Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.517 | 4.595 | 4.469 | 4.575 | 1,667,654 | +0.05(+1.07%) |
May 30, 2012 | 4.508 | 4.546 | 4.479 | 4.527 | 881,821 | -0.04(-0.85%) |
May 29, 2012 | 4.546 | 4.595 | 4.493 | 4.566 | 1,201,229 | +0.07(+1.51%) |
May 25, 2012 | 4.411 | 4.537 | 4.382 | 4.498 | 1,149,626 | +0.07(+1.53%) |
May 24, 2012 | 4.372 | 4.469 | 4.343 | 4.430 | 1,035,705 | +0.05(+1.10%) |
May 23, 2012 | 4.256 | 4.411 | 4.227 | 4.382 | 862,376 | +0.09(+2.03%) |
May 22, 2012 | 4.266 | 4.372 | 4.256 | 4.295 | 1,510,823 | +0.02(+0.45%) |
May 21, 2012 | 4.189 | 4.295 | 4.169 | 4.276 | 1,031,922 | +0.09(+2.08%) |
May 18, 2012 | 4.266 | 4.266 | 4.150 | 4.189 | 1,169,037 | -0.07(-1.59%) |
May 17, 2012 | 4.353 | 4.372 | 4.227 | 4.256 | 733,229 | -0.09(-2.00%) |
May 16, 2012 | 4.488 | 4.488 | 4.334 | 4.343 | 939,015 | -0.10(-2.18%) |
May 15, 2012 | 4.459 | 4.517 | 4.392 | 4.440 | 1,557,446 | -0.03(-0.65%) |
May 14, 2012 | 4.517 | 4.614 | 4.451 | 4.469 | 683,250 | -0.12(-2.53%) |
May 11, 2012 | 4.527 | 4.653 | 4.508 | 4.585 | 4,555,991 | +0.01(+0.21%) |
May 10, 2012 | 4.537 | 4.614 | 4.508 | 4.575 | 1,759,590 | +0.09(+1.94%) |
May 09, 2012 | 4.392 | 4.546 | 4.363 | 4.488 | 2,338,945 | +0.06(+1.31%) |
May 08, 2012 | 4.382 | 4.493 | 4.353 | 4.430 | 2,774,380 | +0.00(+0.00%) |
May 07, 2012 | 4.459 | 4.508 | 4.392 | 4.430 | 3,133,260 | -0.05(-1.08%) |
May 04, 2012 | 4.711 | 4.711 | 4.479 | 4.479 | 3,741,275 | -0.26(-5.51%) |
May 03, 2012 | 4.943 | 5.069 | 4.711 | 4.740 | 2,380,423 | -0.25(-5.04%) |
May 02, 2012 | 4.914 | 5.059 | 4.885 | 4.991 | 1,395,057 | +0.03(+0.58%) |
May 01, 2012 | 4.991 | 5.137 | 4.885 | 4.962 | 2,574,903 | -0.04(-0.77%) |
Apr 30, 2012 | 5.320 | 5.349 | 4.982 | 5.001 | 2,237,225 | -0.35(-6.51%) |
Apr 27, 2012 | 5.543 | 5.698 | 5.301 | 5.349 | 3,653,596 | -0.37(-6.43%) |
Apr 26, 2012 | 5.543 | 5.717 | 5.543 | 5.717 | 1,712,782 | +0.18(+3.32%) |
Apr 25, 2012 | 5.553 | 5.635 | 5.504 | 5.533 | 1,086,775 | +0.05(+0.88%) |
Apr 24, 2012 | 5.485 | 5.543 | 5.422 | 5.485 | 1,079,531 | +0.01(+0.18%) |
Apr 23, 2012 | 5.436 | 5.494 | 5.398 | 5.475 | 962,243 | -0.06(-1.05%) |
Apr 20, 2012 | 5.572 | 5.630 | 5.494 | 5.533 | 1,227,323 | +0.03(+0.53%) |
Apr 19, 2012 | 5.543 | 5.707 | 5.465 | 5.504 | 1,043,273 | -0.05(-0.87%) |
Apr 18, 2012 | 5.494 | 5.601 | 5.465 | 5.553 | 946,755 | +0.05(+0.88%) |
Apr 17, 2012 | 5.504 | 5.640 | 5.494 | 5.504 | 1,259,633 | +0.05(+0.98%) |
Apr 16, 2012 | 5.504 | 5.533 | 5.427 | 5.451 | 726,386 | -0.05(-0.88%) |
Apr 13, 2012 | 5.669 | 5.678 | 5.494 | 5.499 | 1,161,388 | -0.22(-3.81%) |
Apr 12, 2012 | 5.514 | 5.727 | 5.514 | 5.717 | 818,159 | +0.19(+3.41%) |
Apr 11, 2012 | 5.494 | 5.543 | 5.446 | 5.528 | 1,387,038 | +0.10(+1.87%) |
Apr 10, 2012 | 5.553 | 5.615 | 5.398 | 5.427 | 716,003 | -0.14(-2.43%) |
Apr 09, 2012 | 5.601 | 5.630 | 5.533 | 5.562 | 871,722 | -0.16(-2.87%) |
Apr 05, 2012 | 5.649 | 5.746 | 5.620 | 5.727 | 548,564 | +0.04(+0.68%) |
Apr 04, 2012 | 5.717 | 5.765 | 5.659 | 5.688 | 1,145,467 | -0.12(-2.00%) |
Apr 03, 2012 | 5.959 | 5.997 | 5.785 | 5.804 | 1,097,105 | -0.15(-2.60%) |
Apr 02, 2012 | 5.910 | 6.046 | 5.833 | 5.959 | 1,275,860 | +0.01(+0.24%) |
Mar 30, 2012 | 5.997 | 6.085 | 5.881 | 5.944 | 1,387,932 | -0.05(-0.89%) |
Mar 29, 2012 | 6.046 | 6.104 | 5.891 | 5.997 | 1,377,623 | -0.11(-1.74%) |
Mar 28, 2012 | 6.191 | 6.239 | 6.036 | 6.104 | 1,269,584 | -0.09(-1.41%) |
Mar 27, 2012 | 6.181 | 6.239 | 6.104 | 6.191 | 1,137,163 | +0.01(+0.16%) |
Mar 26, 2012 | 6.133 | 6.288 | 6.065 | 6.181 | 1,437,711 | +0.15(+2.40%) |
Mar 23, 2012 | 6.036 | 6.065 | 5.930 | 6.036 | 1,134,660 | -0.02(-0.32%) |
Mar 22, 2012 | 6.094 | 6.143 | 5.988 | 6.056 | 661,631 | -0.13(-2.03%) |
Mar 21, 2012 | 6.210 | 6.288 | 6.133 | 6.181 | 644,939 | +0.00(+0.00%) |
Mar 20, 2012 | 6.152 | 6.297 | 6.133 | 6.181 | 977,611 | -0.02(-0.31%) |
Mar 19, 2012 | 6.152 | 6.375 | 6.133 | 6.201 | 1,302,336 | +0.05(+0.79%) |
Mar 16, 2012 | 6.143 | 6.181 | 6.075 | 6.152 | 1,056,879 | +0.03(+0.47%) |
Mar 15, 2012 | 6.075 | 6.191 | 5.949 | 6.123 | 1,285,128 | +0.07(+1.12%) |
Mar 14, 2012 | 6.133 | 6.210 | 6.046 | 6.056 | 918,402 | -0.07(-1.11%) |
Mar 13, 2012 | 6.152 | 6.191 | 6.007 | 6.123 | 1,295,382 | +0.03(+0.48%) |
Mar 12, 2012 | 6.143 | 6.181 | 6.056 | 6.094 | 531,226 | -0.07(-1.10%) |
Mar 09, 2012 | 6.036 | 6.230 | 6.036 | 6.162 | 643,225 | +0.08(+1.27%) |
Mar 08, 2012 | 6.017 | 6.114 | 5.949 | 6.085 | 610,802 | +0.11(+1.78%) |
Mar 07, 2012 | 5.881 | 6.017 | 5.881 | 5.978 | 888,772 | +0.11(+1.81%) |
Mar 06, 2012 | 5.814 | 5.930 | 5.804 | 5.872 | 1,225,008 | -0.03(-0.57%) |
Mar 05, 2012 | 6.007 | 6.017 | 5.852 | 5.906 | 1,180,262 | -0.14(-2.32%) |
Mar 02, 2012 | 6.162 | 6.230 | 5.988 | 6.046 | 1,618,197 | -0.10(-1.65%) |
Mar 01, 2012 | 6.239 | 6.346 | 6.143 | 6.147 | 1,398,435 | -0.03(-0.55%) |
Feb 29, 2012 | 6.442 | 6.510 | 6.143 | 6.181 | 2,168,383 | -0.24(-3.76%) |
Feb 28, 2012 | 6.394 | 6.520 | 6.336 | 6.423 | 1,384,558 | +0.06(+0.99%) |
Feb 27, 2012 | 6.075 | 6.471 | 5.901 | 6.360 | 2,565,177 | +0.26(+4.20%) |
Feb 24, 2012 | 6.220 | 6.259 | 6.065 | 6.104 | 917,887 | -0.12(-1.87%) |
Feb 23, 2012 | 6.027 | 6.230 | 5.930 | 6.220 | 2,172,967 | +0.19(+3.21%) |
Feb 22, 2012 | 6.249 | 6.365 | 6.017 | 6.027 | 2,432,116 | -0.20(-3.26%) |
Feb 21, 2012 | 6.317 | 6.471 | 6.201 | 6.230 | 1,776,082 | -0.10(-1.53%) |
Feb 17, 2012 | 6.539 | 6.549 | 6.326 | 6.326 | 1,769,618 | -0.16(-2.53%) |
Feb 16, 2012 | 6.259 | 6.554 | 6.239 | 6.491 | 3,540,965 | +0.26(+4.19%) |
Feb 15, 2012 | 6.307 | 6.442 | 6.181 | 6.230 | 2,746,737 | -0.06(-0.92%) |
Feb 14, 2012 | 6.075 | 6.307 | 6.075 | 6.288 | 2,193,211 | +0.20(+3.26%) |
Feb 13, 2012 | 6.085 | 6.133 | 5.959 | 6.089 | 2,115,588 | +0.03(+0.56%) |
Feb 10, 2012 | 5.746 | 6.239 | 5.659 | 6.056 | 2,648,989 | +0.05(+0.81%) |
Feb 09, 2012 | 5.997 | 6.065 | 5.910 | 6.007 | 2,462,096 | +0.05(+0.81%) |
Feb 08, 2012 | 5.814 | 5.997 | 5.785 | 5.959 | 1,869,383 | +0.16(+2.84%) |
Feb 07, 2012 | 5.794 | 5.881 | 5.698 | 5.794 | 2,629,103 | +0.01(+0.17%) |
Feb 06, 2012 | 5.833 | 5.862 | 5.707 | 5.785 | 1,441,773 | -0.09(-1.48%) |
Feb 03, 2012 | 5.804 | 5.949 | 5.804 | 5.872 | 1,660,626 | +0.08(+1.34%) |
Feb 02, 2012 | 5.756 | 5.843 | 5.688 | 5.794 | 1,902,510 | +0.03(+0.50%) |
Feb 01, 2012 | 5.562 | 5.765 | 5.553 | 5.765 | 1,868,608 | +0.22(+4.01%) |
Jan 31, 2012 | 5.611 | 5.611 | 5.470 | 5.543 | 987,177 | -0.01(-0.17%) |
Jan 30, 2012 | 5.485 | 5.591 | 5.407 | 5.553 | 1,095,722 | +0.01(+0.17%) |
Jan 27, 2012 | 5.378 | 5.582 | 5.378 | 5.543 | 1,081,867 | +0.09(+1.60%) |
Jan 26, 2012 | 5.427 | 5.543 | 5.388 | 5.456 | 2,106,958 | +0.03(+0.53%) |
Jan 25, 2012 | 5.446 | 5.465 | 5.330 | 5.427 | 1,857,711 | -0.05(-0.88%) |
Jan 24, 2012 | 5.282 | 5.475 | 5.224 | 5.475 | 1,662,621 | +0.18(+3.47%) |
Jan 23, 2012 | 5.204 | 5.378 | 5.156 | 5.291 | 1,186,255 | +0.08(+1.48%) |
Jan 20, 2012 | 5.001 | 5.214 | 4.982 | 5.214 | 987,792 | +0.18(+3.65%) |
Jan 19, 2012 | 4.982 | 5.146 | 4.982 | 5.030 | 1,302,270 | +0.04(+0.78%) |
Jan 18, 2012 | 4.817 | 5.001 | 4.788 | 4.991 | 4,324,461 | +0.17(+3.61%) |
Jan 17, 2012 | 4.701 | 4.837 | 4.701 | 4.817 | 898,485 | +0.11(+2.26%) |
Jan 13, 2012 | 4.692 | 4.779 | 4.653 | 4.711 | 747,633 | -0.03(-0.61%) |
Jan 12, 2012 | 4.721 | 4.783 | 4.643 | 4.740 | 565,280 | +0.06(+1.24%) |
Jan 11, 2012 | 4.711 | 4.759 | 4.643 | 4.682 | 1,338,745 | -0.06(-1.22%) |
Jan 10, 2012 | 4.740 | 4.769 | 4.672 | 4.740 | 700,638 | +0.09(+1.87%) |
Jan 09, 2012 | 4.508 | 4.682 | 4.508 | 4.653 | 1,290,631 | +0.16(+3.66%) |
Jan 06, 2012 | 4.459 | 4.566 | 4.401 | 4.488 | 989,115 | +0.03(+0.65%) |
Jan 05, 2012 | 4.401 | 4.469 | 4.382 | 4.459 | 934,699 | +0.04(+0.88%) |
Jan 04, 2012 | 4.450 | 4.508 | 4.402 | 4.421 | 660,432 | +0.20(+4.82%) |
Dec 30, 2011 | 4.247 | 4.276 | 4.179 | 4.218 | 808,159 | +0.00(+0.00%) |
Dec 29, 2011 | 4.266 | 4.324 | 4.179 | 4.218 | 1,290,563 | -0.04(-0.91%) |
Dec 28, 2011 | 4.363 | 4.372 | 4.256 | 4.256 | 579,862 | -0.10(-2.22%) |
Dec 27, 2011 | 4.353 | 4.401 | 4.305 | 4.353 | 384,852 | -0.02(-0.44%) |
Dec 23, 2011 | 4.353 | 4.430 | 4.295 | 4.372 | 510,158 | +0.26(+6.35%) |
Dec 21, 2011 | 4.150 | 4.189 | 4.092 | 4.111 | 920,205 | -0.08(-1.85%) |
Dec 20, 2011 | 4.034 | 4.198 | 4.014 | 4.189 | 2,137,264 | +0.24(+6.13%) |
Dec 19, 2011 | 4.043 | 4.082 | 3.947 | 3.947 | 1,062,065 | -0.07(-1.69%) |
Dec 16, 2011 | 4.043 | 4.102 | 3.947 | 4.014 | 2,412,551 | +0.01(+0.24%) |
Dec 15, 2011 | 4.024 | 4.063 | 3.937 | 4.005 | 1,297,488 | +0.05(+1.22%) |
Dec 14, 2011 | 4.014 | 4.102 | 3.956 | 3.956 | 1,986,601 | -0.07(-1.68%) |
Dec 13, 2011 | 4.160 | 4.266 | 4.024 | 4.024 | 2,313,364 | -0.10(-2.35%) |
Dec 12, 2011 | 4.372 | 4.459 | 4.106 | 4.121 | 2,415,067 | -0.32(-7.19%) |
Dec 09, 2011 | 4.421 | 4.479 | 4.363 | 4.440 | 2,220,745 | +0.04(+0.88%) |
Dec 08, 2011 | 4.508 | 4.585 | 4.401 | 4.401 | 1,319,590 | -0.18(-4.01%) |
Dec 07, 2011 | 4.459 | 4.614 | 4.450 | 4.585 | 1,156,627 | +0.07(+1.50%) |
Dec 06, 2011 | 4.430 | 4.566 | 4.430 | 4.517 | 1,836,370 | +0.08(+1.74%) |
Dec 05, 2011 | 4.527 | 4.580 | 4.382 | 4.440 | 1,840,803 | +0.00(+0.00%) |
Dec 02, 2011 | 4.382 | 4.498 | 4.382 | 4.440 | 1,791,269 | +0.12(+2.68%) |
Dec 01, 2011 | 4.266 | 4.421 | 4.247 | 4.324 | 1,830,611 | +0.03(+0.68%) |
Nov 30, 2011 | 3.995 | 4.314 | 3.976 | 4.295 | 2,610,357 | +0.33(+8.29%) |
Nov 29, 2011 | 4.150 | 4.210 | 3.927 | 3.966 | 2,494,970 | -0.22(-5.31%) |
Nov 28, 2011 | 4.150 | 4.218 | 4.072 | 4.189 | 1,357,044 | +0.17(+4.34%) |
Nov 25, 2011 | 4.043 | 4.179 | 4.014 | 4.014 | 634,102 | -0.04(-0.95%) |
Nov 23, 2011 | 4.208 | 4.247 | 4.053 | 4.053 | 1,882,336 | -0.19(-4.56%) |
Nov 22, 2011 | 4.363 | 4.430 | 4.247 | 4.247 | 1,390,513 | -0.10(-2.23%) |
Nov 21, 2011 | 4.372 | 4.440 | 4.305 | 4.343 | 1,448,967 | -0.14(-3.02%) |
Nov 18, 2011 | 4.488 | 4.556 | 4.440 | 4.479 | 1,379,525 | +0.01(+0.22%) |
Nov 17, 2011 | 4.595 | 4.663 | 4.401 | 4.469 | 1,936,493 | -0.13(-2.74%) |
Nov 16, 2011 | 4.595 | 4.769 | 4.566 | 4.595 | 1,180,669 | -0.08(-1.66%) |
Nov 15, 2011 | 4.595 | 4.711 | 4.546 | 4.672 | 1,125,181 | +0.05(+1.05%) |
Nov 14, 2011 | 4.798 | 4.837 | 4.605 | 4.624 | 931,879 | -0.22(-4.59%) |
Nov 11, 2011 | 4.750 | 4.866 | 4.740 | 4.846 | 1,062,191 | +0.15(+3.30%) |
Nov 10, 2011 | 4.605 | 4.721 | 4.517 | 4.692 | 1,948,684 | +0.15(+3.41%) |
Nov 09, 2011 | 4.682 | 4.769 | 4.527 | 4.537 | 3,520,085 | -0.28(-5.82%) |
Nov 08, 2011 | 4.837 | 4.924 | 4.740 | 4.817 | 2,473,533 | +0.03(+0.61%) |
Nov 07, 2011 | 4.895 | 4.943 | 4.721 | 4.788 | 1,472,977 | -0.12(-2.37%) |
Nov 04, 2011 | 4.730 | 4.953 | 4.721 | 4.904 | 1,482,490 | +0.10(+2.01%) |
Nov 03, 2011 | 4.692 | 4.817 | 4.595 | 4.808 | 1,413,789 | +0.18(+3.97%) |
Nov 02, 2011 | 4.634 | 4.692 | 4.537 | 4.624 | 2,291,639 | +0.08(+1.70%) |
Nov 01, 2011 | 4.508 | 4.653 | 4.479 | 4.546 | 1,534,152 | -0.14(-2.89%) |
Oct 31, 2011 | 4.546 | 4.740 | 4.508 | 4.682 | 2,875,151 | +0.07(+1.47%) |
Oct 28, 2011 | 4.517 | 4.653 | 4.421 | 4.614 | 4,382,484 | -0.28(-5.73%) |
Oct 27, 2011 | 4.914 | 4.996 | 4.808 | 4.895 | 3,548,987 | +0.17(+3.69%) |
Oct 26, 2011 | 4.721 | 4.779 | 4.479 | 4.721 | 3,290,011 | +0.10(+2.09%) |
Oct 25, 2011 | 4.663 | 4.750 | 4.624 | 4.624 | 1,984,874 | -0.11(-2.25%) |
Oct 24, 2011 | 4.585 | 4.885 | 4.585 | 4.730 | 2,457,665 | +0.17(+3.82%) |
Oct 21, 2011 | 4.682 | 4.682 | 4.508 | 4.556 | 3,694,043 | -0.01(-0.21%) |
Oct 20, 2011 | 4.595 | 4.663 | 4.450 | 4.566 | 2,272,265 | -0.05(-1.05%) |
Oct 19, 2011 | 4.643 | 4.692 | 4.585 | 4.614 | 2,030,068 | -0.03(-0.62%) |
Oct 18, 2011 | 4.614 | 4.701 | 4.546 | 4.643 | 1,425,270 | +0.07(+1.48%) |
Oct 17, 2011 | 4.653 | 4.663 | 4.556 | 4.575 | 1,019,352 | -0.13(-2.67%) |
Oct 14, 2011 | 4.750 | 4.837 | 4.663 | 4.701 | 1,944,608 | +0.01(+0.21%) |
Oct 13, 2011 | 4.634 | 4.730 | 4.565 | 4.692 | 2,286,346 | +0.02(+0.41%) |
Oct 12, 2011 | 4.721 | 4.788 | 4.643 | 4.672 | 1,345,433 | +0.01(+0.21%) |
Oct 11, 2011 | 4.575 | 4.711 | 4.546 | 4.663 | 1,213,567 | +0.07(+1.47%) |
Oct 10, 2011 | 4.546 | 4.614 | 4.508 | 4.595 | 2,787,908 | +0.15(+3.26%) |
Oct 07, 2011 | 4.634 | 4.638 | 4.363 | 4.450 | 2,701,018 | -0.16(-3.56%) |
Oct 06, 2011 | 4.571 | 4.634 | 4.372 | 4.614 | 1,938,707 | +0.19(+4.38%) |
Oct 05, 2011 | 4.363 | 4.498 | 4.266 | 4.421 | 2,908,386 | +0.04(+0.88%) |
Oct 04, 2011 | 4.082 | 4.392 | 4.082 | 4.382 | 3,282,779 | +0.25(+6.09%) |
Oct 03, 2011 | 4.227 | 4.334 | 4.121 | 4.131 | 4,728,987 | -0.09(-2.06%) |
Sep 30, 2011 | 4.440 | 4.517 | 4.198 | 4.218 | 2,833,556 | -0.32(-7.04%) |
Sep 29, 2011 | 4.605 | 4.653 | 4.382 | 4.537 | 2,685,537 | +0.06(+1.30%) |
Sep 28, 2011 | 4.866 | 4.924 | 4.479 | 4.479 | 4,389,603 | -0.38(-7.77%) |
Sep 27, 2011 | 4.750 | 4.982 | 4.740 | 4.856 | 1,955,625 | +0.17(+3.72%) |
Sep 26, 2011 | 4.682 | 4.712 | 4.527 | 4.682 | 2,226,993 | +0.02(+0.42%) |
Sep 23, 2011 | 4.421 | 4.730 | 4.324 | 4.663 | 6,324,229 | +0.24(+5.47%) |
Sep 22, 2011 | 4.334 | 4.575 | 4.334 | 4.421 | 3,669,951 | -0.06(-1.30%) |
Sep 21, 2011 | 4.556 | 4.624 | 4.469 | 4.479 | 1,946,103 | -0.07(-1.49%) |
Sep 20, 2011 | 4.556 | 4.634 | 4.517 | 4.546 | 1,799,477 | +0.00(+0.00%) |
Sep 19, 2011 | 4.488 | 4.585 | 4.421 | 4.546 | 3,127,430 | -0.02(-0.42%) |
Sep 16, 2011 | 4.566 | 4.643 | 4.546 | 4.566 | 2,736,525 | +0.01(+0.21%) |
Sep 15, 2011 | 4.682 | 4.700 | 4.546 | 4.556 | 1,803,376 | -0.04(-0.84%) |
Sep 14, 2011 | 4.546 | 4.672 | 4.488 | 4.595 | 1,972,185 | +0.09(+1.93%) |
Sep 13, 2011 | 4.372 | 4.546 | 4.363 | 4.508 | 2,518,576 | +0.16(+3.79%) |
Sep 12, 2011 | 4.111 | 4.353 | 4.111 | 4.343 | 3,233,169 | +0.18(+4.42%) |
Sep 09, 2011 | 4.140 | 4.237 | 4.131 | 4.160 | 2,565,222 | -0.02(-0.46%) |
Sep 08, 2011 | 4.218 | 4.382 | 4.150 | 4.179 | 2,838,697 | -0.06(-1.37%) |
Sep 07, 2011 | 4.043 | 4.295 | 4.034 | 4.237 | 3,764,141 | +0.28(+7.09%) |
Sep 06, 2011 | 3.879 | 3.976 | 3.860 | 3.956 | 3,443,575 | -0.07(-1.68%) |
Sep 02, 2011 | 4.024 | 4.092 | 3.985 | 4.024 | 3,242,861 | -0.07(-1.65%) |
Sep 01, 2011 | 4.227 | 4.273 | 4.092 | 4.092 | 2,526,971 | -0.12(-2.76%) |
Aug 31, 2011 | 4.237 | 4.343 | 4.111 | 4.208 | 3,893,383 | +0.07(+1.64%) |
Aug 30, 2011 | 4.053 | 4.189 | 3.985 | 4.140 | 2,427,061 | +0.08(+1.90%) |
Aug 29, 2011 | 3.889 | 4.063 | 3.889 | 4.063 | 1,818,669 | +0.21(+5.53%) |
Aug 26, 2011 | 3.773 | 3.879 | 3.688 | 3.850 | 1,638,524 | +0.05(+1.27%) |
Aug 25, 2011 | 3.918 | 3.942 | 3.792 | 3.802 | 1,464,365 | -0.11(-2.72%) |
Aug 24, 2011 | 3.908 | 3.956 | 3.840 | 3.908 | 1,177,656 | +0.01(+0.25%) |
Aug 23, 2011 | 3.782 | 3.947 | 3.773 | 3.898 | 7,306,795 | +0.15(+3.87%) |
Aug 22, 2011 | 3.889 | 3.918 | 3.734 | 3.753 | 2,535,212 | -0.08(-2.02%) |
Aug 19, 2011 | 3.715 | 3.898 | 3.705 | 3.831 | 3,030,782 | +0.02(+0.51%) |
Aug 18, 2011 | 4.005 | 4.014 | 3.773 | 3.811 | 2,771,713 | -0.22(-5.52%) |
Aug 17, 2011 | 4.092 | 4.131 | 3.966 | 4.034 | 1,400,006 | -0.04(-0.95%) |
Aug 16, 2011 | 4.131 | 4.160 | 4.024 | 4.072 | 1,930,558 | -0.09(-2.09%) |
Aug 15, 2011 | 4.102 | 4.169 | 4.082 | 4.160 | 2,178,644 | +0.12(+2.87%) |
Aug 12, 2011 | 4.179 | 4.256 | 4.043 | 4.043 | 2,474,220 | -0.09(-2.11%) |
Aug 11, 2011 | 4.160 | 4.256 | 4.092 | 4.131 | 4,600,665 | +0.01(+0.23%) |
Aug 10, 2011 | 4.198 | 4.305 | 4.082 | 4.121 | 2,995,307 | -0.20(-4.70%) |
Aug 09, 2011 | 4.392 | 4.392 | 4.024 | 4.324 | 3,652,374 | +0.18(+4.44%) |
Aug 08, 2011 | 4.295 | 4.353 | 4.014 | 4.140 | 4,303,242 | -0.36(-7.96%) |
Aug 05, 2011 | 4.634 | 4.779 | 4.377 | 4.498 | 6,375,448 | -0.05(-1.06%) |
Aug 04, 2011 | 4.904 | 4.904 | 4.546 | 4.546 | 5,934,361 | -0.43(-8.56%) |
Aug 03, 2011 | 5.020 | 5.069 | 4.885 | 4.972 | 3,644,538 | -0.01(-0.19%) |
Aug 02, 2011 | 5.108 | 5.146 | 4.982 | 4.982 | 3,197,010 | -0.14(-2.74%) |
Aug 01, 2011 | 5.272 | 5.320 | 5.011 | 5.122 | 4,210,907 | -0.04(-0.75%) |
Jul 29, 2011 | 5.137 | 5.320 | 5.122 | 5.161 | 5,044,821 | +0.01(+0.28%) |
Jul 28, 2011 | 5.282 | 5.282 | 5.137 | 5.146 | 3,904,848 | -0.15(-2.92%) |
Jul 27, 2011 | 5.494 | 5.553 | 5.272 | 5.301 | 3,061,177 | -0.28(-5.03%) |
Jul 26, 2011 | 5.553 | 5.649 | 5.543 | 5.582 | 2,219,363 | +0.02(+0.35%) |
Jul 25, 2011 | 5.669 | 5.669 | 5.514 | 5.562 | 1,875,524 | -0.12(-2.04%) |
Jul 22, 2011 | 5.475 | 5.727 | 5.475 | 5.678 | 1,759,189 | +0.19(+3.53%) |
Jul 21, 2011 | 5.253 | 5.494 | 5.219 | 5.485 | 1,794,365 | +0.23(+4.42%) |
Jul 20, 2011 | 5.349 | 5.436 | 5.180 | 5.253 | 2,423,777 | -0.08(-1.45%) |
Jul 19, 2011 | 5.262 | 5.388 | 4.994 | 5.330 | 1,919,663 | +0.15(+2.80%) |
Jul 18, 2011 | 5.369 | 5.388 | 5.079 | 5.185 | 1,868,530 | -0.23(-4.29%) |
Jul 15, 2011 | 5.417 | 5.446 | 5.320 | 5.417 | 2,113,138 | +0.05(+0.90%) |
Jul 14, 2011 | 5.543 | 5.611 | 5.340 | 5.369 | 2,220,120 | -0.14(-2.46%) |
Jul 13, 2011 | 5.611 | 5.640 | 5.475 | 5.504 | 2,127,479 | -0.09(-1.56%) |
Jul 12, 2011 | 5.833 | 5.843 | 5.572 | 5.591 | 2,545,632 | -0.29(-4.93%) |
Jul 11, 2011 | 6.017 | 6.104 | 5.862 | 5.881 | 1,343,761 | -0.22(-3.65%) |
Jul 08, 2011 | 6.123 | 6.210 | 6.051 | 6.104 | 1,775,988 | -0.21(-3.37%) |
Jul 07, 2011 | 5.804 | 6.375 | 5.746 | 6.317 | 3,363,331 | +0.60(+10.49%) |
Jul 06, 2011 | 5.862 | 5.862 | 5.698 | 5.717 | 1,258,965 | -0.17(-2.96%) |
Jul 05, 2011 | 6.027 | 6.036 | 5.843 | 5.891 | 1,125,573 | -0.13(-2.09%) |
Jul 01, 2011 | 5.949 | 6.065 | 5.872 | 6.017 | 2,991,555 | +0.05(+0.81%) |
Jun 30, 2011 | 5.930 | 6.046 | 5.892 | 5.968 | 3,723,006 | +0.07(+1.15%) |
Jun 29, 2011 | 5.939 | 5.978 | 5.823 | 5.901 | 1,876,498 | +0.01(+0.16%) |
Jun 28, 2011 | 5.794 | 5.901 | 5.717 | 5.891 | 1,870,867 | +0.11(+1.84%) |
Jun 27, 2011 | 5.765 | 5.804 | 5.688 | 5.785 | 691,677 | +0.01(+0.17%) |
Jun 24, 2011 | 5.833 | 5.862 | 5.698 | 5.775 | 5,617,327 | -0.05(-0.83%) |
Jun 23, 2011 | 5.553 | 5.872 | 5.514 | 5.823 | 1,551,887 | +0.18(+3.26%) |
Jun 22, 2011 | 5.659 | 5.727 | 5.572 | 5.640 | 776,021 | -0.07(-1.19%) |
Jun 21, 2011 | 5.572 | 5.746 | 5.523 | 5.707 | 956,185 | +0.17(+3.15%) |
Jun 20, 2011 | 5.519 | 5.533 | 5.456 | 5.533 | 943,255 | +0.03(+0.53%) |
Jun 17, 2011 | 5.620 | 5.620 | 5.465 | 5.504 | 1,361,584 | -0.04(-0.70%) |
Jun 16, 2011 | 5.620 | 5.669 | 5.504 | 5.543 | 920,824 | -0.09(-1.55%) |
Jun 15, 2011 | 5.736 | 5.785 | 5.620 | 5.630 | 1,194,473 | -0.20(-3.48%) |
Jun 14, 2011 | 5.707 | 5.852 | 5.707 | 5.833 | 1,240,751 | +0.20(+3.61%) |
Jun 13, 2011 | 5.669 | 5.707 | 5.562 | 5.630 | 1,114,486 | -0.03(-0.51%) |
Jun 10, 2011 | 5.698 | 5.746 | 5.572 | 5.659 | 1,328,811 | -0.10(-1.68%) |
Jun 09, 2011 | 5.678 | 5.804 | 5.620 | 5.756 | 1,188,653 | +0.10(+1.71%) |
Jun 08, 2011 | 5.727 | 5.775 | 5.630 | 5.659 | 1,331,172 | -0.12(-2.01%) |
Jun 07, 2011 | 5.901 | 5.901 | 5.756 | 5.775 | 1,172,825 | -0.02(-0.33%) |
Jun 06, 2011 | 5.881 | 5.910 | 5.785 | 5.794 | 1,997,541 | -0.05(-0.91%) |