Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.273 | 4.331 | 4.225 | 4.268 | 665,614 | -0.04(-1.01%) |
Sep 27, 2012 | 4.321 | 4.360 | 4.215 | 4.312 | 513,141 | +0.00(+0.00%) |
Sep 26, 2012 | 4.321 | 4.321 | 4.225 | 4.312 | 688,676 | -0.02(-0.44%) |
Sep 25, 2012 | 4.399 | 4.447 | 4.302 | 4.331 | 875,560 | -0.04(-0.89%) |
Sep 24, 2012 | 4.370 | 4.476 | 4.350 | 4.370 | 476,427 | -0.02(-0.44%) |
Sep 21, 2012 | 4.515 | 4.515 | 4.389 | 4.389 | 782,434 | -0.06(-1.31%) |
Sep 20, 2012 | 4.534 | 4.573 | 4.418 | 4.447 | 509,706 | -0.13(-2.75%) |
Sep 19, 2012 | 4.669 | 4.707 | 4.563 | 4.573 | 561,602 | -0.11(-2.27%) |
Sep 18, 2012 | 4.447 | 4.718 | 4.447 | 4.679 | 630,419 | +0.00(+0.00%) |
Sep 17, 2012 | 4.650 | 4.689 | 4.602 | 4.679 | 361,828 | +0.00(+0.00%) |
Sep 14, 2012 | 4.573 | 4.679 | 4.544 | 4.679 | 559,986 | +0.12(+2.54%) |
Sep 13, 2012 | 4.505 | 4.611 | 4.408 | 4.563 | 829,493 | +0.04(+0.85%) |
Sep 12, 2012 | 4.495 | 4.563 | 4.476 | 4.524 | 701,145 | +0.03(+0.65%) |
Sep 11, 2012 | 4.466 | 4.515 | 4.428 | 4.495 | 634,786 | +0.03(+0.65%) |
Sep 10, 2012 | 4.495 | 4.553 | 4.457 | 4.466 | 534,377 | -0.03(-0.65%) |
Sep 07, 2012 | 4.408 | 4.544 | 4.370 | 4.495 | 1,416,264 | +0.10(+2.20%) |
Sep 06, 2012 | 4.389 | 4.408 | 4.331 | 4.399 | 1,903,544 | +0.05(+1.11%) |
Sep 05, 2012 | 4.437 | 4.475 | 4.341 | 4.350 | 567,685 | -0.06(-1.32%) |
Sep 04, 2012 | 4.515 | 4.525 | 4.389 | 4.408 | 733,362 | -0.13(-2.77%) |
Aug 31, 2012 | 4.495 | 4.563 | 4.408 | 4.534 | 1,875,417 | +0.08(+1.74%) |
Aug 30, 2012 | 4.486 | 4.505 | 4.447 | 4.457 | 684,143 | -0.07(-1.50%) |
Aug 29, 2012 | 4.544 | 4.592 | 4.505 | 4.524 | 968,479 | +0.06(+1.30%) |
Aug 27, 2012 | 4.544 | 4.563 | 4.399 | 4.466 | 698,332 | -0.09(-1.91%) |
Aug 24, 2012 | 4.602 | 4.602 | 4.476 | 4.553 | 1,110,303 | -0.08(-1.77%) |
Aug 23, 2012 | 4.689 | 4.752 | 4.602 | 4.635 | 950,155 | -0.07(-1.54%) |
Aug 22, 2012 | 4.940 | 4.979 | 4.708 | 4.708 | 1,451,126 | -0.26(-5.25%) |
Aug 21, 2012 | 4.998 | 5.056 | 4.921 | 4.969 | 793,424 | -0.02(-0.39%) |
Aug 20, 2012 | 5.095 | 5.114 | 4.979 | 4.988 | 763,504 | -0.18(-3.55%) |
Aug 17, 2012 | 5.124 | 5.172 | 5.075 | 5.172 | 479,645 | +0.01(+0.19%) |
Aug 16, 2012 | 5.153 | 5.201 | 5.104 | 5.162 | 1,040,925 | -0.01(-0.19%) |
Aug 15, 2012 | 5.133 | 5.211 | 5.095 | 5.172 | 454,004 | +0.00(+0.00%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.143 | 5.172 | 697,603 | -0.09(-1.65%) |
Aug 13, 2012 | 5.307 | 5.346 | 5.220 | 5.259 | 2,629,728 | -0.08(-1.45%) |
Aug 10, 2012 | 5.317 | 5.346 | 5.249 | 5.336 | 952,410 | -0.01(-0.18%) |
Aug 09, 2012 | 5.211 | 5.390 | 5.192 | 5.346 | 1,069,469 | +0.14(+2.60%) |
Aug 08, 2012 | 5.211 | 5.240 | 5.143 | 5.211 | 1,361,236 | -0.03(-0.55%) |
Aug 07, 2012 | 5.153 | 5.356 | 5.153 | 5.240 | 1,103,171 | +0.15(+2.85%) |
Aug 06, 2012 | 5.114 | 5.206 | 5.037 | 5.095 | 1,187,083 | -0.01(-0.19%) |
Aug 03, 2012 | 5.085 | 5.201 | 5.027 | 5.104 | 850,595 | +0.10(+1.93%) |
Aug 02, 2012 | 4.901 | 5.095 | 4.863 | 5.008 | 939,443 | +0.05(+0.97%) |
Aug 01, 2012 | 5.172 | 5.172 | 4.950 | 4.959 | 1,341,697 | -0.19(-3.75%) |
Jul 31, 2012 | 4.959 | 5.249 | 4.959 | 5.153 | 1,407,623 | +0.19(+3.90%) |
Jul 30, 2012 | 5.037 | 5.177 | 4.901 | 4.959 | 1,148,236 | -0.05(-0.97%) |
Jul 27, 2012 | 4.756 | 5.037 | 4.661 | 5.008 | 1,092,212 | +0.26(+5.50%) |
Jul 26, 2012 | 4.669 | 4.809 | 4.621 | 4.747 | 825,758 | +0.15(+3.37%) |
Jul 25, 2012 | 4.553 | 4.660 | 4.534 | 4.592 | 688,899 | +0.06(+1.28%) |
Jul 24, 2012 | 4.650 | 4.708 | 4.495 | 4.534 | 805,755 | -0.12(-2.49%) |
Jul 23, 2012 | 4.631 | 4.698 | 4.524 | 4.650 | 812,391 | -0.10(-2.04%) |
Jul 20, 2012 | 4.747 | 4.809 | 4.698 | 4.747 | 607,130 | -0.03(-0.61%) |
Jul 19, 2012 | 4.756 | 4.834 | 4.698 | 4.776 | 772,281 | +0.07(+1.44%) |
Jul 18, 2012 | 4.582 | 4.776 | 4.544 | 4.708 | 895,145 | +0.15(+3.18%) |
Jul 17, 2012 | 4.534 | 4.631 | 4.476 | 4.563 | 725,633 | +0.05(+1.07%) |
Jul 16, 2012 | 4.534 | 4.587 | 4.486 | 4.515 | 624,590 | -0.05(-1.06%) |
Jul 13, 2012 | 4.399 | 4.582 | 4.379 | 4.563 | 1,065,484 | +0.18(+4.19%) |
Jul 12, 2012 | 4.515 | 4.515 | 4.341 | 4.379 | 1,326,575 | -0.19(-4.23%) |
Jul 11, 2012 | 4.611 | 4.696 | 4.553 | 4.573 | 931,072 | -0.06(-1.25%) |
Jul 10, 2012 | 4.727 | 4.776 | 4.611 | 4.631 | 943,101 | -0.09(-1.84%) |
Jul 09, 2012 | 4.814 | 4.814 | 4.611 | 4.718 | 950,547 | -0.14(-2.79%) |
Jul 06, 2012 | 4.921 | 4.950 | 4.834 | 4.853 | 934,731 | -0.02(-0.40%) |
Jul 05, 2012 | 4.621 | 4.911 | 4.611 | 4.872 | 1,263,094 | +0.25(+5.44%) |
Jul 03, 2012 | 4.621 | 4.708 | 4.592 | 4.621 | 1,269,096 | -0.01(-0.21%) |
Jul 02, 2012 | 4.737 | 4.776 | 4.534 | 4.631 | 2,846,917 | -0.09(-1.84%) |
Jun 29, 2012 | 4.747 | 4.756 | 4.708 | 4.718 | 1,296,196 | +0.08(+1.67%) |
Jun 28, 2012 | 4.602 | 4.718 | 4.563 | 4.640 | 1,029,804 | -0.02(-0.42%) |
Jun 27, 2012 | 4.534 | 4.674 | 4.515 | 4.660 | 1,078,140 | +0.13(+2.77%) |
Jun 26, 2012 | 4.553 | 4.621 | 4.524 | 4.534 | 676,538 | -0.02(-0.42%) |
Jun 25, 2012 | 4.640 | 4.660 | 4.544 | 4.553 | 897,246 | -0.17(-3.68%) |
Jun 22, 2012 | 4.582 | 4.747 | 4.582 | 4.727 | 2,164,643 | +0.15(+3.38%) |
Jun 21, 2012 | 4.727 | 4.785 | 4.573 | 4.573 | 1,045,699 | -0.16(-3.47%) |
Jun 20, 2012 | 4.708 | 4.785 | 4.611 | 4.737 | 936,337 | +0.05(+1.03%) |
Jun 19, 2012 | 4.563 | 4.718 | 4.553 | 4.689 | 1,112,787 | +0.14(+2.97%) |
Jun 18, 2012 | 4.389 | 4.582 | 4.360 | 4.553 | 1,195,240 | +0.13(+2.84%) |
Jun 15, 2012 | 4.331 | 4.437 | 4.312 | 4.428 | 1,314,126 | +0.09(+2.00%) |
Jun 14, 2012 | 4.321 | 4.437 | 4.302 | 4.341 | 1,238,158 | +0.03(+0.67%) |
Jun 13, 2012 | 4.341 | 4.437 | 4.283 | 4.312 | 1,389,514 | -0.04(-0.89%) |
Jun 12, 2012 | 4.312 | 4.457 | 4.312 | 4.350 | 1,405,904 | +0.07(+1.58%) |
Jun 11, 2012 | 4.592 | 4.602 | 4.283 | 4.283 | 1,142,170 | -0.27(-5.94%) |
Jun 08, 2012 | 4.399 | 4.599 | 4.350 | 4.553 | 1,030,964 | +0.11(+2.39%) |
Jun 07, 2012 | 4.544 | 4.679 | 4.437 | 4.447 | 1,482,702 | -0.03(-0.65%) |
Jun 06, 2012 | 4.370 | 4.505 | 4.370 | 4.476 | 1,159,765 | +0.15(+3.58%) |
Jun 05, 2012 | 4.370 | 4.447 | 4.321 | 4.321 | 901,852 | -0.09(-1.97%) |
Jun 04, 2012 | 4.505 | 4.509 | 4.350 | 4.408 | 1,341,398 | -0.08(-1.72%) |
Jun 01, 2012 | 4.457 | 4.524 | 4.447 | 4.486 | 1,241,863 | -0.09(-1.90%) |
May 31, 2012 | 4.515 | 4.592 | 4.466 | 4.573 | 1,668,697 | +0.05(+1.07%) |
May 30, 2012 | 4.505 | 4.544 | 4.476 | 4.524 | 882,372 | -0.04(-0.85%) |
May 29, 2012 | 4.544 | 4.592 | 4.490 | 4.563 | 1,201,980 | +0.07(+1.51%) |
May 25, 2012 | 4.408 | 4.534 | 4.379 | 4.495 | 1,150,344 | +0.07(+1.53%) |
May 24, 2012 | 4.370 | 4.466 | 4.341 | 4.428 | 1,036,352 | +0.05(+1.10%) |
May 23, 2012 | 4.254 | 4.408 | 4.225 | 4.379 | 862,915 | +0.09(+2.03%) |
May 22, 2012 | 4.263 | 4.370 | 4.254 | 4.292 | 1,511,767 | +0.02(+0.45%) |
May 21, 2012 | 4.186 | 4.292 | 4.167 | 4.273 | 1,032,567 | +0.09(+2.08%) |
May 18, 2012 | 4.263 | 4.263 | 4.147 | 4.186 | 1,169,767 | -0.07(-1.59%) |
May 17, 2012 | 4.350 | 4.370 | 4.225 | 4.254 | 733,687 | -0.09(-2.00%) |
May 16, 2012 | 4.486 | 4.486 | 4.331 | 4.341 | 939,602 | -0.10(-2.18%) |
May 15, 2012 | 4.457 | 4.515 | 4.389 | 4.437 | 1,558,419 | -0.03(-0.65%) |
May 14, 2012 | 4.515 | 4.611 | 4.449 | 4.466 | 683,677 | -0.12(-2.53%) |
May 11, 2012 | 4.524 | 4.650 | 4.505 | 4.582 | 4,558,838 | +0.01(+0.21%) |
May 10, 2012 | 4.534 | 4.611 | 4.505 | 4.573 | 1,760,690 | +0.09(+1.94%) |
May 09, 2012 | 4.389 | 4.544 | 4.360 | 4.486 | 2,340,407 | +0.06(+1.31%) |
May 08, 2012 | 4.379 | 4.490 | 4.350 | 4.428 | 2,776,114 | +0.00(+0.00%) |
May 07, 2012 | 4.457 | 4.505 | 4.389 | 4.428 | 3,135,218 | -0.05(-1.08%) |
May 04, 2012 | 4.708 | 4.708 | 4.476 | 4.476 | 3,743,613 | -0.26(-5.51%) |
May 03, 2012 | 4.940 | 5.066 | 4.708 | 4.737 | 2,381,911 | -0.25(-5.04%) |
May 02, 2012 | 4.911 | 5.056 | 4.882 | 4.988 | 1,395,929 | +0.03(+0.58%) |
May 01, 2012 | 4.988 | 5.133 | 4.882 | 4.959 | 2,576,512 | -0.04(-0.77%) |
Apr 30, 2012 | 5.317 | 5.346 | 4.979 | 4.998 | 2,238,623 | -0.35(-6.51%) |
Apr 27, 2012 | 5.539 | 5.694 | 5.298 | 5.346 | 3,655,879 | -0.37(-6.43%) |
Apr 26, 2012 | 5.539 | 5.713 | 5.539 | 5.713 | 1,713,853 | +0.18(+3.32%) |
Apr 25, 2012 | 5.549 | 5.631 | 5.501 | 5.530 | 1,087,454 | +0.05(+0.88%) |
Apr 24, 2012 | 5.481 | 5.539 | 5.419 | 5.481 | 1,080,206 | +0.01(+0.18%) |
Apr 23, 2012 | 5.433 | 5.491 | 5.394 | 5.472 | 962,844 | -0.06(-1.05%) |
Apr 20, 2012 | 5.568 | 5.626 | 5.491 | 5.530 | 1,228,090 | +0.03(+0.53%) |
Apr 19, 2012 | 5.539 | 5.704 | 5.462 | 5.501 | 1,043,925 | -0.05(-0.87%) |
Apr 18, 2012 | 5.491 | 5.597 | 5.462 | 5.549 | 947,347 | +0.05(+0.88%) |
Apr 17, 2012 | 5.501 | 5.636 | 5.491 | 5.501 | 1,260,420 | +0.05(+0.98%) |
Apr 16, 2012 | 5.501 | 5.530 | 5.423 | 5.448 | 726,840 | -0.05(-0.88%) |
Apr 13, 2012 | 5.665 | 5.675 | 5.491 | 5.496 | 1,162,114 | -0.22(-3.81%) |
Apr 12, 2012 | 5.510 | 5.723 | 5.510 | 5.713 | 818,670 | +0.19(+3.41%) |
Apr 11, 2012 | 5.491 | 5.539 | 5.443 | 5.525 | 1,387,905 | +0.10(+1.87%) |
Apr 10, 2012 | 5.549 | 5.612 | 5.394 | 5.423 | 716,450 | -0.14(-2.43%) |
Apr 09, 2012 | 5.597 | 5.626 | 5.530 | 5.559 | 872,267 | -0.16(-2.87%) |
Apr 05, 2012 | 5.646 | 5.742 | 5.617 | 5.723 | 548,907 | +0.04(+0.68%) |
Apr 04, 2012 | 5.713 | 5.762 | 5.655 | 5.684 | 1,146,183 | -0.12(-2.00%) |
Apr 03, 2012 | 5.955 | 5.994 | 5.781 | 5.800 | 1,097,791 | -0.15(-2.60%) |
Apr 02, 2012 | 5.907 | 6.042 | 5.829 | 5.955 | 1,276,657 | +0.01(+0.24%) |
Mar 30, 2012 | 5.994 | 6.081 | 5.878 | 5.941 | 1,388,799 | -0.05(-0.89%) |
Mar 29, 2012 | 6.042 | 6.100 | 5.887 | 5.994 | 1,378,484 | -0.11(-1.74%) |
Mar 28, 2012 | 6.187 | 6.235 | 6.032 | 6.100 | 1,270,377 | -0.09(-1.41%) |
Mar 27, 2012 | 6.177 | 6.235 | 6.100 | 6.187 | 1,137,873 | +0.01(+0.16%) |
Mar 26, 2012 | 6.129 | 6.284 | 6.061 | 6.177 | 1,438,609 | +0.15(+2.40%) |
Mar 23, 2012 | 6.032 | 6.061 | 5.926 | 6.032 | 1,135,369 | -0.02(-0.32%) |
Mar 22, 2012 | 6.090 | 6.139 | 5.984 | 6.052 | 662,044 | -0.13(-2.03%) |
Mar 21, 2012 | 6.206 | 6.284 | 6.129 | 6.177 | 645,342 | +0.00(+0.00%) |
Mar 20, 2012 | 6.148 | 6.293 | 6.129 | 6.177 | 978,222 | -0.02(-0.31%) |
Mar 19, 2012 | 6.148 | 6.371 | 6.129 | 6.197 | 1,303,150 | +0.05(+0.79%) |
Mar 16, 2012 | 6.139 | 6.177 | 6.071 | 6.148 | 1,057,540 | +0.03(+0.47%) |
Mar 15, 2012 | 6.071 | 6.187 | 5.945 | 6.119 | 1,285,931 | +0.07(+1.12%) |
Mar 14, 2012 | 6.129 | 6.206 | 6.042 | 6.052 | 918,976 | -0.07(-1.11%) |
Mar 13, 2012 | 6.148 | 6.187 | 6.003 | 6.119 | 1,296,191 | +0.03(+0.48%) |
Mar 12, 2012 | 6.139 | 6.177 | 6.052 | 6.090 | 531,558 | -0.07(-1.10%) |
Mar 09, 2012 | 6.032 | 6.226 | 6.032 | 6.158 | 643,627 | +0.08(+1.27%) |
Mar 08, 2012 | 6.013 | 6.110 | 5.945 | 6.081 | 611,183 | +0.11(+1.78%) |
Mar 07, 2012 | 5.878 | 6.013 | 5.878 | 5.974 | 889,328 | +0.11(+1.81%) |
Mar 06, 2012 | 5.810 | 5.926 | 5.800 | 5.868 | 1,225,774 | -0.03(-0.57%) |
Mar 05, 2012 | 6.003 | 6.013 | 5.849 | 5.902 | 1,181,000 | -0.14(-2.32%) |
Mar 02, 2012 | 6.158 | 6.226 | 5.984 | 6.042 | 1,619,208 | -0.10(-1.65%) |
Mar 01, 2012 | 6.235 | 6.342 | 6.139 | 6.144 | 1,399,309 | -0.03(-0.55%) |
Feb 29, 2012 | 6.438 | 6.506 | 6.139 | 6.177 | 2,169,738 | -0.24(-3.77%) |
Feb 28, 2012 | 6.390 | 6.516 | 6.332 | 6.419 | 1,385,424 | +0.06(+0.99%) |
Feb 27, 2012 | 6.071 | 6.467 | 5.897 | 6.356 | 2,566,780 | +0.26(+4.20%) |
Feb 24, 2012 | 6.216 | 6.255 | 6.061 | 6.100 | 918,461 | -0.12(-1.87%) |
Feb 23, 2012 | 6.023 | 6.226 | 5.926 | 6.216 | 2,174,325 | +0.19(+3.21%) |
Feb 22, 2012 | 6.245 | 6.361 | 6.013 | 6.023 | 2,433,636 | -0.20(-3.26%) |
Feb 21, 2012 | 6.313 | 6.467 | 6.197 | 6.226 | 1,777,192 | -0.10(-1.53%) |
Feb 17, 2012 | 6.535 | 6.545 | 6.322 | 6.322 | 1,770,724 | -0.16(-2.53%) |
Feb 16, 2012 | 6.255 | 6.550 | 6.235 | 6.487 | 3,543,178 | +0.26(+4.19%) |
Feb 15, 2012 | 6.303 | 6.438 | 6.177 | 6.226 | 2,748,454 | -0.06(-0.92%) |
Feb 14, 2012 | 6.071 | 6.303 | 6.071 | 6.284 | 2,194,582 | +0.20(+3.26%) |
Feb 13, 2012 | 6.081 | 6.129 | 5.955 | 6.086 | 2,116,910 | +0.03(+0.56%) |
Feb 10, 2012 | 5.742 | 6.235 | 5.655 | 6.052 | 2,650,644 | +0.05(+0.81%) |
Feb 09, 2012 | 5.994 | 6.061 | 5.907 | 6.003 | 2,463,635 | +0.05(+0.81%) |
Feb 08, 2012 | 5.810 | 5.994 | 5.781 | 5.955 | 1,870,551 | +0.16(+2.84%) |
Feb 07, 2012 | 5.791 | 5.878 | 5.694 | 5.791 | 2,630,746 | +0.01(+0.17%) |
Feb 06, 2012 | 5.829 | 5.858 | 5.704 | 5.781 | 1,442,674 | -0.09(-1.48%) |
Feb 03, 2012 | 5.800 | 5.945 | 5.800 | 5.868 | 1,661,664 | +0.08(+1.34%) |
Feb 02, 2012 | 5.752 | 5.839 | 5.684 | 5.791 | 1,903,699 | +0.03(+0.50%) |
Feb 01, 2012 | 5.559 | 5.762 | 5.549 | 5.762 | 1,869,776 | +0.22(+4.01%) |
Jan 31, 2012 | 5.607 | 5.607 | 5.467 | 5.539 | 987,794 | -0.01(-0.17%) |
Jan 30, 2012 | 5.481 | 5.588 | 5.404 | 5.549 | 1,096,407 | +0.01(+0.17%) |
Jan 27, 2012 | 5.375 | 5.578 | 5.375 | 5.539 | 1,082,544 | +0.09(+1.60%) |
Jan 26, 2012 | 5.423 | 5.539 | 5.385 | 5.452 | 2,108,275 | +0.03(+0.53%) |
Jan 25, 2012 | 5.443 | 5.462 | 5.327 | 5.423 | 1,858,873 | -0.05(-0.88%) |
Jan 24, 2012 | 5.278 | 5.472 | 5.220 | 5.472 | 1,663,660 | +0.18(+3.47%) |
Jan 23, 2012 | 5.201 | 5.375 | 5.153 | 5.288 | 1,186,997 | +0.08(+1.48%) |
Jan 20, 2012 | 4.998 | 5.211 | 4.979 | 5.211 | 988,409 | +0.18(+3.65%) |
Jan 19, 2012 | 4.979 | 5.143 | 4.979 | 5.027 | 1,303,084 | +0.04(+0.78%) |
Jan 18, 2012 | 4.814 | 4.998 | 4.785 | 4.988 | 4,327,164 | +0.17(+3.61%) |
Jan 17, 2012 | 4.698 | 4.834 | 4.698 | 4.814 | 899,047 | +0.11(+2.26%) |
Jan 13, 2012 | 4.689 | 4.776 | 4.650 | 4.708 | 748,100 | -0.03(-0.61%) |
Jan 12, 2012 | 4.718 | 4.780 | 4.640 | 4.737 | 565,633 | +0.06(+1.24%) |
Jan 11, 2012 | 4.708 | 4.756 | 4.640 | 4.679 | 1,339,582 | -0.06(-1.22%) |
Jan 10, 2012 | 4.737 | 4.766 | 4.669 | 4.737 | 701,076 | +0.09(+1.87%) |
Jan 09, 2012 | 4.505 | 4.679 | 4.505 | 4.650 | 1,291,438 | +0.16(+3.66%) |
Jan 06, 2012 | 4.457 | 4.563 | 4.399 | 4.486 | 989,733 | +0.03(+0.65%) |
Jan 05, 2012 | 4.399 | 4.466 | 4.379 | 4.457 | 935,284 | +0.04(+0.88%) |
Jan 04, 2012 | 4.447 | 4.505 | 4.399 | 4.418 | 660,845 | +0.20(+4.82%) |
Dec 30, 2011 | 4.244 | 4.273 | 4.176 | 4.215 | 808,664 | +0.00(+0.00%) |
Dec 29, 2011 | 4.263 | 4.321 | 4.176 | 4.215 | 1,291,370 | -0.04(-0.91%) |
Dec 28, 2011 | 4.360 | 4.370 | 4.254 | 4.254 | 580,224 | -0.10(-2.22%) |
Dec 27, 2011 | 4.350 | 4.399 | 4.302 | 4.350 | 385,093 | -0.02(-0.44%) |
Dec 23, 2011 | 4.350 | 4.428 | 4.292 | 4.370 | 510,477 | +0.26(+6.35%) |
Dec 21, 2011 | 4.147 | 4.186 | 4.089 | 4.109 | 920,780 | -0.08(-1.85%) |
Dec 20, 2011 | 4.031 | 4.196 | 4.012 | 4.186 | 2,138,600 | +0.24(+6.13%) |
Dec 19, 2011 | 4.041 | 4.080 | 3.944 | 3.944 | 1,062,728 | -0.07(-1.69%) |
Dec 16, 2011 | 4.041 | 4.099 | 3.944 | 4.012 | 2,414,058 | +0.01(+0.24%) |
Dec 15, 2011 | 4.022 | 4.060 | 3.935 | 4.002 | 1,298,299 | +0.05(+1.22%) |
Dec 14, 2011 | 4.012 | 4.099 | 3.954 | 3.954 | 1,987,843 | -0.07(-1.68%) |
Dec 13, 2011 | 4.157 | 4.263 | 4.022 | 4.022 | 2,314,810 | -0.10(-2.35%) |
Dec 12, 2011 | 4.370 | 4.457 | 4.104 | 4.118 | 2,416,576 | -0.32(-7.19%) |
Dec 09, 2011 | 4.418 | 4.476 | 4.360 | 4.437 | 2,222,132 | +0.04(+0.88%) |
Dec 08, 2011 | 4.505 | 4.582 | 4.399 | 4.399 | 1,320,415 | -0.18(-4.01%) |
Dec 07, 2011 | 4.457 | 4.611 | 4.447 | 4.582 | 1,157,350 | +0.07(+1.50%) |
Dec 06, 2011 | 4.428 | 4.563 | 4.428 | 4.515 | 1,837,518 | +0.08(+1.74%) |
Dec 05, 2011 | 4.524 | 4.577 | 4.379 | 4.437 | 1,841,954 | +0.00(+0.00%) |
Dec 02, 2011 | 4.379 | 4.495 | 4.379 | 4.437 | 1,792,389 | +0.12(+2.68%) |
Dec 01, 2011 | 4.263 | 4.418 | 4.245 | 4.321 | 1,831,755 | +0.03(+0.68%) |
Nov 30, 2011 | 3.993 | 4.312 | 3.973 | 4.292 | 2,611,988 | +0.33(+8.29%) |
Nov 29, 2011 | 4.147 | 4.208 | 3.925 | 3.964 | 2,496,529 | -0.22(-5.31%) |
Nov 28, 2011 | 4.147 | 4.215 | 4.070 | 4.186 | 1,357,892 | +0.17(+4.34%) |
Nov 25, 2011 | 4.041 | 4.176 | 4.012 | 4.012 | 634,498 | -0.04(-0.95%) |
Nov 23, 2011 | 4.205 | 4.244 | 4.051 | 4.051 | 1,883,512 | -0.19(-4.56%) |
Nov 22, 2011 | 4.360 | 4.428 | 4.244 | 4.244 | 1,391,382 | -0.10(-2.23%) |
Nov 21, 2011 | 4.370 | 4.437 | 4.302 | 4.341 | 1,449,873 | -0.14(-3.02%) |
Nov 18, 2011 | 4.486 | 4.553 | 4.437 | 4.476 | 1,380,387 | +0.01(+0.22%) |
Nov 17, 2011 | 4.592 | 4.660 | 4.399 | 4.466 | 1,937,703 | -0.13(-2.74%) |
Nov 16, 2011 | 4.592 | 4.766 | 4.563 | 4.592 | 1,181,407 | -0.08(-1.66%) |
Nov 15, 2011 | 4.592 | 4.708 | 4.544 | 4.669 | 1,125,884 | +0.05(+1.05%) |
Nov 14, 2011 | 4.795 | 4.834 | 4.602 | 4.621 | 932,462 | -0.22(-4.59%) |
Nov 11, 2011 | 4.747 | 4.863 | 4.737 | 4.843 | 1,062,855 | +0.15(+3.30%) |
Nov 10, 2011 | 4.602 | 4.718 | 4.515 | 4.689 | 1,949,902 | +0.15(+3.41%) |
Nov 09, 2011 | 4.679 | 4.766 | 4.524 | 4.534 | 3,522,285 | -0.28(-5.82%) |
Nov 08, 2011 | 4.834 | 4.921 | 4.737 | 4.814 | 2,475,078 | +0.03(+0.61%) |
Nov 07, 2011 | 4.892 | 4.940 | 4.718 | 4.785 | 1,473,897 | -0.12(-2.37%) |
Nov 04, 2011 | 4.727 | 4.950 | 4.718 | 4.901 | 1,483,417 | +0.10(+2.01%) |
Nov 03, 2011 | 4.689 | 4.814 | 4.592 | 4.805 | 1,414,673 | +0.18(+3.97%) |
Nov 02, 2011 | 4.631 | 4.689 | 4.534 | 4.621 | 2,293,071 | +0.08(+1.70%) |
Nov 01, 2011 | 4.505 | 4.650 | 4.476 | 4.544 | 1,535,111 | -0.14(-2.89%) |
Oct 31, 2011 | 4.544 | 4.737 | 4.505 | 4.679 | 2,876,948 | +0.07(+1.47%) |
Oct 28, 2011 | 4.515 | 4.650 | 4.418 | 4.611 | 4,385,223 | -0.28(-5.73%) |
Oct 27, 2011 | 4.911 | 4.993 | 4.805 | 4.892 | 3,551,205 | +0.17(+3.69%) |
Oct 26, 2011 | 4.718 | 4.776 | 4.476 | 4.718 | 3,292,067 | +0.10(+2.09%) |
Oct 25, 2011 | 4.660 | 4.747 | 4.621 | 4.621 | 1,986,115 | -0.11(-2.25%) |
Oct 24, 2011 | 4.582 | 4.882 | 4.582 | 4.727 | 2,459,201 | +0.17(+3.82%) |
Oct 21, 2011 | 4.679 | 4.679 | 4.505 | 4.553 | 3,696,352 | -0.01(-0.21%) |
Oct 20, 2011 | 4.592 | 4.660 | 4.447 | 4.563 | 2,273,686 | -0.05(-1.05%) |
Oct 19, 2011 | 4.640 | 4.689 | 4.582 | 4.611 | 2,031,337 | -0.03(-0.62%) |
Oct 18, 2011 | 4.611 | 4.698 | 4.544 | 4.640 | 1,426,161 | +0.07(+1.48%) |
Oct 17, 2011 | 4.650 | 4.660 | 4.553 | 4.573 | 1,019,990 | -0.13(-2.67%) |
Oct 14, 2011 | 4.747 | 4.834 | 4.660 | 4.698 | 1,945,823 | +0.01(+0.21%) |
Oct 13, 2011 | 4.631 | 4.727 | 4.562 | 4.689 | 2,287,775 | +0.02(+0.41%) |
Oct 12, 2011 | 4.718 | 4.785 | 4.640 | 4.669 | 1,346,274 | +0.01(+0.21%) |
Oct 11, 2011 | 4.573 | 4.708 | 4.544 | 4.660 | 1,214,326 | +0.07(+1.47%) |
Oct 10, 2011 | 4.544 | 4.611 | 4.505 | 4.592 | 2,789,651 | +0.15(+3.26%) |
Oct 07, 2011 | 4.631 | 4.635 | 4.360 | 4.447 | 2,702,706 | -0.16(-3.56%) |
Oct 06, 2011 | 4.568 | 4.631 | 4.370 | 4.611 | 1,939,919 | +0.19(+4.38%) |
Oct 05, 2011 | 4.360 | 4.495 | 4.263 | 4.418 | 2,910,204 | +0.04(+0.88%) |
Oct 04, 2011 | 4.080 | 4.389 | 4.080 | 4.379 | 3,284,830 | +0.25(+6.09%) |