Nov 29, 2011 | 4.137 | 4.197 | 3.915 | 3.954 | 2,502,627 | -0.22(-5.31%) |
Nov 28, 2011 | 4.137 | 4.205 | 4.060 | 4.176 | 1,361,209 | +0.17(+4.34%) |
Nov 25, 2011 | 4.031 | 4.166 | 4.002 | 4.002 | 636,048 | -0.04(-0.95%) |
Nov 23, 2011 | 4.195 | 4.234 | 4.041 | 4.041 | 1,888,113 | -0.19(-4.56%) |
Nov 22, 2011 | 4.349 | 4.417 | 4.234 | 4.234 | 1,394,781 | -0.10(-2.23%) |
Nov 21, 2011 | 4.359 | 4.426 | 4.291 | 4.330 | 1,453,414 | -0.14(-3.02%) |
Nov 18, 2011 | 4.475 | 4.542 | 4.426 | 4.465 | 1,383,759 | +0.01(+0.22%) |
Nov 17, 2011 | 4.581 | 4.648 | 4.388 | 4.455 | 1,942,436 | -0.13(-2.74%) |
Nov 16, 2011 | 4.581 | 4.754 | 4.552 | 4.581 | 1,184,292 | -0.08(-1.66%) |
Nov 15, 2011 | 4.581 | 4.697 | 4.533 | 4.658 | 1,128,634 | +0.05(+1.05%) |
Nov 14, 2011 | 4.783 | 4.822 | 4.590 | 4.610 | 934,739 | -0.22(-4.59%) |
Nov 11, 2011 | 4.735 | 4.851 | 4.725 | 4.832 | 1,065,451 | +0.15(+3.30%) |
Nov 10, 2011 | 4.590 | 4.706 | 4.504 | 4.677 | 1,954,665 | +0.15(+3.41%) |
Nov 09, 2011 | 4.668 | 4.754 | 4.513 | 4.523 | 3,530,888 | -0.28(-5.82%) |
Nov 08, 2011 | 4.822 | 4.909 | 4.725 | 4.803 | 2,481,124 | +0.03(+0.61%) |
Nov 07, 2011 | 4.880 | 4.928 | 4.706 | 4.774 | 1,477,497 | -0.12(-2.37%) |
Nov 04, 2011 | 4.716 | 4.938 | 4.706 | 4.889 | 1,487,040 | +0.10(+2.01%) |
Nov 03, 2011 | 4.677 | 4.803 | 4.581 | 4.793 | 1,418,128 | +0.18(+3.97%) |
Nov 02, 2011 | 4.619 | 4.677 | 4.523 | 4.610 | 2,298,672 | +0.08(+1.70%) |
Nov 01, 2011 | 4.494 | 4.639 | 4.465 | 4.533 | 1,538,860 | -0.14(-2.89%) |
Oct 31, 2011 | 4.533 | 4.725 | 4.494 | 4.668 | 2,883,975 | +0.07(+1.47%) |
Oct 28, 2011 | 4.504 | 4.639 | 4.407 | 4.600 | 4,395,934 | -0.28(-5.73%) |
Oct 27, 2011 | 4.899 | 4.981 | 4.793 | 4.880 | 3,559,879 | +0.17(+3.69%) |
Oct 26, 2011 | 4.706 | 4.764 | 4.465 | 4.706 | 3,300,108 | +0.10(+2.09%) |
Oct 25, 2011 | 4.648 | 4.735 | 4.610 | 4.610 | 1,990,966 | -0.11(-2.25%) |
Oct 24, 2011 | 4.571 | 4.870 | 4.571 | 4.716 | 2,465,208 | +0.17(+3.82%) |
Oct 21, 2011 | 4.668 | 4.668 | 4.494 | 4.542 | 3,705,380 | -0.01(-0.21%) |
Oct 20, 2011 | 4.581 | 4.648 | 4.436 | 4.552 | 2,279,239 | -0.05(-1.05%) |
Oct 19, 2011 | 4.629 | 4.677 | 4.571 | 4.600 | 2,036,299 | -0.03(-0.62%) |
Oct 18, 2011 | 4.600 | 4.687 | 4.533 | 4.629 | 1,429,645 | +0.07(+1.48%) |
Oct 17, 2011 | 4.639 | 4.648 | 4.542 | 4.561 | 1,022,481 | -0.13(-2.67%) |
Oct 14, 2011 | 4.735 | 4.822 | 4.648 | 4.687 | 1,950,576 | +0.01(+0.21%) |
Oct 13, 2011 | 4.619 | 4.716 | 4.551 | 4.677 | 2,293,363 | +0.02(+0.41%) |
Oct 12, 2011 | 4.706 | 4.774 | 4.629 | 4.658 | 1,349,563 | +0.01(+0.21%) |
Oct 11, 2011 | 4.561 | 4.697 | 4.533 | 4.648 | 1,217,292 | +0.07(+1.47%) |
Oct 10, 2011 | 4.533 | 4.600 | 4.494 | 4.581 | 2,796,464 | +0.14(+3.26%) |
Oct 07, 2011 | 4.619 | 4.624 | 4.349 | 4.436 | 2,709,308 | -0.16(-3.56%) |
Oct 06, 2011 | 4.557 | 4.619 | 4.359 | 4.600 | 1,944,657 | +0.19(+4.38%) |
Oct 05, 2011 | 4.349 | 4.484 | 4.253 | 4.407 | 2,917,312 | +0.04(+0.88%) |
Oct 04, 2011 | 4.070 | 4.378 | 4.070 | 4.369 | 3,292,854 | +0.25(+6.09%) |
Oct 03, 2011 | 4.214 | 4.320 | 4.108 | 4.118 | 4,743,501 | -0.09(-2.06%) |
Sep 30, 2011 | 4.426 | 4.504 | 4.185 | 4.205 | 2,842,253 | -0.32(-7.04%) |
Sep 29, 2011 | 4.590 | 4.639 | 4.369 | 4.523 | 2,693,779 | +0.06(+1.30%) |
Sep 28, 2011 | 4.851 | 4.909 | 4.465 | 4.465 | 4,403,075 | -0.38(-7.77%) |
Sep 27, 2011 | 4.735 | 4.967 | 4.725 | 4.841 | 1,961,627 | +0.17(+3.72%) |
Sep 26, 2011 | 4.668 | 4.697 | 4.513 | 4.668 | 2,233,827 | +0.02(+0.41%) |
Sep 23, 2011 | 4.407 | 4.716 | 4.311 | 4.648 | 6,343,638 | +0.24(+5.47%) |
Sep 22, 2011 | 4.320 | 4.561 | 4.320 | 4.407 | 3,681,214 | -0.06(-1.30%) |
Sep 21, 2011 | 4.542 | 4.610 | 4.455 | 4.465 | 1,952,075 | -0.07(-1.49%) |
Sep 20, 2011 | 4.542 | 4.619 | 4.504 | 4.533 | 1,805,000 | +0.00(+0.00%) |
Sep 19, 2011 | 4.475 | 4.571 | 4.407 | 4.533 | 3,137,029 | -0.02(-0.42%) |
Sep 16, 2011 | 4.552 | 4.629 | 4.533 | 4.552 | 2,744,923 | +0.01(+0.21%) |
Sep 15, 2011 | 4.668 | 4.686 | 4.533 | 4.542 | 1,808,910 | -0.04(-0.84%) |
Sep 14, 2011 | 4.533 | 4.658 | 4.475 | 4.581 | 1,978,237 | +0.09(+1.93%) |
Sep 13, 2011 | 4.359 | 4.533 | 4.349 | 4.494 | 2,526,305 | +0.16(+3.79%) |
Sep 12, 2011 | 4.099 | 4.340 | 4.099 | 4.330 | 3,243,092 | +0.18(+4.42%) |
Sep 09, 2011 | 4.128 | 4.224 | 4.118 | 4.147 | 2,573,095 | -0.02(-0.46%) |
Sep 08, 2011 | 4.205 | 4.369 | 4.137 | 4.166 | 2,847,409 | -0.06(-1.37%) |
Sep 07, 2011 | 4.031 | 4.282 | 4.021 | 4.224 | 3,775,693 | +0.28(+7.09%) |
Sep 06, 2011 | 3.867 | 3.964 | 3.848 | 3.944 | 3,454,143 | -0.07(-1.68%) |
Sep 02, 2011 | 4.012 | 4.079 | 3.973 | 4.012 | 3,252,813 | -0.07(-1.65%) |
Sep 01, 2011 | 4.214 | 4.260 | 4.079 | 4.079 | 2,534,726 | -0.12(-2.76%) |
Aug 31, 2011 | 4.224 | 4.330 | 4.099 | 4.195 | 3,905,332 | +0.07(+1.64%) |
Aug 30, 2011 | 4.041 | 4.176 | 3.973 | 4.128 | 2,434,509 | +0.08(+1.90%) |
Aug 29, 2011 | 3.877 | 4.050 | 3.877 | 4.050 | 1,824,251 | +0.21(+5.53%) |
Aug 26, 2011 | 3.761 | 3.867 | 3.677 | 3.838 | 1,643,553 | +0.05(+1.27%) |
Aug 25, 2011 | 3.906 | 3.930 | 3.780 | 3.790 | 1,468,859 | -0.11(-2.72%) |
Aug 24, 2011 | 3.896 | 3.944 | 3.829 | 3.896 | 1,181,271 | +0.01(+0.25%) |
Aug 23, 2011 | 3.771 | 3.935 | 3.761 | 3.886 | 7,329,220 | +0.14(+3.87%) |
Aug 22, 2011 | 3.877 | 3.906 | 3.722 | 3.742 | 2,542,993 | -0.08(-2.02%) |
Aug 19, 2011 | 3.703 | 3.886 | 3.694 | 3.819 | 3,040,084 | +0.02(+0.51%) |
Aug 18, 2011 | 3.993 | 4.002 | 3.761 | 3.800 | 2,780,220 | -0.22(-5.52%) |
Aug 17, 2011 | 4.079 | 4.118 | 3.954 | 4.021 | 1,404,303 | -0.04(-0.95%) |
Aug 16, 2011 | 4.118 | 4.147 | 4.012 | 4.060 | 1,936,483 | -0.09(-2.09%) |
Aug 15, 2011 | 4.089 | 4.156 | 4.070 | 4.147 | 2,185,331 | +0.12(+2.87%) |
Aug 12, 2011 | 4.166 | 4.243 | 4.031 | 4.031 | 2,481,813 | -0.09(-2.11%) |
Aug 11, 2011 | 4.147 | 4.243 | 4.079 | 4.118 | 4,614,784 | +0.01(+0.23%) |
Aug 10, 2011 | 4.185 | 4.291 | 4.070 | 4.108 | 3,004,499 | -0.20(-4.70%) |
Aug 09, 2011 | 4.378 | 4.378 | 4.012 | 4.311 | 3,663,583 | +0.18(+4.44%) |
Aug 08, 2011 | 4.282 | 4.340 | 4.002 | 4.128 | 4,316,449 | -0.36(-7.96%) |
Aug 05, 2011 | 4.619 | 4.764 | 4.364 | 4.484 | 6,395,014 | -0.05(-1.06%) |
Aug 04, 2011 | 4.889 | 4.889 | 4.533 | 4.533 | 5,952,574 | -0.42(-8.56%) |
Aug 03, 2011 | 5.005 | 5.053 | 4.870 | 4.957 | 3,655,723 | -0.01(-0.19%) |
Aug 02, 2011 | 5.092 | 5.130 | 4.967 | 4.967 | 3,206,822 | -0.14(-2.74%) |
Aug 01, 2011 | 5.256 | 5.304 | 4.995 | 5.106 | 4,223,830 | -0.04(-0.75%) |
Jul 29, 2011 | 5.121 | 5.304 | 5.106 | 5.145 | 5,060,303 | +0.01(+0.28%) |
Jul 28, 2011 | 5.266 | 5.266 | 5.121 | 5.130 | 3,916,832 | -0.15(-2.92%) |
Jul 27, 2011 | 5.478 | 5.536 | 5.256 | 5.285 | 3,070,572 | -0.28(-5.03%) |
Jul 26, 2011 | 5.536 | 5.632 | 5.526 | 5.564 | 2,226,175 | +0.02(+0.35%) |
Jul 25, 2011 | 5.651 | 5.651 | 5.497 | 5.545 | 1,881,280 | -0.12(-2.04%) |
Jul 22, 2011 | 5.458 | 5.709 | 5.458 | 5.661 | 1,764,588 | +0.19(+3.53%) |
Jul 21, 2011 | 5.237 | 5.478 | 5.203 | 5.468 | 1,799,872 | +0.23(+4.42%) |
Jul 20, 2011 | 5.333 | 5.420 | 5.164 | 5.237 | 2,431,216 | -0.08(-1.45%) |
Jul 19, 2011 | 5.246 | 5.372 | 4.979 | 5.314 | 1,925,555 | +0.14(+2.80%) |
Jul 18, 2011 | 5.352 | 5.372 | 5.063 | 5.169 | 1,874,264 | -0.23(-4.29%) |
Jul 15, 2011 | 5.401 | 5.429 | 5.304 | 5.401 | 2,119,623 | +0.05(+0.90%) |
Jul 14, 2011 | 5.526 | 5.593 | 5.323 | 5.352 | 2,226,934 | -0.14(-2.46%) |
Jul 13, 2011 | 5.593 | 5.622 | 5.458 | 5.487 | 2,134,008 | -0.09(-1.56%) |
Jul 12, 2011 | 5.815 | 5.825 | 5.555 | 5.574 | 2,553,444 | -0.29(-4.93%) |
Jul 11, 2011 | 5.998 | 6.085 | 5.844 | 5.863 | 1,347,885 | -0.22(-3.65%) |
Jul 08, 2011 | 6.104 | 6.191 | 6.032 | 6.085 | 1,781,439 | -0.21(-3.37%) |
Jul 07, 2011 | 5.786 | 6.355 | 5.728 | 6.297 | 3,373,653 | +0.60(+10.49%) |
Jul 06, 2011 | 5.844 | 5.844 | 5.680 | 5.699 | 1,262,829 | -0.17(-2.96%) |
Jul 05, 2011 | 6.008 | 6.018 | 5.825 | 5.873 | 1,129,027 | -0.13(-2.09%) |