Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.440 | 5.440 | 5.312 | 5.350 | 10,700 | +0.01(+0.19%) |
Sep 27, 2012 | 5.340 | 5.420 | 5.270 | 5.340 | 60,142 | +0.06(+1.14%) |
Sep 26, 2012 | 5.270 | 5.359 | 5.270 | 5.280 | 2,329 | +0.02(+0.38%) |
Sep 25, 2012 | 5.340 | 5.370 | 5.260 | 5.260 | 1,808 | -0.11(-2.05%) |
Sep 24, 2012 | 5.390 | 5.450 | 5.260 | 5.370 | 10,117 | +0.06(+1.13%) |
Sep 21, 2012 | 5.350 | 5.420 | 5.160 | 5.310 | 122,192 | +0.01(+0.19%) |
Sep 20, 2012 | 5.220 | 5.380 | 5.160 | 5.300 | 80,460 | +0.05(+0.95%) |
Sep 19, 2012 | 5.200 | 5.250 | 5.200 | 5.250 | 7,008 | +0.00(+0.00%) |
Sep 18, 2012 | 5.310 | 5.349 | 5.120 | 5.250 | 26,485 | -0.10(-1.87%) |
Sep 17, 2012 | 5.380 | 5.380 | 5.350 | 5.350 | 5,780 | -0.03(-0.58%) |
Sep 14, 2012 | 5.370 | 5.500 | 5.300 | 5.381 | 31,297 | +0.00(+0.02%) |
Sep 13, 2012 | 5.290 | 5.380 | 5.290 | 5.380 | 7,616 | +0.13(+2.48%) |
Sep 12, 2012 | 5.110 | 5.388 | 5.110 | 5.250 | 31,372 | +0.08(+1.55%) |
Sep 11, 2012 | 5.280 | 5.280 | 5.100 | 5.170 | 6,399 | -0.08(-1.52%) |
Sep 10, 2012 | 5.170 | 5.250 | 5.100 | 5.250 | 33,769 | +0.12(+2.34%) |
Sep 07, 2012 | 4.950 | 5.130 | 4.950 | 5.130 | 39,838 | +0.13(+2.60%) |
Sep 06, 2012 | 4.760 | 5.000 | 4.760 | 5.000 | 11,625 | +0.05(+1.01%) |
Sep 05, 2012 | 4.760 | 5.238 | 4.760 | 4.950 | 42,958 | +0.15(+3.13%) |
Sep 04, 2012 | 4.800 | 4.880 | 4.700 | 4.800 | 27,976 | -0.07(-1.44%) |
Aug 31, 2012 | 4.880 | 4.890 | 4.850 | 4.870 | 55,913 | +0.05(+1.04%) |
Aug 30, 2012 | 4.800 | 4.859 | 4.799 | 4.820 | 51,771 | +0.07(+1.47%) |
Aug 29, 2012 | 4.850 | 4.860 | 4.750 | 4.750 | 6,889 | -0.13(-2.66%) |
Aug 27, 2012 | 4.700 | 4.890 | 4.700 | 4.880 | 12,302 | +0.15(+3.17%) |
Aug 24, 2012 | 4.750 | 4.750 | 4.650 | 4.730 | 26,262 | +0.03(+0.64%) |
Aug 23, 2012 | 4.720 | 4.720 | 4.660 | 4.700 | 60,864 | -0.02(-0.42%) |
Aug 22, 2012 | 4.650 | 4.850 | 4.600 | 4.720 | 16,413 | -0.01(-0.21%) |
Aug 21, 2012 | 4.800 | 4.800 | 4.600 | 4.730 | 9,214 | -0.02(-0.42%) |
Aug 20, 2012 | 4.610 | 4.808 | 4.610 | 4.750 | 1,360 | +0.18(+3.94%) |
Aug 17, 2012 | 4.510 | 4.570 | 4.510 | 4.570 | 600 | +0.05(+1.11%) |
Aug 16, 2012 | 4.520 | 4.850 | 4.500 | 4.520 | 68,956 | -0.07(-1.53%) |
Aug 15, 2012 | 4.720 | 4.720 | 4.380 | 4.590 | 46,119 | -0.08(-1.71%) |
Aug 14, 2012 | 4.800 | 4.890 | 4.660 | 4.670 | 7,170 | -0.08(-1.68%) |
Aug 13, 2012 | 4.660 | 4.864 | 4.460 | 4.750 | 22,235 | +0.22(+4.86%) |
Aug 10, 2012 | 4.420 | 4.570 | 4.200 | 4.530 | 2,366 | +0.03(+0.67%) |
Aug 09, 2012 | 4.470 | 4.500 | 4.460 | 4.500 | 6,512 | +0.09(+1.94%) |
Aug 08, 2012 | 4.560 | 4.570 | 4.415 | 4.415 | 11,060 | -0.09(-1.90%) |
Aug 07, 2012 | 4.410 | 4.650 | 4.260 | 4.500 | 8,906 | +0.03(+0.67%) |
Aug 06, 2012 | 4.520 | 4.630 | 4.350 | 4.470 | 18,736 | +0.05(+1.13%) |
Aug 03, 2012 | 4.650 | 4.750 | 4.410 | 4.420 | 46,863 | +0.13(+3.03%) |
Aug 02, 2012 | 4.270 | 4.290 | 4.060 | 4.290 | 10,730 | -0.08(-1.83%) |
Aug 01, 2012 | 4.380 | 4.380 | 4.120 | 4.370 | 11,493 | -0.06(-1.44%) |
Jul 31, 2012 | 4.480 | 4.790 | 4.400 | 4.434 | 6,255 | -0.17(-3.61%) |
Jul 30, 2012 | 4.520 | 4.925 | 4.420 | 4.600 | 9,669 | +0.05(+1.10%) |
Jul 27, 2012 | 4.510 | 4.730 | 4.351 | 4.550 | 4,584 | +0.08(+1.79%) |
Jul 26, 2012 | 4.690 | 4.720 | 4.270 | 4.470 | 37,808 | -0.12(-2.61%) |
Jul 25, 2012 | 4.530 | 4.930 | 4.530 | 4.590 | 2,634 | +0.09(+1.98%) |
Jul 24, 2012 | 4.470 | 4.501 | 4.440 | 4.501 | 5,902 | +0.06(+1.38%) |
Jul 23, 2012 | 4.380 | 4.470 | 4.380 | 4.440 | 1,608 | +0.04(+0.91%) |
Jul 20, 2012 | 4.470 | 4.470 | 4.400 | 4.400 | 2,759 | -0.05(-1.12%) |
Jul 19, 2012 | 4.410 | 4.500 | 4.360 | 4.450 | 3,191 | +0.06(+1.41%) |
Jul 18, 2012 | 4.390 | 4.648 | 4.388 | 4.388 | 3,830 | -0.05(-1.17%) |
Jul 17, 2012 | 4.460 | 4.500 | 4.440 | 4.440 | 8,186 | +0.04(+0.88%) |
Jul 16, 2012 | 4.500 | 4.500 | 4.400 | 4.401 | 10,355 | -0.11(-2.50%) |
Jul 13, 2012 | 4.400 | 4.650 | 4.400 | 4.514 | 3,208 | +0.11(+2.57%) |
Jul 12, 2012 | 4.360 | 4.490 | 4.360 | 4.401 | 1,518 | -0.02(-0.43%) |
Jul 11, 2012 | 4.600 | 4.620 | 4.420 | 4.420 | 9,112 | -0.33(-6.95%) |
Jul 10, 2012 | 4.670 | 4.750 | 4.620 | 4.750 | 4,324 | +0.05(+1.06%) |
Jul 09, 2012 | 4.710 | 4.710 | 4.620 | 4.700 | 7,364 | +0.03(+0.64%) |
Jul 06, 2012 | 4.730 | 4.800 | 4.550 | 4.670 | 3,176 | -0.01(-0.21%) |
Jul 05, 2012 | 5.000 | 5.000 | 4.680 | 4.680 | 12,692 | -0.35(-6.96%) |
Jul 03, 2012 | 5.120 | 5.120 | 4.970 | 5.030 | 9,867 | +0.01(+0.20%) |
Jul 02, 2012 | 4.910 | 5.070 | 4.851 | 5.020 | 31,108 | +0.11(+2.24%) |
Jun 29, 2012 | 4.510 | 4.910 | 4.470 | 4.910 | 5,950 | +0.40(+8.87%) |
Jun 28, 2012 | 4.470 | 4.730 | 4.250 | 4.510 | 11,088 | +0.03(+0.67%) |
Jun 27, 2012 | 4.480 | 4.490 | 4.480 | 4.480 | 2,803 | +0.04(+0.90%) |
Jun 26, 2012 | 4.790 | 4.800 | 4.250 | 4.440 | 18,897 | -0.36(-7.50%) |
Jun 25, 2012 | 4.720 | 4.930 | 4.580 | 4.800 | 20,374 | +0.12(+2.56%) |
Jun 22, 2012 | 4.670 | 4.700 | 4.540 | 4.680 | 3,484 | +0.10(+2.18%) |
Jun 21, 2012 | 4.430 | 4.580 | 4.430 | 4.580 | 15,164 | +0.13(+2.92%) |
Jun 20, 2012 | 4.460 | 4.460 | 4.410 | 4.450 | 3,969 | +0.00(+0.00%) |
Jun 19, 2012 | 4.460 | 4.460 | 4.150 | 4.450 | 9,654 | -0.01(-0.22%) |
Jun 18, 2012 | 4.360 | 4.560 | 4.360 | 4.460 | 44,783 | +0.08(+1.83%) |
Jun 15, 2012 | 4.180 | 4.380 | 4.100 | 4.380 | 4,392 | +0.30(+7.41%) |
Jun 14, 2012 | 4.300 | 4.300 | 4.078 | 4.078 | 7,619 | -0.24(-5.60%) |
Jun 13, 2012 | 4.280 | 4.480 | 4.260 | 4.320 | 9,377 | +0.03(+0.70%) |
Jun 12, 2012 | 3.970 | 4.300 | 3.970 | 4.290 | 5,411 | +0.34(+8.61%) |
Jun 11, 2012 | 3.860 | 4.160 | 3.860 | 3.950 | 13,377 | +0.10(+2.60%) |
Jun 08, 2012 | 3.840 | 3.850 | 3.840 | 3.850 | 3,091 | +0.01(+0.26%) |
Jun 07, 2012 | 3.780 | 3.840 | 3.770 | 3.840 | 9,331 | +0.00(+0.00%) |
Jun 06, 2012 | 3.920 | 3.920 | 3.750 | 3.840 | 4,000 | +0.04(+1.05%) |
Jun 05, 2012 | 3.810 | 3.830 | 3.750 | 3.800 | 5,048 | -0.10(-2.51%) |
Jun 04, 2012 | 3.860 | 3.930 | 3.570 | 3.898 | 15,587 | +0.08(+2.04%) |
Jun 01, 2012 | 3.900 | 3.929 | 3.760 | 3.820 | 1,499 | -0.17(-4.26%) |
May 31, 2012 | 3.850 | 4.150 | 3.640 | 3.990 | 20,891 | +0.19(+5.00%) |
May 30, 2012 | 3.870 | 3.920 | 3.800 | 3.800 | 1,100 | -0.07(-1.81%) |
May 29, 2012 | 3.840 | 3.890 | 3.760 | 3.870 | 12,912 | +0.12(+3.20%) |
May 25, 2012 | 3.790 | 3.800 | 3.750 | 3.750 | 1,385 | +0.02(+0.54%) |
May 24, 2012 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.06(+1.63%) |
May 23, 2012 | 3.910 | 3.920 | 3.570 | 3.670 | 31,534 | -0.32(-8.02%) |
May 22, 2012 | 3.880 | 4.010 | 3.830 | 3.990 | 27,344 | +0.12(+3.10%) |
May 21, 2012 | 3.920 | 3.920 | 3.870 | 3.870 | 3,300 | +0.00(+0.00%) |
May 18, 2012 | 4.010 | 4.080 | 3.800 | 3.870 | 17,531 | -0.15(-3.67%) |
May 17, 2012 | 3.980 | 4.110 | 3.980 | 4.018 | 9,789 | +0.02(+0.44%) |
May 16, 2012 | 4.160 | 4.160 | 3.990 | 4.000 | 10,543 | -0.19(-4.53%) |
May 15, 2012 | 4.010 | 4.230 | 4.010 | 4.190 | 12,127 | +0.06(+1.45%) |
May 14, 2012 | 4.340 | 4.350 | 4.130 | 4.130 | 7,630 | -0.28(-6.31%) |
May 11, 2012 | 4.310 | 4.490 | 4.300 | 4.408 | 1,394 | +0.10(+2.27%) |
May 10, 2012 | 4.500 | 4.500 | 4.310 | 4.310 | 8,323 | -0.10(-2.27%) |
May 09, 2012 | 4.220 | 4.500 | 4.010 | 4.410 | 35,713 | +0.27(+6.52%) |
May 08, 2012 | 4.490 | 4.490 | 4.140 | 4.140 | 12,422 | -0.31(-6.97%) |
May 07, 2012 | 4.490 | 4.570 | 4.400 | 4.450 | 20,054 | +0.05(+1.14%) |
May 04, 2012 | 4.420 | 4.560 | 4.110 | 4.400 | 76,568 | -0.34(-7.17%) |
May 03, 2012 | 4.840 | 4.969 | 4.730 | 4.740 | 15,307 | -0.03(-0.63%) |
May 02, 2012 | 4.625 | 4.830 | 4.610 | 4.770 | 168,034 | +0.12(+2.58%) |
May 01, 2012 | 4.620 | 4.880 | 4.620 | 4.650 | 30,641 | +0.03(+0.65%) |
Apr 30, 2012 | 4.670 | 4.840 | 4.620 | 4.620 | 10,103 | -0.01(-0.22%) |
Apr 27, 2012 | 4.820 | 4.894 | 4.620 | 4.630 | 28,015 | -0.28(-5.66%) |
Apr 26, 2012 | 4.950 | 4.950 | 4.850 | 4.908 | 10,013 | -0.08(-1.64%) |
Apr 25, 2012 | 4.980 | 5.000 | 4.900 | 4.990 | 19,353 | +0.04(+0.81%) |
Apr 24, 2012 | 5.000 | 5.000 | 4.850 | 4.950 | 11,253 | +0.00(+0.00%) |
Apr 23, 2012 | 4.950 | 5.050 | 4.870 | 4.950 | 5,558 | +0.00(+0.00%) |
Apr 20, 2012 | 4.990 | 4.990 | 4.710 | 4.950 | 18,292 | -0.04(-0.80%) |
Apr 19, 2012 | 4.840 | 5.070 | 4.720 | 4.990 | 17,043 | -0.01(-0.20%) |
Apr 18, 2012 | 5.030 | 5.070 | 4.981 | 5.000 | 12,742 | -0.08(-1.57%) |
Apr 17, 2012 | 5.170 | 5.170 | 5.000 | 5.080 | 14,931 | -0.02(-0.39%) |
Apr 16, 2012 | 5.110 | 5.120 | 5.070 | 5.100 | 12,980 | +0.03(+0.59%) |
Apr 13, 2012 | 5.030 | 5.133 | 5.019 | 5.070 | 5,360 | +0.07(+1.40%) |
Apr 12, 2012 | 4.980 | 5.050 | 4.960 | 5.000 | 28,995 | +0.04(+0.81%) |
Apr 11, 2012 | 4.840 | 4.960 | 4.831 | 4.960 | 11,501 | +0.06(+1.22%) |
Apr 10, 2012 | 4.820 | 4.940 | 4.710 | 4.900 | 24,933 | +0.01(+0.20%) |
Apr 09, 2012 | 5.230 | 5.230 | 4.850 | 4.890 | 16,197 | -0.31(-5.96%) |
Apr 05, 2012 | 5.310 | 5.350 | 5.101 | 5.200 | 10,954 | -0.10(-1.89%) |
Apr 04, 2012 | 5.320 | 5.340 | 5.260 | 5.300 | 27,211 | +0.05(+0.95%) |
Apr 03, 2012 | 5.190 | 5.300 | 5.180 | 5.250 | 40,774 | +0.13(+2.54%) |
Apr 02, 2012 | 5.000 | 5.120 | 4.990 | 5.120 | 43,565 | +0.17(+3.43%) |
Mar 30, 2012 | 4.750 | 5.000 | 4.750 | 4.950 | 16,530 | +0.20(+4.21%) |
Mar 29, 2012 | 4.710 | 4.760 | 4.710 | 4.750 | 3,102 | -0.04(-0.84%) |
Mar 28, 2012 | 4.820 | 4.909 | 4.620 | 4.790 | 12,735 | +0.00(+0.00%) |
Mar 27, 2012 | 4.800 | 4.850 | 4.751 | 4.790 | 11,809 | +0.00(+0.00%) |
Mar 26, 2012 | 4.730 | 4.800 | 4.721 | 4.790 | 38,432 | -0.01(-0.21%) |
Mar 23, 2012 | 5.010 | 5.060 | 4.800 | 4.800 | 10,219 | -0.25(-4.95%) |
Mar 22, 2012 | 4.900 | 5.050 | 4.830 | 5.050 | 16,956 | +0.26(+5.43%) |
Mar 21, 2012 | 4.660 | 4.979 | 4.620 | 4.790 | 27,866 | +0.17(+3.68%) |
Mar 20, 2012 | 4.750 | 4.750 | 4.620 | 4.620 | 14,658 | -0.08(-1.70%) |
Mar 19, 2012 | 4.530 | 4.740 | 4.500 | 4.700 | 19,135 | +0.21(+4.68%) |
Mar 16, 2012 | 4.470 | 4.620 | 4.470 | 4.490 | 23,652 | +0.08(+1.81%) |
Mar 15, 2012 | 4.450 | 4.470 | 4.410 | 4.410 | 2,900 | -0.04(-0.90%) |
Mar 14, 2012 | 4.410 | 4.560 | 4.410 | 4.450 | 10,014 | -0.04(-0.89%) |
Mar 13, 2012 | 4.260 | 4.600 | 4.260 | 4.490 | 17,699 | +0.24(+5.70%) |
Mar 12, 2012 | 4.240 | 4.260 | 4.200 | 4.248 | 14,235 | -0.00(-0.04%) |
Mar 09, 2012 | 4.130 | 4.370 | 4.130 | 4.250 | 12,353 | +0.14(+3.40%) |
Mar 08, 2012 | 4.150 | 4.150 | 4.040 | 4.110 | 108,497 | -0.14(-3.29%) |
Mar 07, 2012 | 4.190 | 4.250 | 4.020 | 4.250 | 4,054 | +0.12(+2.88%) |
Mar 06, 2012 | 4.190 | 4.240 | 4.020 | 4.131 | 19,965 | -0.11(-2.58%) |
Mar 05, 2012 | 3.900 | 4.290 | 3.700 | 4.240 | 36,923 | +0.35(+9.00%) |
Mar 02, 2012 | 3.700 | 3.890 | 3.500 | 3.890 | 119,880 | +0.23(+6.28%) |
Mar 01, 2012 | 3.710 | 3.720 | 3.650 | 3.660 | 42,048 | +0.06(+1.67%) |
Feb 29, 2012 | 3.700 | 3.730 | 3.580 | 3.600 | 22,816 | -0.02(-0.55%) |
Feb 28, 2012 | 3.730 | 3.740 | 3.610 | 3.620 | 165,873 | -0.09(-2.43%) |
Feb 27, 2012 | 3.660 | 3.710 | 3.610 | 3.710 | 6,380 | +0.03(+0.82%) |
Feb 24, 2012 | 3.630 | 3.680 | 3.550 | 3.680 | 2,641 | +0.02(+0.54%) |
Feb 23, 2012 | 3.520 | 3.690 | 3.500 | 3.660 | 11,060 | +0.14(+3.98%) |
Feb 22, 2012 | 3.450 | 3.520 | 3.420 | 3.520 | 7,504 | +0.07(+2.03%) |
Feb 21, 2012 | 3.490 | 3.640 | 3.410 | 3.450 | 14,744 | -0.10(-2.82%) |
Feb 17, 2012 | 3.470 | 3.600 | 3.380 | 3.550 | 6,427 | +0.03(+0.85%) |
Feb 16, 2012 | 3.600 | 3.600 | 3.470 | 3.520 | 11,400 | -0.04(-1.12%) |
Feb 15, 2012 | 3.560 | 3.600 | 3.560 | 3.560 | 12,065 | +0.01(+0.28%) |
Feb 14, 2012 | 3.540 | 3.650 | 3.520 | 3.550 | 17,788 | -0.06(-1.66%) |
Feb 13, 2012 | 3.700 | 3.750 | 3.550 | 3.610 | 7,775 | -0.14(-3.73%) |
Feb 10, 2012 | 3.700 | 3.750 | 3.660 | 3.750 | 4,064 | +0.11(+3.02%) |
Feb 09, 2012 | 3.640 | 3.711 | 3.640 | 3.640 | 6,230 | +0.00(+0.00%) |
Feb 08, 2012 | 3.690 | 3.750 | 3.540 | 3.640 | 16,925 | -0.02(-0.55%) |
Feb 07, 2012 | 3.590 | 3.660 | 3.580 | 3.660 | 4,156 | +0.08(+2.23%) |
Feb 06, 2012 | 3.510 | 3.729 | 3.510 | 3.580 | 5,658 | +0.06(+1.70%) |
Feb 03, 2012 | 3.730 | 3.820 | 3.500 | 3.520 | 13,612 | -0.13(-3.56%) |
Feb 02, 2012 | 3.580 | 3.650 | 3.580 | 3.650 | 525 | +0.07(+1.96%) |
Feb 01, 2012 | 3.690 | 3.700 | 3.530 | 3.580 | 6,350 | -0.07(-1.92%) |
Jan 30, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) |
Jan 27, 2012 | 3.817 | 3.820 | 3.610 | 3.750 | 2,990 | -0.07(-1.83%) |
Jan 26, 2012 | 3.770 | 3.830 | 3.680 | 3.820 | 4,925 | +0.14(+3.80%) |
Jan 25, 2012 | 3.650 | 3.870 | 3.590 | 3.680 | 8,400 | +0.03(+0.82%) |
Jan 24, 2012 | 3.510 | 3.650 | 3.420 | 3.650 | 17,092 | +0.05(+1.46%) |
Jan 23, 2012 | 3.650 | 3.650 | 3.400 | 3.598 | 11,172 | -0.03(-0.90%) |
Jan 20, 2012 | 3.530 | 3.630 | 3.371 | 3.630 | 5,611 | +0.08(+2.25%) |
Jan 19, 2012 | 3.710 | 3.750 | 3.420 | 3.550 | 6,750 | -0.15(-4.05%) |
Jan 18, 2012 | 3.320 | 3.890 | 3.320 | 3.700 | 12,598 | +0.38(+11.45%) |
Jan 17, 2012 | 3.270 | 3.340 | 3.270 | 3.320 | 18,543 | +0.11(+3.43%) |
Jan 13, 2012 | 3.270 | 3.270 | 3.180 | 3.210 | 23,980 | -0.04(-1.23%) |
Jan 12, 2012 | 3.260 | 3.300 | 3.250 | 3.250 | 15,128 | -0.03(-0.91%) |
Jan 11, 2012 | 3.250 | 3.395 | 3.250 | 3.280 | 12,018 | -0.04(-1.20%) |
Jan 10, 2012 | 3.410 | 3.490 | 3.310 | 3.320 | 24,016 | -0.07(-2.06%) |
Jan 09, 2012 | 3.410 | 3.500 | 3.381 | 3.390 | 17,401 | -0.01(-0.30%) |
Jan 06, 2012 | 3.570 | 3.730 | 3.350 | 3.400 | 29,524 | -0.17(-4.76%) |
Jan 05, 2012 | 3.660 | 3.710 | 3.560 | 3.570 | 1,413 | -0.15(-4.07%) |
Jan 04, 2012 | 3.730 | 3.730 | 3.568 | 3.721 | 1,514 | +0.15(+4.24%) |
Dec 30, 2011 | 3.540 | 3.645 | 3.280 | 3.570 | 30,738 | -0.02(-0.56%) |
Dec 29, 2011 | 3.500 | 3.600 | 3.450 | 3.590 | 10,686 | +0.18(+5.28%) |
Dec 28, 2011 | 3.500 | 3.508 | 3.330 | 3.410 | 4,833 | -0.09(-2.57%) |
Dec 27, 2011 | 3.410 | 3.500 | 3.190 | 3.500 | 24,195 | +0.09(+2.64%) |
Dec 23, 2011 | 3.260 | 3.420 | 3.260 | 3.410 | 2,750 | +0.00(+0.00%) |
Dec 21, 2011 | 3.400 | 3.600 | 3.230 | 3.410 | 18,917 | +0.00(+0.00%) |
Dec 20, 2011 | 3.600 | 3.600 | 3.400 | 3.410 | 26,341 | -0.18(-5.01%) |
Dec 19, 2011 | 3.460 | 3.590 | 3.460 | 3.590 | 29,015 | +0.07(+1.99%) |
Dec 16, 2011 | 3.575 | 3.600 | 3.500 | 3.520 | 19,412 | -0.03(-0.85%) |
Dec 15, 2011 | 3.697 | 3.697 | 3.550 | 3.550 | 5,463 | -0.04(-1.11%) |
Dec 14, 2011 | 3.730 | 3.730 | 3.554 | 3.590 | 1,898 | -0.02(-0.55%) |
Dec 13, 2011 | 3.630 | 3.640 | 3.500 | 3.610 | 13,196 | +0.11(+3.14%) |
Dec 12, 2011 | 3.590 | 3.590 | 3.460 | 3.500 | 3,400 | -0.10(-2.78%) |
Dec 09, 2011 | 3.510 | 3.690 | 3.500 | 3.600 | 26,899 | +0.09(+2.56%) |
Dec 08, 2011 | 3.670 | 3.860 | 3.500 | 3.510 | 8,548 | -0.14(-3.84%) |
Dec 07, 2011 | 3.560 | 3.650 | 3.560 | 3.650 | 2,899 | +0.11(+3.11%) |
Dec 06, 2011 | 3.630 | 3.750 | 3.540 | 3.540 | 12,472 | -0.16(-4.32%) |
Dec 05, 2011 | 3.770 | 3.770 | 3.510 | 3.700 | 13,944 | +0.01(+0.27%) |
Dec 02, 2011 | 3.760 | 3.760 | 3.680 | 3.690 | 20,451 | -0.06(-1.60%) |
Dec 01, 2011 | 3.780 | 3.790 | 3.560 | 3.750 | 7,170 | -0.05(-1.32%) |
Nov 30, 2011 | 3.760 | 3.800 | 3.580 | 3.800 | 11,435 | +0.11(+2.98%) |
Nov 29, 2011 | 3.610 | 3.830 | 3.570 | 3.690 | 14,641 | +0.08(+2.22%) |
Nov 28, 2011 | 3.780 | 3.810 | 3.600 | 3.610 | 9,660 | -0.18(-4.65%) |
Nov 25, 2011 | 3.960 | 3.960 | 3.570 | 3.786 | 4,060 | -0.20(-5.11%) |
Nov 23, 2011 | 3.830 | 3.990 | 3.570 | 3.990 | 16,749 | +0.14(+3.64%) |
Nov 22, 2011 | 3.850 | 3.990 | 3.820 | 3.850 | 7,030 | -0.01(-0.26%) |
Nov 21, 2011 | 3.900 | 3.990 | 3.820 | 3.860 | 3,378 | -0.04(-1.03%) |
Nov 18, 2011 | 3.950 | 4.000 | 3.830 | 3.900 | 10,501 | -0.01(-0.26%) |
Nov 17, 2011 | 4.000 | 4.000 | 3.910 | 3.910 | 3,000 | -0.09(-2.25%) |
Nov 16, 2011 | 4.000 | 4.000 | 3.930 | 4.000 | 4,800 | +0.02(+0.50%) |
Nov 15, 2011 | 3.990 | 4.000 | 3.944 | 3.980 | 4,206 | +0.00(+0.13%) |
Nov 14, 2011 | 3.990 | 4.000 | 3.975 | 3.975 | 11,812 | +0.00(+0.13%) |
Nov 11, 2011 | 3.980 | 4.000 | 3.895 | 3.970 | 10,775 | +0.00(+0.00%) |
Nov 10, 2011 | 3.920 | 3.990 | 3.800 | 3.970 | 37,427 | +0.11(+2.85%) |
Nov 09, 2011 | 3.850 | 3.972 | 3.850 | 3.860 | 12,360 | -0.05(-1.28%) |
Nov 08, 2011 | 3.810 | 4.000 | 3.810 | 3.910 | 6,066 | +0.08(+2.09%) |
Nov 07, 2011 | 4.050 | 4.060 | 3.830 | 3.830 | 9,604 | -0.17(-4.25%) |
Nov 04, 2011 | 3.890 | 4.000 | 3.751 | 4.000 | 21,481 | +0.12(+3.09%) |
Nov 03, 2011 | 3.930 | 3.930 | 3.860 | 3.880 | 18,278 | -0.02(-0.51%) |
Nov 02, 2011 | 3.880 | 3.910 | 3.880 | 3.900 | 1,400 | +0.02(+0.52%) |
Nov 01, 2011 | 3.840 | 3.900 | 3.810 | 3.880 | 5,026 | +0.03(+0.78%) |
Oct 31, 2011 | 3.870 | 3.900 | 3.840 | 3.850 | 6,729 | -0.05(-1.28%) |
Oct 28, 2011 | 3.850 | 3.900 | 3.850 | 3.900 | 9,388 | +0.04(+1.04%) |
Oct 27, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 30,086 | +0.02(+0.52%) |
Oct 26, 2011 | 3.850 | 3.850 | 3.725 | 3.840 | 5,167 | +0.10(+2.67%) |
Oct 25, 2011 | 3.750 | 3.750 | 3.700 | 3.740 | 6,011 | -0.01(-0.27%) |
Oct 24, 2011 | 3.940 | 3.940 | 3.630 | 3.750 | 31,892 | -0.10(-2.65%) |
Oct 21, 2011 | 3.870 | 3.989 | 3.750 | 3.852 | 16,042 | -0.01(-0.21%) |
Oct 20, 2011 | 3.900 | 3.925 | 3.860 | 3.860 | 4,548 | -0.07(-1.78%) |
Oct 19, 2011 | 3.870 | 3.979 | 3.850 | 3.930 | 35,570 | +0.15(+3.97%) |
Oct 18, 2011 | 3.900 | 3.900 | 3.760 | 3.780 | 12,942 | -0.09(-2.42%) |
Oct 17, 2011 | 3.980 | 4.000 | 3.873 | 3.873 | 26,971 | -0.07(-1.69%) |
Oct 14, 2011 | 4.030 | 4.060 | 3.870 | 3.940 | 12,225 | -0.07(-1.75%) |
Oct 13, 2011 | 4.040 | 4.040 | 3.890 | 4.010 | 10,234 | +0.06(+1.52%) |
Oct 12, 2011 | 3.950 | 4.040 | 3.850 | 3.950 | 25,001 | +0.09(+2.33%) |
Oct 11, 2011 | 3.800 | 3.964 | 3.761 | 3.860 | 5,016 | +0.02(+0.52%) |
Oct 10, 2011 | 3.990 | 4.000 | 3.770 | 3.840 | 12,200 | -0.14(-3.52%) |
Oct 07, 2011 | 3.990 | 4.000 | 3.950 | 3.980 | 13,366 | +0.11(+2.84%) |
Oct 06, 2011 | 4.120 | 4.120 | 3.800 | 3.870 | 8,748 | -0.21(-5.15%) |
Oct 05, 2011 | 3.250 | 4.080 | 3.250 | 4.080 | 20,099 | +0.74(+22.16%) |
Oct 04, 2011 | 3.690 | 3.744 | 3.340 | 3.340 | 16,773 | -0.46(-12.11%) |