Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.418 | 2.454 | 2.382 | 2.436 | 96,056 | +0.02(+0.74%) |
Mar 29, 2012 | 2.373 | 2.418 | 2.328 | 2.418 | 215,167 | +0.05(+2.27%) |
Mar 28, 2012 | 2.463 | 2.499 | 2.310 | 2.364 | 591,523 | -0.17(-6.71%) |
Mar 27, 2012 | 2.660 | 2.668 | 2.499 | 2.534 | 453,099 | -0.15(-5.67%) |
Mar 26, 2012 | 2.803 | 2.803 | 2.561 | 2.687 | 720,367 | -0.47(-14.77%) |
Mar 23, 2012 | 3.170 | 3.179 | 3.143 | 3.152 | 27,707 | +0.01(+0.29%) |
Mar 22, 2012 | 3.233 | 3.251 | 3.099 | 3.143 | 67,004 | -0.08(-2.50%) |
Mar 21, 2012 | 3.161 | 3.304 | 3.107 | 3.224 | 68,900 | +0.07(+2.27%) |
Mar 20, 2012 | 3.081 | 3.188 | 3.045 | 3.152 | 25,930 | +0.07(+2.33%) |
Mar 19, 2012 | 3.045 | 3.161 | 3.028 | 3.081 | 56,375 | +0.05(+1.78%) |
Mar 16, 2012 | 3.018 | 3.072 | 2.964 | 3.027 | 53,837 | +0.03(+0.90%) |
Mar 15, 2012 | 3.045 | 3.099 | 2.955 | 3.000 | 109,218 | -0.01(-0.30%) |
Mar 14, 2012 | 2.973 | 3.054 | 2.973 | 3.009 | 46,506 | +0.05(+1.82%) |
Mar 13, 2012 | 2.857 | 3.063 | 2.857 | 2.955 | 293,102 | +0.05(+1.85%) |
Mar 12, 2012 | 2.901 | 2.928 | 2.866 | 2.901 | 143,119 | -0.07(-2.41%) |
Mar 09, 2012 | 3.000 | 3.206 | 2.955 | 2.973 | 125,849 | -0.01(-0.30%) |
Mar 08, 2012 | 2.884 | 2.982 | 2.884 | 2.982 | 45,345 | +0.08(+2.78%) |
Mar 07, 2012 | 2.910 | 2.910 | 2.875 | 2.901 | 100,803 | -0.03(-0.92%) |
Mar 06, 2012 | 2.955 | 2.973 | 2.901 | 2.928 | 189,229 | -0.10(-3.25%) |
Mar 05, 2012 | 3.099 | 3.099 | 3.009 | 3.027 | 67,831 | -0.11(-3.43%) |
Mar 02, 2012 | 3.045 | 3.206 | 3.045 | 3.134 | 70,952 | +0.00(+0.00%) |
Mar 01, 2012 | 3.143 | 3.215 | 3.099 | 3.134 | 100,540 | -0.00(-0.14%) |
Feb 29, 2012 | 3.072 | 3.179 | 3.063 | 3.139 | 95,486 | +0.09(+2.79%) |
Feb 28, 2012 | 3.081 | 3.107 | 2.921 | 3.054 | 106,604 | -0.07(-2.29%) |
Feb 27, 2012 | 3.134 | 3.161 | 3.045 | 3.125 | 145,840 | -0.12(-3.59%) |
Feb 24, 2012 | 3.215 | 3.287 | 3.188 | 3.242 | 100,765 | +0.00(+0.00%) |
Feb 23, 2012 | 3.161 | 3.251 | 3.134 | 3.242 | 114,629 | +0.04(+1.40%) |
Feb 22, 2012 | 3.242 | 3.269 | 3.179 | 3.197 | 76,865 | -0.09(-2.72%) |
Feb 21, 2012 | 3.340 | 3.340 | 3.233 | 3.287 | 183,490 | -0.07(-2.13%) |
Feb 17, 2012 | 3.403 | 3.430 | 3.323 | 3.358 | 49,647 | -0.04(-1.32%) |
Feb 16, 2012 | 3.296 | 3.403 | 3.260 | 3.403 | 85,324 | +0.09(+2.70%) |
Feb 15, 2012 | 3.269 | 3.367 | 3.197 | 3.313 | 181,709 | -0.09(-2.63%) |
Feb 14, 2012 | 3.484 | 3.484 | 3.385 | 3.403 | 96,021 | -0.13(-3.55%) |
Feb 13, 2012 | 3.493 | 3.564 | 3.457 | 3.528 | 83,011 | -0.01(-0.25%) |
Feb 10, 2012 | 3.564 | 3.627 | 3.448 | 3.537 | 50,188 | -0.02(-0.50%) |
Feb 09, 2012 | 3.484 | 3.591 | 3.448 | 3.555 | 45,505 | +0.10(+2.85%) |
Feb 08, 2012 | 3.475 | 3.484 | 3.403 | 3.457 | 99,021 | -0.02(-0.52%) |
Feb 07, 2012 | 3.537 | 3.555 | 3.439 | 3.475 | 233,966 | -0.08(-2.27%) |
Feb 06, 2012 | 3.582 | 3.591 | 3.493 | 3.555 | 110,311 | -0.04(-1.00%) |
Feb 03, 2012 | 3.546 | 3.636 | 3.528 | 3.591 | 83,660 | +0.12(+3.35%) |
Feb 02, 2012 | 3.609 | 3.609 | 3.457 | 3.475 | 106,490 | -0.10(-2.76%) |
Feb 01, 2012 | 3.663 | 3.797 | 3.555 | 3.573 | 165,182 | -0.13(-3.39%) |
Jan 31, 2012 | 3.690 | 3.749 | 3.636 | 3.699 | 77,941 | +0.01(+0.24%) |
Jan 30, 2012 | 3.645 | 3.761 | 3.645 | 3.690 | 117,654 | -0.04(-0.96%) |
Jan 27, 2012 | 3.707 | 3.725 | 3.663 | 3.725 | 142,166 | -0.02(-0.48%) |
Jan 26, 2012 | 3.752 | 3.761 | 3.673 | 3.743 | 47,082 | -0.02(-0.48%) |
Jan 25, 2012 | 3.743 | 3.806 | 3.672 | 3.761 | 84,175 | +0.04(+0.96%) |
Jan 24, 2012 | 3.707 | 3.734 | 3.627 | 3.725 | 57,636 | +0.04(+1.22%) |
Jan 23, 2012 | 3.618 | 3.716 | 3.528 | 3.681 | 187,247 | +0.06(+1.73%) |
Jan 20, 2012 | 3.573 | 3.672 | 3.537 | 3.618 | 123,913 | +0.01(+0.25%) |
Jan 19, 2012 | 3.627 | 3.645 | 3.537 | 3.609 | 148,126 | +0.02(+0.50%) |
Jan 18, 2012 | 3.555 | 3.645 | 3.457 | 3.591 | 119,080 | +0.03(+0.75%) |
Jan 17, 2012 | 3.636 | 3.672 | 3.510 | 3.564 | 107,316 | -0.07(-1.97%) |
Jan 13, 2012 | 3.582 | 3.636 | 3.528 | 3.636 | 47,806 | +0.04(+1.25%) |
Jan 12, 2012 | 3.161 | 3.645 | 3.107 | 3.591 | 201,107 | +0.00(+0.00%) |
Jan 11, 2012 | 3.537 | 3.645 | 3.519 | 3.591 | 61,751 | +0.02(+0.50%) |
Jan 10, 2012 | 3.546 | 3.636 | 3.528 | 3.573 | 65,037 | +0.06(+1.79%) |
Jan 09, 2012 | 3.510 | 3.591 | 3.385 | 3.510 | 45,873 | +0.01(+0.26%) |
Jan 06, 2012 | 3.582 | 3.582 | 3.493 | 3.502 | 42,468 | -0.04(-1.26%) |
Jan 05, 2012 | 3.510 | 3.600 | 3.502 | 3.546 | 44,496 | +0.00(+0.00%) |
Jan 04, 2012 | 3.546 | 3.618 | 3.510 | 3.546 | 45,576 | +0.05(+1.54%) |
Dec 30, 2011 | 3.502 | 3.510 | 3.439 | 3.493 | 53,540 | +0.01(+0.26%) |
Dec 29, 2011 | 3.502 | 3.537 | 3.412 | 3.484 | 73,930 | +0.04(+1.04%) |
Dec 28, 2011 | 3.448 | 3.510 | 3.412 | 3.448 | 82,014 | +0.00(+0.00%) |
Dec 27, 2011 | 3.448 | 3.513 | 3.403 | 3.448 | 73,775 | -0.04(-1.03%) |
Dec 23, 2011 | 3.484 | 3.510 | 3.421 | 3.484 | 59,103 | +0.05(+1.57%) |
Dec 21, 2011 | 3.412 | 3.484 | 3.269 | 3.430 | 130,885 | +0.01(+0.26%) |
Dec 20, 2011 | 3.331 | 3.493 | 3.170 | 3.421 | 204,849 | +0.12(+3.52%) |
Dec 19, 2011 | 3.304 | 3.385 | 3.251 | 3.304 | 164,704 | +0.01(+0.27%) |
Dec 16, 2011 | 3.224 | 3.322 | 3.161 | 3.296 | 216,175 | +0.04(+1.10%) |
Dec 15, 2011 | 3.296 | 3.313 | 3.188 | 3.260 | 128,582 | -0.02(-0.55%) |
Dec 14, 2011 | 3.242 | 3.296 | 3.215 | 3.278 | 151,698 | +0.10(+3.10%) |
Dec 13, 2011 | 3.287 | 3.322 | 3.170 | 3.179 | 128,981 | -0.10(-3.01%) |
Dec 12, 2011 | 3.206 | 3.322 | 3.197 | 3.278 | 118,867 | +0.00(+0.00%) |
Dec 09, 2011 | 3.251 | 3.304 | 3.107 | 3.278 | 104,649 | -0.01(-0.27%) |
Dec 08, 2011 | 3.278 | 3.304 | 3.215 | 3.287 | 48,478 | -0.04(-1.08%) |
Dec 07, 2011 | 3.269 | 3.376 | 3.269 | 3.322 | 55,521 | +0.01(+0.27%) |
Dec 06, 2011 | 3.340 | 3.348 | 3.284 | 3.313 | 59,623 | -0.04(-1.07%) |
Dec 05, 2011 | 3.304 | 3.376 | 3.215 | 3.349 | 97,013 | +0.09(+2.75%) |
Dec 02, 2011 | 3.287 | 3.358 | 3.224 | 3.260 | 73,039 | +0.03(+0.83%) |
Dec 01, 2011 | 3.125 | 3.278 | 3.099 | 3.233 | 104,184 | +0.10(+3.14%) |
Nov 30, 2011 | 3.197 | 3.206 | 3.116 | 3.134 | 68,324 | +0.06(+2.04%) |
Nov 29, 2011 | 3.063 | 3.099 | 3.018 | 3.072 | 83,840 | +0.03(+0.88%) |
Nov 28, 2011 | 3.072 | 3.098 | 2.991 | 3.045 | 51,155 | +0.10(+3.50%) |
Nov 25, 2011 | 3.027 | 3.027 | 2.937 | 2.942 | 21,639 | -0.06(-1.94%) |
Nov 23, 2011 | 2.964 | 3.047 | 2.901 | 3.000 | 95,820 | -0.01(-0.30%) |
Nov 22, 2011 | 3.009 | 3.063 | 2.991 | 3.009 | 80,228 | -0.02(-0.59%) |
Nov 21, 2011 | 3.009 | 3.072 | 2.866 | 3.027 | 115,160 | -0.06(-2.03%) |
Nov 18, 2011 | 2.982 | 3.179 | 2.955 | 3.090 | 55,552 | +0.09(+2.98%) |
Nov 17, 2011 | 3.000 | 3.054 | 2.973 | 3.000 | 119,685 | +0.01(+0.30%) |
Nov 16, 2011 | 3.009 | 3.090 | 2.946 | 2.991 | 130,971 | -0.03(-0.89%) |
Nov 15, 2011 | 3.018 | 3.063 | 3.000 | 3.018 | 114,434 | -0.01(-0.30%) |
Nov 14, 2011 | 2.964 | 3.081 | 2.946 | 3.027 | 169,051 | +0.00(+0.00%) |
Nov 11, 2011 | 2.982 | 3.125 | 2.982 | 3.027 | 110,604 | +0.11(+3.68%) |
Nov 10, 2011 | 2.955 | 2.964 | 2.830 | 2.919 | 142,640 | +0.00(+0.00%) |
Nov 09, 2011 | 2.893 | 2.991 | 2.848 | 2.919 | 175,934 | -0.15(-4.96%) |
Nov 08, 2011 | 3.018 | 3.107 | 2.946 | 3.072 | 85,625 | +0.05(+1.78%) |
Nov 07, 2011 | 2.928 | 3.063 | 2.884 | 3.018 | 113,231 | +0.07(+2.43%) |
Nov 04, 2011 | 2.884 | 2.991 | 2.857 | 2.946 | 76,769 | +0.00(+0.00%) |
Nov 03, 2011 | 2.866 | 3.009 | 2.830 | 2.946 | 98,840 | +0.08(+2.81%) |
Nov 02, 2011 | 2.785 | 2.937 | 2.776 | 2.866 | 324,680 | +0.05(+1.91%) |
Nov 01, 2011 | 2.910 | 2.910 | 2.687 | 2.812 | 161,189 | -0.39(-12.04%) |
Oct 31, 2011 | 3.242 | 3.251 | 3.197 | 3.197 | 57,272 | -0.11(-3.25%) |
Oct 28, 2011 | 3.242 | 3.340 | 3.233 | 3.304 | 23,891 | +0.04(+1.10%) |
Oct 27, 2011 | 3.179 | 3.340 | 3.179 | 3.269 | 109,772 | +0.08(+2.53%) |
Oct 26, 2011 | 3.179 | 3.224 | 3.116 | 3.188 | 34,262 | +0.04(+1.14%) |
Oct 25, 2011 | 3.197 | 3.219 | 3.116 | 3.152 | 265,907 | -0.09(-2.76%) |
Oct 24, 2011 | 2.973 | 3.269 | 2.973 | 3.242 | 311,594 | +0.24(+8.06%) |
Oct 21, 2011 | 3.045 | 3.090 | 3.000 | 3.000 | 295,637 | +0.02(+0.60%) |
Oct 20, 2011 | 2.973 | 3.009 | 2.839 | 2.982 | 284,927 | +0.02(+0.60%) |
Oct 19, 2011 | 3.018 | 3.099 | 2.937 | 2.964 | 226,352 | -0.07(-2.36%) |
Oct 18, 2011 | 2.866 | 3.107 | 2.830 | 3.036 | 248,373 | +0.19(+6.60%) |
Oct 17, 2011 | 2.758 | 2.910 | 2.740 | 2.848 | 172,787 | +0.11(+3.92%) |
Oct 14, 2011 | 2.749 | 2.910 | 2.687 | 2.740 | 186,492 | +0.10(+3.73%) |
Oct 13, 2011 | 2.534 | 2.669 | 2.516 | 2.642 | 109,933 | +0.06(+2.43%) |
Oct 12, 2011 | 2.507 | 2.677 | 2.454 | 2.579 | 165,989 | +0.12(+4.73%) |
Oct 11, 2011 | 2.248 | 2.472 | 2.248 | 2.463 | 173,361 | +0.18(+7.84%) |
Oct 10, 2011 | 2.382 | 2.382 | 2.239 | 2.284 | 193,773 | -0.04(-1.54%) |
Oct 07, 2011 | 2.364 | 2.364 | 2.239 | 2.319 | 60,793 | +0.01(+0.39%) |
Oct 06, 2011 | 2.275 | 2.364 | 2.257 | 2.310 | 158,206 | +0.02(+0.78%) |
Oct 05, 2011 | 2.266 | 2.364 | 2.221 | 2.293 | 182,629 | +0.01(+0.39%) |
Oct 04, 2011 | 2.149 | 2.284 | 2.078 | 2.284 | 289,420 | +0.23(+11.35%) |
Oct 03, 2011 | 2.597 | 2.633 | 2.042 | 2.051 | 889,440 | -0.74(-26.60%) |
Sep 30, 2011 | 2.803 | 2.901 | 2.758 | 2.794 | 118,924 | -0.04(-1.27%) |
Sep 29, 2011 | 2.812 | 2.893 | 2.767 | 2.830 | 99,221 | +0.06(+2.27%) |
Sep 28, 2011 | 2.830 | 2.946 | 2.758 | 2.767 | 197,795 | -0.05(-1.90%) |
Sep 27, 2011 | 2.812 | 2.973 | 2.785 | 2.821 | 86,021 | +0.10(+3.62%) |
Sep 26, 2011 | 2.785 | 2.785 | 2.651 | 2.722 | 116,811 | -0.01(-0.33%) |
Sep 23, 2011 | 2.803 | 2.812 | 2.687 | 2.731 | 180,150 | -0.03(-0.97%) |
Sep 22, 2011 | 2.848 | 2.901 | 2.704 | 2.758 | 87,385 | -0.23(-7.78%) |
Sep 21, 2011 | 3.251 | 3.260 | 2.946 | 2.991 | 257,949 | -0.26(-7.99%) |
Sep 20, 2011 | 3.296 | 3.358 | 3.233 | 3.251 | 125,212 | +0.12(+3.71%) |
Sep 19, 2011 | 3.161 | 3.224 | 3.099 | 3.134 | 98,028 | -0.18(-5.41%) |
Sep 16, 2011 | 3.296 | 3.403 | 3.278 | 3.313 | 92,115 | +0.01(+0.27%) |
Sep 15, 2011 | 3.260 | 3.348 | 3.233 | 3.304 | 117,599 | +0.09(+2.79%) |
Sep 14, 2011 | 3.161 | 3.287 | 3.000 | 3.215 | 416,895 | +0.05(+1.70%) |
Sep 13, 2011 | 3.045 | 3.197 | 3.045 | 3.161 | 181,885 | +0.12(+3.82%) |
Sep 12, 2011 | 3.045 | 3.125 | 2.982 | 3.045 | 163,167 | -0.10(-3.13%) |
Sep 09, 2011 | 3.287 | 3.412 | 3.116 | 3.143 | 138,088 | -0.20(-5.90%) |
Sep 08, 2011 | 3.385 | 3.519 | 3.304 | 3.340 | 67,814 | -0.07(-2.10%) |
Sep 07, 2011 | 3.304 | 3.457 | 3.296 | 3.412 | 80,614 | +0.19(+5.83%) |
Sep 06, 2011 | 3.340 | 3.349 | 3.164 | 3.224 | 153,325 | -0.31(-8.86%) |
Sep 02, 2011 | 3.555 | 3.600 | 3.502 | 3.537 | 56,490 | -0.11(-2.95%) |
Sep 01, 2011 | 3.761 | 3.976 | 3.627 | 3.645 | 56,569 | -0.13(-3.55%) |
Aug 31, 2011 | 3.887 | 3.922 | 3.716 | 3.779 | 216,065 | -0.09(-2.31%) |
Aug 30, 2011 | 3.833 | 3.913 | 3.663 | 3.869 | 69,900 | -0.04(-0.92%) |
Aug 29, 2011 | 3.645 | 3.922 | 3.645 | 3.904 | 67,029 | +0.33(+9.25%) |
Aug 26, 2011 | 3.422 | 3.690 | 3.421 | 3.574 | 44,934 | +0.11(+3.13%) |
Aug 25, 2011 | 3.484 | 3.609 | 3.430 | 3.466 | 125,990 | -0.08(-2.27%) |
Aug 24, 2011 | 3.537 | 3.582 | 3.493 | 3.546 | 67,369 | -0.02(-0.50%) |
Aug 23, 2011 | 3.475 | 3.573 | 3.421 | 3.564 | 53,807 | +0.14(+4.19%) |
Aug 22, 2011 | 3.537 | 3.537 | 3.358 | 3.421 | 59,169 | +0.08(+2.41%) |
Aug 19, 2011 | 3.475 | 3.600 | 3.313 | 3.340 | 82,843 | -0.24(-6.75%) |
Aug 18, 2011 | 3.716 | 3.734 | 3.430 | 3.582 | 182,131 | -0.24(-6.32%) |
Aug 17, 2011 | 3.949 | 3.949 | 3.806 | 3.824 | 86,428 | -0.11(-2.73%) |
Aug 16, 2011 | 4.030 | 4.030 | 3.860 | 3.931 | 169,498 | -0.13(-3.30%) |
Aug 15, 2011 | 3.931 | 4.137 | 3.931 | 4.066 | 156,377 | +0.17(+4.37%) |
Aug 12, 2011 | 4.030 | 4.137 | 3.851 | 3.896 | 187,421 | -0.10(-2.47%) |
Aug 11, 2011 | 3.770 | 4.039 | 3.707 | 3.994 | 174,129 | +0.21(+5.44%) |
Aug 10, 2011 | 3.806 | 3.985 | 3.707 | 3.788 | 135,260 | -0.09(-2.31%) |
Aug 09, 2011 | 3.908 | 4.030 | 3.645 | 3.878 | 245,089 | +0.25(+6.91%) |
Aug 08, 2011 | 4.048 | 4.048 | 3.627 | 3.627 | 214,646 | -0.65(-15.27%) |
Aug 05, 2011 | 4.343 | 4.397 | 4.030 | 4.281 | 113,586 | -0.04(-1.04%) |
Aug 04, 2011 | 4.594 | 4.594 | 4.325 | 4.325 | 212,179 | -0.39(-8.17%) |
Aug 03, 2011 | 4.719 | 4.727 | 4.558 | 4.710 | 135,059 | +0.03(+0.57%) |
Aug 02, 2011 | 4.728 | 4.952 | 4.630 | 4.684 | 175,436 | -0.20(-4.04%) |
Aug 01, 2011 | 4.854 | 4.943 | 4.746 | 4.881 | 173,596 | -0.04(-0.73%) |
Jul 29, 2011 | 4.845 | 4.925 | 4.657 | 4.916 | 142,370 | +0.04(+0.73%) |
Jul 28, 2011 | 4.934 | 5.042 | 4.845 | 4.881 | 163,825 | +0.02(+0.37%) |
Jul 27, 2011 | 4.907 | 5.024 | 4.496 | 4.863 | 388,140 | -0.22(-4.40%) |
Jul 26, 2011 | 4.836 | 5.149 | 4.791 | 5.087 | 281,874 | +0.37(+7.78%) |
Jul 25, 2011 | 4.675 | 4.746 | 4.657 | 4.719 | 68,153 | +0.05(+1.15%) |
Jul 22, 2011 | 4.657 | 4.693 | 4.621 | 4.666 | 27,564 | +0.04(+0.77%) |
Jul 21, 2011 | 4.666 | 4.675 | 4.576 | 4.630 | 50,152 | -0.03(-0.58%) |
Jul 20, 2011 | 4.791 | 4.836 | 4.549 | 4.657 | 87,344 | -0.15(-3.17%) |
Jul 19, 2011 | 4.657 | 4.827 | 4.648 | 4.809 | 495,212 | +0.25(+5.50%) |
Jul 18, 2011 | 4.451 | 4.675 | 4.247 | 4.558 | 342,511 | +0.13(+2.83%) |
Jul 15, 2011 | 4.352 | 4.496 | 4.343 | 4.433 | 59,305 | +0.04(+0.81%) |
Jul 14, 2011 | 4.478 | 4.612 | 4.397 | 4.397 | 57,563 | -0.08(-1.80%) |
Jul 13, 2011 | 4.433 | 4.567 | 4.424 | 4.478 | 56,208 | +0.10(+2.25%) |
Jul 12, 2011 | 4.388 | 4.478 | 4.334 | 4.379 | 69,255 | -0.01(-0.20%) |
Jul 11, 2011 | 4.397 | 4.504 | 4.307 | 4.388 | 90,258 | -0.13(-2.78%) |
Jul 08, 2011 | 4.397 | 4.540 | 4.397 | 4.513 | 73,522 | -0.11(-2.33%) |
Jul 07, 2011 | 4.621 | 4.675 | 4.549 | 4.621 | 69,680 | +0.10(+2.18%) |
Jul 06, 2011 | 4.603 | 4.684 | 4.451 | 4.522 | 188,042 | -0.19(-3.99%) |
Jul 05, 2011 | 4.925 | 4.925 | 4.702 | 4.710 | 252,816 | -0.15(-3.13%) |
Jul 01, 2011 | 4.925 | 5.006 | 4.710 | 4.863 | 158,109 | -0.05(-1.09%) |
Jun 30, 2011 | 4.702 | 4.916 | 4.657 | 4.916 | 289,258 | +0.26(+5.58%) |
Jun 29, 2011 | 4.504 | 4.809 | 4.460 | 4.657 | 317,523 | +0.37(+8.56%) |
Jun 28, 2011 | 4.039 | 4.370 | 4.039 | 4.290 | 216,963 | +0.30(+7.64%) |
Jun 27, 2011 | 3.958 | 4.003 | 3.896 | 3.985 | 41,221 | +0.08(+2.13%) |
Jun 24, 2011 | 4.048 | 4.119 | 3.878 | 3.902 | 66,753 | -0.14(-3.39%) |
Jun 23, 2011 | 3.985 | 4.075 | 3.940 | 4.039 | 61,800 | -0.04(-0.88%) |
Jun 22, 2011 | 4.155 | 4.263 | 4.003 | 4.075 | 252,618 | +0.04(+0.89%) |
Jun 21, 2011 | 3.940 | 4.173 | 3.913 | 4.039 | 183,236 | +0.24(+6.37%) |
Jun 20, 2011 | 3.752 | 3.806 | 3.681 | 3.797 | 87,996 | +0.07(+1.92%) |
Jun 17, 2011 | 3.797 | 3.878 | 3.627 | 3.725 | 97,827 | -0.03(-0.83%) |
Jun 16, 2011 | 3.752 | 3.842 | 3.752 | 3.757 | 144,830 | +0.07(+1.82%) |
Jun 15, 2011 | 3.582 | 3.725 | 3.537 | 3.690 | 370,560 | +0.00(+0.00%) |
Jun 14, 2011 | 3.645 | 3.734 | 3.600 | 3.690 | 205,080 | +0.11(+3.00%) |
Jun 13, 2011 | 3.770 | 3.770 | 3.519 | 3.582 | 240,072 | -0.26(-6.76%) |
Jun 10, 2011 | 3.976 | 4.039 | 3.815 | 3.842 | 153,045 | -0.20(-4.88%) |
Jun 09, 2011 | 4.128 | 4.146 | 4.016 | 4.039 | 104,038 | -0.12(-2.80%) |
Jun 08, 2011 | 4.263 | 4.272 | 4.137 | 4.155 | 64,571 | -0.11(-2.52%) |
Jun 07, 2011 | 4.281 | 4.334 | 4.236 | 4.263 | 65,284 | -0.00(-0.10%) |
Jun 06, 2011 | 4.245 | 4.334 | 4.128 | 4.267 | 161,714 | -0.16(-3.54%) |
Jun 03, 2011 | 4.504 | 4.545 | 4.388 | 4.424 | 101,645 | -0.37(-7.66%) |
May 24, 2011 | 4.827 | 4.827 | 4.746 | 4.791 | 110,458 | -0.04(-0.74%) |
May 23, 2011 | 4.916 | 4.970 | 4.764 | 4.827 | 304,304 | -0.28(-5.44%) |
May 20, 2011 | 5.096 | 5.149 | 5.060 | 5.104 | 92,609 | -0.02(-0.35%) |
May 19, 2011 | 5.275 | 5.319 | 5.104 | 5.122 | 121,843 | -0.14(-2.72%) |
May 18, 2011 | 5.373 | 5.373 | 5.239 | 5.266 | 73,783 | -0.13(-2.49%) |
May 17, 2011 | 5.418 | 5.525 | 5.346 | 5.400 | 207,996 | +0.02(+0.33%) |
May 16, 2011 | 5.167 | 5.445 | 5.167 | 5.382 | 193,250 | +0.24(+4.70%) |
May 13, 2011 | 5.176 | 5.257 | 5.131 | 5.140 | 53,992 | -0.07(-1.37%) |
May 12, 2011 | 5.122 | 5.222 | 5.069 | 5.212 | 52,913 | +0.02(+0.34%) |
May 11, 2011 | 5.275 | 5.275 | 5.078 | 5.194 | 81,555 | -0.13(-2.52%) |
May 10, 2011 | 5.203 | 5.399 | 5.194 | 5.328 | 109,556 | +0.16(+3.12%) |
May 09, 2011 | 5.185 | 5.373 | 5.158 | 5.167 | 142,405 | -0.04(-0.86%) |
May 06, 2011 | 5.319 | 5.319 | 5.176 | 5.212 | 38,630 | +0.02(+0.34%) |
May 05, 2011 | 5.293 | 5.328 | 5.194 | 5.194 | 108,981 | -0.19(-3.49%) |
May 04, 2011 | 5.373 | 5.418 | 5.275 | 5.382 | 266,491 | -0.03(-0.50%) |
May 03, 2011 | 5.642 | 5.722 | 5.346 | 5.409 | 440,107 | -0.14(-2.58%) |
May 02, 2011 | 5.552 | 5.669 | 5.499 | 5.552 | 202,021 | +0.03(+0.49%) |
Apr 29, 2011 | 5.427 | 5.561 | 5.382 | 5.525 | 103,212 | +0.07(+1.31%) |
Apr 28, 2011 | 5.499 | 5.543 | 5.400 | 5.454 | 77,669 | -0.06(-1.14%) |
Apr 27, 2011 | 5.499 | 5.588 | 5.409 | 5.516 | 73,556 | +0.02(+0.33%) |
Apr 26, 2011 | 5.481 | 5.561 | 5.463 | 5.499 | 100,376 | +0.05(+0.99%) |
Apr 25, 2011 | 5.337 | 5.472 | 5.302 | 5.445 | 37,427 | +0.10(+1.84%) |
Apr 21, 2011 | 5.373 | 5.418 | 5.346 | 5.346 | 77,962 | +0.04(+0.84%) |
Apr 20, 2011 | 5.257 | 5.373 | 5.239 | 5.302 | 83,591 | +0.21(+4.23%) |
Apr 19, 2011 | 5.069 | 5.149 | 4.925 | 5.087 | 76,389 | +0.04(+0.89%) |
Apr 18, 2011 | 5.122 | 5.140 | 4.907 | 5.042 | 89,359 | -0.14(-2.76%) |
Apr 15, 2011 | 5.078 | 5.293 | 5.078 | 5.185 | 116,775 | +0.10(+1.94%) |
Apr 14, 2011 | 4.881 | 5.158 | 4.854 | 5.087 | 190,881 | +0.15(+3.09%) |
Apr 13, 2011 | 4.943 | 4.988 | 4.916 | 4.934 | 234,053 | +0.03(+0.55%) |
Apr 12, 2011 | 5.104 | 5.104 | 4.854 | 4.907 | 263,216 | -0.20(-3.86%) |
Apr 11, 2011 | 5.096 | 5.167 | 5.051 | 5.104 | 101,844 | +0.04(+0.88%) |
Apr 08, 2011 | 5.149 | 5.166 | 4.952 | 5.060 | 141,234 | -0.08(-1.57%) |
Apr 07, 2011 | 5.239 | 5.239 | 5.122 | 5.140 | 99,107 | -0.04(-0.69%) |
Apr 06, 2011 | 5.239 | 5.338 | 5.158 | 5.176 | 97,625 | +0.01(+0.17%) |
Apr 05, 2011 | 5.140 | 5.248 | 5.087 | 5.167 | 83,841 | +0.01(+0.17%) |
Apr 04, 2011 | 5.185 | 5.310 | 5.033 | 5.158 | 185,131 | -0.03(-0.52%) |