Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.199 | 2.288 | 2.082 | 2.270 | 4,268,544 | +0.05(+2.42%) |
May 30, 2012 | 2.261 | 2.261 | 2.145 | 2.216 | 4,056,460 | -0.09(-3.88%) |
May 29, 2012 | 2.127 | 2.306 | 2.091 | 2.306 | 5,368,003 | +0.27(+13.16%) |
May 25, 2012 | 2.136 | 2.181 | 2.011 | 2.038 | 2,551,297 | -0.11(-5.00%) |
May 24, 2012 | 2.163 | 2.190 | 2.038 | 2.145 | 3,150,142 | +0.02(+0.84%) |
May 23, 2012 | 2.172 | 2.181 | 2.056 | 2.127 | 6,491,363 | -0.10(-4.42%) |
May 22, 2012 | 2.109 | 2.359 | 2.082 | 2.225 | 12,605,997 | +0.12(+5.51%) |
May 21, 2012 | 2.020 | 2.181 | 1.966 | 2.109 | 4,816,023 | +0.13(+6.31%) |
May 18, 2012 | 2.056 | 2.091 | 1.913 | 1.984 | 9,322,614 | -0.10(-4.72%) |
May 17, 2012 | 2.306 | 2.315 | 2.073 | 2.082 | 8,112,064 | -0.21(-8.98%) |
May 16, 2012 | 2.467 | 2.520 | 2.279 | 2.288 | 6,301,211 | -0.14(-5.88%) |
May 15, 2012 | 2.529 | 2.538 | 2.413 | 2.431 | 6,907,796 | -0.10(-3.89%) |
May 14, 2012 | 2.592 | 2.636 | 2.485 | 2.529 | 5,296,771 | -0.13(-5.03%) |
May 11, 2012 | 2.788 | 2.788 | 2.636 | 2.663 | 4,449,465 | -0.16(-5.70%) |
May 10, 2012 | 2.958 | 2.994 | 2.797 | 2.824 | 3,388,593 | -0.10(-3.36%) |
May 09, 2012 | 2.770 | 2.967 | 2.699 | 2.922 | 5,073,845 | +0.09(+3.15%) |
May 08, 2012 | 2.869 | 2.905 | 2.735 | 2.833 | 5,341,273 | -0.06(-2.16%) |
May 07, 2012 | 2.797 | 2.958 | 2.779 | 2.896 | 3,236,879 | +0.06(+2.21%) |
May 04, 2012 | 2.824 | 2.887 | 2.753 | 2.833 | 5,680,369 | -0.04(-1.55%) |
May 03, 2012 | 2.967 | 2.985 | 2.842 | 2.878 | 6,580,525 | -0.10(-3.30%) |
May 02, 2012 | 2.878 | 3.003 | 2.708 | 2.976 | 7,009,092 | +0.06(+2.15%) |
May 01, 2012 | 3.065 | 3.092 | 2.779 | 2.913 | 9,728,181 | -0.18(-5.78%) |
Apr 30, 2012 | 3.182 | 3.182 | 3.048 | 3.092 | 3,428,121 | -0.09(-2.81%) |
Apr 27, 2012 | 3.173 | 3.217 | 3.083 | 3.182 | 6,191,564 | -0.04(-1.11%) |
Apr 26, 2012 | 3.030 | 3.235 | 2.994 | 3.217 | 6,444,672 | +0.14(+4.65%) |
Apr 25, 2012 | 2.985 | 3.092 | 2.869 | 3.074 | 12,145,080 | +0.17(+5.85%) |
Apr 24, 2012 | 3.048 | 3.074 | 2.869 | 2.905 | 10,803,297 | -0.16(-5.25%) |
Apr 23, 2012 | 3.307 | 3.369 | 3.048 | 3.065 | 14,280,124 | -0.22(-6.79%) |
Apr 20, 2012 | 3.557 | 3.566 | 3.271 | 3.289 | 9,406,070 | -0.20(-5.64%) |
Apr 19, 2012 | 3.593 | 3.611 | 3.450 | 3.485 | 7,139,107 | -0.09(-2.50%) |
Apr 18, 2012 | 3.611 | 3.646 | 3.423 | 3.575 | 17,750,388 | -0.09(-2.44%) |
Apr 17, 2012 | 3.754 | 3.798 | 3.664 | 3.664 | 3,794,340 | -0.04(-1.20%) |
Apr 16, 2012 | 3.843 | 3.870 | 3.700 | 3.709 | 4,157,674 | -0.04(-1.19%) |
Apr 13, 2012 | 3.861 | 3.888 | 3.718 | 3.754 | 4,535,750 | -0.13(-3.45%) |
Apr 12, 2012 | 3.897 | 3.950 | 3.825 | 3.888 | 7,267,196 | +0.01(+0.23%) |
Apr 11, 2012 | 3.888 | 3.950 | 3.852 | 3.879 | 5,490,130 | +0.08(+2.12%) |
Apr 10, 2012 | 4.040 | 4.120 | 3.763 | 3.798 | 11,986,410 | -0.21(-5.35%) |
Apr 09, 2012 | 4.174 | 4.227 | 3.986 | 4.013 | 12,464,276 | -0.30(-7.04%) |
Apr 05, 2012 | 4.433 | 4.460 | 4.299 | 4.317 | 6,751,454 | -0.17(-3.78%) |
Apr 04, 2012 | 4.415 | 4.495 | 4.317 | 4.486 | 8,191,573 | +0.02(+0.40%) |
Apr 03, 2012 | 4.522 | 4.567 | 4.406 | 4.469 | 7,179,665 | -0.08(-1.77%) |
Apr 02, 2012 | 4.424 | 4.585 | 4.415 | 4.549 | 6,740,820 | +0.12(+2.62%) |
Mar 30, 2012 | 4.469 | 4.576 | 4.379 | 4.433 | 6,632,575 | +0.02(+0.40%) |
Mar 29, 2012 | 4.317 | 4.469 | 4.281 | 4.415 | 6,875,907 | +0.04(+0.82%) |
Mar 28, 2012 | 4.379 | 4.477 | 4.308 | 4.379 | 7,498,159 | -0.01(-0.20%) |
Mar 27, 2012 | 4.549 | 4.585 | 4.352 | 4.388 | 7,067,646 | -0.13(-2.77%) |
Mar 26, 2012 | 4.406 | 4.531 | 4.361 | 4.513 | 7,351,900 | +0.13(+3.06%) |
Mar 23, 2012 | 4.200 | 4.402 | 4.129 | 4.379 | 7,110,004 | +0.18(+4.26%) |
Mar 22, 2012 | 4.361 | 4.361 | 4.174 | 4.200 | 8,491,327 | -0.22(-5.05%) |
Mar 21, 2012 | 4.495 | 4.599 | 4.388 | 4.424 | 4,702,571 | -0.03(-0.60%) |
Mar 20, 2012 | 4.451 | 4.495 | 4.352 | 4.451 | 5,571,899 | -0.02(-0.40%) |
Mar 19, 2012 | 4.334 | 4.549 | 4.299 | 4.469 | 4,928,554 | +0.13(+2.88%) |
Mar 16, 2012 | 4.415 | 4.442 | 4.236 | 4.343 | 5,866,934 | -0.04(-1.02%) |
Mar 15, 2012 | 4.299 | 4.477 | 4.227 | 4.388 | 5,780,507 | +0.09(+2.08%) |
Mar 14, 2012 | 4.218 | 4.343 | 4.165 | 4.299 | 5,926,877 | +0.08(+1.91%) |
Mar 13, 2012 | 4.042 | 4.241 | 4.013 | 4.218 | 6,248,350 | +0.26(+6.55%) |
Mar 12, 2012 | 4.129 | 4.165 | 3.941 | 3.959 | 4,349,726 | -0.15(-3.70%) |
Mar 09, 2012 | 3.905 | 4.218 | 3.905 | 4.111 | 9,847,953 | +0.20(+5.02%) |
Mar 08, 2012 | 3.932 | 3.986 | 3.843 | 3.914 | 4,029,011 | +0.04(+0.92%) |
Mar 07, 2012 | 3.789 | 3.914 | 3.754 | 3.879 | 5,166,449 | +0.13(+3.58%) |
Mar 06, 2012 | 3.825 | 3.941 | 3.673 | 3.745 | 9,660,773 | -0.20(-4.99%) |
Mar 05, 2012 | 3.870 | 3.950 | 3.771 | 3.941 | 5,010,952 | +0.04(+1.15%) |
Mar 02, 2012 | 4.013 | 4.022 | 3.852 | 3.897 | 8,183,130 | -0.10(-2.46%) |
Mar 01, 2012 | 4.057 | 4.075 | 3.977 | 3.995 | 7,085,330 | -0.04(-0.89%) |
Feb 29, 2012 | 4.138 | 4.236 | 3.968 | 4.031 | 8,809,039 | -0.04(-1.10%) |
Feb 28, 2012 | 4.227 | 4.330 | 4.075 | 4.075 | 5,456,541 | -0.15(-3.59%) |
Feb 27, 2012 | 4.120 | 4.317 | 4.022 | 4.227 | 5,505,440 | +0.04(+1.07%) |
Feb 24, 2012 | 4.200 | 4.281 | 4.165 | 4.183 | 4,257,763 | -0.01(-0.21%) |
Feb 23, 2012 | 4.191 | 4.343 | 4.111 | 4.191 | 7,003,496 | +0.00(+0.00%) |
Feb 22, 2012 | 4.388 | 4.477 | 4.187 | 4.191 | 12,473,702 | -0.29(-6.57%) |
Feb 21, 2012 | 4.245 | 4.522 | 4.174 | 4.486 | 15,456,251 | +0.25(+5.91%) |
Feb 17, 2012 | 4.254 | 4.299 | 4.156 | 4.236 | 6,088,903 | +0.03(+0.64%) |
Feb 16, 2012 | 3.977 | 4.254 | 3.959 | 4.209 | 11,887,134 | +0.22(+5.61%) |
Feb 15, 2012 | 3.950 | 4.022 | 3.879 | 3.986 | 6,784,203 | +0.05(+1.36%) |
Feb 14, 2012 | 3.932 | 4.093 | 3.879 | 3.932 | 5,027,942 | -0.02(-0.45%) |
Feb 13, 2012 | 3.977 | 4.013 | 3.852 | 3.950 | 4,450,661 | +0.06(+1.61%) |
Feb 10, 2012 | 4.040 | 4.084 | 3.834 | 3.888 | 8,599,718 | -0.27(-6.45%) |
Feb 09, 2012 | 4.031 | 4.384 | 3.968 | 4.156 | 16,014,750 | +0.20(+4.97%) |
Feb 08, 2012 | 3.870 | 4.084 | 3.870 | 3.959 | 7,616,472 | +0.05(+1.37%) |
Feb 07, 2012 | 3.986 | 4.111 | 3.852 | 3.905 | 6,986,901 | -0.10(-2.46%) |
Feb 06, 2012 | 3.870 | 4.013 | 3.771 | 4.004 | 6,847,005 | +0.14(+3.70%) |
Feb 03, 2012 | 3.718 | 3.959 | 3.709 | 3.861 | 11,732,372 | +0.26(+7.20%) |
Feb 02, 2012 | 3.584 | 3.637 | 3.530 | 3.602 | 4,736,745 | +0.04(+1.00%) |
Feb 01, 2012 | 3.503 | 3.664 | 3.414 | 3.566 | 9,282,503 | +0.18(+5.28%) |
Jan 31, 2012 | 3.548 | 3.584 | 3.351 | 3.387 | 7,452,773 | -0.14(-4.05%) |
Jan 30, 2012 | 3.557 | 3.727 | 3.405 | 3.530 | 11,587,247 | -0.17(-4.59%) |
Jan 27, 2012 | 3.423 | 3.700 | 3.271 | 3.700 | 15,614,785 | +0.24(+6.98%) |
Jan 26, 2012 | 3.718 | 3.727 | 3.405 | 3.459 | 8,617,964 | -0.23(-6.30%) |
Jan 25, 2012 | 3.611 | 3.700 | 3.539 | 3.691 | 9,403,267 | -0.02(-0.48%) |
Jan 24, 2012 | 3.441 | 3.736 | 3.441 | 3.709 | 14,637,609 | +0.08(+2.22%) |
Jan 23, 2012 | 3.789 | 3.816 | 3.539 | 3.628 | 9,592,474 | -0.14(-3.79%) |
Jan 20, 2012 | 3.745 | 3.834 | 3.678 | 3.771 | 4,694,318 | +0.03(+0.72%) |
Jan 19, 2012 | 3.763 | 3.831 | 3.566 | 3.745 | 7,103,625 | +0.02(+0.48%) |
Jan 18, 2012 | 3.530 | 3.763 | 3.423 | 3.727 | 5,472,764 | +0.22(+6.38%) |
Jan 17, 2012 | 3.754 | 3.843 | 3.459 | 3.503 | 14,442,165 | -0.38(-9.88%) |
Jan 13, 2012 | 3.977 | 4.120 | 3.825 | 3.888 | 9,073,139 | -0.04(-1.14%) |
Jan 12, 2012 | 3.852 | 4.031 | 3.789 | 3.932 | 9,903,955 | +0.07(+1.85%) |
Jan 11, 2012 | 3.745 | 3.901 | 3.637 | 3.861 | 11,360,591 | +0.10(+2.61%) |
Jan 10, 2012 | 3.503 | 3.798 | 3.445 | 3.763 | 9,861,130 | +0.32(+9.35%) |
Jan 09, 2012 | 3.539 | 3.557 | 3.414 | 3.441 | 5,079,929 | -0.05(-1.53%) |
Jan 06, 2012 | 3.620 | 3.637 | 3.449 | 3.494 | 7,321,843 | -0.14(-3.93%) |
Jan 05, 2012 | 3.351 | 3.968 | 3.298 | 3.637 | 21,602,192 | +0.24(+7.11%) |
Jan 04, 2012 | 3.173 | 3.450 | 3.146 | 3.396 | 8,736,321 | +0.06(+1.88%) |
Dec 30, 2011 | 3.173 | 3.360 | 3.173 | 3.334 | 4,396,818 | +0.16(+5.07%) |
Dec 29, 2011 | 3.289 | 3.351 | 3.137 | 3.173 | 4,395,778 | -0.08(-2.47%) |
Dec 28, 2011 | 3.342 | 3.369 | 3.173 | 3.253 | 4,088,345 | -0.10(-2.93%) |
Dec 27, 2011 | 3.378 | 3.459 | 3.325 | 3.351 | 3,110,490 | -0.07(-2.09%) |
Dec 23, 2011 | 3.423 | 3.485 | 3.325 | 3.423 | 3,072,126 | +0.34(+11.01%) |
Dec 21, 2011 | 3.199 | 3.208 | 3.003 | 3.083 | 4,556,420 | -0.13(-3.90%) |
Dec 20, 2011 | 3.039 | 3.235 | 2.985 | 3.208 | 6,215,140 | +0.30(+10.46%) |
Dec 19, 2011 | 3.235 | 3.253 | 2.896 | 2.905 | 5,377,844 | -0.29(-8.96%) |
Dec 16, 2011 | 3.146 | 3.226 | 3.127 | 3.191 | 6,498,492 | +0.11(+3.48%) |
Dec 15, 2011 | 3.119 | 3.191 | 3.048 | 3.083 | 8,049,377 | +0.03(+0.88%) |
Dec 14, 2011 | 3.119 | 3.191 | 3.021 | 3.056 | 7,141,795 | -0.10(-3.12%) |
Dec 13, 2011 | 3.360 | 3.450 | 3.065 | 3.155 | 9,478,547 | -0.14(-4.34%) |
Dec 12, 2011 | 3.280 | 3.325 | 3.208 | 3.298 | 9,867,319 | -0.08(-2.38%) |
Dec 09, 2011 | 3.208 | 3.503 | 3.164 | 3.378 | 14,579,557 | +0.14(+4.42%) |
Dec 08, 2011 | 3.217 | 3.459 | 3.021 | 3.235 | 15,893,591 | +0.02(+0.56%) |
Dec 07, 2011 | 3.003 | 3.235 | 2.913 | 3.217 | 8,865,817 | +0.20(+6.51%) |
Dec 06, 2011 | 3.083 | 3.164 | 2.931 | 3.021 | 7,325,281 | -0.07(-2.31%) |
Dec 05, 2011 | 2.842 | 3.208 | 2.779 | 3.092 | 14,962,178 | +0.36(+13.07%) |
Dec 02, 2011 | 2.842 | 2.949 | 2.735 | 2.735 | 8,289,301 | -0.03(-0.97%) |
Dec 01, 2011 | 2.547 | 2.869 | 2.502 | 2.762 | 10,502,564 | +0.19(+7.29%) |
Nov 30, 2011 | 2.547 | 2.587 | 2.350 | 2.574 | 10,657,857 | +0.19(+7.86%) |
Nov 29, 2011 | 2.538 | 2.583 | 2.359 | 2.386 | 5,415,255 | -0.17(-6.64%) |
Nov 28, 2011 | 2.458 | 2.556 | 2.368 | 2.556 | 7,924,266 | +0.25(+10.85%) |
Nov 25, 2011 | 2.127 | 2.324 | 2.082 | 2.306 | 3,815,792 | +0.16(+7.50%) |
Nov 23, 2011 | 2.172 | 2.199 | 2.029 | 2.145 | 8,888,816 | -0.10(-4.38%) |
Nov 22, 2011 | 2.342 | 2.350 | 2.234 | 2.243 | 3,817,153 | -0.12(-4.92%) |
Nov 21, 2011 | 2.449 | 2.485 | 2.261 | 2.359 | 7,094,178 | -0.17(-6.71%) |
Nov 18, 2011 | 2.485 | 2.556 | 2.431 | 2.529 | 4,103,500 | +0.07(+2.91%) |
Nov 17, 2011 | 2.565 | 2.627 | 2.431 | 2.458 | 6,931,931 | -0.12(-4.51%) |
Nov 16, 2011 | 2.601 | 2.663 | 2.529 | 2.574 | 4,998,669 | -0.04(-1.71%) |
Nov 15, 2011 | 2.502 | 2.645 | 2.431 | 2.619 | 6,379,949 | +0.09(+3.53%) |
Nov 14, 2011 | 2.627 | 2.690 | 2.485 | 2.529 | 4,636,158 | -0.10(-3.74%) |
Nov 11, 2011 | 2.583 | 2.770 | 2.565 | 2.627 | 6,016,740 | +0.04(+1.38%) |
Nov 10, 2011 | 2.860 | 2.967 | 2.556 | 2.592 | 9,659,462 | -0.12(-4.29%) |
Nov 09, 2011 | 2.735 | 2.833 | 2.690 | 2.708 | 11,129,229 | -0.21(-7.06%) |
Nov 08, 2011 | 2.681 | 2.994 | 2.672 | 2.913 | 21,711,132 | +0.29(+10.88%) |
Nov 07, 2011 | 2.306 | 2.753 | 2.288 | 2.627 | 17,246,178 | +0.34(+14.84%) |
Nov 04, 2011 | 2.333 | 2.359 | 2.252 | 2.288 | 3,427,651 | -0.06(-2.66%) |
Nov 03, 2011 | 2.350 | 2.386 | 2.234 | 2.350 | 4,253,783 | +0.05(+2.33%) |
Nov 02, 2011 | 2.199 | 2.324 | 2.176 | 2.297 | 4,158,550 | +0.15(+7.08%) |
Nov 01, 2011 | 2.216 | 2.449 | 2.136 | 2.145 | 8,059,355 | -0.23(-9.77%) |
Oct 31, 2011 | 2.333 | 2.413 | 2.252 | 2.377 | 6,409,886 | -0.05(-2.21%) |
Oct 28, 2011 | 2.431 | 2.641 | 2.342 | 2.431 | 10,933,215 | +0.00(+0.00%) |
Oct 27, 2011 | 2.207 | 2.476 | 2.181 | 2.431 | 16,184,892 | +0.31(+14.77%) |
Oct 26, 2011 | 2.145 | 2.145 | 1.975 | 2.118 | 6,016,670 | +0.02(+0.85%) |
Oct 25, 2011 | 1.984 | 2.181 | 1.948 | 2.100 | 7,624,627 | +0.08(+3.98%) |
Oct 24, 2011 | 1.975 | 2.056 | 1.823 | 2.020 | 15,717,247 | -0.04(-1.74%) |
Oct 21, 2011 | 1.868 | 2.100 | 1.859 | 2.056 | 15,074,492 | -0.13(-5.74%) |
Oct 20, 2011 | 2.216 | 2.270 | 2.082 | 2.181 | 6,048,151 | -0.04(-1.61%) |
Oct 19, 2011 | 2.127 | 2.333 | 2.073 | 2.216 | 10,792,994 | +0.08(+3.77%) |
Oct 18, 2011 | 1.993 | 2.181 | 1.832 | 2.136 | 17,350,462 | +0.18(+9.13%) |
Oct 17, 2011 | 2.118 | 2.118 | 1.957 | 1.957 | 3,851,994 | -0.18(-8.37%) |
Oct 14, 2011 | 2.172 | 2.181 | 2.020 | 2.136 | 3,762,488 | +0.01(+0.42%) |
Oct 13, 2011 | 2.118 | 2.181 | 2.082 | 2.127 | 3,833,903 | -0.02(-0.83%) |
Oct 12, 2011 | 2.163 | 2.230 | 2.073 | 2.145 | 6,766,736 | +0.02(+0.84%) |
Oct 11, 2011 | 2.172 | 2.207 | 2.064 | 2.127 | 5,458,536 | -0.06(-2.86%) |
Oct 10, 2011 | 1.957 | 2.192 | 1.957 | 2.190 | 8,661,768 | +0.27(+13.95%) |
Oct 07, 2011 | 1.993 | 2.073 | 1.859 | 1.921 | 9,595,709 | -0.02(-0.92%) |
Oct 06, 2011 | 1.859 | 1.957 | 1.823 | 1.939 | 8,545,440 | +0.29(+17.93%) |
Oct 05, 2011 | 1.501 | 1.653 | 1.457 | 1.644 | 7,570,761 | +0.15(+10.18%) |
Oct 04, 2011 | 1.421 | 1.519 | 1.349 | 1.492 | 7,473,700 | +0.04(+2.45%) |
Oct 03, 2011 | 1.644 | 1.671 | 1.439 | 1.457 | 8,531,036 | -0.21(-12.83%) |
Sep 30, 2011 | 1.698 | 1.725 | 1.644 | 1.671 | 5,402,416 | -0.06(-3.61%) |
Sep 29, 2011 | 1.805 | 1.805 | 1.635 | 1.734 | 6,147,755 | +0.04(+2.11%) |
Sep 28, 2011 | 1.832 | 1.877 | 1.698 | 1.698 | 5,125,436 | -0.12(-6.40%) |
Sep 27, 2011 | 1.778 | 1.930 | 1.743 | 1.814 | 7,658,511 | +0.14(+8.56%) |
Sep 26, 2011 | 1.698 | 1.752 | 1.519 | 1.671 | 9,379,927 | +0.01(+0.54%) |
Sep 23, 2011 | 1.743 | 1.814 | 1.618 | 1.662 | 12,261,072 | -0.11(-6.06%) |
Sep 22, 2011 | 1.886 | 1.913 | 1.689 | 1.770 | 11,043,394 | -0.23(-11.61%) |
Sep 21, 2011 | 2.091 | 2.163 | 1.984 | 2.002 | 6,543,558 | -0.08(-3.86%) |
Sep 20, 2011 | 2.127 | 2.190 | 2.056 | 2.082 | 3,553,081 | -0.03(-1.27%) |
Sep 19, 2011 | 2.145 | 2.145 | 2.047 | 2.109 | 4,542,597 | -0.12(-5.22%) |
Sep 16, 2011 | 2.261 | 2.306 | 2.154 | 2.225 | 7,656,669 | -0.04(-1.58%) |
Sep 15, 2011 | 2.252 | 2.306 | 2.118 | 2.261 | 6,717,445 | +0.08(+3.69%) |
Sep 14, 2011 | 2.145 | 2.243 | 2.011 | 2.181 | 8,087,814 | +0.10(+4.72%) |
Sep 13, 2011 | 2.154 | 2.225 | 1.948 | 2.082 | 9,298,104 | -0.03(-1.27%) |
Sep 12, 2011 | 1.975 | 2.252 | 1.975 | 2.109 | 8,214,624 | -0.01(-0.42%) |
Sep 09, 2011 | 2.386 | 2.386 | 2.002 | 2.118 | 12,952,292 | -0.29(-12.22%) |
Sep 08, 2011 | 2.547 | 2.565 | 2.350 | 2.413 | 10,913,770 | -0.16(-6.25%) |
Sep 07, 2011 | 2.368 | 2.601 | 2.252 | 2.574 | 17,917,544 | +0.53(+25.76%) |
Sep 06, 2011 | 1.832 | 2.109 | 1.823 | 2.047 | 7,949,431 | +0.09(+4.57%) |
Sep 02, 2011 | 2.038 | 2.064 | 1.913 | 1.957 | 7,398,158 | -0.20(-9.13%) |
Sep 01, 2011 | 2.367 | 2.386 | 2.145 | 2.154 | 7,459,662 | -0.17(-7.31%) |
Aug 31, 2011 | 2.574 | 2.627 | 2.297 | 2.324 | 13,498,285 | -0.18(-7.14%) |
Aug 30, 2011 | 2.511 | 2.654 | 2.377 | 2.502 | 10,909,782 | -0.12(-4.44%) |
Aug 29, 2011 | 2.288 | 2.699 | 2.279 | 2.619 | 14,017,469 | +0.42(+19.11%) |
Aug 26, 2011 | 2.029 | 2.270 | 1.930 | 2.199 | 14,294,810 | +0.15(+7.42%) |
Aug 25, 2011 | 2.011 | 2.234 | 1.957 | 2.047 | 19,957,244 | +0.14(+7.51%) |
Aug 24, 2011 | 1.519 | 1.957 | 1.501 | 1.904 | 15,639,242 | +0.39(+26.04%) |
Aug 23, 2011 | 1.555 | 1.573 | 1.421 | 1.510 | 8,563,899 | -0.01(-0.59%) |
Aug 22, 2011 | 1.743 | 1.832 | 1.501 | 1.519 | 9,918,049 | -0.18(-10.53%) |
Aug 19, 2011 | 1.680 | 1.770 | 1.618 | 1.698 | 7,396,968 | +0.04(+2.15%) |
Aug 18, 2011 | 1.725 | 1.787 | 1.609 | 1.662 | 10,654,060 | -0.23(-12.26%) |
Aug 17, 2011 | 1.921 | 1.921 | 1.823 | 1.895 | 7,769,946 | +0.03(+1.44%) |
Aug 16, 2011 | 1.966 | 1.975 | 1.841 | 1.868 | 7,838,615 | -0.13(-6.70%) |
Aug 15, 2011 | 2.029 | 2.038 | 1.908 | 2.002 | 11,004,401 | +0.06(+3.23%) |
Aug 12, 2011 | 2.207 | 2.207 | 1.913 | 1.939 | 9,392,945 | -0.17(-8.05%) |
Aug 11, 2011 | 1.957 | 2.225 | 1.859 | 2.109 | 11,369,523 | +0.27(+14.56%) |
Aug 10, 2011 | 2.002 | 2.091 | 1.823 | 1.841 | 9,639,465 | -0.26(-12.34%) |
Aug 09, 2011 | 2.619 | 2.234 | 1.850 | 2.100 | 15,543,100 | +0.41(+24.34%) |
Aug 08, 2011 | 2.619 | 2.708 | 1.671 | 1.689 | 22,325,052 | -1.15(-40.57%) |
Aug 05, 2011 | 3.137 | 3.235 | 2.708 | 2.842 | 10,438,216 | -0.04(-1.24%) |
Aug 04, 2011 | 3.441 | 3.459 | 2.878 | 2.878 | 15,304,033 | -0.74(-20.49%) |
Aug 03, 2011 | 3.485 | 3.726 | 3.369 | 3.620 | 7,280,746 | +0.13(+3.85%) |
Aug 02, 2011 | 3.584 | 3.709 | 3.477 | 3.485 | 7,969,331 | -0.04(-1.02%) |
Aug 01, 2011 | 3.637 | 3.673 | 3.369 | 3.521 | 8,948,742 | -0.04(-1.01%) |
Jul 29, 2011 | 3.700 | 3.709 | 3.548 | 3.557 | 8,853,941 | -0.20(-5.24%) |
Jul 28, 2011 | 3.852 | 3.914 | 3.745 | 3.754 | 5,641,698 | -0.10(-2.55%) |
Jul 27, 2011 | 3.959 | 4.022 | 3.745 | 3.852 | 6,910,984 | -0.17(-4.22%) |
Jul 26, 2011 | 3.718 | 4.071 | 3.682 | 4.022 | 13,566,640 | +0.32(+8.70%) |
Jul 25, 2011 | 3.718 | 3.870 | 3.682 | 3.700 | 11,429,758 | -0.03(-0.72%) |
Jul 22, 2011 | 3.593 | 3.745 | 3.485 | 3.727 | 18,504,712 | +0.04(+1.21%) |
Jul 21, 2011 | 3.932 | 3.932 | 3.673 | 3.682 | 10,516,461 | -0.22(-5.72%) |
Jul 20, 2011 | 4.022 | 4.031 | 3.803 | 3.905 | 11,357,196 | -0.10(-2.46%) |
Jul 19, 2011 | 4.138 | 4.308 | 3.941 | 4.004 | 11,212,887 | -0.13(-3.03%) |
Jul 18, 2011 | 4.889 | 5.005 | 3.932 | 4.129 | 24,216,752 | -1.23(-23.00%) |
Jul 15, 2011 | 5.434 | 5.478 | 5.228 | 5.362 | 7,554,808 | -0.04(-0.66%) |
Jul 14, 2011 | 5.729 | 5.729 | 5.362 | 5.398 | 5,210,165 | -0.29(-5.03%) |
Jul 13, 2011 | 5.675 | 5.863 | 5.541 | 5.684 | 3,676,747 | +0.09(+1.60%) |
Jul 12, 2011 | 5.648 | 5.898 | 5.568 | 5.595 | 4,029,342 | -0.04(-0.63%) |
Jul 11, 2011 | 5.809 | 5.809 | 5.550 | 5.630 | 3,438,738 | -0.28(-4.69%) |
Jul 08, 2011 | 5.916 | 5.979 | 5.751 | 5.907 | 5,055,635 | -0.18(-2.94%) |
Jul 07, 2011 | 6.050 | 6.095 | 5.630 | 6.086 | 9,435,687 | -0.01(-0.15%) |
Jul 06, 2011 | 5.380 | 6.095 | 5.362 | 6.095 | 14,739,780 | +0.69(+12.73%) |
Jul 05, 2011 | 5.478 | 5.523 | 5.380 | 5.407 | 2,800,067 | -0.04(-0.82%) |
Jul 01, 2011 | 5.362 | 5.487 | 5.335 | 5.452 | 5,362,467 | +0.13(+2.52%) |
Jun 30, 2011 | 5.300 | 5.407 | 5.273 | 5.318 | 4,645,804 | +0.05(+1.02%) |
Jun 29, 2011 | 5.210 | 5.344 | 5.184 | 5.264 | 6,928,021 | +0.13(+2.61%) |
Jun 28, 2011 | 5.264 | 5.291 | 5.085 | 5.130 | 6,212,545 | -0.01(-0.17%) |
Jun 27, 2011 | 5.318 | 5.344 | 5.130 | 5.139 | 7,788,180 | -0.26(-4.80%) |
Jun 24, 2011 | 5.487 | 5.550 | 5.362 | 5.398 | 7,283,433 | -0.01(-0.17%) |
Jun 23, 2011 | 5.630 | 5.639 | 5.291 | 5.407 | 7,592,328 | -0.29(-5.17%) |
Jun 22, 2011 | 5.827 | 5.934 | 5.684 | 5.702 | 2,813,729 | -0.16(-2.74%) |
Jun 21, 2011 | 5.729 | 5.890 | 5.711 | 5.863 | 3,090,196 | +0.20(+3.47%) |
Jun 20, 2011 | 5.693 | 5.729 | 5.657 | 5.666 | 1,893,622 | +0.01(+0.16%) |
Jun 17, 2011 | 5.755 | 5.845 | 5.630 | 5.657 | 4,010,196 | +0.01(+0.16%) |
Jun 16, 2011 | 5.595 | 5.818 | 5.532 | 5.648 | 4,679,209 | +0.08(+1.44%) |
Jun 15, 2011 | 5.559 | 5.764 | 5.496 | 5.568 | 4,352,218 | -0.07(-1.27%) |
Jun 14, 2011 | 5.541 | 5.702 | 5.541 | 5.639 | 4,803,247 | +0.21(+3.95%) |
Jun 13, 2011 | 5.469 | 5.496 | 5.344 | 5.425 | 6,127,119 | -0.01(-0.16%) |
Jun 10, 2011 | 5.264 | 5.577 | 5.103 | 5.434 | 10,648,930 | +0.30(+5.92%) |
Jun 09, 2011 | 5.398 | 5.407 | 4.835 | 5.130 | 15,962,047 | -0.05(-1.03%) |
Jun 08, 2011 | 6.041 | 6.421 | 5.175 | 5.184 | 24,935,954 | -1.31(-20.22%) |
Jun 07, 2011 | 6.676 | 6.802 | 6.497 | 6.497 | 3,286,985 | -0.09(-1.36%) |
Jun 06, 2011 | 6.756 | 6.792 | 6.551 | 6.587 | 3,249,274 | -0.19(-2.77%) |