Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.320 | 3.384 | 3.170 | 3.180 | 165,362 | -0.10(-3.05%) |
Mar 29, 2012 | 3.240 | 3.300 | 3.180 | 3.280 | 85,301 | -0.01(-0.30%) |
Mar 28, 2012 | 3.330 | 3.330 | 3.220 | 3.290 | 48,212 | -0.03(-0.90%) |
Mar 27, 2012 | 3.370 | 3.440 | 3.320 | 3.320 | 122,945 | -0.04(-1.19%) |
Mar 26, 2012 | 3.280 | 3.380 | 3.249 | 3.360 | 104,007 | +0.12(+3.70%) |
Mar 23, 2012 | 3.290 | 3.325 | 3.190 | 3.240 | 73,094 | -0.06(-1.82%) |
Mar 22, 2012 | 3.360 | 3.360 | 3.180 | 3.300 | 160,619 | -0.10(-2.94%) |
Mar 21, 2012 | 3.510 | 3.520 | 3.390 | 3.400 | 77,915 | -0.09(-2.58%) |
Mar 20, 2012 | 3.560 | 3.580 | 3.470 | 3.490 | 93,374 | -0.09(-2.51%) |
Mar 19, 2012 | 3.600 | 3.640 | 3.550 | 3.580 | 198,963 | +0.07(+1.99%) |
Mar 16, 2012 | 3.290 | 3.540 | 3.220 | 3.510 | 315,665 | +0.24(+7.34%) |
Mar 15, 2012 | 3.240 | 3.280 | 3.200 | 3.270 | 106,201 | -0.02(-0.61%) |
Mar 14, 2012 | 3.440 | 3.440 | 3.270 | 3.290 | 117,697 | -0.16(-4.64%) |
Mar 13, 2012 | 3.380 | 3.560 | 3.340 | 3.450 | 306,314 | +0.07(+2.07%) |
Mar 12, 2012 | 3.440 | 3.490 | 3.290 | 3.380 | 199,445 | -0.07(-2.03%) |
Mar 09, 2012 | 3.120 | 3.530 | 3.102 | 3.450 | 312,930 | +0.33(+10.58%) |
Mar 08, 2012 | 3.030 | 3.250 | 3.010 | 3.120 | 304,882 | +0.20(+6.85%) |
Mar 07, 2012 | 2.780 | 2.950 | 2.700 | 2.920 | 123,219 | +0.16(+5.80%) |
Mar 06, 2012 | 2.840 | 2.920 | 2.690 | 2.760 | 79,746 | -0.13(-4.50%) |
Mar 05, 2012 | 2.890 | 2.890 | 2.610 | 2.890 | 30,021 | -0.02(-0.69%) |
Mar 02, 2012 | 2.970 | 2.970 | 2.890 | 2.910 | 90,796 | -0.04(-1.36%) |
Mar 01, 2012 | 3.020 | 3.030 | 2.950 | 2.950 | 44,511 | -0.06(-1.99%) |
Feb 29, 2012 | 3.000 | 3.100 | 2.940 | 3.010 | 102,760 | +0.07(+2.38%) |
Feb 28, 2012 | 3.090 | 3.100 | 2.930 | 2.940 | 64,147 | -0.14(-4.55%) |
Feb 27, 2012 | 3.100 | 3.170 | 3.000 | 3.080 | 71,279 | -0.02(-0.65%) |
Feb 24, 2012 | 2.890 | 3.290 | 2.890 | 3.100 | 208,568 | +0.21(+7.27%) |
Feb 23, 2012 | 2.660 | 2.900 | 2.660 | 2.890 | 165,510 | +0.22(+8.24%) |
Feb 22, 2012 | 2.490 | 2.690 | 2.490 | 2.670 | 263,198 | +0.17(+6.80%) |
Feb 21, 2012 | 2.490 | 2.540 | 2.440 | 2.500 | 37,765 | +0.01(+0.40%) |
Feb 17, 2012 | 2.470 | 2.550 | 2.433 | 2.490 | 75,356 | +0.04(+1.63%) |
Feb 16, 2012 | 2.420 | 2.470 | 2.400 | 2.450 | 50,947 | +0.05(+2.08%) |
Feb 15, 2012 | 2.460 | 2.480 | 2.380 | 2.400 | 45,470 | -0.05(-2.04%) |
Feb 14, 2012 | 2.440 | 2.480 | 2.440 | 2.450 | 30,290 | -0.01(-0.41%) |
Feb 13, 2012 | 2.450 | 2.510 | 2.410 | 2.460 | 32,417 | +0.07(+2.93%) |
Feb 10, 2012 | 2.510 | 2.551 | 2.370 | 2.390 | 56,659 | -0.16(-6.27%) |
Feb 09, 2012 | 2.630 | 2.700 | 2.550 | 2.550 | 48,877 | -0.08(-3.04%) |
Feb 08, 2012 | 2.680 | 2.700 | 2.600 | 2.630 | 27,370 | -0.05(-1.87%) |
Feb 07, 2012 | 2.580 | 2.680 | 2.560 | 2.680 | 65,938 | +0.08(+3.08%) |
Feb 06, 2012 | 2.620 | 2.650 | 2.510 | 2.600 | 60,351 | -0.05(-1.89%) |
Feb 03, 2012 | 2.750 | 2.750 | 2.610 | 2.650 | 142,435 | -0.05(-1.85%) |
Feb 02, 2012 | 2.640 | 2.700 | 2.590 | 2.700 | 69,316 | +0.06(+2.27%) |
Feb 01, 2012 | 2.540 | 2.650 | 2.517 | 2.640 | 117,377 | +0.13(+5.18%) |
Jan 31, 2012 | 2.460 | 2.540 | 2.410 | 2.510 | 148,764 | +0.06(+2.45%) |
Jan 30, 2012 | 2.400 | 2.460 | 2.360 | 2.450 | 127,063 | +0.03(+1.24%) |
Jan 27, 2012 | 2.230 | 2.420 | 2.230 | 2.420 | 106,903 | +0.18(+8.04%) |
Jan 26, 2012 | 2.170 | 2.250 | 2.170 | 2.240 | 117,058 | +0.07(+3.23%) |
Jan 25, 2012 | 2.100 | 2.170 | 2.090 | 2.170 | 144,127 | +0.08(+3.83%) |
Jan 24, 2012 | 2.130 | 2.140 | 2.080 | 2.090 | 73,859 | -0.06(-2.79%) |
Jan 23, 2012 | 2.080 | 2.160 | 2.060 | 2.150 | 97,741 | +0.08(+3.86%) |
Jan 20, 2012 | 1.960 | 2.130 | 1.951 | 2.070 | 120,748 | +0.11(+5.61%) |
Jan 19, 2012 | 1.950 | 1.970 | 1.870 | 1.960 | 242,184 | +0.02(+1.03%) |
Jan 18, 2012 | 2.000 | 2.000 | 1.870 | 1.940 | 180,770 | -0.06(-3.00%) |
Jan 17, 2012 | 2.000 | 2.050 | 1.970 | 2.000 | 167,237 | +0.02(+1.01%) |
Jan 13, 2012 | 1.980 | 2.000 | 1.980 | 1.980 | 46,272 | -0.02(-1.00%) |
Jan 12, 2012 | 2.050 | 2.060 | 1.980 | 2.000 | 96,414 | -0.05(-2.44%) |
Jan 11, 2012 | 2.040 | 2.065 | 2.030 | 2.050 | 40,394 | +0.00(+0.00%) |
Jan 10, 2012 | 2.070 | 2.071 | 2.030 | 2.050 | 127,247 | +0.00(+0.00%) |
Jan 09, 2012 | 2.070 | 2.080 | 2.040 | 2.050 | 97,547 | -0.01(-0.49%) |
Jan 06, 2012 | 2.090 | 2.100 | 2.025 | 2.060 | 124,288 | -0.03(-1.44%) |
Jan 05, 2012 | 2.130 | 2.130 | 2.060 | 2.090 | 79,223 | -0.04(-1.88%) |
Jan 04, 2012 | 2.150 | 2.160 | 2.130 | 2.130 | 25,818 | +0.00(+0.00%) |
Dec 30, 2011 | 2.100 | 2.160 | 2.080 | 2.130 | 111,717 | +0.02(+0.95%) |
Dec 29, 2011 | 2.110 | 2.120 | 2.090 | 2.110 | 54,227 | +0.00(+0.00%) |
Dec 28, 2011 | 2.170 | 2.180 | 2.110 | 2.110 | 85,494 | -0.06(-2.76%) |
Dec 27, 2011 | 2.150 | 2.170 | 2.140 | 2.170 | 54,918 | +0.02(+0.93%) |
Dec 23, 2011 | 2.210 | 2.210 | 2.140 | 2.150 | 48,936 | -0.04(-1.83%) |
Dec 21, 2011 | 2.190 | 2.210 | 2.160 | 2.190 | 94,546 | -0.02(-0.90%) |
Dec 20, 2011 | 2.030 | 2.260 | 1.990 | 2.210 | 99,143 | +0.09(+4.25%) |
Dec 19, 2011 | 2.190 | 2.220 | 2.120 | 2.120 | 60,364 | -0.07(-3.20%) |
Dec 16, 2011 | 2.220 | 2.220 | 2.120 | 2.190 | 190,267 | -0.02(-0.90%) |
Dec 15, 2011 | 2.260 | 2.260 | 2.140 | 2.210 | 71,826 | -0.01(-0.45%) |
Dec 14, 2011 | 2.110 | 2.260 | 2.100 | 2.220 | 141,480 | +0.10(+4.72%) |
Dec 13, 2011 | 2.200 | 2.270 | 2.080 | 2.120 | 86,817 | -0.07(-3.20%) |
Dec 12, 2011 | 2.170 | 2.210 | 2.140 | 2.190 | 67,889 | -0.01(-0.45%) |
Dec 09, 2011 | 2.250 | 2.300 | 2.180 | 2.200 | 150,074 | -0.03(-1.35%) |
Dec 08, 2011 | 2.370 | 2.420 | 2.210 | 2.230 | 110,223 | -0.14(-5.91%) |
Dec 07, 2011 | 2.380 | 2.430 | 2.270 | 2.370 | 51,712 | -0.03(-1.25%) |
Dec 06, 2011 | 2.420 | 2.420 | 2.340 | 2.400 | 51,554 | +0.00(+0.00%) |
Dec 05, 2011 | 2.380 | 2.400 | 2.260 | 2.400 | 97,293 | +0.05(+2.13%) |
Dec 02, 2011 | 2.310 | 2.350 | 2.270 | 2.350 | 45,224 | +0.07(+3.07%) |
Dec 01, 2011 | 2.370 | 2.370 | 2.280 | 2.280 | 64,917 | -0.13(-5.39%) |
Nov 30, 2011 | 2.250 | 2.430 | 2.220 | 2.410 | 252,239 | +0.25(+11.57%) |
Nov 29, 2011 | 2.260 | 2.290 | 2.140 | 2.160 | 40,732 | -0.10(-4.42%) |
Nov 28, 2011 | 2.180 | 2.290 | 2.150 | 2.260 | 353,370 | +0.17(+8.13%) |
Nov 25, 2011 | 2.050 | 2.150 | 2.050 | 2.090 | 56,162 | +0.07(+3.47%) |
Nov 23, 2011 | 2.180 | 2.260 | 2.010 | 2.020 | 130,815 | -0.17(-7.76%) |
Nov 22, 2011 | 2.200 | 2.290 | 2.160 | 2.190 | 34,997 | +0.00(+0.00%) |
Nov 21, 2011 | 2.240 | 2.270 | 2.180 | 2.190 | 91,314 | -0.14(-6.01%) |
Nov 18, 2011 | 2.270 | 2.330 | 2.240 | 2.330 | 206,097 | +0.07(+3.10%) |
Nov 17, 2011 | 2.300 | 2.320 | 2.210 | 2.260 | 90,144 | -0.04(-1.74%) |
Nov 16, 2011 | 2.370 | 2.390 | 2.275 | 2.300 | 76,912 | -0.10(-4.17%) |
Nov 15, 2011 | 2.390 | 2.400 | 2.270 | 2.400 | 59,644 | -0.01(-0.41%) |
Nov 14, 2011 | 2.450 | 2.460 | 2.380 | 2.410 | 74,942 | -0.09(-3.60%) |
Nov 11, 2011 | 2.470 | 2.510 | 2.440 | 2.500 | 69,715 | +0.07(+2.88%) |
Nov 10, 2011 | 2.560 | 2.560 | 2.320 | 2.430 | 127,265 | -0.08(-3.19%) |
Nov 09, 2011 | 2.590 | 2.650 | 2.510 | 2.510 | 113,394 | -0.24(-8.73%) |
Nov 08, 2011 | 2.420 | 2.790 | 2.410 | 2.750 | 199,519 | +0.35(+14.58%) |
Nov 07, 2011 | 2.420 | 2.420 | 2.290 | 2.400 | 113,309 | -0.02(-0.83%) |
Nov 04, 2011 | 2.560 | 2.580 | 2.400 | 2.420 | 87,247 | -0.17(-6.56%) |
Nov 03, 2011 | 2.580 | 2.650 | 2.540 | 2.590 | 79,668 | +0.04(+1.57%) |
Nov 02, 2011 | 2.430 | 2.580 | 2.370 | 2.550 | 141,890 | +0.17(+7.14%) |
Nov 01, 2011 | 2.500 | 2.520 | 2.350 | 2.380 | 142,200 | -0.19(-7.39%) |
Oct 31, 2011 | 2.560 | 2.610 | 2.480 | 2.570 | 133,806 | -0.03(-1.15%) |
Oct 28, 2011 | 2.530 | 2.640 | 2.530 | 2.600 | 107,617 | +0.07(+2.77%) |
Oct 27, 2011 | 2.450 | 2.650 | 2.380 | 2.530 | 264,514 | +0.18(+7.66%) |
Oct 26, 2011 | 2.290 | 2.410 | 2.240 | 2.350 | 180,836 | +0.09(+3.98%) |
Oct 25, 2011 | 2.230 | 2.320 | 2.210 | 2.260 | 176,862 | +0.01(+0.44%) |
Oct 24, 2011 | 2.190 | 2.270 | 2.160 | 2.250 | 109,079 | +0.07(+3.21%) |
Oct 21, 2011 | 2.160 | 2.210 | 2.130 | 2.180 | 85,859 | +0.07(+3.32%) |
Oct 20, 2011 | 2.250 | 2.250 | 2.050 | 2.110 | 167,987 | -0.13(-5.80%) |
Oct 19, 2011 | 2.330 | 2.350 | 2.220 | 2.240 | 65,979 | -0.08(-3.45%) |
Oct 18, 2011 | 2.240 | 2.320 | 2.190 | 2.320 | 58,121 | +0.10(+4.50%) |
Oct 17, 2011 | 2.310 | 2.320 | 2.190 | 2.220 | 91,588 | -0.11(-4.72%) |
Oct 14, 2011 | 2.340 | 2.370 | 2.280 | 2.330 | 110,096 | +0.01(+0.43%) |
Oct 13, 2011 | 2.330 | 2.360 | 2.280 | 2.320 | 58,291 | -0.01(-0.43%) |
Oct 12, 2011 | 2.260 | 2.360 | 2.260 | 2.330 | 106,914 | +0.05(+2.19%) |
Oct 11, 2011 | 2.280 | 2.320 | 2.210 | 2.280 | 81,960 | -0.02(-0.87%) |
Oct 10, 2011 | 2.170 | 2.310 | 2.120 | 2.300 | 118,512 | +0.15(+6.98%) |
Oct 07, 2011 | 2.250 | 2.250 | 2.140 | 2.150 | 84,069 | -0.09(-4.02%) |
Oct 06, 2011 | 2.080 | 2.320 | 1.956 | 2.240 | 143,022 | +0.17(+8.21%) |
Oct 05, 2011 | 2.100 | 2.160 | 2.010 | 2.070 | 134,073 | -0.03(-1.43%) |
Oct 04, 2011 | 2.200 | 2.220 | 1.940 | 2.100 | 335,345 | -0.12(-5.41%) |
Oct 03, 2011 | 2.450 | 2.480 | 2.220 | 2.220 | 169,989 | -0.22(-9.02%) |
Sep 30, 2011 | 2.420 | 2.530 | 2.310 | 2.440 | 82,685 | -0.01(-0.41%) |
Sep 29, 2011 | 2.480 | 2.480 | 2.341 | 2.450 | 74,566 | +0.05(+2.08%) |
Sep 28, 2011 | 2.520 | 2.540 | 2.380 | 2.400 | 99,150 | -0.15(-5.88%) |
Sep 27, 2011 | 2.450 | 2.640 | 2.410 | 2.550 | 166,954 | +0.17(+7.14%) |
Sep 26, 2011 | 2.420 | 2.440 | 2.300 | 2.380 | 122,454 | -0.01(-0.42%) |
Sep 23, 2011 | 2.400 | 2.440 | 2.300 | 2.390 | 80,853 | -0.03(-1.24%) |
Sep 22, 2011 | 2.580 | 2.599 | 2.400 | 2.420 | 163,149 | -0.20(-7.63%) |
Sep 21, 2011 | 2.910 | 2.930 | 2.610 | 2.620 | 118,028 | -0.30(-10.27%) |
Sep 20, 2011 | 2.860 | 3.030 | 2.860 | 2.920 | 208,672 | +0.06(+2.10%) |
Sep 19, 2011 | 2.750 | 2.890 | 2.640 | 2.860 | 181,703 | +0.09(+3.25%) |
Sep 16, 2011 | 2.740 | 2.840 | 2.720 | 2.770 | 203,530 | +0.05(+1.84%) |
Sep 15, 2011 | 2.670 | 2.740 | 2.570 | 2.720 | 94,807 | +0.07(+2.64%) |
Sep 14, 2011 | 2.570 | 2.680 | 2.520 | 2.650 | 503,615 | +0.10(+3.92%) |
Sep 13, 2011 | 2.640 | 2.680 | 2.550 | 2.550 | 234,413 | -0.06(-2.30%) |
Sep 12, 2011 | 2.720 | 2.720 | 2.570 | 2.610 | 116,517 | -0.14(-5.09%) |
Sep 09, 2011 | 2.850 | 2.850 | 2.680 | 2.750 | 96,350 | -0.10(-3.51%) |
Sep 08, 2011 | 2.940 | 2.940 | 2.850 | 2.850 | 48,962 | -0.12(-4.04%) |
Sep 07, 2011 | 2.800 | 3.000 | 2.790 | 2.970 | 99,511 | +0.20(+7.22%) |
Sep 06, 2011 | 2.860 | 2.870 | 2.700 | 2.770 | 87,831 | -0.09(-3.15%) |
Sep 02, 2011 | 3.110 | 3.110 | 2.850 | 2.860 | 215,966 | -0.31(-9.64%) |
Sep 01, 2011 | 3.010 | 3.190 | 3.010 | 3.165 | 349,885 | +0.17(+5.50%) |
Aug 31, 2011 | 2.920 | 3.010 | 2.900 | 3.000 | 225,266 | +0.10(+3.45%) |
Aug 30, 2011 | 2.690 | 2.910 | 2.630 | 2.900 | 90,646 | +0.19(+7.01%) |
Aug 29, 2011 | 2.610 | 2.730 | 2.570 | 2.710 | 122,160 | +0.14(+5.45%) |
Aug 26, 2011 | 2.400 | 2.600 | 2.360 | 2.570 | 91,113 | +0.16(+6.64%) |
Aug 25, 2011 | 2.520 | 2.530 | 2.400 | 2.410 | 99,491 | -0.09(-3.60%) |
Aug 24, 2011 | 2.590 | 2.650 | 2.440 | 2.500 | 173,231 | -0.07(-2.72%) |
Aug 23, 2011 | 2.530 | 2.587 | 2.440 | 2.570 | 154,334 | +0.04(+1.58%) |
Aug 22, 2011 | 2.390 | 2.680 | 2.350 | 2.530 | 256,778 | +0.19(+8.12%) |
Aug 19, 2011 | 2.320 | 2.470 | 2.300 | 2.340 | 220,607 | -0.06(-2.70%) |
Aug 18, 2011 | 2.600 | 2.620 | 2.370 | 2.405 | 393,556 | -0.27(-9.93%) |
Aug 17, 2011 | 2.750 | 2.809 | 2.616 | 2.670 | 158,512 | -0.04(-1.48%) |
Aug 16, 2011 | 2.880 | 2.960 | 2.710 | 2.710 | 146,031 | -0.21(-7.19%) |
Aug 15, 2011 | 2.900 | 2.940 | 2.780 | 2.920 | 127,063 | +0.05(+1.74%) |
Aug 12, 2011 | 2.960 | 3.060 | 2.840 | 2.870 | 144,672 | -0.07(-2.38%) |
Aug 11, 2011 | 2.850 | 2.980 | 2.810 | 2.940 | 176,766 | +0.10(+3.52%) |
Aug 10, 2011 | 3.020 | 3.140 | 2.810 | 2.840 | 209,812 | -0.25(-8.09%) |
Aug 09, 2011 | 2.830 | 3.130 | 2.610 | 3.090 | 784,024 | +0.52(+20.23%) |
Aug 08, 2011 | 2.530 | 2.699 | 2.500 | 2.570 | 305,952 | -0.25(-8.87%) |
Aug 05, 2011 | 2.910 | 2.970 | 2.610 | 2.820 | 309,934 | -0.06(-2.08%) |
Aug 04, 2011 | 3.240 | 3.240 | 2.880 | 2.880 | 304,491 | -0.39(-11.93%) |
Aug 03, 2011 | 3.350 | 3.460 | 3.170 | 3.270 | 163,864 | -0.09(-2.68%) |
Aug 02, 2011 | 3.630 | 3.670 | 3.360 | 3.360 | 260,195 | -0.29(-7.95%) |
Aug 01, 2011 | 3.770 | 3.880 | 3.620 | 3.650 | 302,993 | -0.10(-2.67%) |
Jul 29, 2011 | 3.570 | 3.780 | 3.480 | 3.750 | 226,462 | +0.17(+4.75%) |
Jul 28, 2011 | 3.450 | 3.580 | 3.440 | 3.580 | 189,856 | +0.13(+3.77%) |
Jul 27, 2011 | 3.480 | 3.560 | 3.410 | 3.450 | 198,690 | -0.04(-1.15%) |
Jul 26, 2011 | 3.430 | 3.510 | 3.300 | 3.490 | 294,505 | +0.08(+2.35%) |
Jul 25, 2011 | 3.630 | 3.630 | 3.400 | 3.410 | 333,565 | -0.24(-6.58%) |
Jul 22, 2011 | 3.750 | 3.880 | 3.600 | 3.650 | 155,574 | -0.24(-6.17%) |
Jul 21, 2011 | 3.750 | 3.920 | 3.740 | 3.890 | 131,480 | +0.14(+3.73%) |
Jul 20, 2011 | 3.830 | 3.950 | 3.740 | 3.750 | 144,896 | -0.08(-2.09%) |
Jul 19, 2011 | 3.870 | 3.870 | 3.760 | 3.830 | 269,640 | -0.07(-1.79%) |
Jul 18, 2011 | 4.090 | 4.100 | 3.810 | 3.900 | 260,246 | -0.20(-4.88%) |
Jul 15, 2011 | 4.160 | 4.190 | 4.050 | 4.100 | 216,296 | -0.05(-1.20%) |
Jul 14, 2011 | 4.300 | 4.350 | 4.150 | 4.150 | 171,253 | -0.16(-3.71%) |
Jul 13, 2011 | 4.310 | 4.388 | 4.200 | 4.310 | 99,341 | +0.02(+0.47%) |
Jul 12, 2011 | 4.290 | 4.490 | 4.180 | 4.290 | 72,811 | +0.00(+0.00%) |
Jul 11, 2011 | 4.390 | 4.440 | 4.230 | 4.290 | 172,136 | -0.11(-2.50%) |
Jul 08, 2011 | 4.400 | 4.420 | 4.320 | 4.400 | 106,024 | -0.03(-0.68%) |
Jul 07, 2011 | 4.530 | 4.550 | 4.410 | 4.430 | 94,241 | -0.06(-1.34%) |
Jul 06, 2011 | 4.400 | 4.580 | 4.400 | 4.490 | 132,215 | +0.10(+2.28%) |
Jul 05, 2011 | 4.400 | 4.430 | 4.370 | 4.390 | 103,099 | +0.00(+0.00%) |
Jul 01, 2011 | 4.380 | 4.450 | 4.320 | 4.390 | 179,915 | -0.01(-0.23%) |
Jun 30, 2011 | 4.410 | 4.470 | 4.400 | 4.400 | 100,171 | -0.02(-0.45%) |
Jun 29, 2011 | 4.530 | 4.590 | 4.400 | 4.420 | 233,383 | -0.11(-2.43%) |
Jun 28, 2011 | 4.270 | 4.560 | 4.210 | 4.530 | 306,112 | +0.23(+5.35%) |
Jun 27, 2011 | 4.100 | 4.310 | 4.060 | 4.300 | 180,680 | +0.20(+4.88%) |
Jun 24, 2011 | 4.230 | 4.260 | 4.030 | 4.100 | 4,558,236 | -0.12(-2.84%) |
Jun 23, 2011 | 4.230 | 4.230 | 4.080 | 4.220 | 221,796 | -0.02(-0.47%) |
Jun 22, 2011 | 4.350 | 4.400 | 4.160 | 4.240 | 158,939 | -0.11(-2.53%) |
Jun 21, 2011 | 4.300 | 4.370 | 4.260 | 4.350 | 125,731 | +0.05(+1.16%) |
Jun 20, 2011 | 4.300 | 4.340 | 4.010 | 4.300 | 205,071 | +0.20(+4.88%) |
Jun 17, 2011 | 4.380 | 4.460 | 4.090 | 4.100 | 291,485 | -0.27(-6.18%) |
Jun 16, 2011 | 4.670 | 4.690 | 4.310 | 4.370 | 255,428 | -0.33(-7.02%) |
Jun 15, 2011 | 4.600 | 4.710 | 4.490 | 4.700 | 170,898 | +0.05(+1.08%) |
Jun 14, 2011 | 4.740 | 4.740 | 4.491 | 4.650 | 207,000 | -0.07(-1.48%) |
Jun 13, 2011 | 4.880 | 4.970 | 4.690 | 4.720 | 630,517 | -0.17(-3.48%) |
Jun 10, 2011 | 4.790 | 4.920 | 4.740 | 4.890 | 399,495 | +0.10(+2.09%) |
Jun 09, 2011 | 4.510 | 4.830 | 4.510 | 4.790 | 339,928 | +0.28(+6.21%) |
Jun 08, 2011 | 4.300 | 4.540 | 4.211 | 4.510 | 195,840 | +0.19(+4.40%) |
Jun 07, 2011 | 4.170 | 4.380 | 4.050 | 4.320 | 193,603 | +0.15(+3.60%) |
Jun 06, 2011 | 4.340 | 4.440 | 4.130 | 4.170 | 267,878 | -0.27(-6.08%) |
Jun 03, 2011 | 4.610 | 4.660 | 4.400 | 4.440 | 176,998 | -0.42(-8.64%) |
May 24, 2011 | 4.860 | 4.940 | 4.800 | 4.860 | 196,789 | +0.02(+0.41%) |
May 23, 2011 | 4.850 | 4.900 | 4.710 | 4.840 | 197,780 | -0.03(-0.62%) |
May 20, 2011 | 4.910 | 4.920 | 4.750 | 4.870 | 174,030 | -0.03(-0.61%) |
May 19, 2011 | 4.870 | 4.940 | 4.830 | 4.900 | 241,249 | +0.03(+0.62%) |
May 18, 2011 | 4.560 | 4.930 | 4.560 | 4.870 | 494,857 | +0.33(+7.27%) |
May 17, 2011 | 4.510 | 4.540 | 4.300 | 4.540 | 185,808 | +0.00(+0.00%) |
May 16, 2011 | 4.370 | 4.620 | 4.270 | 4.540 | 622,639 | +0.14(+3.18%) |
May 13, 2011 | 4.260 | 4.440 | 4.210 | 4.400 | 265,603 | +0.14(+3.29%) |
May 12, 2011 | 4.180 | 4.290 | 4.060 | 4.260 | 135,177 | +0.05(+1.19%) |
May 11, 2011 | 4.220 | 4.310 | 4.170 | 4.210 | 233,367 | +0.00(+0.00%) |
May 10, 2011 | 4.160 | 4.330 | 3.930 | 4.210 | 312,035 | +0.03(+0.72%) |
May 09, 2011 | 4.000 | 4.330 | 3.970 | 4.180 | 499,251 | +0.15(+3.72%) |
May 06, 2011 | 3.990 | 4.170 | 3.960 | 4.030 | 378,717 | +0.04(+1.00%) |
May 05, 2011 | 3.910 | 3.990 | 3.870 | 3.990 | 156,975 | +0.07(+1.79%) |
May 04, 2011 | 3.890 | 4.000 | 3.860 | 3.920 | 284,115 | +0.07(+1.82%) |
May 03, 2011 | 3.710 | 3.870 | 3.650 | 3.850 | 130,513 | +0.15(+4.05%) |
May 02, 2011 | 3.720 | 3.730 | 3.630 | 3.700 | 91,757 | +0.04(+1.09%) |
Apr 29, 2011 | 3.700 | 3.920 | 3.600 | 3.660 | 330,846 | -0.05(-1.35%) |
Apr 28, 2011 | 3.600 | 3.730 | 3.480 | 3.710 | 91,850 | +0.09(+2.49%) |
Apr 27, 2011 | 3.590 | 3.785 | 3.460 | 3.620 | 233,523 | +0.02(+0.56%) |
Apr 26, 2011 | 3.570 | 3.630 | 3.450 | 3.600 | 79,779 | +0.02(+0.56%) |
Apr 25, 2011 | 3.554 | 3.620 | 3.550 | 3.580 | 68,083 | -0.06(-1.65%) |
Apr 21, 2011 | 3.670 | 3.710 | 3.600 | 3.640 | 64,999 | -0.01(-0.27%) |
Apr 20, 2011 | 3.590 | 3.690 | 3.550 | 3.650 | 113,927 | +0.10(+2.82%) |
Apr 19, 2011 | 3.530 | 3.600 | 3.450 | 3.550 | 73,143 | +0.02(+0.57%) |
Apr 18, 2011 | 3.600 | 3.640 | 3.510 | 3.530 | 57,881 | -0.10(-2.75%) |
Apr 15, 2011 | 3.620 | 3.670 | 3.590 | 3.630 | 164,128 | +0.03(+0.83%) |
Apr 14, 2011 | 3.570 | 3.620 | 3.500 | 3.600 | 95,973 | +0.03(+0.84%) |
Apr 13, 2011 | 3.520 | 3.590 | 3.520 | 3.570 | 57,866 | +0.05(+1.42%) |
Apr 12, 2011 | 3.480 | 3.530 | 3.460 | 3.520 | 106,363 | +0.04(+1.15%) |
Apr 11, 2011 | 3.490 | 3.550 | 3.440 | 3.480 | 133,212 | +0.00(+0.00%) |
Apr 08, 2011 | 3.500 | 3.549 | 3.480 | 3.480 | 70,328 | +0.00(+0.00%) |
Apr 07, 2011 | 3.510 | 3.510 | 3.450 | 3.480 | 94,084 | -0.02(-0.43%) |
Apr 06, 2011 | 3.460 | 3.500 | 3.400 | 3.495 | 61,966 | -0.00(-0.14%) |
Apr 05, 2011 | 3.580 | 3.590 | 3.480 | 3.500 | 148,629 | -0.10(-2.78%) |
Apr 04, 2011 | 3.490 | 3.600 | 3.460 | 3.600 | 179,600 | +0.10(+2.86%) |