Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.265 | 4.323 | 4.217 | 4.260 | 666,823 | -0.04(-1.01%) |
Sep 27, 2012 | 4.313 | 4.352 | 4.207 | 4.304 | 514,073 | +0.00(+0.00%) |
Sep 26, 2012 | 4.313 | 4.313 | 4.217 | 4.304 | 689,927 | -0.02(-0.44%) |
Sep 25, 2012 | 4.391 | 4.439 | 4.294 | 4.323 | 877,150 | -0.04(-0.89%) |
Sep 24, 2012 | 4.362 | 4.468 | 4.342 | 4.362 | 477,293 | -0.02(-0.44%) |
Sep 21, 2012 | 4.506 | 4.506 | 4.381 | 4.381 | 783,855 | -0.06(-1.31%) |
Sep 20, 2012 | 4.526 | 4.564 | 4.410 | 4.439 | 510,632 | -0.13(-2.75%) |
Sep 19, 2012 | 4.661 | 4.699 | 4.555 | 4.564 | 562,622 | -0.11(-2.27%) |
Sep 18, 2012 | 4.439 | 4.709 | 4.439 | 4.670 | 631,564 | +0.00(+0.00%) |
Sep 17, 2012 | 4.642 | 4.680 | 4.593 | 4.670 | 362,485 | +0.00(+0.00%) |
Sep 14, 2012 | 4.564 | 4.670 | 4.535 | 4.670 | 561,003 | +0.12(+2.54%) |
Sep 13, 2012 | 4.497 | 4.603 | 4.400 | 4.555 | 831,000 | +0.04(+0.85%) |
Sep 12, 2012 | 4.487 | 4.555 | 4.468 | 4.516 | 702,419 | +0.03(+0.65%) |
Sep 11, 2012 | 4.458 | 4.506 | 4.420 | 4.487 | 635,939 | +0.03(+0.65%) |
Sep 10, 2012 | 4.487 | 4.545 | 4.449 | 4.458 | 535,348 | -0.03(-0.65%) |
Sep 07, 2012 | 4.400 | 4.535 | 4.362 | 4.487 | 1,418,836 | +0.10(+2.20%) |
Sep 06, 2012 | 4.381 | 4.400 | 4.323 | 4.391 | 1,907,001 | +0.05(+1.11%) |
Sep 05, 2012 | 4.429 | 4.467 | 4.333 | 4.342 | 568,716 | -0.06(-1.32%) |
Sep 04, 2012 | 4.506 | 4.517 | 4.381 | 4.400 | 734,694 | -0.13(-2.77%) |
Aug 31, 2012 | 4.487 | 4.555 | 4.400 | 4.526 | 1,878,823 | +0.08(+1.74%) |
Aug 30, 2012 | 4.478 | 4.497 | 4.439 | 4.449 | 685,385 | -0.07(-1.50%) |
Aug 29, 2012 | 4.535 | 4.584 | 4.497 | 4.516 | 970,238 | +0.06(+1.30%) |
Aug 27, 2012 | 4.535 | 4.555 | 4.391 | 4.458 | 699,600 | -0.09(-1.91%) |
Aug 24, 2012 | 4.593 | 4.593 | 4.468 | 4.545 | 1,112,320 | -0.08(-1.77%) |
Aug 23, 2012 | 4.680 | 4.744 | 4.593 | 4.627 | 951,881 | -0.07(-1.54%) |
Aug 22, 2012 | 4.931 | 4.970 | 4.699 | 4.699 | 1,453,761 | -0.26(-5.25%) |
Aug 21, 2012 | 4.989 | 5.047 | 4.912 | 4.960 | 794,865 | -0.02(-0.39%) |
Aug 20, 2012 | 5.085 | 5.105 | 4.970 | 4.979 | 764,891 | -0.18(-3.55%) |
Aug 17, 2012 | 5.114 | 5.163 | 5.066 | 5.163 | 480,517 | +0.01(+0.19%) |
Aug 16, 2012 | 5.143 | 5.192 | 5.095 | 5.153 | 1,042,816 | -0.01(-0.19%) |
Aug 15, 2012 | 5.124 | 5.201 | 5.085 | 5.163 | 454,829 | +0.00(+0.00%) |
Aug 14, 2012 | 5.298 | 5.298 | 5.134 | 5.163 | 698,871 | -0.09(-1.65%) |
Aug 13, 2012 | 5.298 | 5.336 | 5.211 | 5.249 | 2,634,505 | -0.08(-1.45%) |
Aug 10, 2012 | 5.307 | 5.336 | 5.240 | 5.327 | 954,140 | -0.01(-0.18%) |
Aug 09, 2012 | 5.201 | 5.380 | 5.182 | 5.336 | 1,071,411 | +0.14(+2.60%) |
Aug 08, 2012 | 5.201 | 5.230 | 5.134 | 5.201 | 1,363,709 | -0.03(-0.55%) |
Aug 07, 2012 | 5.143 | 5.346 | 5.143 | 5.230 | 1,105,175 | +0.14(+2.85%) |
Aug 06, 2012 | 5.105 | 5.196 | 5.028 | 5.085 | 1,189,240 | -0.01(-0.19%) |
Aug 03, 2012 | 5.076 | 5.192 | 5.018 | 5.095 | 852,140 | +0.10(+1.93%) |
Aug 02, 2012 | 4.892 | 5.085 | 4.854 | 4.999 | 941,149 | +0.05(+0.97%) |
Aug 01, 2012 | 5.163 | 5.163 | 4.941 | 4.950 | 1,344,134 | -0.19(-3.75%) |
Jul 31, 2012 | 4.950 | 5.240 | 4.950 | 5.143 | 1,410,180 | +0.19(+3.90%) |
Jul 30, 2012 | 5.028 | 5.167 | 4.892 | 4.950 | 1,150,322 | -0.05(-0.97%) |
Jul 27, 2012 | 4.748 | 5.028 | 4.652 | 4.999 | 1,094,196 | +0.26(+5.50%) |
Jul 26, 2012 | 4.661 | 4.801 | 4.613 | 4.738 | 827,258 | +0.15(+3.37%) |
Jul 25, 2012 | 4.545 | 4.651 | 4.526 | 4.584 | 690,150 | +0.06(+1.28%) |
Jul 24, 2012 | 4.642 | 4.699 | 4.487 | 4.526 | 807,219 | -0.12(-2.49%) |
Jul 23, 2012 | 4.622 | 4.690 | 4.516 | 4.642 | 813,867 | -0.10(-2.04%) |
Jul 20, 2012 | 4.738 | 4.801 | 4.690 | 4.738 | 608,232 | -0.03(-0.61%) |
Jul 19, 2012 | 4.748 | 4.825 | 4.690 | 4.767 | 773,684 | +0.07(+1.44%) |
Jul 18, 2012 | 4.574 | 4.767 | 4.535 | 4.699 | 896,771 | +0.14(+3.18%) |
Jul 17, 2012 | 4.526 | 4.622 | 4.468 | 4.555 | 726,951 | +0.05(+1.07%) |
Jul 16, 2012 | 4.526 | 4.579 | 4.478 | 4.506 | 625,725 | -0.05(-1.06%) |
Jul 13, 2012 | 4.391 | 4.574 | 4.371 | 4.555 | 1,067,419 | +0.18(+4.19%) |
Jul 12, 2012 | 4.506 | 4.506 | 4.333 | 4.371 | 1,328,985 | -0.19(-4.23%) |
Jul 11, 2012 | 4.603 | 4.688 | 4.545 | 4.564 | 932,764 | -0.06(-1.25%) |
Jul 10, 2012 | 4.719 | 4.767 | 4.603 | 4.622 | 944,814 | -0.09(-1.84%) |
Jul 09, 2012 | 4.806 | 4.806 | 4.603 | 4.709 | 952,274 | -0.14(-2.79%) |
Jul 06, 2012 | 4.912 | 4.941 | 4.825 | 4.844 | 936,429 | -0.02(-0.40%) |
Jul 05, 2012 | 4.613 | 4.902 | 4.603 | 4.864 | 1,265,388 | +0.25(+5.44%) |
Jul 03, 2012 | 4.613 | 4.699 | 4.584 | 4.613 | 1,271,401 | -0.01(-0.21%) |
Jul 02, 2012 | 4.728 | 4.767 | 4.526 | 4.622 | 2,852,088 | -0.09(-1.84%) |
Jun 29, 2012 | 4.738 | 4.748 | 4.699 | 4.709 | 1,298,551 | +0.08(+1.67%) |
Jun 28, 2012 | 4.593 | 4.709 | 4.555 | 4.632 | 1,031,675 | -0.02(-0.41%) |
Jun 27, 2012 | 4.526 | 4.666 | 4.506 | 4.651 | 1,080,098 | +0.13(+2.77%) |
Jun 26, 2012 | 4.545 | 4.613 | 4.516 | 4.526 | 677,766 | -0.02(-0.42%) |
Jun 25, 2012 | 4.632 | 4.651 | 4.535 | 4.545 | 898,876 | -0.17(-3.68%) |
Jun 22, 2012 | 4.574 | 4.738 | 4.574 | 4.719 | 2,168,575 | +0.15(+3.38%) |
Jun 21, 2012 | 4.719 | 4.777 | 4.564 | 4.564 | 1,047,598 | -0.16(-3.47%) |
Jun 20, 2012 | 4.699 | 4.777 | 4.603 | 4.728 | 938,037 | +0.05(+1.03%) |
Jun 19, 2012 | 4.555 | 4.709 | 4.545 | 4.680 | 1,114,808 | +0.14(+2.97%) |
Jun 18, 2012 | 4.381 | 4.574 | 4.352 | 4.545 | 1,197,411 | +0.13(+2.84%) |
Jun 15, 2012 | 4.323 | 4.429 | 4.304 | 4.420 | 1,316,513 | +0.09(+2.00%) |
Jun 14, 2012 | 4.313 | 4.429 | 4.294 | 4.333 | 1,240,407 | +0.03(+0.67%) |
Jun 13, 2012 | 4.333 | 4.429 | 4.275 | 4.304 | 1,392,038 | -0.04(-0.89%) |
Jun 12, 2012 | 4.304 | 4.449 | 4.304 | 4.342 | 1,408,458 | +0.07(+1.58%) |
Jun 11, 2012 | 4.584 | 4.593 | 4.275 | 4.275 | 1,144,245 | -0.27(-5.94%) |
Jun 08, 2012 | 4.391 | 4.591 | 4.342 | 4.545 | 1,032,836 | +0.11(+2.39%) |
Jun 07, 2012 | 4.535 | 4.670 | 4.429 | 4.439 | 1,485,395 | -0.03(-0.65%) |
Jun 06, 2012 | 4.362 | 4.497 | 4.362 | 4.468 | 1,161,871 | +0.15(+3.58%) |
Jun 05, 2012 | 4.362 | 4.439 | 4.313 | 4.313 | 903,490 | -0.09(-1.97%) |
Jun 04, 2012 | 4.497 | 4.501 | 4.342 | 4.400 | 1,343,835 | -0.08(-1.72%) |
Jun 01, 2012 | 4.449 | 4.516 | 4.439 | 4.478 | 1,244,119 | -0.09(-1.90%) |
May 31, 2012 | 4.506 | 4.584 | 4.458 | 4.564 | 1,671,728 | +0.05(+1.07%) |
May 30, 2012 | 4.497 | 4.535 | 4.468 | 4.516 | 883,975 | -0.04(-0.85%) |
May 29, 2012 | 4.535 | 4.584 | 4.482 | 4.555 | 1,204,163 | +0.07(+1.51%) |
May 25, 2012 | 4.400 | 4.526 | 4.371 | 4.487 | 1,152,434 | +0.07(+1.53%) |
May 24, 2012 | 4.362 | 4.458 | 4.333 | 4.420 | 1,038,234 | +0.05(+1.10%) |
May 23, 2012 | 4.246 | 4.400 | 4.217 | 4.371 | 864,482 | +0.09(+2.03%) |
May 22, 2012 | 4.256 | 4.362 | 4.246 | 4.285 | 1,514,513 | +0.02(+0.45%) |
May 21, 2012 | 4.178 | 4.285 | 4.159 | 4.265 | 1,034,443 | +0.09(+2.08%) |
May 18, 2012 | 4.256 | 4.256 | 4.140 | 4.178 | 1,171,892 | -0.07(-1.59%) |
May 17, 2012 | 4.342 | 4.362 | 4.217 | 4.246 | 735,019 | -0.09(-2.00%) |
May 16, 2012 | 4.478 | 4.478 | 4.323 | 4.333 | 941,309 | -0.10(-2.18%) |
May 15, 2012 | 4.449 | 4.506 | 4.381 | 4.429 | 1,561,250 | -0.03(-0.65%) |
May 14, 2012 | 4.506 | 4.603 | 4.441 | 4.458 | 684,919 | -0.12(-2.53%) |
May 11, 2012 | 4.516 | 4.642 | 4.497 | 4.574 | 4,567,119 | +0.01(+0.21%) |
May 10, 2012 | 4.526 | 4.603 | 4.497 | 4.564 | 1,763,888 | +0.09(+1.94%) |
May 09, 2012 | 4.381 | 4.535 | 4.352 | 4.478 | 2,344,658 | +0.06(+1.31%) |
May 08, 2012 | 4.371 | 4.482 | 4.342 | 4.420 | 2,781,157 | +0.00(+0.00%) |
May 07, 2012 | 4.449 | 4.497 | 4.381 | 4.420 | 3,140,913 | -0.05(-1.08%) |
May 04, 2012 | 4.699 | 4.699 | 4.468 | 4.468 | 3,750,413 | -0.26(-5.51%) |
May 03, 2012 | 4.931 | 5.056 | 4.699 | 4.728 | 2,386,238 | -0.25(-5.04%) |
May 02, 2012 | 4.902 | 5.047 | 4.873 | 4.979 | 1,398,465 | +0.03(+0.58%) |
May 01, 2012 | 4.979 | 5.124 | 4.873 | 4.950 | 2,581,192 | -0.04(-0.77%) |
Apr 30, 2012 | 5.307 | 5.336 | 4.970 | 4.989 | 2,242,689 | -0.35(-6.51%) |
Apr 27, 2012 | 5.529 | 5.684 | 5.288 | 5.336 | 3,662,520 | -0.37(-6.43%) |
Apr 26, 2012 | 5.529 | 5.703 | 5.529 | 5.703 | 1,716,966 | +0.18(+3.32%) |
Apr 25, 2012 | 5.539 | 5.621 | 5.491 | 5.520 | 1,089,429 | +0.05(+0.88%) |
Apr 24, 2012 | 5.471 | 5.529 | 5.409 | 5.471 | 1,082,168 | +0.01(+0.18%) |
Apr 23, 2012 | 5.423 | 5.481 | 5.385 | 5.462 | 964,593 | -0.06(-1.05%) |
Apr 20, 2012 | 5.558 | 5.616 | 5.481 | 5.520 | 1,230,320 | +0.03(+0.53%) |
Apr 19, 2012 | 5.529 | 5.693 | 5.452 | 5.491 | 1,045,821 | -0.05(-0.87%) |
Apr 18, 2012 | 5.481 | 5.587 | 5.452 | 5.539 | 949,068 | +0.05(+0.88%) |
Apr 17, 2012 | 5.491 | 5.626 | 5.481 | 5.491 | 1,262,710 | +0.05(+0.98%) |
Apr 16, 2012 | 5.491 | 5.520 | 5.414 | 5.438 | 728,160 | -0.05(-0.88%) |
Apr 13, 2012 | 5.655 | 5.664 | 5.481 | 5.486 | 1,164,225 | -0.22(-3.81%) |
Apr 12, 2012 | 5.500 | 5.713 | 5.500 | 5.703 | 820,157 | +0.19(+3.41%) |
Apr 11, 2012 | 5.481 | 5.529 | 5.433 | 5.515 | 1,390,426 | +0.10(+1.87%) |
Apr 10, 2012 | 5.539 | 5.602 | 5.385 | 5.414 | 717,752 | -0.14(-2.43%) |
Apr 09, 2012 | 5.587 | 5.616 | 5.520 | 5.549 | 873,851 | -0.16(-2.87%) |
Apr 05, 2012 | 5.635 | 5.732 | 5.607 | 5.713 | 549,904 | +0.04(+0.68%) |
Apr 04, 2012 | 5.703 | 5.751 | 5.645 | 5.674 | 1,148,265 | -0.12(-2.00%) |
Apr 03, 2012 | 5.944 | 5.983 | 5.771 | 5.790 | 1,099,785 | -0.15(-2.60%) |
Apr 02, 2012 | 5.896 | 6.031 | 5.819 | 5.944 | 1,278,976 | +0.01(+0.24%) |
Mar 30, 2012 | 5.983 | 6.070 | 5.867 | 5.930 | 1,391,322 | -0.05(-0.89%) |
Mar 29, 2012 | 6.031 | 6.089 | 5.877 | 5.983 | 1,380,988 | -0.11(-1.74%) |
Mar 28, 2012 | 6.176 | 6.224 | 6.021 | 6.089 | 1,272,685 | -0.09(-1.41%) |
Mar 27, 2012 | 6.166 | 6.224 | 6.089 | 6.176 | 1,139,940 | +0.01(+0.16%) |
Mar 26, 2012 | 6.118 | 6.272 | 6.050 | 6.166 | 1,441,222 | +0.14(+2.40%) |
Mar 23, 2012 | 6.021 | 6.050 | 5.915 | 6.021 | 1,137,431 | -0.02(-0.32%) |
Mar 22, 2012 | 6.079 | 6.128 | 5.973 | 6.041 | 663,247 | -0.13(-2.03%) |
Mar 21, 2012 | 6.195 | 6.272 | 6.118 | 6.166 | 646,514 | +0.00(+0.00%) |
Mar 20, 2012 | 6.137 | 6.282 | 6.118 | 6.166 | 979,999 | -0.02(-0.31%) |
Mar 19, 2012 | 6.137 | 6.359 | 6.118 | 6.186 | 1,305,517 | +0.05(+0.79%) |
Mar 16, 2012 | 6.128 | 6.166 | 6.060 | 6.137 | 1,059,461 | +0.03(+0.47%) |
Mar 15, 2012 | 6.060 | 6.176 | 5.935 | 6.108 | 1,288,267 | +0.07(+1.12%) |
Mar 14, 2012 | 6.118 | 6.195 | 6.031 | 6.041 | 920,645 | -0.07(-1.11%) |
Mar 13, 2012 | 6.137 | 6.176 | 5.993 | 6.108 | 1,298,546 | +0.03(+0.48%) |
Mar 12, 2012 | 6.128 | 6.166 | 6.041 | 6.079 | 532,524 | -0.07(-1.10%) |
Mar 09, 2012 | 6.021 | 6.214 | 6.021 | 6.147 | 644,796 | +0.08(+1.27%) |
Mar 08, 2012 | 6.002 | 6.099 | 5.935 | 6.070 | 612,294 | +0.11(+1.78%) |
Mar 07, 2012 | 5.867 | 6.002 | 5.867 | 5.964 | 890,943 | +0.11(+1.81%) |
Mar 06, 2012 | 5.800 | 5.915 | 5.790 | 5.857 | 1,228,000 | -0.03(-0.57%) |
Mar 05, 2012 | 5.993 | 6.002 | 5.838 | 5.891 | 1,183,145 | -0.14(-2.32%) |
Mar 02, 2012 | 6.147 | 6.214 | 5.973 | 6.031 | 1,622,150 | -0.10(-1.65%) |
Mar 01, 2012 | 6.224 | 6.330 | 6.128 | 6.132 | 1,401,850 | -0.03(-0.55%) |
Feb 29, 2012 | 6.427 | 6.494 | 6.128 | 6.166 | 2,173,680 | -0.24(-3.76%) |
Feb 28, 2012 | 6.379 | 6.504 | 6.321 | 6.407 | 1,387,940 | +0.06(+0.99%) |
Feb 27, 2012 | 6.060 | 6.456 | 5.886 | 6.345 | 2,571,443 | +0.26(+4.20%) |
Feb 24, 2012 | 6.205 | 6.243 | 6.050 | 6.089 | 920,129 | -0.12(-1.87%) |
Feb 23, 2012 | 6.012 | 6.214 | 5.915 | 6.205 | 2,178,274 | +0.19(+3.21%) |
Feb 22, 2012 | 6.234 | 6.350 | 6.002 | 6.012 | 2,438,056 | -0.20(-3.26%) |
Feb 21, 2012 | 6.301 | 6.456 | 6.186 | 6.214 | 1,780,420 | -0.10(-1.53%) |
Feb 17, 2012 | 6.523 | 6.533 | 6.311 | 6.311 | 1,773,940 | -0.16(-2.53%) |
Feb 16, 2012 | 6.243 | 6.538 | 6.224 | 6.475 | 3,549,614 | +0.26(+4.19%) |
Feb 15, 2012 | 6.292 | 6.427 | 6.166 | 6.214 | 2,753,446 | -0.06(-0.92%) |
Feb 14, 2012 | 6.060 | 6.292 | 6.060 | 6.272 | 2,198,568 | +0.20(+3.26%) |
Feb 13, 2012 | 6.070 | 6.118 | 5.944 | 6.075 | 2,120,755 | +0.03(+0.56%) |
Feb 10, 2012 | 5.732 | 6.224 | 5.645 | 6.041 | 2,655,459 | +0.05(+0.81%) |
Feb 09, 2012 | 5.983 | 6.050 | 5.896 | 5.993 | 2,468,110 | +0.05(+0.81%) |
Feb 08, 2012 | 5.800 | 5.983 | 5.771 | 5.944 | 1,873,949 | +0.16(+2.84%) |
Feb 07, 2012 | 5.780 | 5.867 | 5.684 | 5.780 | 2,635,525 | +0.01(+0.17%) |
Feb 06, 2012 | 5.819 | 5.848 | 5.693 | 5.771 | 1,445,295 | -0.09(-1.48%) |
Feb 03, 2012 | 5.790 | 5.935 | 5.790 | 5.857 | 1,664,682 | +0.08(+1.34%) |
Feb 02, 2012 | 5.742 | 5.828 | 5.674 | 5.780 | 1,907,157 | +0.03(+0.50%) |
Feb 01, 2012 | 5.549 | 5.751 | 5.539 | 5.751 | 1,873,173 | +0.22(+4.01%) |
Jan 31, 2012 | 5.597 | 5.597 | 5.457 | 5.529 | 989,589 | -0.01(-0.17%) |
Jan 30, 2012 | 5.471 | 5.578 | 5.394 | 5.539 | 1,098,398 | +0.01(+0.17%) |
Jan 27, 2012 | 5.365 | 5.568 | 5.365 | 5.529 | 1,084,510 | +0.09(+1.60%) |
Jan 26, 2012 | 5.414 | 5.529 | 5.375 | 5.442 | 2,112,104 | +0.03(+0.53%) |
Jan 25, 2012 | 5.433 | 5.452 | 5.317 | 5.414 | 1,862,249 | -0.05(-0.88%) |
Jan 24, 2012 | 5.269 | 5.462 | 5.211 | 5.462 | 1,666,682 | +0.18(+3.47%) |
Jan 23, 2012 | 5.192 | 5.365 | 5.143 | 5.278 | 1,189,153 | +0.08(+1.48%) |
Jan 20, 2012 | 4.989 | 5.201 | 4.970 | 5.201 | 990,204 | +0.18(+3.65%) |
Jan 19, 2012 | 4.970 | 5.134 | 4.970 | 5.018 | 1,305,450 | +0.04(+0.78%) |
Jan 18, 2012 | 4.806 | 4.989 | 4.777 | 4.979 | 4,335,024 | +0.17(+3.61%) |
Jan 17, 2012 | 4.690 | 4.825 | 4.690 | 4.806 | 900,680 | +0.11(+2.26%) |
Jan 13, 2012 | 4.680 | 4.767 | 4.642 | 4.699 | 749,459 | -0.03(-0.61%) |
Jan 12, 2012 | 4.709 | 4.772 | 4.632 | 4.728 | 566,660 | +0.06(+1.24%) |
Jan 11, 2012 | 4.699 | 4.748 | 4.632 | 4.670 | 1,342,015 | -0.06(-1.22%) |
Jan 10, 2012 | 4.728 | 4.757 | 4.661 | 4.728 | 702,349 | +0.09(+1.87%) |
Jan 09, 2012 | 4.497 | 4.670 | 4.497 | 4.642 | 1,293,784 | +0.16(+3.66%) |
Jan 06, 2012 | 4.449 | 4.555 | 4.391 | 4.478 | 991,531 | +0.03(+0.65%) |
Jan 05, 2012 | 4.391 | 4.458 | 4.371 | 4.449 | 936,982 | +0.04(+0.88%) |
Jan 04, 2012 | 4.439 | 4.497 | 4.391 | 4.410 | 662,045 | +0.20(+4.82%) |
Dec 30, 2011 | 4.236 | 4.265 | 4.169 | 4.207 | 810,133 | +0.00(+0.00%) |
Dec 29, 2011 | 4.256 | 4.313 | 4.169 | 4.207 | 1,293,715 | -0.04(-0.91%) |
Dec 28, 2011 | 4.352 | 4.362 | 4.246 | 4.246 | 581,278 | -0.10(-2.22%) |
Dec 27, 2011 | 4.342 | 4.391 | 4.294 | 4.342 | 385,792 | -0.02(-0.44%) |
Dec 23, 2011 | 4.342 | 4.420 | 4.285 | 4.362 | 511,404 | +0.26(+6.35%) |
Dec 21, 2011 | 4.140 | 4.178 | 4.082 | 4.101 | 922,453 | -0.08(-1.85%) |
Dec 20, 2011 | 4.024 | 4.188 | 4.005 | 4.178 | 2,142,484 | +0.24(+6.13%) |
Dec 19, 2011 | 4.034 | 4.072 | 3.937 | 3.937 | 1,064,659 | -0.07(-1.69%) |
Dec 16, 2011 | 4.034 | 4.092 | 3.937 | 4.005 | 2,418,443 | +0.01(+0.24%) |
Dec 15, 2011 | 4.014 | 4.053 | 3.927 | 3.995 | 1,300,658 | +0.05(+1.22%) |
Dec 14, 2011 | 4.005 | 4.092 | 3.947 | 3.947 | 1,991,454 | -0.07(-1.68%) |
Dec 13, 2011 | 4.149 | 4.256 | 4.014 | 4.014 | 2,319,014 | -0.10(-2.35%) |
Dec 12, 2011 | 4.362 | 4.449 | 4.096 | 4.111 | 2,420,966 | -0.32(-7.19%) |
Dec 09, 2011 | 4.410 | 4.468 | 4.352 | 4.429 | 2,226,169 | +0.04(+0.88%) |
Dec 08, 2011 | 4.497 | 4.574 | 4.391 | 4.391 | 1,322,814 | -0.18(-4.01%) |
Dec 07, 2011 | 4.449 | 4.603 | 4.439 | 4.574 | 1,159,452 | +0.07(+1.50%) |
Dec 06, 2011 | 4.420 | 4.555 | 4.420 | 4.506 | 1,840,856 | +0.08(+1.74%) |
Dec 05, 2011 | 4.516 | 4.569 | 4.371 | 4.429 | 1,845,299 | +0.00(+0.00%) |
Dec 02, 2011 | 4.371 | 4.487 | 4.371 | 4.429 | 1,795,644 | +0.12(+2.68%) |
Dec 01, 2011 | 4.256 | 4.410 | 4.237 | 4.313 | 1,835,083 | +0.03(+0.68%) |
Nov 30, 2011 | 3.985 | 4.304 | 3.966 | 4.285 | 2,616,733 | +0.33(+8.29%) |
Nov 29, 2011 | 4.140 | 4.200 | 3.918 | 3.956 | 2,501,064 | -0.22(-5.31%) |
Nov 28, 2011 | 4.140 | 4.207 | 4.063 | 4.178 | 1,360,358 | +0.17(+4.34%) |
Nov 25, 2011 | 4.034 | 4.169 | 4.005 | 4.005 | 635,651 | -0.04(-0.95%) |
Nov 23, 2011 | 4.198 | 4.236 | 4.043 | 4.043 | 1,886,933 | -0.19(-4.56%) |
Nov 22, 2011 | 4.352 | 4.420 | 4.236 | 4.236 | 1,393,909 | -0.10(-2.23%) |
Nov 21, 2011 | 4.362 | 4.429 | 4.294 | 4.333 | 1,452,506 | -0.14(-3.02%) |
Nov 18, 2011 | 4.478 | 4.545 | 4.429 | 4.468 | 1,382,895 | +0.01(+0.22%) |
Nov 17, 2011 | 4.584 | 4.651 | 4.391 | 4.458 | 1,941,223 | -0.13(-2.74%) |
Nov 16, 2011 | 4.584 | 4.757 | 4.555 | 4.584 | 1,183,552 | -0.08(-1.66%) |
Nov 15, 2011 | 4.584 | 4.699 | 4.535 | 4.661 | 1,127,930 | +0.05(+1.05%) |
Nov 14, 2011 | 4.786 | 4.825 | 4.593 | 4.613 | 934,155 | -0.22(-4.59%) |
Nov 11, 2011 | 4.738 | 4.854 | 4.728 | 4.835 | 1,064,785 | +0.15(+3.30%) |
Nov 10, 2011 | 4.593 | 4.709 | 4.506 | 4.680 | 1,953,444 | +0.15(+3.41%) |
Nov 09, 2011 | 4.670 | 4.757 | 4.516 | 4.526 | 3,528,683 | -0.28(-5.82%) |
Nov 08, 2011 | 4.825 | 4.912 | 4.728 | 4.806 | 2,479,574 | +0.03(+0.61%) |
Nov 07, 2011 | 4.883 | 4.931 | 4.709 | 4.777 | 1,476,574 | -0.12(-2.37%) |
Nov 04, 2011 | 4.719 | 4.941 | 4.709 | 4.892 | 1,486,111 | +0.10(+2.01%) |
Nov 03, 2011 | 4.680 | 4.806 | 4.584 | 4.796 | 1,417,242 | +0.18(+3.97%) |
Nov 02, 2011 | 4.622 | 4.680 | 4.526 | 4.613 | 2,297,237 | +0.08(+1.70%) |
Nov 01, 2011 | 4.497 | 4.642 | 4.468 | 4.535 | 1,537,899 | -0.14(-2.89%) |
Oct 31, 2011 | 4.535 | 4.728 | 4.497 | 4.670 | 2,882,174 | +0.07(+1.47%) |
Oct 28, 2011 | 4.506 | 4.642 | 4.410 | 4.603 | 4,393,189 | -0.28(-5.73%) |
Oct 27, 2011 | 4.902 | 4.984 | 4.796 | 4.883 | 3,557,655 | +0.17(+3.69%) |
Oct 26, 2011 | 4.709 | 4.767 | 4.468 | 4.709 | 3,298,047 | +0.10(+2.09%) |
Oct 25, 2011 | 4.651 | 4.738 | 4.613 | 4.613 | 1,989,722 | -0.11(-2.25%) |
Oct 24, 2011 | 4.574 | 4.873 | 4.574 | 4.719 | 2,463,668 | +0.17(+3.82%) |
Oct 21, 2011 | 4.670 | 4.670 | 4.497 | 4.545 | 3,703,066 | -0.01(-0.21%) |
Oct 20, 2011 | 4.584 | 4.651 | 4.439 | 4.555 | 2,277,815 | -0.05(-1.05%) |
Oct 19, 2011 | 4.632 | 4.680 | 4.574 | 4.603 | 2,035,027 | -0.03(-0.63%) |
Oct 18, 2011 | 4.603 | 4.690 | 4.535 | 4.632 | 1,428,752 | +0.07(+1.48%) |
Oct 17, 2011 | 4.642 | 4.651 | 4.545 | 4.564 | 1,021,842 | -0.13(-2.67%) |
Oct 14, 2011 | 4.738 | 4.825 | 4.651 | 4.690 | 1,949,358 | +0.01(+0.21%) |
Oct 13, 2011 | 4.622 | 4.719 | 4.554 | 4.680 | 2,291,931 | +0.02(+0.41%) |
Oct 12, 2011 | 4.709 | 4.777 | 4.632 | 4.661 | 1,348,720 | +0.01(+0.21%) |
Oct 11, 2011 | 4.564 | 4.699 | 4.535 | 4.651 | 1,216,531 | +0.07(+1.47%) |
Oct 10, 2011 | 4.535 | 4.603 | 4.497 | 4.584 | 2,794,718 | +0.14(+3.26%) |
Oct 07, 2011 | 4.622 | 4.627 | 4.352 | 4.439 | 2,707,615 | -0.16(-3.56%) |
Oct 06, 2011 | 4.560 | 4.622 | 4.362 | 4.603 | 1,943,442 | +0.19(+4.38%) |
Oct 05, 2011 | 4.352 | 4.487 | 4.256 | 4.410 | 2,915,490 | +0.04(+0.88%) |
Oct 04, 2011 | 4.072 | 4.381 | 4.072 | 4.371 | 3,290,797 | +0.25(+6.09%) |