Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.429 | 5.472 | 5.284 | 5.395 | 75,289 | +0.05(+0.96%) |
Aug 30, 2012 | 5.293 | 5.404 | 5.250 | 5.344 | 143,213 | -0.02(-0.32%) |
Aug 29, 2012 | 5.301 | 5.429 | 5.301 | 5.361 | 93,132 | +0.16(+3.11%) |
Aug 27, 2012 | 5.250 | 5.293 | 5.165 | 5.199 | 37,160 | -0.03(-0.65%) |
Aug 24, 2012 | 5.250 | 5.361 | 5.225 | 5.233 | 40,190 | -0.06(-1.13%) |
Aug 23, 2012 | 5.514 | 5.565 | 5.276 | 5.293 | 47,932 | -0.25(-4.46%) |
Aug 22, 2012 | 5.702 | 5.702 | 5.489 | 5.540 | 41,080 | -0.14(-2.55%) |
Aug 21, 2012 | 5.608 | 5.796 | 5.497 | 5.685 | 63,182 | +0.09(+1.68%) |
Aug 20, 2012 | 5.497 | 5.608 | 5.369 | 5.591 | 39,189 | +0.08(+1.39%) |
Aug 17, 2012 | 5.455 | 5.523 | 5.301 | 5.514 | 47,099 | +0.04(+0.78%) |
Aug 16, 2012 | 5.361 | 5.514 | 5.242 | 5.472 | 55,852 | +0.13(+2.39%) |
Aug 15, 2012 | 5.114 | 5.361 | 5.105 | 5.344 | 76,221 | +0.20(+3.81%) |
Aug 14, 2012 | 5.438 | 5.540 | 5.122 | 5.148 | 54,268 | -0.22(-4.13%) |
Aug 13, 2012 | 5.139 | 5.404 | 5.139 | 5.369 | 60,364 | +0.24(+4.65%) |
Aug 10, 2012 | 5.063 | 5.173 | 5.046 | 5.131 | 82,920 | +0.04(+0.84%) |
Aug 09, 2012 | 5.182 | 5.395 | 5.046 | 5.088 | 50,974 | -0.12(-2.29%) |
Aug 08, 2012 | 5.259 | 5.344 | 5.199 | 5.208 | 34,138 | -0.10(-1.93%) |
Aug 07, 2012 | 5.250 | 5.369 | 5.165 | 5.310 | 56,001 | +0.10(+1.96%) |
Aug 06, 2012 | 5.131 | 5.267 | 5.122 | 5.208 | 91,800 | +0.09(+1.83%) |
Aug 03, 2012 | 4.773 | 5.139 | 4.773 | 5.114 | 114,321 | +0.44(+9.49%) |
Aug 02, 2012 | 4.560 | 4.688 | 4.560 | 4.671 | 132,699 | +0.09(+1.86%) |
Aug 01, 2012 | 4.688 | 4.722 | 4.585 | 4.585 | 106,980 | -0.05(-1.10%) |
Jul 31, 2012 | 4.628 | 4.688 | 4.577 | 4.636 | 134,921 | +0.02(+0.37%) |
Jul 30, 2012 | 4.688 | 4.713 | 4.560 | 4.619 | 68,185 | -0.05(-1.09%) |
Jul 27, 2012 | 4.696 | 4.730 | 4.500 | 4.671 | 131,697 | -0.01(-0.18%) |
Jul 26, 2012 | 4.943 | 5.011 | 4.611 | 4.679 | 92,185 | -0.17(-3.51%) |
Jul 25, 2012 | 5.088 | 5.148 | 4.815 | 4.850 | 81,941 | -0.19(-3.72%) |
Jul 24, 2012 | 5.335 | 5.446 | 4.994 | 5.037 | 82,408 | -0.26(-4.83%) |
Jul 23, 2012 | 5.190 | 5.395 | 5.190 | 5.293 | 49,291 | -0.05(-0.96%) |
Jul 20, 2012 | 5.267 | 5.489 | 5.267 | 5.344 | 96,847 | +0.03(+0.64%) |
Jul 19, 2012 | 5.506 | 5.531 | 5.310 | 5.310 | 92,917 | -0.17(-3.11%) |
Jul 18, 2012 | 5.344 | 5.531 | 5.318 | 5.480 | 69,600 | +0.14(+2.72%) |
Jul 17, 2012 | 5.429 | 5.429 | 5.318 | 5.335 | 39,675 | -0.03(-0.63%) |
Jul 16, 2012 | 5.378 | 5.412 | 5.310 | 5.369 | 28,180 | -0.02(-0.32%) |
Jul 13, 2012 | 5.242 | 5.463 | 5.242 | 5.386 | 107,332 | +0.15(+2.93%) |
Jul 12, 2012 | 5.301 | 5.301 | 5.122 | 5.233 | 65,850 | -0.10(-1.92%) |
Jul 11, 2012 | 5.318 | 5.489 | 5.301 | 5.335 | 81,216 | +0.03(+0.48%) |
Jul 10, 2012 | 5.369 | 5.446 | 5.208 | 5.310 | 59,094 | +0.00(+0.00%) |
Jul 09, 2012 | 5.276 | 5.369 | 5.131 | 5.310 | 55,104 | -0.04(-0.80%) |
Jul 06, 2012 | 5.318 | 5.438 | 5.310 | 5.352 | 47,194 | -0.03(-0.63%) |
Jul 05, 2012 | 5.378 | 5.497 | 5.276 | 5.386 | 59,999 | +0.00(+0.00%) |
Jul 03, 2012 | 5.267 | 5.600 | 5.259 | 5.386 | 136,524 | +0.10(+1.94%) |
Jul 02, 2012 | 5.131 | 5.293 | 5.088 | 5.284 | 81,949 | +0.15(+2.99%) |
Jun 29, 2012 | 5.105 | 5.148 | 4.943 | 5.131 | 88,517 | +0.18(+3.61%) |
Jun 28, 2012 | 4.952 | 4.986 | 4.773 | 4.952 | 92,591 | -0.07(-1.36%) |
Jun 27, 2012 | 4.807 | 5.029 | 4.756 | 5.020 | 110,076 | +0.24(+4.99%) |
Jun 26, 2012 | 4.551 | 4.850 | 4.534 | 4.781 | 98,404 | +0.26(+5.85%) |
Jun 25, 2012 | 4.551 | 4.705 | 4.475 | 4.517 | 71,319 | -0.14(-3.11%) |
Jun 22, 2012 | 4.526 | 4.671 | 4.483 | 4.662 | 234,258 | +0.19(+4.19%) |
Jun 21, 2012 | 4.696 | 4.696 | 4.406 | 4.475 | 146,716 | -0.21(-4.55%) |
Jun 20, 2012 | 4.781 | 4.781 | 4.628 | 4.688 | 73,363 | -0.07(-1.43%) |
Jun 19, 2012 | 4.628 | 4.798 | 4.594 | 4.756 | 255,283 | +0.14(+3.14%) |
Jun 18, 2012 | 4.654 | 4.722 | 4.509 | 4.611 | 160,294 | -0.06(-1.28%) |
Jun 15, 2012 | 4.628 | 4.739 | 4.492 | 4.671 | 278,206 | +0.01(+0.18%) |
Jun 14, 2012 | 4.406 | 4.730 | 4.338 | 4.662 | 139,001 | +0.28(+6.42%) |
Jun 13, 2012 | 4.432 | 4.526 | 4.253 | 4.381 | 70,458 | -0.05(-1.15%) |
Jun 12, 2012 | 4.364 | 4.457 | 4.219 | 4.432 | 77,518 | +0.11(+2.56%) |
Jun 11, 2012 | 4.483 | 4.483 | 4.287 | 4.321 | 95,997 | -0.12(-2.69%) |
Jun 08, 2012 | 4.364 | 4.475 | 4.296 | 4.440 | 91,038 | +0.05(+1.17%) |
Jun 07, 2012 | 4.594 | 4.594 | 4.381 | 4.389 | 99,967 | -0.12(-2.65%) |
Jun 06, 2012 | 4.261 | 4.517 | 4.227 | 4.509 | 220,057 | +0.27(+6.44%) |
Jun 05, 2012 | 4.159 | 4.261 | 4.142 | 4.236 | 98,120 | +0.03(+0.61%) |
Jun 04, 2012 | 4.185 | 4.236 | 4.125 | 4.210 | 102,782 | +0.08(+1.86%) |
Jun 01, 2012 | 4.082 | 4.236 | 4.040 | 4.134 | 126,230 | -0.07(-1.62%) |
May 31, 2012 | 4.159 | 4.261 | 4.091 | 4.202 | 257,162 | +0.04(+1.02%) |
May 30, 2012 | 4.185 | 4.202 | 4.125 | 4.159 | 69,073 | -0.09(-2.01%) |
May 29, 2012 | 4.279 | 4.279 | 4.142 | 4.244 | 78,093 | +0.03(+0.61%) |
May 25, 2012 | 4.270 | 4.296 | 4.108 | 4.219 | 68,761 | -0.04(-1.00%) |
May 24, 2012 | 4.261 | 4.261 | 4.100 | 4.261 | 85,717 | +0.01(+0.20%) |
May 23, 2012 | 4.108 | 4.257 | 4.091 | 4.253 | 64,259 | +0.07(+1.63%) |
May 22, 2012 | 4.253 | 4.261 | 4.134 | 4.185 | 135,149 | -0.08(-1.80%) |
May 21, 2012 | 4.287 | 4.287 | 4.227 | 4.261 | 181,182 | +0.01(+0.20%) |
May 18, 2012 | 4.287 | 4.338 | 4.227 | 4.253 | 162,882 | -0.03(-0.80%) |
May 17, 2012 | 4.304 | 4.389 | 4.244 | 4.287 | 179,409 | +0.01(+0.20%) |
May 16, 2012 | 4.355 | 4.398 | 4.249 | 4.279 | 130,662 | -0.04(-0.99%) |
May 15, 2012 | 4.364 | 4.381 | 4.219 | 4.321 | 259,030 | -0.03(-0.78%) |
May 14, 2012 | 4.475 | 4.475 | 4.287 | 4.355 | 106,524 | -0.21(-4.66%) |
May 11, 2012 | 4.440 | 4.594 | 4.440 | 4.568 | 97,458 | +0.09(+1.90%) |
May 10, 2012 | 4.654 | 4.722 | 4.432 | 4.483 | 130,203 | -0.09(-2.05%) |
May 09, 2012 | 4.543 | 4.619 | 4.492 | 4.577 | 103,528 | -0.07(-1.47%) |
May 08, 2012 | 4.671 | 4.747 | 4.560 | 4.645 | 120,844 | -0.05(-1.09%) |
May 07, 2012 | 4.833 | 4.858 | 4.669 | 4.696 | 161,425 | -0.18(-3.67%) |
May 04, 2012 | 4.901 | 4.960 | 4.696 | 4.875 | 233,456 | -0.08(-1.55%) |
May 03, 2012 | 5.190 | 5.242 | 4.943 | 4.952 | 122,547 | -0.25(-4.75%) |
May 02, 2012 | 5.216 | 5.369 | 5.122 | 5.199 | 127,096 | -0.09(-1.61%) |
May 01, 2012 | 5.267 | 5.531 | 5.208 | 5.284 | 157,315 | +0.01(+0.16%) |
Apr 30, 2012 | 5.540 | 5.540 | 5.267 | 5.276 | 98,035 | -0.28(-5.06%) |
Apr 27, 2012 | 5.250 | 5.625 | 5.148 | 5.557 | 156,164 | +0.35(+6.71%) |
Apr 26, 2012 | 5.029 | 5.216 | 4.892 | 5.208 | 85,721 | +0.16(+3.21%) |
Apr 25, 2012 | 4.960 | 5.156 | 4.918 | 5.046 | 87,529 | +0.15(+3.14%) |
Apr 24, 2012 | 4.798 | 4.935 | 4.722 | 4.892 | 47,314 | +0.09(+1.77%) |
Apr 23, 2012 | 4.824 | 4.875 | 4.654 | 4.807 | 141,515 | -0.14(-2.93%) |
Apr 20, 2012 | 4.918 | 5.011 | 4.858 | 4.952 | 81,030 | +0.13(+2.65%) |
Apr 19, 2012 | 5.020 | 5.037 | 4.722 | 4.824 | 141,093 | -0.20(-3.90%) |
Apr 18, 2012 | 5.080 | 5.165 | 4.969 | 5.020 | 57,444 | -0.13(-2.48%) |
Apr 17, 2012 | 5.088 | 5.208 | 5.054 | 5.148 | 75,407 | +0.14(+2.72%) |
Apr 16, 2012 | 4.986 | 5.029 | 4.909 | 5.011 | 86,437 | +0.07(+1.38%) |
Apr 13, 2012 | 5.165 | 5.199 | 4.892 | 4.943 | 97,219 | -0.26(-5.07%) |
Apr 12, 2012 | 5.190 | 5.267 | 5.080 | 5.208 | 190,436 | +0.00(+0.00%) |
Apr 11, 2012 | 5.199 | 5.267 | 5.063 | 5.208 | 123,846 | +0.09(+1.66%) |
Apr 10, 2012 | 5.352 | 5.429 | 5.037 | 5.122 | 191,321 | -0.22(-4.15%) |
Apr 09, 2012 | 5.242 | 5.455 | 5.165 | 5.344 | 142,152 | -0.08(-1.42%) |
Apr 05, 2012 | 5.250 | 5.668 | 5.250 | 5.421 | 104,873 | +0.13(+2.42%) |
Apr 04, 2012 | 5.489 | 5.489 | 5.165 | 5.293 | 102,365 | -0.28(-5.05%) |
Apr 03, 2012 | 5.634 | 5.796 | 5.489 | 5.574 | 135,251 | -0.09(-1.65%) |
Apr 02, 2012 | 5.506 | 5.753 | 5.395 | 5.668 | 190,145 | +0.14(+2.47%) |
Mar 30, 2012 | 5.514 | 5.583 | 5.318 | 5.531 | 104,008 | +0.09(+1.56%) |
Mar 29, 2012 | 5.446 | 5.472 | 5.267 | 5.446 | 78,476 | -0.04(-0.78%) |
Mar 28, 2012 | 5.744 | 5.744 | 5.404 | 5.489 | 72,064 | -0.26(-4.45%) |
Mar 27, 2012 | 5.821 | 5.949 | 5.727 | 5.744 | 108,025 | -0.05(-0.88%) |
Mar 26, 2012 | 5.608 | 5.813 | 5.557 | 5.796 | 104,262 | +0.26(+4.62%) |
Mar 23, 2012 | 5.386 | 5.548 | 5.352 | 5.540 | 62,693 | +0.17(+3.17%) |
Mar 22, 2012 | 5.301 | 5.421 | 5.173 | 5.369 | 111,249 | +0.01(+0.16%) |
Mar 21, 2012 | 5.480 | 5.506 | 5.352 | 5.361 | 126,110 | -0.07(-1.26%) |
Mar 20, 2012 | 5.429 | 5.429 | 5.412 | 5.429 | 88,233 | +0.02(+0.32%) |
Mar 19, 2012 | 5.208 | 5.531 | 5.199 | 5.412 | 179,616 | +0.22(+4.27%) |
Mar 16, 2012 | 5.259 | 5.267 | 5.071 | 5.190 | 265,453 | -0.09(-1.77%) |
Mar 15, 2012 | 5.301 | 5.352 | 5.216 | 5.284 | 51,350 | -0.02(-0.32%) |
Mar 14, 2012 | 5.395 | 5.438 | 5.283 | 5.301 | 64,235 | -0.09(-1.74%) |
Mar 13, 2012 | 5.301 | 5.446 | 5.276 | 5.395 | 211,979 | +0.15(+2.93%) |
Mar 12, 2012 | 5.327 | 5.395 | 5.173 | 5.242 | 111,041 | -0.09(-1.60%) |
Mar 09, 2012 | 5.531 | 5.591 | 5.233 | 5.327 | 353,551 | -0.18(-3.25%) |
Mar 08, 2012 | 5.301 | 5.583 | 5.276 | 5.506 | 184,193 | +0.26(+5.04%) |
Mar 07, 2012 | 5.233 | 5.293 | 5.156 | 5.242 | 220,284 | +0.06(+1.15%) |
Mar 06, 2012 | 5.438 | 5.480 | 5.114 | 5.182 | 126,057 | -0.32(-5.88%) |
Mar 05, 2012 | 5.727 | 5.727 | 5.446 | 5.506 | 98,219 | -0.21(-3.73%) |
Mar 02, 2012 | 5.932 | 5.992 | 5.710 | 5.719 | 154,299 | -0.24(-4.01%) |
Mar 01, 2012 | 6.009 | 6.154 | 5.898 | 5.958 | 269,490 | -0.01(-0.14%) |
Feb 29, 2012 | 5.966 | 6.435 | 5.796 | 5.966 | 378,905 | +0.03(+0.43%) |
Feb 28, 2012 | 6.102 | 6.102 | 5.932 | 5.941 | 133,031 | -0.14(-2.38%) |
Feb 27, 2012 | 6.230 | 6.230 | 6.068 | 6.085 | 139,669 | -0.22(-3.51%) |
Feb 24, 2012 | 6.452 | 6.665 | 6.256 | 6.307 | 86,770 | -0.15(-2.37%) |
Feb 23, 2012 | 6.017 | 6.512 | 5.966 | 6.460 | 122,990 | +0.47(+7.82%) |
Feb 22, 2012 | 6.051 | 6.077 | 5.932 | 5.992 | 162,724 | -0.06(-0.99%) |
Feb 21, 2012 | 6.384 | 6.409 | 5.992 | 6.051 | 127,240 | -0.32(-5.08%) |
Feb 17, 2012 | 6.486 | 6.486 | 6.375 | 6.375 | 48,986 | -0.07(-1.06%) |
Feb 16, 2012 | 6.375 | 6.503 | 6.307 | 6.443 | 90,746 | +0.10(+1.61%) |
Feb 15, 2012 | 6.733 | 6.733 | 6.290 | 6.341 | 101,295 | -0.32(-4.74%) |
Feb 14, 2012 | 6.784 | 6.827 | 6.571 | 6.656 | 117,093 | -0.17(-2.50%) |
Feb 13, 2012 | 6.835 | 6.904 | 6.750 | 6.827 | 69,177 | +0.08(+1.14%) |
Feb 10, 2012 | 6.801 | 6.887 | 6.723 | 6.750 | 79,289 | -0.14(-2.10%) |
Feb 09, 2012 | 7.108 | 7.108 | 6.852 | 6.895 | 196,814 | -0.21(-3.00%) |
Feb 08, 2012 | 7.023 | 7.364 | 6.946 | 7.108 | 147,838 | +0.16(+2.33%) |
Feb 07, 2012 | 6.997 | 7.066 | 6.938 | 6.946 | 176,456 | -0.06(-0.85%) |
Feb 06, 2012 | 7.006 | 7.057 | 6.835 | 7.006 | 75,077 | -0.05(-0.72%) |
Feb 03, 2012 | 6.878 | 7.198 | 6.844 | 7.057 | 247,302 | +0.26(+3.76%) |
Feb 02, 2012 | 6.733 | 6.818 | 6.597 | 6.801 | 101,740 | +0.08(+1.14%) |
Feb 01, 2012 | 6.656 | 6.784 | 6.597 | 6.725 | 150,403 | +0.14(+2.20%) |
Jan 31, 2012 | 6.793 | 6.810 | 6.494 | 6.580 | 128,139 | -0.14(-2.03%) |
Jan 30, 2012 | 6.639 | 6.776 | 6.588 | 6.716 | 144,647 | +0.01(+0.13%) |
Jan 27, 2012 | 6.784 | 6.827 | 6.691 | 6.708 | 177,967 | -0.10(-1.50%) |
Jan 26, 2012 | 6.878 | 6.878 | 6.665 | 6.810 | 67,204 | -0.01(-0.12%) |
Jan 25, 2012 | 6.810 | 6.878 | 6.622 | 6.818 | 176,869 | +0.00(+0.00%) |
Jan 24, 2012 | 6.793 | 6.946 | 6.699 | 6.818 | 404,414 | -0.01(-0.12%) |
Jan 23, 2012 | 6.835 | 6.921 | 6.810 | 6.827 | 142,578 | -0.04(-0.62%) |
Jan 20, 2012 | 6.929 | 7.245 | 6.835 | 6.870 | 159,881 | -0.09(-1.35%) |
Jan 19, 2012 | 6.648 | 6.989 | 6.648 | 6.963 | 274,765 | +0.38(+5.83%) |
Jan 18, 2012 | 6.324 | 6.656 | 6.256 | 6.580 | 206,665 | +0.26(+4.04%) |
Jan 17, 2012 | 6.418 | 6.588 | 6.298 | 6.324 | 204,715 | -0.01(-0.13%) |
Jan 13, 2012 | 6.034 | 6.375 | 6.018 | 6.333 | 151,093 | +0.19(+3.05%) |
Jan 12, 2012 | 6.154 | 6.188 | 6.056 | 6.145 | 112,676 | +0.01(+0.14%) |
Jan 11, 2012 | 6.154 | 6.205 | 6.060 | 6.137 | 164,067 | -0.08(-1.23%) |
Jan 10, 2012 | 6.077 | 6.290 | 6.051 | 6.213 | 107,019 | +0.22(+3.70%) |
Jan 09, 2012 | 5.958 | 6.043 | 5.932 | 5.992 | 236,528 | +0.05(+0.86%) |
Jan 06, 2012 | 5.830 | 5.992 | 5.762 | 5.941 | 207,396 | +0.10(+1.75%) |
Jan 05, 2012 | 5.770 | 5.872 | 5.727 | 5.838 | 171,992 | +0.05(+0.88%) |
Jan 04, 2012 | 5.600 | 5.923 | 5.548 | 5.787 | 168,932 | +0.55(+10.41%) |
Dec 30, 2011 | 5.310 | 5.310 | 5.216 | 5.242 | 386,230 | -0.07(-1.28%) |
Dec 29, 2011 | 5.242 | 5.412 | 5.199 | 5.310 | 203,282 | +0.09(+1.63%) |
Dec 28, 2011 | 5.412 | 5.412 | 5.139 | 5.225 | 242,952 | -0.21(-3.92%) |
Dec 27, 2011 | 5.463 | 5.489 | 5.369 | 5.438 | 34,248 | -0.03(-0.62%) |
Dec 23, 2011 | 5.540 | 5.540 | 5.442 | 5.472 | 49,064 | +0.24(+4.56%) |
Dec 21, 2011 | 5.310 | 5.463 | 5.182 | 5.233 | 137,462 | -0.09(-1.76%) |
Dec 20, 2011 | 5.165 | 5.455 | 5.165 | 5.327 | 233,483 | +0.36(+7.20%) |
Dec 19, 2011 | 5.080 | 5.114 | 4.671 | 4.969 | 399,933 | -0.07(-1.35%) |
Dec 16, 2011 | 5.080 | 5.404 | 4.994 | 5.037 | 310,999 | +0.00(+0.00%) |
Dec 15, 2011 | 5.165 | 5.165 | 4.764 | 5.037 | 285,561 | -0.05(-1.01%) |
Dec 14, 2011 | 5.131 | 5.182 | 4.773 | 5.088 | 180,912 | -0.13(-2.45%) |
Dec 13, 2011 | 5.361 | 5.412 | 5.182 | 5.216 | 113,366 | -0.09(-1.61%) |
Dec 12, 2011 | 5.122 | 5.395 | 5.054 | 5.301 | 143,744 | +0.09(+1.80%) |
Dec 09, 2011 | 5.046 | 5.216 | 5.011 | 5.208 | 184,013 | +0.17(+3.38%) |
Dec 08, 2011 | 5.029 | 5.114 | 4.986 | 5.037 | 194,168 | -0.07(-1.34%) |
Dec 07, 2011 | 4.850 | 5.190 | 4.785 | 5.105 | 100,319 | +0.23(+4.72%) |
Dec 06, 2011 | 4.841 | 4.969 | 4.705 | 4.875 | 92,514 | +0.03(+0.70%) |
Dec 05, 2011 | 4.901 | 4.901 | 4.722 | 4.841 | 128,712 | +0.07(+1.43%) |
Dec 02, 2011 | 4.773 | 4.850 | 4.705 | 4.773 | 99,981 | +0.10(+2.19%) |
Dec 01, 2011 | 4.722 | 4.756 | 4.534 | 4.671 | 140,169 | -0.07(-1.44%) |
Nov 30, 2011 | 4.594 | 4.798 | 4.500 | 4.739 | 181,302 | +0.40(+9.23%) |
Nov 29, 2011 | 4.432 | 4.432 | 4.270 | 4.338 | 35,115 | -0.09(-1.93%) |
Nov 28, 2011 | 4.210 | 4.466 | 4.151 | 4.423 | 286,243 | +0.40(+9.96%) |
Nov 25, 2011 | 4.219 | 4.321 | 4.023 | 4.023 | 70,422 | -0.21(-5.03%) |
Nov 23, 2011 | 4.304 | 4.364 | 4.176 | 4.236 | 193,651 | -0.12(-2.74%) |
Nov 22, 2011 | 4.423 | 4.475 | 4.296 | 4.355 | 135,495 | -0.05(-1.16%) |
Nov 21, 2011 | 4.577 | 4.688 | 4.398 | 4.406 | 268,868 | -0.32(-6.68%) |
Nov 18, 2011 | 4.790 | 4.790 | 4.568 | 4.722 | 223,859 | -0.02(-0.36%) |
Nov 17, 2011 | 4.671 | 4.867 | 4.611 | 4.739 | 321,876 | +0.07(+1.46%) |
Nov 16, 2011 | 4.398 | 4.730 | 4.398 | 4.671 | 370,043 | +0.20(+4.38%) |
Nov 15, 2011 | 4.219 | 4.500 | 4.168 | 4.475 | 139,885 | +0.24(+5.63%) |
Nov 14, 2011 | 4.261 | 4.432 | 4.100 | 4.236 | 281,545 | -0.04(-1.00%) |
Nov 11, 2011 | 4.671 | 4.713 | 4.261 | 4.279 | 469,375 | -0.32(-7.04%) |
Nov 10, 2011 | 4.654 | 4.687 | 4.432 | 4.602 | 243,754 | +0.02(+0.37%) |
Nov 09, 2011 | 4.798 | 4.798 | 4.500 | 4.585 | 223,948 | -0.42(-8.35%) |
Nov 08, 2011 | 5.284 | 5.284 | 4.850 | 5.003 | 184,014 | -0.20(-3.93%) |
Nov 07, 2011 | 4.730 | 5.225 | 4.730 | 5.208 | 151,313 | +0.45(+9.50%) |
Nov 04, 2011 | 4.909 | 5.011 | 4.611 | 4.756 | 205,844 | -0.22(-4.45%) |
Nov 03, 2011 | 4.739 | 5.046 | 4.662 | 4.977 | 311,068 | +0.30(+6.38%) |
Nov 02, 2011 | 5.182 | 5.242 | 4.517 | 4.679 | 352,809 | -0.37(-7.26%) |
Nov 01, 2011 | 6.000 | 6.000 | 5.003 | 5.046 | 187,999 | -0.55(-9.76%) |
Oct 31, 2011 | 5.872 | 5.872 | 5.591 | 5.591 | 136,360 | -0.40(-6.69%) |
Oct 28, 2011 | 6.273 | 6.281 | 5.966 | 5.992 | 179,857 | -0.31(-4.87%) |
Oct 27, 2011 | 5.838 | 6.494 | 5.659 | 6.298 | 273,032 | +0.73(+13.17%) |
Oct 26, 2011 | 5.548 | 5.642 | 5.267 | 5.565 | 135,785 | +0.14(+2.67%) |
Oct 25, 2011 | 5.591 | 5.719 | 5.404 | 5.421 | 232,187 | -0.24(-4.22%) |
Oct 24, 2011 | 5.208 | 5.719 | 5.139 | 5.659 | 301,630 | +0.49(+9.39%) |
Oct 21, 2011 | 5.037 | 5.190 | 4.892 | 5.173 | 246,266 | +0.26(+5.20%) |
Oct 20, 2011 | 5.080 | 5.080 | 4.654 | 4.918 | 173,787 | -0.20(-3.83%) |
Oct 19, 2011 | 5.242 | 5.259 | 5.029 | 5.114 | 80,744 | -0.14(-2.76%) |
Oct 18, 2011 | 5.003 | 5.489 | 4.841 | 5.259 | 279,764 | +0.27(+5.47%) |
Oct 17, 2011 | 5.455 | 5.455 | 4.943 | 4.986 | 164,006 | -0.55(-10.00%) |
Oct 14, 2011 | 5.463 | 5.565 | 5.199 | 5.540 | 104,271 | +0.16(+3.01%) |
Oct 13, 2011 | 5.029 | 5.412 | 4.969 | 5.378 | 119,307 | +0.31(+6.05%) |
Oct 12, 2011 | 4.969 | 5.208 | 4.867 | 5.071 | 178,726 | +0.17(+3.48%) |
Oct 11, 2011 | 4.696 | 4.960 | 4.577 | 4.901 | 113,686 | +0.14(+3.05%) |
Oct 10, 2011 | 4.645 | 4.773 | 4.475 | 4.756 | 150,893 | +0.23(+5.08%) |
Oct 07, 2011 | 4.850 | 4.858 | 4.457 | 4.526 | 172,386 | -0.32(-6.68%) |
Oct 06, 2011 | 4.773 | 4.892 | 4.611 | 4.850 | 223,754 | +0.04(+0.89%) |
Oct 05, 2011 | 4.807 | 5.037 | 4.662 | 4.807 | 302,071 | -0.03(-0.53%) |
Oct 04, 2011 | 3.929 | 4.909 | 3.929 | 4.833 | 336,658 | +0.86(+21.67%) |
Oct 03, 2011 | 4.475 | 4.483 | 3.929 | 3.972 | 270,686 | -0.50(-11.24%) |
Sep 30, 2011 | 4.764 | 4.926 | 4.466 | 4.475 | 216,644 | -0.54(-10.71%) |
Sep 29, 2011 | 4.722 | 5.011 | 4.654 | 5.011 | 209,832 | +0.45(+9.91%) |
Sep 28, 2011 | 4.713 | 4.790 | 4.534 | 4.560 | 141,773 | -0.15(-3.25%) |
Sep 27, 2011 | 4.449 | 4.747 | 4.381 | 4.713 | 181,010 | +0.38(+8.86%) |
Sep 26, 2011 | 4.475 | 4.534 | 4.142 | 4.330 | 146,922 | -0.06(-1.36%) |
Sep 23, 2011 | 4.423 | 4.636 | 4.338 | 4.389 | 184,710 | -0.04(-0.96%) |
Sep 22, 2011 | 4.142 | 4.509 | 4.142 | 4.432 | 210,856 | +0.09(+1.96%) |
Sep 21, 2011 | 4.526 | 4.619 | 4.304 | 4.347 | 188,540 | -0.17(-3.77%) |
Sep 20, 2011 | 4.568 | 4.739 | 4.475 | 4.517 | 217,102 | -0.01(-0.19%) |
Sep 19, 2011 | 4.534 | 4.671 | 4.440 | 4.526 | 182,946 | -0.16(-3.45%) |
Sep 16, 2011 | 4.884 | 4.892 | 4.475 | 4.688 | 351,162 | -0.17(-3.51%) |
Sep 15, 2011 | 4.551 | 4.875 | 4.423 | 4.858 | 335,449 | +0.38(+8.37%) |
Sep 14, 2011 | 4.415 | 4.560 | 4.313 | 4.483 | 298,653 | +0.14(+3.14%) |
Sep 13, 2011 | 4.287 | 4.389 | 4.176 | 4.347 | 360,615 | +0.09(+2.20%) |
Sep 12, 2011 | 4.227 | 4.321 | 4.100 | 4.253 | 259,623 | -0.06(-1.38%) |
Sep 09, 2011 | 4.432 | 4.466 | 4.261 | 4.313 | 293,439 | -0.15(-3.44%) |
Sep 08, 2011 | 4.568 | 4.619 | 4.415 | 4.466 | 263,719 | -0.14(-2.96%) |
Sep 07, 2011 | 4.560 | 4.636 | 4.517 | 4.602 | 239,554 | +0.17(+3.85%) |
Sep 06, 2011 | 4.611 | 4.679 | 4.372 | 4.432 | 218,241 | -0.43(-8.93%) |
Sep 02, 2011 | 4.858 | 4.960 | 4.696 | 4.867 | 266,758 | -0.16(-3.22%) |