Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.14 | 10.38 | 9.930 | 10.24 | 91,050 | +0.24(+2.40%) |
May 30, 2012 | 9.980 | 10.13 | 9.680 | 10.00 | 86,430 | +0.01(+0.10%) |
May 29, 2012 | 10.01 | 10.16 | 9.877 | 9.990 | 82,947 | -0.01(-0.10%) |
May 25, 2012 | 10.10 | 10.20 | 9.950 | 10.00 | 38,558 | -0.03(-0.30%) |
May 24, 2012 | 10.02 | 10.20 | 9.750 | 10.03 | 89,576 | +0.11(+1.11%) |
May 23, 2012 | 10.20 | 10.35 | 9.630 | 9.920 | 105,532 | -0.21(-2.07%) |
May 22, 2012 | 9.720 | 10.21 | 9.700 | 10.13 | 155,177 | +0.43(+4.43%) |
May 21, 2012 | 9.530 | 9.730 | 9.440 | 9.700 | 144,988 | +0.18(+1.89%) |
May 18, 2012 | 9.140 | 9.580 | 9.040 | 9.520 | 440,525 | +0.36(+3.93%) |
May 17, 2012 | 9.640 | 9.690 | 9.080 | 9.160 | 65,846 | -0.54(-5.57%) |
May 16, 2012 | 9.880 | 9.880 | 9.600 | 9.700 | 96,045 | -0.07(-0.72%) |
May 15, 2012 | 9.480 | 9.880 | 9.480 | 9.770 | 194,933 | +0.27(+2.84%) |
May 14, 2012 | 9.240 | 9.570 | 9.220 | 9.500 | 46,405 | +0.26(+2.81%) |
May 11, 2012 | 9.370 | 9.490 | 9.200 | 9.240 | 35,948 | -0.15(-1.60%) |
May 10, 2012 | 9.350 | 9.500 | 9.220 | 9.390 | 24,691 | +0.09(+0.97%) |
May 09, 2012 | 9.310 | 9.310 | 9.050 | 9.300 | 42,765 | -0.07(-0.75%) |
May 08, 2012 | 10.25 | 10.25 | 9.070 | 9.370 | 149,810 | +0.35(+3.88%) |
May 07, 2012 | 9.150 | 9.200 | 9.000 | 9.020 | 31,416 | -0.08(-0.88%) |
May 04, 2012 | 9.240 | 9.330 | 8.960 | 9.100 | 67,701 | -0.17(-1.83%) |
May 03, 2012 | 9.080 | 9.350 | 9.010 | 9.270 | 63,940 | +0.15(+1.64%) |
May 02, 2012 | 9.080 | 9.120 | 8.990 | 9.120 | 25,160 | +0.04(+0.44%) |
May 01, 2012 | 8.890 | 9.100 | 8.820 | 9.080 | 51,073 | +0.23(+2.60%) |
Apr 30, 2012 | 8.830 | 8.880 | 8.750 | 8.850 | 116,867 | +0.07(+0.80%) |
Apr 27, 2012 | 8.740 | 8.870 | 8.680 | 8.780 | 26,918 | +0.07(+0.80%) |
Apr 26, 2012 | 8.560 | 8.880 | 8.560 | 8.710 | 26,220 | +0.11(+1.28%) |
Apr 25, 2012 | 8.980 | 8.980 | 8.510 | 8.600 | 71,746 | -0.27(-3.04%) |
Apr 24, 2012 | 9.080 | 9.110 | 8.790 | 8.870 | 78,250 | -0.21(-2.31%) |
Apr 23, 2012 | 8.780 | 9.090 | 8.750 | 9.080 | 34,976 | +0.14(+1.57%) |
Apr 20, 2012 | 9.030 | 9.150 | 8.800 | 8.940 | 83,477 | -0.09(-1.00%) |
Apr 19, 2012 | 9.210 | 9.330 | 8.750 | 9.030 | 80,589 | -0.12(-1.31%) |
Apr 18, 2012 | 9.550 | 9.600 | 9.070 | 9.150 | 74,372 | -0.40(-4.19%) |
Apr 17, 2012 | 9.350 | 9.600 | 9.350 | 9.550 | 53,924 | +0.19(+2.03%) |
Apr 16, 2012 | 9.300 | 9.400 | 9.020 | 9.360 | 68,541 | +0.09(+0.97%) |
Apr 13, 2012 | 9.300 | 9.330 | 9.110 | 9.270 | 75,158 | -0.10(-1.07%) |
Apr 12, 2012 | 9.650 | 9.760 | 9.290 | 9.370 | 72,467 | -0.26(-2.70%) |
Apr 11, 2012 | 9.610 | 9.950 | 9.531 | 9.630 | 91,087 | +0.07(+0.73%) |
Apr 10, 2012 | 9.690 | 9.750 | 9.540 | 9.560 | 101,364 | -0.18(-1.85%) |
Apr 09, 2012 | 9.680 | 9.760 | 9.560 | 9.740 | 40,416 | -0.06(-0.61%) |
Apr 05, 2012 | 9.640 | 9.940 | 9.600 | 9.800 | 93,022 | +0.21(+2.19%) |
Apr 04, 2012 | 9.870 | 9.900 | 9.520 | 9.590 | 109,286 | -0.38(-3.81%) |
Apr 03, 2012 | 10.00 | 10.39 | 9.890 | 9.970 | 209,370 | +0.07(+0.71%) |
Apr 02, 2012 | 9.990 | 9.990 | 9.870 | 9.900 | 86,030 | -0.03(-0.30%) |
Mar 30, 2012 | 10.01 | 10.10 | 9.850 | 9.930 | 56,850 | -0.07(-0.70%) |
Mar 29, 2012 | 9.790 | 10.15 | 9.790 | 10.00 | 100,179 | +0.10(+1.01%) |
Mar 28, 2012 | 9.720 | 10.01 | 9.710 | 9.900 | 83,000 | +0.02(+0.20%) |
Mar 27, 2012 | 9.900 | 10.16 | 9.800 | 9.880 | 165,160 | -0.06(-0.60%) |
Mar 26, 2012 | 9.990 | 9.990 | 9.771 | 9.940 | 88,081 | +0.16(+1.64%) |
Mar 23, 2012 | 9.730 | 9.860 | 9.600 | 9.780 | 87,355 | +0.12(+1.24%) |
Mar 22, 2012 | 9.970 | 10.24 | 9.360 | 9.660 | 227,078 | -0.32(-3.21%) |
Mar 21, 2012 | 10.25 | 10.32 | 9.790 | 9.980 | 260,769 | -0.18(-1.77%) |
Mar 20, 2012 | 9.850 | 10.20 | 9.530 | 10.16 | 318,274 | +0.39(+3.99%) |
Mar 19, 2012 | 9.730 | 9.940 | 9.530 | 9.770 | 157,930 | +0.00(+0.00%) |
Mar 16, 2012 | 10.20 | 10.21 | 9.620 | 9.770 | 278,133 | -0.24(-2.40%) |
Mar 15, 2012 | 10.39 | 10.39 | 9.750 | 10.01 | 182,951 | -0.11(-1.09%) |
Mar 14, 2012 | 10.45 | 10.79 | 9.740 | 10.12 | 1,122,012 | -0.10(-0.98%) |
Mar 13, 2012 | 9.500 | 10.88 | 8.760 | 10.22 | 1,744,899 | +2.58(+33.77%) |
Mar 12, 2012 | 7.500 | 8.360 | 7.500 | 7.640 | 124,919 | -0.63(-7.62%) |
Mar 09, 2012 | 8.380 | 8.380 | 7.970 | 8.270 | 129,576 | -0.18(-2.13%) |
Mar 08, 2012 | 8.660 | 8.710 | 8.390 | 8.450 | 124,932 | -0.04(-0.47%) |
Mar 07, 2012 | 8.210 | 8.730 | 8.100 | 8.490 | 229,974 | +0.47(+5.86%) |
Mar 06, 2012 | 7.780 | 8.360 | 7.210 | 8.020 | 160,809 | +0.21(+2.69%) |
Mar 05, 2012 | 8.000 | 8.080 | 7.750 | 7.810 | 95,539 | -0.08(-1.01%) |
Mar 02, 2012 | 7.280 | 8.030 | 7.221 | 7.890 | 247,680 | +0.65(+8.98%) |
Mar 01, 2012 | 6.860 | 7.340 | 6.820 | 7.240 | 135,474 | +0.44(+6.47%) |
Feb 29, 2012 | 7.040 | 7.040 | 6.300 | 6.800 | 137,311 | -0.11(-1.59%) |
Feb 28, 2012 | 6.470 | 7.050 | 6.430 | 6.910 | 169,087 | +0.48(+7.47%) |
Feb 27, 2012 | 6.180 | 6.440 | 5.930 | 6.430 | 26,697 | +0.18(+2.88%) |
Feb 24, 2012 | 6.490 | 6.490 | 6.240 | 6.250 | 50,295 | -0.19(-2.95%) |
Feb 23, 2012 | 6.510 | 6.580 | 6.420 | 6.440 | 122,119 | +0.02(+0.31%) |
Feb 22, 2012 | 6.620 | 6.690 | 6.378 | 6.420 | 49,981 | -0.28(-4.18%) |
Feb 21, 2012 | 6.650 | 6.930 | 6.601 | 6.700 | 70,746 | -0.05(-0.74%) |
Feb 17, 2012 | 6.610 | 6.750 | 6.520 | 6.750 | 72,456 | +0.24(+3.69%) |
Feb 16, 2012 | 6.340 | 6.676 | 6.280 | 6.510 | 74,669 | +0.13(+2.04%) |
Feb 15, 2012 | 6.270 | 6.440 | 6.200 | 6.380 | 53,123 | +0.11(+1.75%) |
Feb 14, 2012 | 6.169 | 6.270 | 6.030 | 6.270 | 29,525 | +0.02(+0.32%) |
Feb 13, 2012 | 6.410 | 6.410 | 6.060 | 6.250 | 63,319 | -0.07(-1.11%) |
Feb 10, 2012 | 6.325 | 6.400 | 6.320 | 6.320 | 41,050 | -0.07(-1.10%) |
Feb 09, 2012 | 6.360 | 6.440 | 6.240 | 6.390 | 41,251 | -0.02(-0.31%) |
Feb 08, 2012 | 6.340 | 6.500 | 6.230 | 6.410 | 71,146 | +0.08(+1.26%) |
Feb 07, 2012 | 6.030 | 6.460 | 6.010 | 6.330 | 209,187 | +0.39(+6.57%) |
Feb 06, 2012 | 5.850 | 5.970 | 5.850 | 5.940 | 53,824 | +0.04(+0.68%) |
Feb 03, 2012 | 5.900 | 5.940 | 5.780 | 5.900 | 41,981 | +0.01(+0.17%) |
Feb 02, 2012 | 5.750 | 6.060 | 5.750 | 5.890 | 56,152 | +0.17(+2.97%) |
Feb 01, 2012 | 5.450 | 5.780 | 5.440 | 5.720 | 29,734 | +0.26(+4.76%) |
Jan 31, 2012 | 5.670 | 5.710 | 5.400 | 5.460 | 37,631 | -0.33(-5.70%) |
Jan 30, 2012 | 5.840 | 5.890 | 5.580 | 5.790 | 18,559 | -0.03(-0.52%) |
Jan 27, 2012 | 5.560 | 5.920 | 5.560 | 5.820 | 41,343 | +0.12(+2.11%) |
Jan 26, 2012 | 5.700 | 5.700 | 5.520 | 5.700 | 33,379 | +0.03(+0.53%) |
Jan 25, 2012 | 5.730 | 5.800 | 5.640 | 5.670 | 17,768 | +0.11(+1.98%) |
Jan 24, 2012 | 5.220 | 5.640 | 5.180 | 5.560 | 37,702 | +0.35(+6.72%) |
Jan 23, 2012 | 5.590 | 5.590 | 5.060 | 5.210 | 56,585 | -0.38(-6.80%) |
Jan 20, 2012 | 5.520 | 5.670 | 5.460 | 5.590 | 15,799 | -0.13(-2.27%) |
Jan 19, 2012 | 5.700 | 5.750 | 5.531 | 5.720 | 19,427 | -0.07(-1.21%) |
Jan 18, 2012 | 5.740 | 5.800 | 5.621 | 5.790 | 26,992 | +0.10(+1.76%) |
Jan 17, 2012 | 5.500 | 6.222 | 5.500 | 5.690 | 87,676 | +0.16(+2.89%) |
Jan 13, 2012 | 5.660 | 5.660 | 5.350 | 5.530 | 50,118 | -0.08(-1.43%) |
Jan 12, 2012 | 5.500 | 5.710 | 5.500 | 5.610 | 25,050 | +0.16(+2.94%) |
Jan 11, 2012 | 5.610 | 5.610 | 5.290 | 5.450 | 53,988 | -0.04(-0.73%) |
Jan 10, 2012 | 4.690 | 6.000 | 4.540 | 5.490 | 248,817 | +1.02(+22.82%) |
Jan 09, 2012 | 4.110 | 4.630 | 4.000 | 4.470 | 64,516 | +0.37(+9.02%) |
Jan 06, 2012 | 4.050 | 4.130 | 4.011 | 4.100 | 22,205 | +0.08(+1.99%) |
Jan 05, 2012 | 3.970 | 4.040 | 3.960 | 4.020 | 22,661 | +0.03(+0.75%) |
Jan 04, 2012 | 3.993 | 4.040 | 3.970 | 3.990 | 35,100 | +0.04(+1.01%) |
Dec 30, 2011 | 3.980 | 4.030 | 3.950 | 3.950 | 23,357 | -0.07(-1.74%) |
Dec 29, 2011 | 4.000 | 4.050 | 3.980 | 4.020 | 36,400 | -0.03(-0.74%) |
Dec 28, 2011 | 4.000 | 4.050 | 3.980 | 4.050 | 35,119 | +0.01(+0.25%) |
Dec 27, 2011 | 3.950 | 4.050 | 3.950 | 4.040 | 27,594 | +0.00(+0.00%) |
Dec 23, 2011 | 3.960 | 4.100 | 3.940 | 4.040 | 24,413 | +0.29(+7.73%) |
Dec 21, 2011 | 3.960 | 3.960 | 3.660 | 3.750 | 37,859 | -0.27(-6.72%) |
Dec 20, 2011 | 3.990 | 4.020 | 3.910 | 4.020 | 14,982 | +0.03(+0.75%) |
Dec 19, 2011 | 4.050 | 4.050 | 3.941 | 3.990 | 4,400 | -0.01(-0.25%) |
Dec 16, 2011 | 4.000 | 4.060 | 3.990 | 4.000 | 18,740 | +0.02(+0.50%) |
Dec 15, 2011 | 4.100 | 4.100 | 3.900 | 3.980 | 36,164 | -0.12(-2.93%) |
Dec 14, 2011 | 4.000 | 4.100 | 3.990 | 4.100 | 7,135 | +0.09(+2.24%) |
Dec 13, 2011 | 4.010 | 4.090 | 4.000 | 4.010 | 14,662 | -0.04(-0.99%) |
Dec 12, 2011 | 4.000 | 4.070 | 3.980 | 4.050 | 2,985 | +0.01(+0.25%) |
Dec 09, 2011 | 3.970 | 4.060 | 3.970 | 4.040 | 26,400 | +0.04(+1.00%) |
Dec 08, 2011 | 4.020 | 4.030 | 3.965 | 4.000 | 8,321 | -0.02(-0.50%) |
Dec 07, 2011 | 4.040 | 4.040 | 3.950 | 4.020 | 10,875 | +0.00(+0.00%) |
Dec 06, 2011 | 4.010 | 4.050 | 3.770 | 4.020 | 111,985 | +0.03(+0.75%) |
Dec 05, 2011 | 4.000 | 4.150 | 3.950 | 3.990 | 190,167 | +0.06(+1.53%) |
Dec 02, 2011 | 3.950 | 4.000 | 3.837 | 3.930 | 11,846 | +0.00(+0.00%) |
Dec 01, 2011 | 3.810 | 4.000 | 3.810 | 3.930 | 40,307 | +0.10(+2.61%) |
Nov 30, 2011 | 3.360 | 4.000 | 3.360 | 3.830 | 68,372 | +0.54(+16.41%) |
Nov 29, 2011 | 3.410 | 3.410 | 3.240 | 3.290 | 19,542 | -0.11(-3.24%) |
Nov 28, 2011 | 3.340 | 3.440 | 3.220 | 3.400 | 12,905 | +0.14(+4.29%) |
Nov 25, 2011 | 3.310 | 3.310 | 3.250 | 3.260 | 799 | -0.08(-2.40%) |
Nov 23, 2011 | 3.300 | 3.440 | 3.211 | 3.340 | 8,470 | +0.07(+2.14%) |
Nov 22, 2011 | 3.350 | 3.390 | 3.250 | 3.270 | 44,462 | -0.13(-3.82%) |
Nov 21, 2011 | 3.560 | 3.560 | 3.370 | 3.400 | 16,757 | -0.17(-4.76%) |
Nov 18, 2011 | 3.480 | 3.620 | 3.480 | 3.570 | 2,645 | +0.00(+0.00%) |
Nov 17, 2011 | 3.600 | 3.620 | 3.520 | 3.570 | 13,942 | -0.02(-0.56%) |
Nov 16, 2011 | 3.810 | 3.810 | 3.590 | 3.590 | 34,621 | -0.27(-6.99%) |
Nov 15, 2011 | 3.870 | 3.940 | 3.770 | 3.860 | 20,500 | -0.02(-0.52%) |
Nov 14, 2011 | 3.960 | 3.960 | 3.860 | 3.880 | 38,683 | -0.05(-1.27%) |
Nov 11, 2011 | 3.910 | 3.930 | 3.900 | 3.930 | 26,650 | +0.03(+0.77%) |
Nov 10, 2011 | 3.900 | 3.979 | 3.870 | 3.900 | 19,917 | -0.00(-0.13%) |
Nov 09, 2011 | 3.900 | 3.970 | 3.790 | 3.905 | 50,183 | -0.07(-1.64%) |
Nov 08, 2011 | 3.970 | 3.990 | 3.900 | 3.970 | 12,842 | -0.02(-0.50%) |
Nov 07, 2011 | 3.910 | 4.000 | 3.900 | 3.990 | 19,240 | +0.04(+1.01%) |
Nov 04, 2011 | 3.900 | 3.950 | 3.900 | 3.950 | 4,919 | +0.04(+1.02%) |
Nov 03, 2011 | 3.910 | 3.930 | 3.900 | 3.910 | 35,124 | -0.01(-0.26%) |
Nov 02, 2011 | 3.980 | 4.000 | 3.890 | 3.920 | 22,702 | -0.03(-0.76%) |
Nov 01, 2011 | 3.900 | 4.030 | 3.900 | 3.950 | 16,447 | +0.00(+0.00%) |
Oct 31, 2011 | 3.910 | 3.960 | 3.900 | 3.950 | 20,775 | +0.00(+0.00%) |
Oct 28, 2011 | 3.950 | 3.950 | 3.900 | 3.950 | 7,100 | -0.01(-0.25%) |
Oct 27, 2011 | 4.030 | 4.030 | 3.926 | 3.960 | 5,527 | +0.01(+0.25%) |
Oct 26, 2011 | 3.930 | 3.980 | 3.930 | 3.950 | 12,800 | -0.04(-1.00%) |
Oct 25, 2011 | 3.910 | 4.060 | 3.900 | 3.990 | 32,845 | +0.05(+1.27%) |
Oct 24, 2011 | 3.900 | 3.960 | 3.810 | 3.940 | 21,695 | +0.01(+0.25%) |
Oct 21, 2011 | 3.750 | 3.950 | 3.750 | 3.930 | 25,870 | +0.11(+2.88%) |
Oct 20, 2011 | 3.810 | 3.860 | 3.710 | 3.820 | 32,698 | -0.05(-1.29%) |
Oct 19, 2011 | 3.850 | 3.920 | 3.840 | 3.870 | 10,373 | -0.03(-0.77%) |
Oct 18, 2011 | 3.910 | 3.940 | 3.780 | 3.900 | 19,768 | +0.00(+0.00%) |
Oct 17, 2011 | 3.910 | 4.040 | 3.890 | 3.900 | 88,366 | -0.01(-0.26%) |
Oct 14, 2011 | 3.970 | 4.030 | 3.880 | 3.910 | 41,231 | -0.11(-2.74%) |
Oct 13, 2011 | 4.000 | 4.070 | 3.880 | 4.020 | 16,170 | -0.04(-0.99%) |
Oct 12, 2011 | 4.110 | 4.110 | 3.910 | 4.060 | 46,383 | -0.05(-1.22%) |
Oct 11, 2011 | 4.090 | 4.150 | 3.880 | 4.110 | 55,341 | -0.04(-0.96%) |
Oct 10, 2011 | 4.060 | 4.150 | 4.020 | 4.150 | 48,596 | +0.10(+2.47%) |
Oct 07, 2011 | 3.910 | 4.050 | 3.900 | 4.050 | 11,800 | +0.04(+1.00%) |
Oct 06, 2011 | 3.930 | 4.040 | 3.930 | 4.010 | 12,400 | +0.06(+1.52%) |
Oct 05, 2011 | 3.840 | 4.000 | 3.800 | 3.950 | 31,772 | +0.00(+0.00%) |
Oct 04, 2011 | 4.040 | 4.040 | 3.710 | 3.950 | 47,900 | -0.02(-0.50%) |
Oct 03, 2011 | 3.920 | 4.060 | 3.700 | 3.970 | 61,130 | -0.08(-1.98%) |
Sep 30, 2011 | 4.070 | 4.259 | 3.990 | 4.050 | 24,500 | +0.04(+1.00%) |
Sep 29, 2011 | 4.090 | 4.090 | 4.000 | 4.010 | 8,166 | +0.01(+0.25%) |
Sep 28, 2011 | 3.960 | 4.120 | 3.950 | 4.000 | 13,250 | -0.02(-0.50%) |
Sep 27, 2011 | 3.880 | 4.130 | 3.880 | 4.020 | 20,182 | +0.18(+4.69%) |
Sep 26, 2011 | 3.840 | 4.000 | 3.830 | 3.840 | 19,221 | +0.07(+1.86%) |
Sep 23, 2011 | 3.870 | 3.900 | 3.750 | 3.770 | 27,107 | -0.13(-3.33%) |
Sep 22, 2011 | 4.010 | 4.045 | 3.810 | 3.900 | 53,873 | -0.24(-5.80%) |
Sep 21, 2011 | 4.250 | 4.300 | 4.090 | 4.140 | 22,720 | -0.13(-3.04%) |
Sep 20, 2011 | 3.850 | 4.350 | 3.850 | 4.270 | 69,163 | +0.42(+10.91%) |
Sep 19, 2011 | 3.660 | 3.880 | 3.660 | 3.850 | 62,171 | +0.15(+4.05%) |
Sep 16, 2011 | 3.716 | 3.880 | 3.640 | 3.700 | 95,010 | -0.02(-0.54%) |
Sep 15, 2011 | 3.690 | 3.780 | 3.630 | 3.720 | 48,063 | -0.06(-1.59%) |
Sep 14, 2011 | 3.710 | 3.780 | 3.680 | 3.780 | 37,686 | +0.08(+2.16%) |
Sep 13, 2011 | 3.661 | 3.780 | 3.600 | 3.700 | 29,360 | +0.02(+0.54%) |
Sep 12, 2011 | 3.670 | 3.840 | 3.620 | 3.680 | 45,816 | -0.06(-1.60%) |
Sep 09, 2011 | 3.870 | 3.870 | 3.660 | 3.740 | 25,880 | -0.08(-2.09%) |
Sep 08, 2011 | 3.950 | 4.040 | 3.810 | 3.820 | 42,256 | -0.10(-2.55%) |
Sep 07, 2011 | 3.680 | 3.920 | 3.620 | 3.920 | 9,629 | +0.21(+5.66%) |
Sep 06, 2011 | 3.770 | 3.910 | 3.690 | 3.710 | 38,988 | -0.18(-4.63%) |
Sep 02, 2011 | 3.890 | 3.960 | 3.820 | 3.890 | 31,344 | -0.02(-0.51%) |
Sep 01, 2011 | 3.900 | 3.950 | 3.820 | 3.910 | 29,201 | +0.00(+0.00%) |
Aug 31, 2011 | 3.990 | 4.000 | 3.870 | 3.910 | 94,406 | -0.09(-2.25%) |
Aug 30, 2011 | 4.000 | 4.000 | 3.820 | 4.000 | 32,513 | +0.03(+0.76%) |
Aug 29, 2011 | 3.710 | 4.000 | 3.579 | 3.970 | 61,893 | +0.35(+9.67%) |
Aug 26, 2011 | 3.460 | 3.690 | 3.450 | 3.620 | 50,273 | +0.14(+4.02%) |
Aug 25, 2011 | 3.590 | 3.660 | 3.470 | 3.480 | 35,980 | -0.10(-2.79%) |
Aug 24, 2011 | 3.440 | 3.590 | 3.430 | 3.580 | 30,982 | +0.12(+3.47%) |
Aug 23, 2011 | 3.450 | 3.550 | 3.410 | 3.460 | 43,011 | +0.06(+1.76%) |
Aug 22, 2011 | 3.540 | 3.550 | 3.360 | 3.400 | 79,114 | -0.08(-2.30%) |
Aug 19, 2011 | 3.700 | 4.000 | 3.320 | 3.480 | 186,845 | -0.25(-6.70%) |
Aug 18, 2011 | 3.530 | 3.840 | 3.510 | 3.730 | 55,450 | +0.11(+3.04%) |
Aug 17, 2011 | 3.550 | 3.650 | 3.460 | 3.620 | 71,356 | +0.16(+4.62%) |
Aug 16, 2011 | 3.350 | 3.540 | 3.300 | 3.460 | 47,886 | +0.10(+2.98%) |
Aug 15, 2011 | 3.220 | 3.490 | 3.220 | 3.360 | 75,653 | +0.19(+5.99%) |
Aug 12, 2011 | 3.270 | 3.300 | 3.160 | 3.170 | 49,739 | -0.09(-2.76%) |
Aug 11, 2011 | 3.460 | 3.460 | 3.250 | 3.260 | 32,470 | -0.12(-3.55%) |
Aug 10, 2011 | 3.360 | 3.830 | 3.350 | 3.380 | 23,562 | -0.08(-2.31%) |
Aug 09, 2011 | 3.600 | 3.690 | 3.350 | 3.460 | 103,454 | +0.18(+5.49%) |
Aug 08, 2011 | 3.290 | 3.555 | 3.170 | 3.280 | 109,155 | -0.16(-4.65%) |
Aug 05, 2011 | 3.660 | 3.690 | 3.420 | 3.440 | 62,935 | -0.18(-4.97%) |
Aug 04, 2011 | 3.750 | 3.750 | 3.600 | 3.620 | 48,480 | -0.15(-3.98%) |
Aug 03, 2011 | 3.830 | 3.900 | 3.750 | 3.770 | 52,874 | -0.05(-1.31%) |
Aug 02, 2011 | 4.030 | 4.030 | 3.820 | 3.820 | 37,858 | -0.21(-5.21%) |
Aug 01, 2011 | 4.060 | 4.060 | 3.948 | 4.030 | 33,126 | -0.03(-0.74%) |
Jul 29, 2011 | 3.970 | 4.060 | 3.970 | 4.060 | 14,467 | +0.08(+2.01%) |
Jul 28, 2011 | 4.010 | 4.040 | 3.960 | 3.980 | 36,111 | +0.00(+0.00%) |
Jul 27, 2011 | 4.000 | 4.100 | 3.950 | 3.980 | 88,136 | -0.04(-1.00%) |
Jul 26, 2011 | 4.060 | 4.060 | 3.970 | 4.020 | 51,530 | -0.05(-1.23%) |
Jul 25, 2011 | 4.120 | 4.130 | 4.010 | 4.070 | 33,689 | -0.09(-2.16%) |
Jul 22, 2011 | 4.200 | 4.200 | 4.110 | 4.160 | 18,828 | +0.01(+0.24%) |
Jul 21, 2011 | 4.154 | 4.190 | 4.110 | 4.150 | 18,676 | -0.02(-0.48%) |
Jul 20, 2011 | 4.200 | 4.200 | 4.050 | 4.170 | 33,137 | +0.00(+0.00%) |
Jul 19, 2011 | 4.020 | 4.180 | 4.000 | 4.170 | 44,584 | +0.14(+3.47%) |
Jul 18, 2011 | 4.100 | 4.100 | 4.000 | 4.030 | 55,931 | -0.11(-2.66%) |
Jul 15, 2011 | 4.180 | 4.180 | 4.130 | 4.140 | 15,970 | -0.01(-0.24%) |
Jul 14, 2011 | 4.180 | 4.230 | 4.130 | 4.150 | 23,405 | +0.01(+0.24%) |
Jul 13, 2011 | 4.200 | 4.300 | 4.140 | 4.140 | 27,640 | -0.03(-0.72%) |
Jul 12, 2011 | 4.050 | 4.290 | 4.000 | 4.170 | 64,723 | +0.16(+3.99%) |
Jul 11, 2011 | 4.150 | 4.160 | 4.000 | 4.010 | 41,985 | -0.20(-4.75%) |
Jul 08, 2011 | 4.370 | 4.370 | 4.130 | 4.210 | 38,391 | +0.04(+0.96%) |
Jul 07, 2011 | 4.010 | 4.170 | 4.000 | 4.170 | 74,519 | +0.09(+2.21%) |
Jul 06, 2011 | 4.370 | 4.370 | 4.070 | 4.080 | 48,069 | +0.04(+0.99%) |
Jul 05, 2011 | 4.060 | 4.070 | 4.000 | 4.040 | 71,926 | -0.05(-1.22%) |
Jul 01, 2011 | 4.150 | 4.160 | 4.030 | 4.090 | 67,063 | -0.03(-0.73%) |
Jun 30, 2011 | 4.310 | 4.330 | 4.110 | 4.120 | 64,067 | -0.20(-4.63%) |
Jun 29, 2011 | 4.280 | 4.320 | 4.200 | 4.320 | 46,006 | +0.05(+1.17%) |
Jun 28, 2011 | 4.360 | 4.480 | 4.170 | 4.270 | 63,310 | -0.04(-0.93%) |
Jun 27, 2011 | 4.450 | 4.560 | 4.210 | 4.310 | 85,017 | -0.19(-4.22%) |
Jun 24, 2011 | 4.680 | 4.800 | 4.310 | 4.500 | 2,569,686 | -0.19(-4.05%) |
Jun 23, 2011 | 4.300 | 4.990 | 4.300 | 4.690 | 199,556 | +0.41(+9.58%) |
Jun 22, 2011 | 4.050 | 4.300 | 4.000 | 4.280 | 84,891 | +0.20(+4.90%) |
Jun 21, 2011 | 4.070 | 4.140 | 4.030 | 4.080 | 63,588 | +0.06(+1.49%) |
Jun 20, 2011 | 4.050 | 4.110 | 3.970 | 4.020 | 66,876 | +0.01(+0.25%) |
Jun 17, 2011 | 4.110 | 4.200 | 4.000 | 4.010 | 122,505 | -0.07(-1.72%) |
Jun 16, 2011 | 4.020 | 4.150 | 4.020 | 4.080 | 42,604 | +0.08(+2.00%) |
Jun 15, 2011 | 4.060 | 4.130 | 3.940 | 4.000 | 99,041 | -0.11(-2.68%) |
Jun 14, 2011 | 4.000 | 4.230 | 3.930 | 4.110 | 123,145 | +0.16(+4.05%) |
Jun 13, 2011 | 4.110 | 4.250 | 3.930 | 3.950 | 112,835 | -0.16(-3.89%) |
Jun 10, 2011 | 4.210 | 4.270 | 4.080 | 4.110 | 122,351 | -0.09(-2.14%) |
Jun 09, 2011 | 4.260 | 4.380 | 4.150 | 4.200 | 63,865 | -0.05(-1.18%) |
Jun 08, 2011 | 4.420 | 4.420 | 4.200 | 4.250 | 70,495 | -0.20(-4.49%) |
Jun 07, 2011 | 4.520 | 4.550 | 4.430 | 4.450 | 59,368 | -0.05(-1.11%) |
Jun 06, 2011 | 4.470 | 4.640 | 4.290 | 4.500 | 136,240 | +0.05(+1.12%) |