Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.324 | 1.378 | 1.315 | 1.360 | 3,342,682 | +0.00(+0.00%) |
Sep 27, 2012 | 1.289 | 1.360 | 1.289 | 1.360 | 3,165,615 | +0.08(+6.25%) |
Sep 26, 2012 | 1.307 | 1.324 | 1.191 | 1.280 | 4,888,887 | -0.04(-3.36%) |
Sep 25, 2012 | 1.476 | 1.493 | 1.289 | 1.324 | 9,762,965 | -0.15(-10.24%) |
Sep 24, 2012 | 1.538 | 1.538 | 1.458 | 1.476 | 5,276,071 | -0.07(-4.60%) |
Sep 21, 2012 | 1.502 | 1.555 | 1.467 | 1.547 | 6,144,481 | +0.07(+4.82%) |
Sep 20, 2012 | 1.440 | 1.484 | 1.404 | 1.476 | 3,303,455 | +0.03(+1.84%) |
Sep 19, 2012 | 1.422 | 1.493 | 1.404 | 1.449 | 3,506,944 | +0.03(+1.87%) |
Sep 18, 2012 | 1.467 | 1.538 | 1.404 | 1.422 | 3,912,445 | -0.05(-3.61%) |
Sep 17, 2012 | 1.467 | 1.511 | 1.440 | 1.476 | 3,155,070 | +0.00(+0.00%) |
Sep 14, 2012 | 1.564 | 1.600 | 1.449 | 1.476 | 7,617,543 | -0.04(-2.35%) |
Sep 13, 2012 | 1.458 | 1.600 | 1.413 | 1.511 | 7,930,859 | +0.05(+3.66%) |
Sep 12, 2012 | 1.333 | 1.484 | 1.298 | 1.458 | 13,163,601 | -0.09(-5.75%) |
Sep 11, 2012 | 1.449 | 1.627 | 1.378 | 1.547 | 13,869,896 | +0.12(+8.08%) |
Sep 10, 2012 | 1.289 | 1.484 | 1.227 | 1.431 | 16,083,649 | +0.17(+13.38%) |
Sep 07, 2012 | 1.147 | 1.431 | 1.129 | 1.262 | 17,456,432 | +0.13(+11.81%) |
Sep 06, 2012 | 1.013 | 1.138 | 1.013 | 1.129 | 10,600,920 | +0.12(+11.40%) |
Sep 05, 2012 | 1.040 | 1.040 | 0.9955 | 1.013 | 7,119,929 | +0.01(+0.89%) |
Sep 04, 2012 | 1.049 | 1.049 | 0.9955 | 1.004 | 4,659,953 | -0.04(-4.24%) |
Aug 31, 2012 | 1.084 | 1.093 | 1.040 | 1.049 | 1,243,200 | +0.00(+0.00%) |
Aug 30, 2012 | 1.067 | 1.084 | 1.049 | 1.049 | 2,052,594 | -0.03(-2.48%) |
Aug 29, 2012 | 1.058 | 1.084 | 1.049 | 1.076 | 3,244,759 | +0.04(+4.31%) |
Aug 27, 2012 | 1.040 | 1.049 | 0.9777 | 1.031 | 6,074,934 | -0.03(-2.52%) |
Aug 24, 2012 | 0.9866 | 1.076 | 0.9866 | 1.058 | 2,834,685 | +0.03(+2.59%) |
Aug 23, 2012 | 1.058 | 1.076 | 1.004 | 1.031 | 3,924,247 | -0.04(-3.33%) |
Aug 22, 2012 | 1.076 | 1.093 | 1.040 | 1.067 | 2,915,943 | -0.01(-0.83%) |
Aug 21, 2012 | 1.093 | 1.111 | 1.049 | 1.076 | 3,232,229 | -0.01(-0.82%) |
Aug 20, 2012 | 1.093 | 1.129 | 1.067 | 1.084 | 3,028,898 | -0.01(-0.81%) |
Aug 17, 2012 | 1.058 | 1.111 | 1.052 | 1.093 | 2,783,589 | +0.04(+3.36%) |
Aug 16, 2012 | 1.102 | 1.129 | 1.040 | 1.058 | 4,384,889 | -0.04(-4.03%) |
Aug 15, 2012 | 1.138 | 1.156 | 1.093 | 1.102 | 6,526,276 | -0.06(-5.34%) |
Aug 14, 2012 | 1.156 | 1.182 | 1.084 | 1.164 | 11,709,707 | +0.04(+3.15%) |
Aug 13, 2012 | 1.058 | 1.138 | 1.013 | 1.129 | 10,966,273 | +0.12(+12.39%) |
Aug 10, 2012 | 0.9511 | 1.022 | 0.9333 | 1.004 | 7,082,306 | +0.04(+4.63%) |
Aug 09, 2012 | 0.9333 | 0.9689 | 0.9155 | 0.9600 | 7,015,148 | +0.03(+2.86%) |
Aug 08, 2012 | 0.9955 | 1.013 | 0.8853 | 0.9333 | 8,792,376 | -0.02(-1.87%) |
Aug 07, 2012 | 0.9244 | 0.9600 | 0.8853 | 0.9511 | 15,261,970 | +0.07(+7.54%) |
Aug 06, 2012 | 0.7504 | 0.8977 | 0.7377 | 0.8844 | 16,040,442 | +0.14(+18.45%) |
Aug 03, 2012 | 0.8355 | 0.8355 | 0.5852 | 0.7466 | 31,692,304 | -0.04(-4.56%) |
Aug 02, 2012 | 1.111 | 1.289 | 0.7555 | 0.7823 | 60,277,344 | -1.40(-64.08%) |
Aug 01, 2012 | 2.151 | 2.329 | 2.115 | 2.178 | 6,684,676 | +0.04(+1.66%) |
Jul 31, 2012 | 2.133 | 2.222 | 2.062 | 2.142 | 2,838,363 | +0.00(+0.00%) |
Jul 30, 2012 | 2.053 | 2.178 | 2.009 | 2.142 | 2,896,548 | +0.09(+4.33%) |
Jul 27, 2012 | 1.982 | 2.080 | 1.929 | 2.053 | 4,097,037 | +0.09(+4.52%) |
Jul 26, 2012 | 2.018 | 2.035 | 1.920 | 1.964 | 6,910,359 | -0.02(-0.90%) |
Jul 25, 2012 | 1.973 | 2.009 | 1.920 | 1.982 | 3,532,046 | +0.04(+1.83%) |
Jul 24, 2012 | 2.027 | 2.044 | 1.938 | 1.947 | 3,747,221 | -0.05(-2.67%) |
Jul 23, 2012 | 2.018 | 2.053 | 1.973 | 2.000 | 2,606,150 | -0.12(-5.46%) |
Jul 20, 2012 | 2.071 | 2.240 | 2.062 | 2.115 | 2,418,706 | +0.00(+0.00%) |
Jul 19, 2012 | 2.302 | 2.347 | 2.098 | 2.115 | 4,123,213 | -0.18(-7.75%) |
Jul 18, 2012 | 2.062 | 2.347 | 2.053 | 2.293 | 6,116,502 | +0.22(+10.73%) |
Jul 17, 2012 | 2.169 | 2.178 | 2.044 | 2.071 | 2,478,827 | -0.05(-2.51%) |
Jul 16, 2012 | 2.133 | 2.267 | 2.098 | 2.124 | 3,043,167 | -0.02(-0.83%) |
Jul 13, 2012 | 2.124 | 2.213 | 2.115 | 2.142 | 3,467,555 | +0.04(+1.69%) |
Jul 12, 2012 | 2.062 | 2.169 | 1.920 | 2.107 | 7,633,157 | +0.03(+1.28%) |
Jul 11, 2012 | 2.187 | 2.195 | 2.062 | 2.080 | 5,125,632 | -0.11(-4.88%) |
Jul 10, 2012 | 2.347 | 2.427 | 2.151 | 2.187 | 4,579,807 | -0.13(-5.75%) |
Jul 09, 2012 | 2.400 | 2.444 | 2.311 | 2.320 | 3,760,545 | -0.10(-4.04%) |
Jul 06, 2012 | 2.427 | 2.444 | 2.329 | 2.418 | 2,874,549 | -0.06(-2.51%) |
Jul 05, 2012 | 2.729 | 2.738 | 2.462 | 2.480 | 5,546,986 | -0.26(-9.42%) |
Jul 03, 2012 | 2.622 | 2.738 | 2.578 | 2.738 | 2,806,569 | +0.12(+4.41%) |
Jul 02, 2012 | 2.578 | 2.649 | 2.560 | 2.622 | 4,965,379 | +0.06(+2.43%) |
Jun 29, 2012 | 2.542 | 2.560 | 2.462 | 2.560 | 4,195,357 | +0.16(+6.67%) |
Jun 28, 2012 | 2.338 | 2.427 | 2.293 | 2.400 | 4,351,214 | +0.02(+0.75%) |
Jun 27, 2012 | 2.240 | 2.444 | 2.204 | 2.382 | 5,622,021 | +0.15(+6.77%) |
Jun 26, 2012 | 2.320 | 2.355 | 2.133 | 2.231 | 3,659,929 | -0.07(-3.09%) |
Jun 25, 2012 | 2.400 | 2.418 | 2.275 | 2.302 | 3,181,696 | -0.19(-7.50%) |
Jun 22, 2012 | 2.400 | 2.489 | 2.324 | 2.489 | 2,886,550 | +0.12(+4.87%) |
Jun 21, 2012 | 2.524 | 2.595 | 2.355 | 2.373 | 3,465,131 | -0.20(-7.93%) |
Jun 20, 2012 | 2.480 | 2.622 | 2.444 | 2.578 | 5,530,223 | +0.10(+3.94%) |
Jun 19, 2012 | 2.400 | 2.533 | 2.400 | 2.480 | 4,043,054 | +0.12(+5.28%) |
Jun 18, 2012 | 2.355 | 2.427 | 2.329 | 2.355 | 3,461,821 | -0.04(-1.49%) |
Jun 15, 2012 | 2.178 | 2.400 | 2.178 | 2.391 | 4,876,050 | +0.21(+9.80%) |
Jun 14, 2012 | 2.178 | 2.195 | 2.133 | 2.178 | 2,546,634 | +0.01(+0.41%) |
Jun 13, 2012 | 2.213 | 2.222 | 2.142 | 2.169 | 3,100,771 | -0.05(-2.40%) |
Jun 12, 2012 | 2.178 | 2.249 | 2.115 | 2.222 | 2,221,355 | +0.12(+5.93%) |
Jun 11, 2012 | 2.275 | 2.320 | 2.098 | 2.098 | 2,893,717 | -0.12(-5.60%) |
Jun 08, 2012 | 2.178 | 2.240 | 2.133 | 2.222 | 1,726,609 | +0.03(+1.21%) |
Jun 07, 2012 | 2.311 | 2.373 | 2.178 | 2.195 | 2,443,948 | -0.04(-1.98%) |
Jun 06, 2012 | 2.098 | 2.267 | 2.089 | 2.240 | 4,032,010 | +0.18(+8.62%) |
Jun 05, 2012 | 2.000 | 2.107 | 1.964 | 2.062 | 4,000,672 | +0.04(+2.20%) |
Jun 04, 2012 | 2.062 | 2.089 | 1.955 | 2.018 | 2,378,212 | -0.03(-1.30%) |
Jun 01, 2012 | 2.115 | 2.142 | 2.044 | 2.044 | 4,019,406 | -0.21(-9.45%) |
May 31, 2012 | 2.187 | 2.275 | 2.071 | 2.258 | 4,291,847 | +0.05(+2.42%) |
May 30, 2012 | 2.249 | 2.249 | 2.133 | 2.204 | 4,078,605 | -0.09(-3.88%) |
May 29, 2012 | 2.115 | 2.293 | 2.080 | 2.293 | 5,397,308 | +0.27(+13.16%) |
May 25, 2012 | 2.124 | 2.169 | 2.000 | 2.027 | 2,565,226 | -0.11(-5.00%) |
May 24, 2012 | 2.151 | 2.178 | 2.027 | 2.133 | 3,167,339 | +0.02(+0.84%) |
May 23, 2012 | 2.160 | 2.169 | 2.044 | 2.115 | 6,526,801 | -0.10(-4.42%) |
May 22, 2012 | 2.098 | 2.347 | 2.071 | 2.213 | 12,674,817 | +0.12(+5.51%) |
May 21, 2012 | 2.009 | 2.169 | 1.955 | 2.098 | 4,842,315 | +0.12(+6.31%) |
May 18, 2012 | 2.044 | 2.080 | 1.902 | 1.973 | 9,373,509 | -0.10(-4.72%) |
May 17, 2012 | 2.293 | 2.302 | 2.062 | 2.071 | 8,156,350 | -0.20(-8.98%) |
May 16, 2012 | 2.453 | 2.507 | 2.267 | 2.275 | 6,335,611 | -0.14(-5.88%) |
May 15, 2012 | 2.515 | 2.524 | 2.400 | 2.418 | 6,945,508 | -0.10(-3.89%) |
May 14, 2012 | 2.578 | 2.622 | 2.471 | 2.515 | 5,325,688 | -0.13(-5.03%) |
May 11, 2012 | 2.773 | 2.773 | 2.622 | 2.649 | 4,473,756 | -0.16(-5.70%) |
May 10, 2012 | 2.942 | 2.978 | 2.782 | 2.809 | 3,407,092 | -0.10(-3.36%) |
May 09, 2012 | 2.755 | 2.951 | 2.684 | 2.907 | 5,101,545 | +0.09(+3.15%) |
May 08, 2012 | 2.853 | 2.889 | 2.720 | 2.818 | 5,370,433 | -0.06(-2.16%) |
May 07, 2012 | 2.782 | 2.942 | 2.764 | 2.880 | 3,254,551 | +0.06(+2.21%) |
May 04, 2012 | 2.809 | 2.871 | 2.738 | 2.818 | 5,711,380 | -0.04(-1.55%) |
May 03, 2012 | 2.951 | 2.969 | 2.827 | 2.862 | 6,616,450 | -0.10(-3.30%) |
May 02, 2012 | 2.862 | 2.987 | 2.693 | 2.960 | 7,047,357 | +0.06(+2.15%) |
May 01, 2012 | 3.049 | 3.075 | 2.764 | 2.898 | 9,781,290 | -0.18(-5.78%) |
Apr 30, 2012 | 3.164 | 3.164 | 3.031 | 3.075 | 3,446,836 | -0.09(-2.81%) |
Apr 27, 2012 | 3.155 | 3.200 | 3.067 | 3.164 | 6,225,366 | -0.04(-1.11%) |
Apr 26, 2012 | 3.013 | 3.218 | 2.978 | 3.200 | 6,479,855 | +0.14(+4.65%) |
Apr 25, 2012 | 2.969 | 3.075 | 2.853 | 3.058 | 12,211,384 | +0.17(+5.85%) |
Apr 24, 2012 | 3.031 | 3.058 | 2.853 | 2.889 | 10,862,276 | -0.16(-5.25%) |
Apr 23, 2012 | 3.289 | 3.351 | 3.031 | 3.049 | 14,358,084 | -0.22(-6.79%) |
Apr 20, 2012 | 3.538 | 3.547 | 3.253 | 3.271 | 9,457,420 | -0.20(-5.64%) |
Apr 19, 2012 | 3.573 | 3.591 | 3.431 | 3.467 | 7,178,081 | -0.09(-2.50%) |
Apr 18, 2012 | 3.591 | 3.627 | 3.404 | 3.555 | 17,847,294 | -0.09(-2.44%) |
Apr 17, 2012 | 3.733 | 3.778 | 3.644 | 3.644 | 3,815,055 | -0.04(-1.20%) |
Apr 16, 2012 | 3.822 | 3.849 | 3.680 | 3.689 | 4,180,372 | -0.04(-1.19%) |
Apr 13, 2012 | 3.840 | 3.867 | 3.698 | 3.733 | 4,560,512 | -0.13(-3.45%) |
Apr 12, 2012 | 3.875 | 3.929 | 3.804 | 3.867 | 7,306,870 | +0.01(+0.23%) |
Apr 11, 2012 | 3.867 | 3.929 | 3.831 | 3.858 | 5,520,102 | +0.08(+2.12%) |
Apr 10, 2012 | 4.018 | 4.098 | 3.742 | 3.778 | 12,051,847 | -0.21(-5.35%) |
Apr 09, 2012 | 4.151 | 4.204 | 3.964 | 3.991 | 12,532,322 | -0.30(-7.04%) |
Apr 05, 2012 | 4.409 | 4.436 | 4.275 | 4.293 | 6,788,312 | -0.17(-3.79%) |
Apr 04, 2012 | 4.391 | 4.471 | 4.293 | 4.462 | 8,236,294 | +0.02(+0.40%) |
Apr 03, 2012 | 4.498 | 4.542 | 4.382 | 4.444 | 7,218,861 | -0.08(-1.77%) |
Apr 02, 2012 | 4.400 | 4.560 | 4.391 | 4.524 | 6,777,621 | +0.12(+2.62%) |
Mar 30, 2012 | 4.444 | 4.551 | 4.355 | 4.409 | 6,668,784 | +0.02(+0.40%) |
Mar 29, 2012 | 4.293 | 4.444 | 4.258 | 4.391 | 6,913,445 | +0.04(+0.82%) |
Mar 28, 2012 | 4.355 | 4.453 | 4.284 | 4.355 | 7,539,093 | -0.01(-0.20%) |
Mar 27, 2012 | 4.524 | 4.560 | 4.329 | 4.364 | 7,106,230 | -0.12(-2.77%) |
Mar 26, 2012 | 4.382 | 4.506 | 4.338 | 4.489 | 7,392,037 | +0.13(+3.06%) |
Mar 23, 2012 | 4.178 | 4.378 | 4.106 | 4.355 | 7,148,820 | +0.18(+4.26%) |
Mar 22, 2012 | 4.338 | 4.338 | 4.151 | 4.178 | 8,537,684 | -0.22(-5.05%) |
Mar 21, 2012 | 4.471 | 4.574 | 4.364 | 4.400 | 4,728,244 | -0.03(-0.60%) |
Mar 20, 2012 | 4.426 | 4.471 | 4.329 | 4.426 | 5,602,318 | -0.02(-0.40%) |
Mar 19, 2012 | 4.311 | 4.524 | 4.275 | 4.444 | 4,955,460 | +0.12(+2.88%) |
Mar 16, 2012 | 4.391 | 4.418 | 4.213 | 4.320 | 5,898,963 | -0.04(-1.02%) |
Mar 15, 2012 | 4.275 | 4.453 | 4.204 | 4.364 | 5,812,065 | +0.09(+2.08%) |
Mar 14, 2012 | 4.195 | 4.320 | 4.142 | 4.275 | 5,959,234 | +0.08(+1.91%) |
Mar 13, 2012 | 4.020 | 4.218 | 3.991 | 4.195 | 6,282,462 | +0.26(+6.55%) |
Mar 12, 2012 | 4.106 | 4.142 | 3.920 | 3.938 | 4,373,473 | -0.15(-3.70%) |
Mar 09, 2012 | 3.884 | 4.195 | 3.884 | 4.089 | 9,901,716 | +0.20(+5.02%) |
Mar 08, 2012 | 3.911 | 3.964 | 3.822 | 3.893 | 4,051,007 | +0.04(+0.92%) |
Mar 07, 2012 | 3.769 | 3.893 | 3.733 | 3.858 | 5,194,654 | +0.13(+3.58%) |
Mar 06, 2012 | 3.804 | 3.920 | 3.653 | 3.724 | 9,713,514 | -0.20(-4.99%) |
Mar 05, 2012 | 3.849 | 3.929 | 3.751 | 3.920 | 5,038,309 | +0.04(+1.15%) |
Mar 02, 2012 | 3.991 | 4.000 | 3.831 | 3.875 | 8,227,804 | -0.10(-2.46%) |
Mar 01, 2012 | 4.035 | 4.053 | 3.955 | 3.973 | 7,124,011 | -0.04(-0.89%) |
Feb 29, 2012 | 4.115 | 4.213 | 3.947 | 4.009 | 8,857,131 | -0.04(-1.10%) |
Feb 28, 2012 | 4.204 | 4.306 | 4.053 | 4.053 | 5,486,330 | -0.15(-3.59%) |
Feb 27, 2012 | 4.098 | 4.293 | 4.000 | 4.204 | 5,535,496 | +0.04(+1.07%) |
Feb 24, 2012 | 4.178 | 4.258 | 4.142 | 4.160 | 4,281,008 | -0.01(-0.21%) |
Feb 23, 2012 | 4.169 | 4.320 | 4.089 | 4.169 | 7,041,730 | +0.00(+0.00%) |
Feb 22, 2012 | 4.364 | 4.453 | 4.164 | 4.169 | 12,541,800 | -0.29(-6.57%) |
Feb 21, 2012 | 4.222 | 4.498 | 4.151 | 4.462 | 15,540,631 | +0.25(+5.91%) |
Feb 17, 2012 | 4.231 | 4.275 | 4.133 | 4.213 | 6,122,144 | +0.03(+0.64%) |
Feb 16, 2012 | 3.955 | 4.231 | 3.938 | 4.186 | 11,952,030 | +0.22(+5.61%) |
Feb 15, 2012 | 3.929 | 4.000 | 3.858 | 3.964 | 6,821,240 | +0.05(+1.36%) |
Feb 14, 2012 | 3.911 | 4.071 | 3.858 | 3.911 | 5,055,391 | -0.02(-0.45%) |
Feb 13, 2012 | 3.955 | 3.991 | 3.831 | 3.929 | 4,474,958 | +0.06(+1.61%) |
Feb 10, 2012 | 4.018 | 4.062 | 3.813 | 3.867 | 8,646,666 | -0.27(-6.45%) |
Feb 09, 2012 | 4.009 | 4.360 | 3.947 | 4.133 | 16,102,179 | +0.20(+4.97%) |
Feb 08, 2012 | 3.849 | 4.062 | 3.849 | 3.938 | 7,658,052 | +0.05(+1.37%) |
Feb 07, 2012 | 3.964 | 4.089 | 3.831 | 3.884 | 7,025,045 | -0.10(-2.46%) |
Feb 06, 2012 | 3.849 | 3.991 | 3.751 | 3.982 | 6,884,385 | +0.14(+3.70%) |
Feb 03, 2012 | 3.698 | 3.938 | 3.689 | 3.840 | 11,796,423 | +0.26(+7.20%) |
Feb 02, 2012 | 3.564 | 3.618 | 3.511 | 3.582 | 4,762,604 | +0.04(+1.00%) |
Feb 01, 2012 | 3.484 | 3.644 | 3.395 | 3.547 | 9,333,180 | +0.18(+5.28%) |
Jan 31, 2012 | 3.529 | 3.564 | 3.333 | 3.369 | 7,493,461 | -0.14(-4.05%) |
Jan 30, 2012 | 3.538 | 3.707 | 3.387 | 3.511 | 11,650,506 | -0.17(-4.59%) |
Jan 27, 2012 | 3.404 | 3.680 | 3.253 | 3.680 | 15,700,031 | +0.24(+6.98%) |
Jan 26, 2012 | 3.698 | 3.707 | 3.387 | 3.440 | 8,665,012 | -0.23(-6.30%) |
Jan 25, 2012 | 3.591 | 3.680 | 3.520 | 3.671 | 9,454,602 | -0.02(-0.48%) |
Jan 24, 2012 | 3.422 | 3.715 | 3.422 | 3.689 | 14,717,521 | +0.08(+2.22%) |
Jan 23, 2012 | 3.769 | 3.795 | 3.520 | 3.609 | 9,644,843 | -0.14(-3.79%) |
Jan 20, 2012 | 3.724 | 3.813 | 3.658 | 3.751 | 4,719,946 | +0.03(+0.72%) |
Jan 19, 2012 | 3.742 | 3.811 | 3.547 | 3.724 | 7,142,406 | +0.02(+0.48%) |
Jan 18, 2012 | 3.511 | 3.742 | 3.404 | 3.707 | 5,502,642 | +0.22(+6.38%) |
Jan 17, 2012 | 3.733 | 3.822 | 3.440 | 3.484 | 14,521,009 | -0.38(-9.88%) |
Jan 13, 2012 | 3.955 | 4.098 | 3.804 | 3.867 | 9,122,672 | -0.04(-1.14%) |
Jan 12, 2012 | 3.831 | 4.009 | 3.769 | 3.911 | 9,958,024 | +0.07(+1.85%) |
Jan 11, 2012 | 3.724 | 3.880 | 3.618 | 3.840 | 11,422,612 | +0.10(+2.61%) |
Jan 10, 2012 | 3.484 | 3.778 | 3.427 | 3.742 | 9,914,965 | +0.32(+9.35%) |
Jan 09, 2012 | 3.520 | 3.538 | 3.395 | 3.422 | 5,107,662 | -0.05(-1.53%) |
Jan 06, 2012 | 3.600 | 3.618 | 3.430 | 3.475 | 7,361,816 | -0.14(-3.93%) |
Jan 05, 2012 | 3.333 | 3.947 | 3.280 | 3.618 | 21,720,126 | +0.24(+7.11%) |
Jan 04, 2012 | 3.155 | 3.431 | 3.129 | 3.378 | 8,784,015 | +0.06(+1.88%) |
Dec 30, 2011 | 3.155 | 3.342 | 3.155 | 3.315 | 4,420,821 | +0.16(+5.07%) |
Dec 29, 2011 | 3.271 | 3.333 | 3.120 | 3.155 | 4,419,776 | -0.08(-2.47%) |
Dec 28, 2011 | 3.324 | 3.351 | 3.155 | 3.235 | 4,110,664 | -0.10(-2.93%) |
Dec 27, 2011 | 3.360 | 3.440 | 3.307 | 3.333 | 3,127,471 | -0.07(-2.09%) |
Dec 23, 2011 | 3.404 | 3.467 | 3.307 | 3.404 | 3,088,898 | +0.34(+11.01%) |
Dec 21, 2011 | 3.182 | 3.191 | 2.987 | 3.067 | 4,581,295 | -0.12(-3.90%) |
Dec 20, 2011 | 3.022 | 3.218 | 2.969 | 3.191 | 6,249,070 | +0.30(+10.46%) |
Dec 19, 2011 | 3.218 | 3.235 | 2.880 | 2.889 | 5,407,203 | -0.28(-8.96%) |
Dec 16, 2011 | 3.129 | 3.209 | 3.110 | 3.173 | 6,533,970 | +0.11(+3.48%) |
Dec 15, 2011 | 3.102 | 3.173 | 3.031 | 3.067 | 8,093,321 | +0.03(+0.88%) |
Dec 14, 2011 | 3.102 | 3.173 | 3.004 | 3.040 | 7,180,785 | -0.10(-3.12%) |
Dec 13, 2011 | 3.342 | 3.431 | 3.049 | 3.138 | 9,530,293 | -0.14(-4.34%) |
Dec 12, 2011 | 3.262 | 3.307 | 3.191 | 3.280 | 9,921,187 | -0.08(-2.38%) |
Dec 09, 2011 | 3.191 | 3.484 | 3.147 | 3.360 | 14,659,151 | +0.14(+4.42%) |
Dec 08, 2011 | 3.200 | 3.440 | 3.004 | 3.218 | 15,980,359 | +0.02(+0.56%) |
Dec 07, 2011 | 2.987 | 3.218 | 2.898 | 3.200 | 8,914,219 | +0.20(+6.51%) |
Dec 06, 2011 | 3.067 | 3.147 | 2.915 | 3.004 | 7,365,272 | -0.07(-2.31%) |
Dec 05, 2011 | 2.827 | 3.191 | 2.764 | 3.075 | 15,043,861 | +0.36(+13.07%) |
Dec 02, 2011 | 2.827 | 2.933 | 2.720 | 2.720 | 8,334,555 | -0.03(-0.97%) |
Dec 01, 2011 | 2.533 | 2.853 | 2.489 | 2.747 | 10,559,901 | +0.19(+7.29%) |
Nov 30, 2011 | 2.533 | 2.573 | 2.338 | 2.560 | 10,716,041 | +0.19(+7.87%) |
Nov 29, 2011 | 2.524 | 2.569 | 2.347 | 2.373 | 5,444,819 | -0.17(-6.64%) |
Nov 28, 2011 | 2.444 | 2.542 | 2.355 | 2.542 | 7,967,527 | +0.25(+10.85%) |
Nov 25, 2011 | 2.115 | 2.311 | 2.071 | 2.293 | 3,836,624 | +0.16(+7.50%) |
Nov 23, 2011 | 2.160 | 2.187 | 2.018 | 2.133 | 8,937,343 | -0.10(-4.38%) |
Nov 22, 2011 | 2.329 | 2.338 | 2.222 | 2.231 | 3,837,992 | -0.12(-4.92%) |
Nov 21, 2011 | 2.435 | 2.471 | 2.249 | 2.347 | 7,132,907 | -0.17(-6.71%) |
Nov 18, 2011 | 2.471 | 2.542 | 2.418 | 2.515 | 4,125,902 | +0.07(+2.91%) |
Nov 17, 2011 | 2.551 | 2.613 | 2.418 | 2.444 | 6,969,775 | -0.12(-4.51%) |
Nov 16, 2011 | 2.587 | 2.649 | 2.515 | 2.560 | 5,025,958 | -0.04(-1.71%) |
Nov 15, 2011 | 2.489 | 2.631 | 2.418 | 2.604 | 6,414,779 | +0.09(+3.53%) |
Nov 14, 2011 | 2.613 | 2.675 | 2.471 | 2.515 | 4,661,468 | -0.10(-3.74%) |
Nov 11, 2011 | 2.569 | 2.755 | 2.551 | 2.613 | 6,049,588 | +0.04(+1.38%) |
Nov 10, 2011 | 2.844 | 2.951 | 2.542 | 2.578 | 9,712,196 | -0.12(-4.29%) |
Nov 09, 2011 | 2.720 | 2.818 | 2.675 | 2.693 | 11,189,987 | -0.20(-7.06%) |
Nov 08, 2011 | 2.667 | 2.978 | 2.658 | 2.898 | 21,829,660 | +0.28(+10.88%) |
Nov 07, 2011 | 2.293 | 2.738 | 2.275 | 2.613 | 17,340,330 | +0.34(+14.84%) |
Nov 04, 2011 | 2.320 | 2.347 | 2.240 | 2.275 | 3,446,364 | -0.06(-2.66%) |
Nov 03, 2011 | 2.338 | 2.373 | 2.222 | 2.338 | 4,277,006 | +0.05(+2.34%) |
Nov 02, 2011 | 2.187 | 2.311 | 2.164 | 2.284 | 4,181,253 | +0.15(+7.08%) |
Nov 01, 2011 | 2.204 | 2.435 | 2.124 | 2.133 | 8,103,354 | -0.23(-9.77%) |
Oct 31, 2011 | 2.320 | 2.400 | 2.240 | 2.364 | 6,444,880 | -0.05(-2.21%) |
Oct 28, 2011 | 2.418 | 2.627 | 2.329 | 2.418 | 10,992,902 | +0.00(+0.00%) |
Oct 27, 2011 | 2.195 | 2.462 | 2.169 | 2.418 | 16,273,250 | +0.31(+14.77%) |
Oct 26, 2011 | 2.133 | 2.133 | 1.964 | 2.107 | 6,049,517 | +0.02(+0.85%) |
Oct 25, 2011 | 1.973 | 2.169 | 1.938 | 2.089 | 7,666,253 | +0.08(+3.98%) |
Oct 24, 2011 | 1.964 | 2.044 | 1.813 | 2.009 | 15,803,052 | -0.04(-1.74%) |
Oct 21, 2011 | 1.858 | 2.089 | 1.849 | 2.044 | 15,156,789 | -0.12(-5.74%) |
Oct 20, 2011 | 2.204 | 2.258 | 2.071 | 2.169 | 6,081,170 | -0.04(-1.61%) |
Oct 19, 2011 | 2.115 | 2.320 | 2.062 | 2.204 | 10,851,916 | +0.08(+3.77%) |
Oct 18, 2011 | 1.982 | 2.169 | 1.822 | 2.124 | 17,445,184 | +0.18(+9.13%) |
Oct 17, 2011 | 2.107 | 2.107 | 1.947 | 1.947 | 3,873,024 | -0.18(-8.37%) |
Oct 14, 2011 | 2.160 | 2.169 | 2.009 | 2.124 | 3,783,029 | +0.01(+0.42%) |
Oct 13, 2011 | 2.107 | 2.169 | 2.071 | 2.115 | 3,854,834 | -0.02(-0.83%) |
Oct 12, 2011 | 2.151 | 2.218 | 2.062 | 2.133 | 6,803,678 | +0.02(+0.84%) |
Oct 11, 2011 | 2.160 | 2.195 | 2.053 | 2.115 | 5,488,335 | -0.06(-2.86%) |
Oct 10, 2011 | 1.947 | 2.181 | 1.947 | 2.178 | 8,709,056 | +0.27(+13.95%) |
Oct 07, 2011 | 1.982 | 2.062 | 1.849 | 1.911 | 9,648,095 | -0.02(-0.92%) |
Oct 06, 2011 | 1.849 | 1.947 | 1.813 | 1.929 | 8,592,093 | +0.29(+17.93%) |
Oct 05, 2011 | 1.493 | 1.644 | 1.449 | 1.635 | 7,612,092 | +0.15(+10.18%) |
Oct 04, 2011 | 1.413 | 1.511 | 1.342 | 1.484 | 7,514,501 | +0.04(+2.45%) |