Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.830 | 4.090 | 3.830 | 3.880 | 9,297 | +0.06(+1.57%) |
Apr 27, 2012 | 4.090 | 4.130 | 3.710 | 3.820 | 44,158 | -0.38(-9.05%) |
Apr 26, 2012 | 3.940 | 4.250 | 3.940 | 4.200 | 16,597 | +0.25(+6.33%) |
Apr 25, 2012 | 3.990 | 3.990 | 3.950 | 3.950 | 1,400 | -0.04(-1.00%) |
Apr 24, 2012 | 3.990 | 3.990 | 3.810 | 3.990 | 5,720 | +0.00(+0.00%) |
Apr 23, 2012 | 3.910 | 3.990 | 3.910 | 3.990 | 400 | +0.03(+0.76%) |
Apr 20, 2012 | 4.030 | 4.030 | 3.870 | 3.960 | 12,628 | -0.07(-1.74%) |
Apr 19, 2012 | 4.130 | 4.140 | 4.030 | 4.030 | 1,500 | +0.01(+0.25%) |
Apr 18, 2012 | 4.020 | 4.020 | 4.020 | 4.020 | 1,175 | +0.02(+0.50%) |
Apr 17, 2012 | 4.080 | 4.080 | 4.000 | 4.000 | 300 | -0.04(-0.99%) |
Apr 16, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 4,500 | +0.00(+0.00%) |
Apr 13, 2012 | 4.030 | 4.048 | 4.030 | 4.040 | 560 | -0.01(-0.25%) |
Apr 12, 2012 | 4.010 | 4.050 | 4.010 | 4.050 | 1,555 | +0.03(+0.75%) |
Apr 11, 2012 | 4.050 | 4.060 | 4.010 | 4.020 | 2,128 | -0.10(-2.43%) |
Apr 10, 2012 | 4.010 | 4.210 | 3.900 | 4.120 | 8,227 | +0.12(+3.00%) |
Apr 09, 2012 | 4.000 | 4.104 | 4.000 | 4.000 | 10,649 | -0.10(-2.44%) |
Apr 05, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 300 | +0.06(+1.49%) |
Apr 04, 2012 | 4.060 | 4.150 | 3.920 | 4.040 | 17,500 | -0.01(-0.25%) |
Apr 03, 2012 | 4.000 | 4.050 | 3.996 | 4.050 | 4,996 | +0.05(+1.25%) |
Apr 02, 2012 | 3.900 | 4.000 | 3.900 | 4.000 | 9,848 | +0.01(+0.23%) |
Mar 30, 2012 | 4.000 | 4.000 | 3.750 | 3.991 | 4,505 | -0.01(-0.22%) |
Mar 29, 2012 | 3.990 | 4.000 | 3.800 | 4.000 | 2,548 | +0.10(+2.56%) |
Mar 28, 2012 | 3.980 | 4.000 | 3.900 | 3.900 | 5,662 | -0.05(-1.27%) |
Mar 27, 2012 | 4.000 | 4.000 | 3.950 | 3.950 | 13,954 | +0.00(+0.00%) |
Mar 26, 2012 | 4.000 | 4.000 | 3.950 | 3.950 | 4,004 | -0.04(-1.00%) |
Mar 23, 2012 | 4.010 | 4.010 | 3.990 | 3.990 | 2,381 | -0.07(-1.72%) |
Mar 21, 2012 | 4.190 | 4.060 | 4.060 | 4.060 | 1,400 | -0.03(-0.73%) |
Mar 20, 2012 | 4.110 | 4.190 | 4.001 | 4.090 | 2,900 | -0.02(-0.49%) |
Mar 19, 2012 | 4.068 | 4.140 | 4.000 | 4.110 | 3,279 | +0.06(+1.48%) |
Mar 16, 2012 | 4.050 | 4.050 | 4.000 | 4.050 | 3,940 | +0.00(+0.00%) |
Mar 15, 2012 | 4.040 | 4.142 | 3.950 | 4.050 | 11,503 | +0.06(+1.50%) |
Mar 14, 2012 | 4.210 | 4.230 | 3.980 | 3.990 | 22,115 | -0.12(-2.92%) |
Mar 13, 2012 | 4.370 | 4.370 | 4.043 | 4.110 | 5,800 | -0.05(-1.20%) |
Mar 12, 2012 | 4.060 | 4.220 | 4.050 | 4.160 | 10,860 | +0.11(+2.72%) |
Mar 09, 2012 | 4.130 | 4.150 | 4.002 | 4.050 | 9,773 | -0.04(-0.98%) |
Mar 08, 2012 | 4.010 | 4.370 | 3.750 | 4.090 | 19,107 | +0.12(+3.02%) |
Mar 07, 2012 | 3.970 | 4.220 | 3.970 | 3.970 | 5,098 | +0.02(+0.61%) |
Mar 06, 2012 | 3.830 | 4.000 | 3.620 | 3.946 | 25,926 | -0.07(-1.84%) |
Mar 05, 2012 | 4.120 | 4.270 | 3.670 | 4.020 | 14,824 | -0.19(-4.51%) |
Mar 02, 2012 | 4.450 | 4.450 | 4.160 | 4.210 | 1,300 | -0.07(-1.63%) |
Mar 01, 2012 | 4.270 | 4.280 | 4.270 | 4.280 | 1,300 | -0.00(-0.00%) |
Feb 29, 2012 | 4.420 | 4.432 | 4.280 | 4.280 | 8,287 | -0.17(-3.82%) |
Feb 28, 2012 | 4.460 | 4.470 | 4.400 | 4.450 | 4,500 | -0.05(-1.11%) |
Feb 27, 2012 | 4.450 | 4.600 | 4.400 | 4.500 | 8,752 | -0.03(-0.66%) |
Feb 24, 2012 | 4.650 | 4.650 | 4.500 | 4.530 | 1,250 | -0.15(-3.21%) |
Feb 23, 2012 | 4.550 | 4.680 | 4.320 | 4.680 | 42,318 | +0.18(+4.00%) |
Feb 22, 2012 | 4.440 | 4.500 | 4.406 | 4.500 | 9,320 | +0.10(+2.27%) |
Feb 21, 2012 | 4.540 | 4.620 | 4.180 | 4.400 | 35,972 | -0.08(-1.79%) |
Feb 17, 2012 | 4.440 | 4.789 | 4.440 | 4.480 | 21,888 | +0.04(+0.90%) |
Feb 16, 2012 | 4.380 | 4.440 | 4.330 | 4.440 | 9,248 | +0.09(+2.07%) |
Feb 15, 2012 | 4.310 | 4.410 | 4.260 | 4.350 | 9,900 | +0.10(+2.35%) |
Feb 14, 2012 | 4.200 | 4.480 | 4.190 | 4.250 | 50,718 | +0.04(+0.95%) |
Feb 13, 2012 | 4.280 | 4.280 | 4.160 | 4.210 | 6,386 | -0.03(-0.71%) |
Feb 10, 2012 | 4.170 | 4.270 | 4.170 | 4.240 | 1,435 | +0.06(+1.44%) |
Feb 09, 2012 | 4.130 | 4.210 | 4.130 | 4.180 | 8,481 | +0.03(+0.72%) |
Feb 08, 2012 | 4.340 | 4.340 | 4.150 | 4.150 | 11,499 | -0.15(-3.49%) |
Feb 07, 2012 | 3.950 | 4.340 | 3.920 | 4.300 | 38,180 | +0.41(+10.54%) |
Feb 06, 2012 | 3.800 | 3.950 | 3.780 | 3.890 | 12,959 | +0.04(+1.04%) |
Feb 03, 2012 | 3.690 | 3.850 | 3.690 | 3.850 | 7,838 | +0.20(+5.48%) |
Feb 02, 2012 | 3.590 | 3.740 | 3.590 | 3.650 | 8,510 | +0.05(+1.50%) |
Feb 01, 2012 | 3.570 | 3.650 | 3.490 | 3.596 | 5,563 | +0.10(+2.74%) |
Jan 31, 2012 | 3.580 | 3.580 | 3.500 | 3.500 | 1,600 | -0.05(-1.41%) |
Jan 30, 2012 | 3.390 | 3.580 | 3.360 | 3.550 | 5,360 | +0.13(+3.80%) |
Jan 27, 2012 | 3.380 | 3.420 | 3.320 | 3.420 | 3,818 | +0.09(+2.70%) |
Jan 26, 2012 | 3.270 | 3.420 | 3.270 | 3.330 | 11,150 | +0.07(+2.15%) |
Jan 25, 2012 | 3.390 | 3.390 | 3.250 | 3.260 | 5,400 | -0.14(-4.20%) |
Jan 24, 2012 | 3.340 | 3.420 | 3.260 | 3.403 | 5,649 | +0.06(+1.64%) |
Jan 23, 2012 | 3.350 | 3.350 | 3.330 | 3.348 | 2,372 | +0.10(+3.02%) |
Jan 20, 2012 | 3.250 | 3.349 | 3.250 | 3.250 | 13,986 | +0.00(+0.00%) |
Jan 19, 2012 | 3.400 | 3.400 | 3.250 | 3.250 | 9,539 | -0.17(-4.97%) |
Jan 18, 2012 | 3.250 | 3.420 | 3.250 | 3.420 | 8,725 | +0.13(+3.95%) |
Jan 17, 2012 | 3.250 | 3.290 | 3.221 | 3.290 | 5,964 | +0.07(+2.17%) |
Jan 13, 2012 | 3.250 | 3.420 | 3.220 | 3.220 | 2,782 | -0.00(-0.00%) |
Jan 12, 2012 | 3.160 | 3.260 | 3.149 | 3.220 | 16,089 | +0.11(+3.54%) |
Jan 11, 2012 | 2.930 | 3.170 | 2.830 | 3.110 | 20,513 | +0.11(+3.67%) |
Jan 10, 2012 | 3.150 | 3.150 | 3.000 | 3.000 | 1,855 | -0.12(-3.85%) |
Jan 09, 2012 | 3.130 | 3.170 | 3.000 | 3.120 | 6,684 | +0.00(+0.00%) |
Jan 06, 2012 | 3.120 | 3.120 | 3.070 | 3.120 | 4,975 | +0.05(+1.63%) |
Jan 05, 2012 | 3.050 | 3.070 | 3.030 | 3.070 | 9,385 | +0.00(+0.00%) |
Jan 04, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 526 | +0.13(+4.42%) |
Dec 30, 2011 | 2.918 | 2.950 | 2.900 | 2.940 | 6,200 | +0.06(+2.08%) |
Dec 29, 2011 | 2.810 | 2.930 | 2.810 | 2.880 | 6,267 | +0.08(+2.86%) |
Dec 28, 2011 | 2.810 | 2.830 | 2.800 | 2.800 | 11,230 | -0.09(-3.11%) |
Dec 27, 2011 | 2.930 | 2.930 | 2.800 | 2.890 | 7,215 | -0.02(-0.82%) |
Dec 23, 2011 | 2.800 | 2.950 | 2.800 | 2.914 | 3,477 | +0.05(+1.89%) |
Dec 21, 2011 | 2.800 | 2.860 | 2.800 | 2.860 | 2,996 | -0.09(-3.12%) |
Dec 20, 2011 | 2.777 | 2.990 | 2.760 | 2.952 | 4,860 | +0.13(+4.68%) |
Dec 16, 2011 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | -0.08(-2.76%) |
Dec 15, 2011 | 2.880 | 2.900 | 2.800 | 2.900 | 1,580 | -0.09(-3.01%) |
Dec 14, 2011 | 2.970 | 2.990 | 2.860 | 2.990 | 1,121 | +0.03(+1.01%) |
Dec 13, 2011 | 2.950 | 2.962 | 2.950 | 2.960 | 1,455 | -0.04(-1.33%) |
Dec 12, 2011 | 3.120 | 3.120 | 2.800 | 3.000 | 31,854 | -0.15(-4.76%) |
Dec 09, 2011 | 2.910 | 3.150 | 2.910 | 3.150 | 20,220 | +0.25(+8.62%) |
Dec 08, 2011 | 3.000 | 3.010 | 2.880 | 2.900 | 4,246 | -0.10(-3.30%) |
Dec 07, 2011 | 2.900 | 3.000 | 2.900 | 2.999 | 4,400 | +0.14(+4.90%) |
Dec 06, 2011 | 2.970 | 2.984 | 2.820 | 2.859 | 20,768 | -0.11(-3.74%) |
Dec 05, 2011 | 2.970 | 3.000 | 2.970 | 2.970 | 5,053 | -0.03(-1.00%) |
Dec 02, 2011 | 2.920 | 3.000 | 2.920 | 3.000 | 26,859 | +0.04(+1.35%) |
Dec 01, 2011 | 2.860 | 3.100 | 2.850 | 2.960 | 6,217 | +0.11(+3.86%) |
Nov 30, 2011 | 2.910 | 2.930 | 2.850 | 2.850 | 5,370 | -0.01(-0.35%) |
Nov 29, 2011 | 2.970 | 2.970 | 2.820 | 2.860 | 9,665 | -0.13(-4.35%) |
Nov 28, 2011 | 2.820 | 3.070 | 2.820 | 2.990 | 3,210 | +0.11(+3.82%) |
Nov 23, 2011 | 2.830 | 2.880 | 2.880 | 2.880 | 1,300 | +0.08(+2.86%) |
Nov 22, 2011 | 2.920 | 2.920 | 2.800 | 2.800 | 11,191 | -0.18(-6.04%) |
Nov 21, 2011 | 2.900 | 2.980 | 2.900 | 2.980 | 958 | +0.05(+1.70%) |
Nov 18, 2011 | 2.930 | 2.930 | 2.930 | 2.930 | 300 | +0.02(+0.69%) |
Nov 17, 2011 | 3.080 | 3.150 | 2.900 | 2.910 | 10,296 | -0.16(-5.21%) |
Nov 16, 2011 | 3.200 | 3.250 | 3.070 | 3.070 | 1,000 | -0.18(-5.54%) |
Nov 15, 2011 | 3.200 | 3.250 | 3.200 | 3.250 | 12,380 | +0.00(+0.00%) |
Nov 14, 2011 | 3.190 | 3.320 | 3.140 | 3.250 | 7,618 | +0.10(+3.17%) |
Nov 11, 2011 | 3.150 | 3.180 | 3.150 | 3.150 | 16,962 | +0.01(+0.32%) |
Nov 10, 2011 | 3.200 | 3.200 | 3.040 | 3.140 | 18,004 | +0.04(+1.29%) |
Nov 09, 2011 | 3.020 | 3.100 | 2.920 | 3.100 | 2,791 | +0.02(+0.65%) |
Nov 08, 2011 | 3.020 | 3.080 | 2.980 | 3.080 | 22,825 | +0.08(+2.67%) |
Nov 07, 2011 | 3.001 | 3.025 | 2.990 | 3.000 | 34,491 | -0.05(-1.64%) |
Nov 04, 2011 | 3.010 | 3.050 | 3.000 | 3.050 | 32,702 | +0.04(+1.33%) |
Nov 03, 2011 | 3.020 | 3.090 | 3.010 | 3.010 | 2,699 | -0.02(-0.66%) |
Nov 02, 2011 | 3.030 | 3.030 | 3.030 | 3.030 | 1,000 | +0.00(+0.00%) |
Nov 01, 2011 | 3.140 | 3.140 | 3.010 | 3.030 | 1,200 | +0.02(+0.66%) |
Oct 31, 2011 | 3.050 | 3.100 | 3.010 | 3.010 | 811 | -0.04(-1.31%) |
Oct 28, 2011 | 3.010 | 3.050 | 3.010 | 3.050 | 400 | -0.06(-1.93%) |
Oct 27, 2011 | 3.280 | 3.280 | 3.110 | 3.110 | 3,718 | -0.24(-7.16%) |
Oct 26, 2011 | 3.270 | 3.350 | 3.250 | 3.350 | 8,251 | +0.07(+2.13%) |
Oct 25, 2011 | 3.080 | 3.300 | 2.990 | 3.280 | 20,880 | +0.29(+9.70%) |
Oct 24, 2011 | 3.510 | 3.510 | 2.990 | 2.990 | 9,652 | -0.41(-12.06%) |
Oct 21, 2011 | 3.180 | 3.420 | 3.150 | 3.400 | 17,308 | +0.42(+14.09%) |
Oct 20, 2011 | 2.900 | 2.980 | 2.900 | 2.980 | 2,600 | +0.05(+1.70%) |
Oct 19, 2011 | 2.930 | 2.930 | 2.930 | 2.930 | 100 | +0.01(+0.35%) |
Oct 18, 2011 | 2.910 | 3.130 | 2.900 | 2.920 | 3,464 | +0.02(+0.69%) |
Oct 17, 2011 | 2.970 | 3.040 | 2.900 | 2.900 | 500 | -0.06(-2.15%) |
Oct 14, 2011 | 2.900 | 2.990 | 2.900 | 2.964 | 4,180 | +0.06(+2.19%) |
Oct 13, 2011 | 2.910 | 2.940 | 2.850 | 2.900 | 3,500 | +0.05(+1.75%) |
Oct 12, 2011 | 2.870 | 2.920 | 2.850 | 2.850 | 4,900 | -0.11(-3.72%) |
Oct 11, 2011 | 3.100 | 3.100 | 2.850 | 2.960 | 3,085 | -0.15(-4.95%) |
Oct 10, 2011 | 3.080 | 3.114 | 3.080 | 3.114 | 2,497 | +0.06(+1.90%) |
Oct 07, 2011 | 2.870 | 3.170 | 2.860 | 3.056 | 3,938 | -0.11(-3.60%) |
Oct 06, 2011 | 3.050 | 3.170 | 3.040 | 3.170 | 2,948 | +0.18(+6.02%) |
Oct 05, 2011 | 2.850 | 3.000 | 2.850 | 2.990 | 3,493 | +0.07(+2.40%) |
Oct 04, 2011 | 2.980 | 2.980 | 2.910 | 2.920 | 3,497 | -0.09(-2.99%) |
Sep 30, 2011 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | -0.06(-1.95%) |
Sep 29, 2011 | 3.210 | 3.210 | 3.070 | 3.070 | 11,494 | -0.18(-5.54%) |
Sep 28, 2011 | 3.210 | 3.250 | 3.210 | 3.250 | 4,500 | +0.04(+1.25%) |
Sep 27, 2011 | 3.250 | 3.250 | 3.200 | 3.210 | 2,900 | -0.03(-0.93%) |
Sep 26, 2011 | 3.230 | 3.240 | 3.230 | 3.240 | 200 | +0.04(+1.25%) |
Sep 23, 2011 | 3.220 | 3.540 | 3.200 | 3.200 | 9,026 | -0.06(-1.84%) |
Sep 22, 2011 | 3.260 | 3.270 | 3.230 | 3.260 | 400 | -0.04(-1.21%) |
Sep 20, 2011 | 3.330 | 3.300 | 3.300 | 3.300 | 3,200 | +0.01(+0.30%) |
Sep 19, 2011 | 3.360 | 3.390 | 3.220 | 3.290 | 1,928 | -0.08(-2.37%) |
Sep 16, 2011 | 3.280 | 3.370 | 3.260 | 3.370 | 4,533 | +0.07(+2.12%) |
Sep 15, 2011 | 3.300 | 3.310 | 3.300 | 3.300 | 2,050 | -0.01(-0.30%) |
Sep 14, 2011 | 3.290 | 3.490 | 3.290 | 3.310 | 4,100 | -0.04(-1.19%) |
Sep 13, 2011 | 3.260 | 3.350 | 3.230 | 3.350 | 600 | +0.12(+3.72%) |
Sep 12, 2011 | 3.310 | 3.310 | 3.210 | 3.230 | 2,100 | -0.12(-3.58%) |
Sep 09, 2011 | 3.500 | 3.500 | 3.350 | 3.350 | 4,745 | -0.15(-4.29%) |
Sep 08, 2011 | 3.520 | 3.580 | 3.500 | 3.500 | 1,652 | -0.02(-0.57%) |
Sep 07, 2011 | 3.570 | 3.684 | 3.490 | 3.520 | 1,920 | -0.08(-2.22%) |
Sep 06, 2011 | 3.640 | 3.650 | 3.510 | 3.600 | 2,036 | -0.29(-7.46%) |
Sep 02, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 108 | +0.32(+8.96%) |
Sep 01, 2011 | 3.710 | 3.720 | 3.570 | 3.570 | 15,925 | -0.12(-3.25%) |
Aug 31, 2011 | 3.740 | 3.750 | 3.430 | 3.690 | 16,556 | -0.21(-5.38%) |
Aug 30, 2011 | 3.950 | 3.950 | 3.860 | 3.900 | 300 | -0.04(-1.02%) |
Aug 29, 2011 | 3.450 | 3.990 | 3.450 | 3.940 | 14,514 | +0.50(+14.53%) |
Aug 26, 2011 | 3.390 | 3.470 | 3.380 | 3.440 | 2,460 | -0.04(-1.15%) |
Aug 25, 2011 | 3.540 | 3.600 | 3.480 | 3.480 | 2,152 | -0.02(-0.57%) |
Aug 24, 2011 | 3.510 | 3.560 | 3.480 | 3.500 | 7,348 | -0.01(-0.28%) |
Aug 23, 2011 | 3.510 | 3.630 | 3.510 | 3.510 | 450 | +0.01(+0.29%) |
Aug 22, 2011 | 3.620 | 3.620 | 3.500 | 3.500 | 2,526 | -0.08(-2.23%) |
Aug 19, 2011 | 3.750 | 3.750 | 3.580 | 3.580 | 7,087 | -0.01(-0.28%) |
Aug 18, 2011 | 3.670 | 3.685 | 3.590 | 3.590 | 1,400 | +0.04(+1.13%) |
Aug 17, 2011 | 3.870 | 3.870 | 3.480 | 3.550 | 12,139 | -0.33(-8.62%) |
Aug 16, 2011 | 3.820 | 3.939 | 3.820 | 3.885 | 2,500 | +0.08(+2.24%) |
Aug 15, 2011 | 3.860 | 3.860 | 3.800 | 3.800 | 9,539 | -0.05(-1.30%) |
Aug 12, 2011 | 3.850 | 3.889 | 3.850 | 3.850 | 4,203 | -0.00(-0.00%) |
Aug 11, 2011 | 3.910 | 3.910 | 3.850 | 3.850 | 10,037 | -0.05(-1.28%) |
Aug 10, 2011 | 3.980 | 4.000 | 3.840 | 3.900 | 6,729 | -0.10(-2.56%) |
Aug 09, 2011 | 3.975 | 4.003 | 3.900 | 4.003 | 26,903 | -0.15(-3.55%) |
Aug 08, 2011 | 4.150 | 4.200 | 4.090 | 4.150 | 3,936 | -0.18(-4.16%) |
Aug 05, 2011 | 4.280 | 4.330 | 4.150 | 4.330 | 4,598 | +0.01(+0.23%) |
Aug 04, 2011 | 4.090 | 4.320 | 4.030 | 4.320 | 27,596 | +0.16(+3.85%) |
Aug 03, 2011 | 4.220 | 4.220 | 4.160 | 4.160 | 8,586 | -0.06(-1.42%) |
Aug 02, 2011 | 4.280 | 4.310 | 4.200 | 4.220 | 4,029 | -0.05(-1.17%) |
Aug 01, 2011 | 4.320 | 4.320 | 4.200 | 4.270 | 5,400 | -0.04(-0.99%) |
Jul 29, 2011 | 4.220 | 4.330 | 4.210 | 4.313 | 2,938 | +0.00(+0.06%) |
Jul 28, 2011 | 4.220 | 4.320 | 4.220 | 4.310 | 3,100 | +0.11(+2.62%) |
Jul 27, 2011 | 4.280 | 4.320 | 4.200 | 4.200 | 6,899 | -0.10(-2.33%) |
Jul 26, 2011 | 4.290 | 4.320 | 4.219 | 4.300 | 9,488 | +0.02(+0.47%) |
Jul 25, 2011 | 4.410 | 4.410 | 4.280 | 4.280 | 34,186 | -0.06(-1.41%) |
Jul 22, 2011 | 4.320 | 4.361 | 4.310 | 4.341 | 15,020 | -0.02(-0.48%) |
Jul 21, 2011 | 4.380 | 4.388 | 4.320 | 4.362 | 4,300 | -0.06(-1.31%) |
Jul 20, 2011 | 4.410 | 4.470 | 4.400 | 4.420 | 5,898 | +0.02(+0.45%) |
Jul 19, 2011 | 4.370 | 4.420 | 4.345 | 4.400 | 7,577 | +0.07(+1.62%) |
Jul 18, 2011 | 4.310 | 4.330 | 4.270 | 4.330 | 2,700 | +0.05(+1.17%) |
Jul 15, 2011 | 4.310 | 4.360 | 4.270 | 4.280 | 16,953 | -0.01(-0.23%) |
Jul 14, 2011 | 4.320 | 4.340 | 4.280 | 4.290 | 4,874 | -0.04(-0.92%) |
Jul 12, 2011 | 4.220 | 4.330 | 4.330 | 4.330 | 3,500 | +0.03(+0.58%) |
Jul 11, 2011 | 4.305 | 4.305 | 4.305 | 4.305 | 332 | +0.00(+0.00%) |
Jul 08, 2011 | 4.305 | 4.305 | 4.305 | 4.305 | 400 | -0.04(-1.03%) |
Jul 07, 2011 | 4.250 | 4.350 | 4.220 | 4.350 | 7,820 | +0.14(+3.33%) |
Jul 05, 2011 | 4.250 | 4.210 | 4.210 | 4.210 | 5,900 | -0.05(-1.17%) |
Jul 01, 2011 | 4.260 | 4.260 | 4.260 | 4.260 | 300 | -0.05(-1.05%) |
Jun 30, 2011 | 4.280 | 4.305 | 4.270 | 4.305 | 2,568 | +0.03(+0.59%) |
Jun 29, 2011 | 4.260 | 4.300 | 4.260 | 4.280 | 1,630 | -0.07(-1.61%) |
Jun 28, 2011 | 4.400 | 4.400 | 4.350 | 4.350 | 6,300 | -0.05(-1.14%) |
Jun 27, 2011 | 4.340 | 4.400 | 4.300 | 4.400 | 2,015 | -0.01(-0.23%) |
Jun 24, 2011 | 4.340 | 4.410 | 4.250 | 4.410 | 7,528 | +0.05(+1.15%) |
Jun 23, 2011 | 4.300 | 4.370 | 4.210 | 4.360 | 13,762 | +0.05(+1.16%) |
Jun 22, 2011 | 4.300 | 4.310 | 4.290 | 4.310 | 12,941 | -0.01(-0.23%) |
Jun 21, 2011 | 4.310 | 4.320 | 4.300 | 4.320 | 781 | +0.01(+0.23%) |
Jun 20, 2011 | 4.300 | 4.320 | 4.260 | 4.310 | 2,794 | -0.05(-1.14%) |
Jun 17, 2011 | 4.280 | 4.360 | 4.200 | 4.360 | 32,435 | +0.12(+2.83%) |
Jun 16, 2011 | 4.200 | 4.272 | 4.200 | 4.240 | 11,278 | +0.04(+0.95%) |
Jun 15, 2011 | 4.250 | 4.320 | 4.200 | 4.200 | 4,801 | +0.00(+0.00%) |
Jun 14, 2011 | 4.150 | 4.230 | 4.140 | 4.200 | 22,310 | -0.03(-0.71%) |
Jun 13, 2011 | 4.420 | 4.420 | 4.230 | 4.230 | 3,259 | -0.21(-4.73%) |
Jun 10, 2011 | 4.300 | 4.450 | 4.270 | 4.440 | 14,859 | +0.15(+3.50%) |
Jun 09, 2011 | 4.210 | 4.290 | 4.210 | 4.290 | 10,300 | +0.07(+1.66%) |
Jun 08, 2011 | 4.150 | 4.220 | 4.150 | 4.220 | 5,800 | +0.02(+0.48%) |
Jun 07, 2011 | 4.200 | 4.200 | 4.160 | 4.200 | 9,464 | +0.00(+0.00%) |
Jun 06, 2011 | 4.210 | 4.220 | 4.200 | 4.200 | 4,244 | -0.05(-1.18%) |
Jun 03, 2011 | 4.200 | 4.350 | 4.200 | 4.250 | 4,100 | -0.13(-2.97%) |
May 24, 2011 | 4.310 | 4.380 | 4.310 | 4.380 | 2,700 | +0.06(+1.39%) |
May 23, 2011 | 4.200 | 4.350 | 4.150 | 4.320 | 13,906 | +0.12(+2.86%) |
May 20, 2011 | 4.310 | 4.400 | 4.180 | 4.200 | 22,592 | -0.16(-3.67%) |
May 19, 2011 | 4.560 | 4.560 | 4.270 | 4.360 | 29,010 | -0.19(-4.18%) |
May 18, 2011 | 4.530 | 4.580 | 4.490 | 4.550 | 6,400 | +0.02(+0.44%) |
May 17, 2011 | 4.600 | 4.620 | 4.510 | 4.530 | 4,177 | -0.04(-0.88%) |
May 16, 2011 | 4.640 | 4.800 | 4.550 | 4.570 | 25,188 | +0.02(+0.44%) |
May 13, 2011 | 4.500 | 4.710 | 4.485 | 4.550 | 24,180 | +0.04(+0.78%) |
May 12, 2011 | 4.770 | 4.770 | 4.500 | 4.515 | 43,709 | +0.13(+3.08%) |
May 11, 2011 | 4.390 | 4.390 | 4.380 | 4.380 | 505 | -0.03(-0.79%) |
May 10, 2011 | 4.375 | 4.420 | 4.375 | 4.415 | 3,278 | +0.01(+0.34%) |
May 09, 2011 | 4.360 | 4.400 | 4.350 | 4.400 | 2,662 | +0.00(+0.00%) |
May 06, 2011 | 4.380 | 4.420 | 4.337 | 4.400 | 10,946 | +0.13(+3.04%) |
May 05, 2011 | 4.250 | 4.310 | 4.190 | 4.270 | 3,590 | -0.08(-1.84%) |
May 04, 2011 | 4.230 | 4.360 | 4.200 | 4.350 | 3,874 | +0.15(+3.57%) |
May 03, 2011 | 4.370 | 4.420 | 4.200 | 4.200 | 8,513 | +0.01(+0.24%) |