Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.220 | 6.250 | 6.156 | 6.250 | 5,522 | +0.07(+1.13%) |
Mar 29, 2012 | 6.170 | 6.220 | 6.070 | 6.180 | 7,520 | +0.06(+0.98%) |
Mar 28, 2012 | 6.200 | 6.270 | 5.850 | 6.120 | 68,556 | -0.02(-0.33%) |
Mar 27, 2012 | 6.060 | 6.260 | 6.060 | 6.140 | 11,150 | +0.08(+1.32%) |
Mar 26, 2012 | 6.200 | 6.310 | 5.850 | 6.060 | 68,627 | -0.09(-1.46%) |
Mar 23, 2012 | 6.570 | 6.570 | 6.002 | 6.150 | 37,933 | -0.32(-4.95%) |
Mar 22, 2012 | 6.500 | 6.620 | 6.430 | 6.470 | 10,177 | +0.01(+0.15%) |
Mar 21, 2012 | 6.420 | 6.500 | 6.340 | 6.460 | 7,200 | +0.04(+0.62%) |
Mar 20, 2012 | 6.560 | 6.630 | 6.200 | 6.420 | 21,306 | -0.18(-2.73%) |
Mar 19, 2012 | 6.650 | 6.710 | 6.490 | 6.600 | 17,414 | -0.06(-0.90%) |
Mar 16, 2012 | 6.740 | 6.750 | 6.650 | 6.660 | 5,177 | -0.05(-0.75%) |
Mar 15, 2012 | 6.790 | 6.820 | 6.550 | 6.710 | 30,988 | -0.05(-0.74%) |
Mar 14, 2012 | 6.900 | 6.900 | 6.700 | 6.760 | 28,438 | +0.09(+1.35%) |
Mar 13, 2012 | 6.680 | 6.840 | 6.600 | 6.670 | 28,440 | -0.08(-1.19%) |
Mar 12, 2012 | 6.480 | 6.919 | 6.480 | 6.750 | 36,133 | +0.21(+3.21%) |
Mar 09, 2012 | 6.260 | 6.679 | 6.250 | 6.540 | 41,167 | +0.23(+3.65%) |
Mar 08, 2012 | 6.060 | 6.330 | 6.040 | 6.310 | 83,394 | +0.31(+5.17%) |
Mar 07, 2012 | 6.000 | 6.130 | 5.920 | 6.000 | 16,403 | +0.03(+0.50%) |
Mar 06, 2012 | 6.050 | 6.230 | 5.850 | 5.970 | 103,010 | -0.14(-2.29%) |
Mar 05, 2012 | 6.380 | 6.380 | 6.050 | 6.110 | 31,167 | -0.20(-3.17%) |
Mar 02, 2012 | 6.390 | 6.390 | 6.120 | 6.310 | 26,474 | +0.14(+2.27%) |
Mar 01, 2012 | 6.440 | 6.490 | 6.050 | 6.170 | 46,943 | -0.20(-3.14%) |
Feb 29, 2012 | 6.370 | 6.450 | 6.341 | 6.370 | 6,784 | -0.03(-0.47%) |
Feb 28, 2012 | 6.330 | 6.500 | 6.330 | 6.400 | 5,311 | +0.03(+0.47%) |
Feb 27, 2012 | 6.400 | 6.570 | 5.990 | 6.370 | 50,172 | -0.04(-0.62%) |
Feb 24, 2012 | 6.360 | 6.452 | 6.260 | 6.410 | 5,743 | +0.05(+0.79%) |
Feb 23, 2012 | 6.150 | 6.440 | 6.150 | 6.360 | 31,790 | +0.05(+0.79%) |
Feb 22, 2012 | 6.450 | 6.820 | 6.000 | 6.310 | 104,200 | -0.18(-2.77%) |
Feb 21, 2012 | 7.120 | 7.370 | 6.400 | 6.490 | 126,854 | -0.84(-11.46%) |
Feb 17, 2012 | 7.250 | 7.670 | 6.780 | 7.330 | 145,253 | +0.06(+0.83%) |
Feb 16, 2012 | 7.990 | 8.200 | 6.359 | 7.270 | 213,995 | -0.71(-8.90%) |
Feb 15, 2012 | 8.070 | 8.250 | 7.840 | 7.980 | 53,396 | +0.04(+0.50%) |
Feb 14, 2012 | 8.050 | 8.420 | 7.580 | 7.940 | 248,201 | -2.49(-23.87%) |
Feb 13, 2012 | 10.40 | 10.46 | 10.29 | 10.43 | 18,000 | +0.03(+0.29%) |
Feb 10, 2012 | 10.32 | 10.40 | 10.23 | 10.40 | 8,400 | -0.00(-0.00%) |
Feb 09, 2012 | 10.47 | 10.47 | 10.27 | 10.40 | 15,742 | +0.00(+0.00%) |
Feb 08, 2012 | 10.41 | 11.00 | 10.22 | 10.40 | 47,013 | +0.40(+4.00%) |
Feb 07, 2012 | 9.190 | 10.15 | 9.150 | 10.00 | 64,959 | +0.79(+8.58%) |
Feb 06, 2012 | 9.160 | 9.210 | 9.100 | 9.210 | 11,425 | +0.00(+0.00%) |
Feb 03, 2012 | 9.210 | 9.210 | 9.100 | 9.210 | 5,210 | +0.01(+0.11%) |
Feb 02, 2012 | 9.050 | 9.210 | 9.041 | 9.200 | 17,717 | +0.08(+0.88%) |
Feb 01, 2012 | 9.200 | 9.200 | 9.058 | 9.120 | 7,170 | -0.02(-0.22%) |
Jan 31, 2012 | 9.160 | 9.160 | 9.077 | 9.140 | 5,036 | -0.02(-0.22%) |
Jan 30, 2012 | 9.170 | 9.170 | 9.050 | 9.160 | 1,524 | -0.03(-0.33%) |
Jan 27, 2012 | 9.070 | 9.190 | 9.060 | 9.190 | 700 | +0.00(+0.00%) |
Jan 26, 2012 | 9.180 | 9.190 | 9.141 | 9.190 | 923 | +0.02(+0.22%) |
Jan 25, 2012 | 9.150 | 9.200 | 9.120 | 9.170 | 1,342 | -0.01(-0.11%) |
Jan 24, 2012 | 9.210 | 9.210 | 9.107 | 9.180 | 1,700 | +0.13(+1.44%) |
Jan 23, 2012 | 9.040 | 9.110 | 8.781 | 9.050 | 10,944 | +0.09(+1.01%) |
Jan 20, 2012 | 8.980 | 8.980 | 8.860 | 8.960 | 2,300 | +0.11(+1.24%) |
Jan 19, 2012 | 9.030 | 9.030 | 8.590 | 8.850 | 21,801 | -0.21(-2.32%) |
Jan 18, 2012 | 9.160 | 9.160 | 9.001 | 9.060 | 625 | -0.02(-0.22%) |
Jan 17, 2012 | 9.150 | 9.210 | 8.760 | 9.080 | 15,188 | -0.12(-1.30%) |
Jan 13, 2012 | 9.100 | 9.210 | 9.050 | 9.200 | 12,590 | -0.01(-0.11%) |
Jan 12, 2012 | 9.250 | 9.250 | 9.120 | 9.210 | 2,707 | +0.02(+0.26%) |
Jan 11, 2012 | 9.150 | 9.270 | 9.100 | 9.186 | 15,811 | -0.04(-0.48%) |
Jan 10, 2012 | 9.250 | 9.270 | 9.130 | 9.230 | 28,540 | +0.07(+0.76%) |
Jan 09, 2012 | 9.180 | 9.240 | 9.130 | 9.160 | 15,824 | -0.08(-0.87%) |
Jan 06, 2012 | 8.960 | 9.270 | 8.960 | 9.240 | 50,693 | +0.11(+1.20%) |
Jan 05, 2012 | 8.640 | 9.130 | 8.550 | 9.130 | 14,865 | +0.54(+6.29%) |
Jan 04, 2012 | 8.160 | 8.600 | 8.160 | 8.590 | 18,622 | -0.25(-2.83%) |
Dec 30, 2011 | 8.810 | 8.860 | 8.780 | 8.840 | 6,863 | +0.03(+0.34%) |
Dec 29, 2011 | 8.750 | 8.900 | 8.650 | 8.810 | 11,554 | +0.06(+0.69%) |
Dec 28, 2011 | 8.940 | 8.940 | 8.600 | 8.750 | 16,949 | +0.02(+0.23%) |
Dec 27, 2011 | 8.590 | 8.790 | 8.500 | 8.730 | 9,446 | +0.23(+2.71%) |
Dec 23, 2011 | 8.460 | 8.500 | 8.300 | 8.500 | 6,400 | +0.14(+1.67%) |
Dec 21, 2011 | 8.350 | 8.400 | 8.210 | 8.360 | 8,526 | +0.05(+0.60%) |
Dec 20, 2011 | 8.190 | 8.440 | 8.071 | 8.310 | 19,857 | +0.13(+1.59%) |
Dec 19, 2011 | 8.080 | 8.230 | 8.000 | 8.180 | 4,439 | +0.09(+1.11%) |
Dec 16, 2011 | 8.160 | 8.190 | 7.852 | 8.090 | 6,865 | +0.32(+4.12%) |
Dec 15, 2011 | 7.860 | 7.935 | 7.550 | 7.770 | 18,806 | +0.30(+4.02%) |
Dec 14, 2011 | 8.840 | 8.840 | 7.160 | 7.470 | 124,875 | -1.12(-13.04%) |
Dec 13, 2011 | 8.600 | 8.740 | 8.480 | 8.590 | 15,521 | +0.04(+0.47%) |
Dec 12, 2011 | 8.970 | 9.074 | 7.501 | 8.550 | 84,472 | -0.36(-4.04%) |
Dec 09, 2011 | 8.410 | 9.100 | 8.410 | 8.910 | 51,343 | +0.48(+5.69%) |
Dec 08, 2011 | 8.250 | 8.430 | 8.000 | 8.430 | 29,438 | +0.10(+1.20%) |
Dec 07, 2011 | 7.920 | 8.450 | 7.870 | 8.330 | 29,324 | +0.33(+4.13%) |
Dec 06, 2011 | 7.310 | 8.000 | 7.020 | 8.000 | 66,408 | +0.69(+9.44%) |
Dec 05, 2011 | 9.220 | 9.370 | 6.760 | 7.310 | 155,305 | -1.94(-20.97%) |
Dec 02, 2011 | 9.370 | 9.400 | 9.110 | 9.250 | 22,923 | +0.04(+0.43%) |
Dec 01, 2011 | 8.780 | 9.469 | 8.750 | 9.210 | 51,780 | +0.33(+3.72%) |
Nov 30, 2011 | 8.960 | 8.960 | 8.700 | 8.880 | 11,155 | +0.12(+1.37%) |
Nov 29, 2011 | 8.560 | 8.940 | 8.470 | 8.760 | 19,396 | +0.32(+3.79%) |
Nov 28, 2011 | 8.180 | 8.810 | 8.070 | 8.440 | 20,884 | +0.26(+3.18%) |
Nov 25, 2011 | 8.040 | 8.190 | 8.040 | 8.180 | 694 | +0.04(+0.55%) |
Nov 23, 2011 | 8.020 | 8.150 | 8.010 | 8.136 | 15,969 | +0.04(+0.44%) |
Nov 22, 2011 | 7.880 | 8.100 | 7.880 | 8.100 | 7,726 | +0.15(+1.89%) |
Nov 21, 2011 | 7.830 | 8.000 | 7.800 | 7.950 | 10,650 | +0.04(+0.51%) |
Nov 18, 2011 | 7.950 | 8.000 | 7.590 | 7.910 | 23,711 | +0.00(+0.00%) |
Nov 17, 2011 | 8.010 | 8.100 | 7.780 | 7.910 | 20,495 | -0.19(-2.35%) |
Nov 16, 2011 | 8.000 | 8.200 | 7.760 | 8.100 | 32,456 | +0.09(+1.12%) |
Nov 15, 2011 | 7.230 | 8.010 | 7.190 | 8.010 | 59,556 | +0.98(+13.94%) |
Nov 14, 2011 | 6.340 | 7.110 | 6.340 | 7.030 | 39,926 | +0.78(+12.48%) |
Nov 11, 2011 | 6.220 | 6.250 | 6.140 | 6.250 | 2,900 | +0.17(+2.80%) |
Nov 10, 2011 | 6.170 | 6.229 | 6.080 | 6.080 | 3,550 | -0.17(-2.72%) |
Nov 09, 2011 | 6.170 | 6.250 | 6.170 | 6.250 | 600 | +0.02(+0.32%) |
Nov 08, 2011 | 6.110 | 6.240 | 6.100 | 6.230 | 1,100 | +0.03(+0.48%) |
Nov 07, 2011 | 6.100 | 6.210 | 6.000 | 6.200 | 8,892 | +0.00(+0.00%) |
Nov 04, 2011 | 6.100 | 6.220 | 6.100 | 6.200 | 4,700 | -0.02(-0.32%) |
Nov 03, 2011 | 6.110 | 6.240 | 6.100 | 6.220 | 6,100 | -0.04(-0.64%) |
Nov 02, 2011 | 6.100 | 6.300 | 6.100 | 6.260 | 5,270 | +0.16(+2.62%) |
Nov 01, 2011 | 6.040 | 6.100 | 5.970 | 6.100 | 6,600 | +0.00(+0.00%) |
Oct 31, 2011 | 6.100 | 6.100 | 6.100 | 6.100 | 350 | +0.00(+0.00%) |
Oct 28, 2011 | 6.000 | 6.100 | 6.000 | 6.100 | 1,100 | +0.00(+0.02%) |
Oct 27, 2011 | 6.100 | 6.100 | 6.000 | 6.099 | 4,356 | +0.10(+1.65%) |
Oct 26, 2011 | 6.100 | 6.100 | 6.000 | 6.000 | 2,610 | -0.10(-1.64%) |
Oct 25, 2011 | 6.280 | 6.280 | 5.990 | 6.100 | 12,255 | -0.09(-1.45%) |
Oct 24, 2011 | 6.060 | 6.250 | 6.060 | 6.190 | 6,825 | +0.07(+1.14%) |
Oct 21, 2011 | 5.980 | 6.240 | 5.980 | 6.120 | 9,152 | +0.18(+3.03%) |
Oct 20, 2011 | 5.920 | 5.950 | 5.800 | 5.940 | 1,342 | +0.29(+5.13%) |
Oct 19, 2011 | 5.680 | 5.690 | 5.600 | 5.650 | 4,500 | +0.05(+0.89%) |
Oct 18, 2011 | 5.100 | 5.970 | 5.100 | 5.600 | 6,070 | +0.52(+10.24%) |
Oct 17, 2011 | 4.860 | 5.080 | 4.810 | 5.080 | 6,680 | +0.21(+4.31%) |
Oct 14, 2011 | 4.680 | 4.870 | 4.660 | 4.870 | 11,483 | +0.22(+4.73%) |
Oct 10, 2011 | 4.450 | 4.650 | 4.650 | 4.650 | 18,900 | +0.12(+2.65%) |
Oct 07, 2011 | 4.430 | 4.530 | 4.430 | 4.530 | 6,900 | +0.05(+1.12%) |
Oct 06, 2011 | 4.430 | 4.500 | 4.350 | 4.480 | 7,177 | +0.05(+1.13%) |
Oct 05, 2011 | 4.250 | 4.450 | 4.250 | 4.430 | 12,304 | +0.08(+1.84%) |
Oct 04, 2011 | 4.170 | 4.360 | 4.160 | 4.350 | 16,300 | +0.10(+2.35%) |
Oct 03, 2011 | 4.460 | 4.460 | 4.060 | 4.250 | 14,124 | +0.18(+4.42%) |
Sep 30, 2011 | 4.100 | 4.100 | 3.960 | 4.070 | 8,183 | +0.02(+0.49%) |
Sep 29, 2011 | 4.160 | 4.160 | 3.970 | 4.050 | 7,875 | +0.02(+0.50%) |
Sep 28, 2011 | 3.720 | 4.070 | 3.590 | 4.030 | 21,561 | +0.26(+6.89%) |
Sep 27, 2011 | 3.710 | 3.830 | 3.280 | 3.770 | 41,032 | +0.07(+1.89%) |
Sep 26, 2011 | 4.770 | 4.940 | 3.000 | 3.700 | 297,033 | -1.18(-24.18%) |
Sep 23, 2011 | 4.810 | 4.900 | 4.780 | 4.880 | 1,200 | -0.01(-0.20%) |
Sep 22, 2011 | 4.760 | 4.890 | 4.640 | 4.890 | 22,147 | +0.01(+0.20%) |
Sep 21, 2011 | 4.760 | 4.880 | 4.700 | 4.880 | 6,328 | +0.03(+0.62%) |
Sep 20, 2011 | 4.880 | 4.880 | 4.750 | 4.850 | 3,400 | +0.03(+0.62%) |
Sep 19, 2011 | 4.830 | 4.830 | 4.760 | 4.820 | 1,000 | +0.00(+0.00%) |
Sep 16, 2011 | 4.760 | 4.950 | 4.610 | 4.820 | 15,540 | -0.09(-1.83%) |
Sep 15, 2011 | 4.910 | 4.920 | 4.770 | 4.910 | 7,450 | +0.00(+0.00%) |
Sep 14, 2011 | 4.800 | 4.930 | 4.580 | 4.910 | 3,298 | -0.01(-0.22%) |
Sep 13, 2011 | 4.930 | 4.930 | 4.800 | 4.921 | 800 | +0.00(+0.02%) |
Sep 12, 2011 | 4.910 | 4.930 | 4.860 | 4.920 | 3,281 | -0.01(-0.20%) |
Sep 08, 2011 | 4.850 | 4.930 | 4.930 | 4.930 | 2,200 | +0.00(+0.00%) |
Sep 07, 2011 | 4.810 | 4.940 | 4.810 | 4.930 | 800 | +0.03(+0.61%) |
Sep 06, 2011 | 4.890 | 4.900 | 4.776 | 4.900 | 2,603 | +0.01(+0.20%) |
Sep 02, 2011 | 4.960 | 4.960 | 4.750 | 4.890 | 6,800 | -0.01(-0.20%) |
Aug 31, 2011 | 4.810 | 4.900 | 4.900 | 4.900 | 600 | +0.00(+0.00%) |
Aug 30, 2011 | 4.890 | 4.900 | 4.850 | 4.900 | 1,005 | +0.00(+0.00%) |
Aug 29, 2011 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.02(+0.41%) |
Aug 25, 2011 | 4.790 | 4.880 | 4.880 | 4.880 | 1,300 | +0.00(+0.00%) |
Aug 24, 2011 | 4.880 | 4.890 | 4.770 | 4.880 | 2,017 | +0.00(+0.02%) |
Aug 23, 2011 | 4.880 | 4.890 | 4.790 | 4.879 | 1,200 | -0.01(-0.22%) |
Aug 22, 2011 | 4.890 | 4.890 | 4.770 | 4.890 | 1,400 | +0.01(+0.20%) |
Aug 19, 2011 | 4.790 | 4.880 | 4.790 | 4.880 | 800 | +0.00(+0.00%) |
Aug 18, 2011 | 4.880 | 4.890 | 4.800 | 4.880 | 2,600 | +0.00(+0.00%) |
Aug 17, 2011 | 4.810 | 4.880 | 4.760 | 4.880 | 4,892 | +0.02(+0.41%) |
Aug 16, 2011 | 4.770 | 4.890 | 4.770 | 4.860 | 2,076 | -0.02(-0.41%) |
Aug 15, 2011 | 4.850 | 4.890 | 4.760 | 4.880 | 3,628 | +0.03(+0.62%) |
Aug 12, 2011 | 4.791 | 4.850 | 4.720 | 4.850 | 5,680 | +0.07(+1.46%) |
Aug 11, 2011 | 4.710 | 4.790 | 4.600 | 4.780 | 3,642 | +0.03(+0.63%) |
Aug 10, 2011 | 4.660 | 4.750 | 4.640 | 4.750 | 3,447 | -0.03(-0.63%) |
Aug 09, 2011 | 4.690 | 4.790 | 4.690 | 4.780 | 3,156 | -0.00(-0.08%) |
Aug 08, 2011 | 4.720 | 4.800 | 4.640 | 4.784 | 13,670 | -0.01(-0.13%) |
Aug 05, 2011 | 4.730 | 4.800 | 4.670 | 4.790 | 5,300 | +0.05(+0.97%) |
Aug 04, 2011 | 4.750 | 4.800 | 4.670 | 4.744 | 9,939 | -0.05(-0.96%) |
Aug 03, 2011 | 4.760 | 4.790 | 4.750 | 4.790 | 1,900 | -0.01(-0.21%) |
Aug 02, 2011 | 4.770 | 4.810 | 4.759 | 4.800 | 4,129 | +0.01(+0.21%) |
Aug 01, 2011 | 4.810 | 4.820 | 4.780 | 4.790 | 3,149 | -0.02(-0.50%) |
Jul 29, 2011 | 4.820 | 4.820 | 4.760 | 4.814 | 1,100 | +0.04(+0.82%) |
Jul 28, 2011 | 4.780 | 4.830 | 4.775 | 4.775 | 3,700 | -0.01(-0.31%) |
Jul 27, 2011 | 4.787 | 4.790 | 4.787 | 4.790 | 350 | -0.01(-0.13%) |
Jul 25, 2011 | 4.800 | 4.796 | 4.796 | 4.796 | 19,900 | +0.02(+0.33%) |
Jul 22, 2011 | 4.790 | 4.830 | 4.780 | 4.780 | 700 | -0.06(-1.24%) |
Jul 21, 2011 | 4.780 | 4.850 | 4.760 | 4.840 | 3,655 | +0.01(+0.30%) |
Jul 20, 2011 | 4.800 | 4.840 | 4.760 | 4.826 | 2,340 | -0.01(-0.30%) |
Jul 19, 2011 | 4.800 | 4.848 | 4.800 | 4.840 | 900 | +0.00(+0.00%) |
Jul 18, 2011 | 4.830 | 4.850 | 4.800 | 4.840 | 900 | +0.01(+0.21%) |
Jul 15, 2011 | 4.810 | 4.870 | 4.776 | 4.830 | 12,500 | +0.00(+0.00%) |
Jul 14, 2011 | 4.790 | 4.840 | 4.750 | 4.830 | 8,973 | +0.05(+1.05%) |
Jul 13, 2011 | 4.720 | 4.790 | 4.692 | 4.780 | 7,357 | +0.09(+1.92%) |
Jul 12, 2011 | 4.750 | 4.750 | 4.690 | 4.690 | 1,100 | -0.01(-0.21%) |
Jul 11, 2011 | 4.640 | 4.730 | 4.640 | 4.700 | 1,000 | -0.00(-0.00%) |
Jul 08, 2011 | 4.690 | 4.729 | 4.600 | 4.700 | 20,456 | +0.04(+0.86%) |
Jul 07, 2011 | 4.630 | 4.710 | 4.630 | 4.660 | 1,197 | +0.01(+0.22%) |
Jul 06, 2011 | 4.730 | 4.730 | 4.650 | 4.650 | 5,271 | -0.09(-1.90%) |
Jul 05, 2011 | 4.740 | 4.740 | 4.680 | 4.740 | 3,079 | -0.05(-1.04%) |
Jul 01, 2011 | 4.730 | 4.790 | 4.700 | 4.790 | 7,460 | -0.03(-0.62%) |
Jun 30, 2011 | 4.820 | 4.860 | 4.760 | 4.820 | 9,640 | +0.07(+1.47%) |
Jun 29, 2011 | 4.850 | 4.920 | 4.710 | 4.750 | 13,299 | -0.11(-2.26%) |
Jun 28, 2011 | 4.650 | 4.900 | 4.600 | 4.860 | 26,534 | +0.25(+5.42%) |
Jun 27, 2011 | 4.360 | 4.650 | 4.360 | 4.610 | 52,184 | +0.26(+5.98%) |
Jun 24, 2011 | 4.260 | 4.350 | 4.259 | 4.350 | 42,416 | +0.05(+1.16%) |
Jun 23, 2011 | 4.220 | 4.310 | 4.210 | 4.300 | 16,890 | +0.08(+1.90%) |
Jun 22, 2011 | 4.140 | 4.230 | 4.120 | 4.220 | 30,989 | +0.14(+3.43%) |
Jun 21, 2011 | 3.920 | 4.090 | 3.900 | 4.080 | 25,800 | +0.20(+5.15%) |
Jun 20, 2011 | 3.840 | 3.990 | 3.580 | 3.880 | 55,429 | +0.24(+6.59%) |
Jun 17, 2011 | 3.750 | 3.750 | 3.550 | 3.640 | 23,792 | -0.07(-1.89%) |
Jun 16, 2011 | 3.530 | 3.750 | 3.530 | 3.710 | 55,385 | +0.18(+5.10%) |
Jun 15, 2011 | 3.290 | 3.720 | 3.250 | 3.530 | 78,633 | +0.18(+5.37%) |
Jun 14, 2011 | 3.480 | 3.480 | 3.190 | 3.350 | 59,047 | +0.15(+4.69%) |
Jun 13, 2011 | 3.540 | 3.610 | 3.000 | 3.200 | 71,604 | -0.41(-11.36%) |
Jun 10, 2011 | 3.550 | 3.640 | 3.550 | 3.610 | 14,600 | -0.02(-0.55%) |
Jun 09, 2011 | 3.620 | 3.670 | 3.561 | 3.630 | 5,679 | +0.03(+0.83%) |
Jun 08, 2011 | 3.270 | 3.680 | 3.270 | 3.600 | 79,406 | +0.35(+10.77%) |
Jun 07, 2011 | 3.230 | 3.270 | 3.100 | 3.250 | 36,350 | +0.03(+0.93%) |
Jun 06, 2011 | 3.460 | 3.460 | 3.000 | 3.220 | 91,432 | -0.23(-6.67%) |
Jun 03, 2011 | 3.400 | 3.527 | 3.330 | 3.450 | 35,917 | -1.05(-23.33%) |
May 24, 2011 | 4.490 | 4.520 | 4.400 | 4.500 | 1,900 | +0.08(+1.81%) |
May 23, 2011 | 4.410 | 4.468 | 4.370 | 4.420 | 1,594 | +0.04(+0.91%) |
May 20, 2011 | 4.370 | 4.380 | 4.280 | 4.380 | 600 | +0.03(+0.69%) |
May 19, 2011 | 4.270 | 4.380 | 4.270 | 4.350 | 5,268 | +0.04(+0.93%) |
May 18, 2011 | 4.320 | 4.320 | 4.220 | 4.310 | 13,279 | +0.07(+1.65%) |
May 17, 2011 | 4.460 | 4.538 | 4.100 | 4.240 | 39,646 | -0.29(-6.40%) |
May 16, 2011 | 4.540 | 4.550 | 4.510 | 4.530 | 3,637 | -0.01(-0.22%) |
May 13, 2011 | 4.540 | 4.540 | 4.540 | 4.540 | 300 | +0.00(+0.00%) |
May 12, 2011 | 4.520 | 4.540 | 4.460 | 4.540 | 12,976 | +0.02(+0.44%) |
May 11, 2011 | 4.520 | 4.520 | 4.520 | 4.520 | 100 | +0.00(+0.00%) |
May 10, 2011 | 4.470 | 4.520 | 4.470 | 4.520 | 2,200 | +0.01(+0.22%) |
May 09, 2011 | 4.500 | 4.540 | 4.450 | 4.510 | 14,549 | -0.03(-0.66%) |
May 06, 2011 | 4.550 | 4.550 | 4.460 | 4.540 | 4,350 | +0.07(+1.57%) |
May 05, 2011 | 4.530 | 4.530 | 4.470 | 4.470 | 3,320 | -0.08(-1.76%) |
May 04, 2011 | 4.500 | 4.559 | 4.500 | 4.550 | 2,031 | +0.02(+0.46%) |
May 03, 2011 | 4.520 | 4.540 | 4.450 | 4.529 | 3,295 | -0.04(-0.89%) |
May 02, 2011 | 4.570 | 4.570 | 4.550 | 4.570 | 2,829 | +0.02(+0.44%) |
Apr 29, 2011 | 4.530 | 4.550 | 4.450 | 4.550 | 4,917 | +0.01(+0.24%) |
Apr 28, 2011 | 4.540 | 4.570 | 4.510 | 4.539 | 5,589 | -0.00(-0.02%) |
Apr 27, 2011 | 4.500 | 4.550 | 4.490 | 4.540 | 1,745 | +0.04(+0.89%) |
Apr 26, 2011 | 4.480 | 4.530 | 4.450 | 4.500 | 1,475 | -0.01(-0.22%) |
Apr 25, 2011 | 4.510 | 4.580 | 4.430 | 4.510 | 11,353 | -0.06(-1.31%) |
Apr 21, 2011 | 4.540 | 4.580 | 4.510 | 4.570 | 2,432 | +0.04(+0.89%) |
Apr 20, 2011 | 4.520 | 4.550 | 4.490 | 4.530 | 4,145 | +0.01(+0.22%) |
Apr 19, 2011 | 4.520 | 4.520 | 4.480 | 4.520 | 1,100 | +0.02(+0.44%) |
Apr 18, 2011 | 4.550 | 4.560 | 4.450 | 4.500 | 14,660 | +0.00(+0.00%) |
Apr 15, 2011 | 4.500 | 4.570 | 4.471 | 4.500 | 11,124 | +0.00(+0.00%) |
Apr 14, 2011 | 4.590 | 4.590 | 4.490 | 4.500 | 8,284 | +0.02(+0.45%) |
Apr 13, 2011 | 4.430 | 4.620 | 4.420 | 4.480 | 22,326 | +0.07(+1.59%) |
Apr 12, 2011 | 4.430 | 4.440 | 4.280 | 4.410 | 28,997 | +0.01(+0.23%) |
Apr 11, 2011 | 4.330 | 4.410 | 4.320 | 4.400 | 28,074 | +0.11(+2.57%) |
Apr 08, 2011 | 4.200 | 4.330 | 4.200 | 4.290 | 10,922 | +0.10(+2.38%) |
Apr 07, 2011 | 4.540 | 4.540 | 4.000 | 4.190 | 159,568 | -0.20(-4.56%) |
Apr 06, 2011 | 5.540 | 5.540 | 4.160 | 4.390 | 285,040 | -1.15(-20.76%) |
Apr 05, 2011 | 5.550 | 5.590 | 5.530 | 5.540 | 10,950 | +0.02(+0.36%) |
Apr 04, 2011 | 5.520 | 5.560 | 5.520 | 5.520 | 400 | +0.00(+0.00%) |