Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.870 | 2.990 | 2.870 | 2.950 | 542,922 | +0.07(+2.43%) |
Apr 27, 2012 | 2.900 | 2.920 | 2.820 | 2.880 | 374,178 | +0.02(+0.70%) |
Apr 26, 2012 | 2.590 | 2.880 | 2.590 | 2.860 | 455,487 | +0.06(+2.14%) |
Apr 25, 2012 | 2.820 | 2.910 | 2.750 | 2.800 | 446,686 | +0.04(+1.45%) |
Apr 24, 2012 | 2.770 | 2.820 | 2.690 | 2.760 | 864,681 | +0.01(+0.36%) |
Apr 23, 2012 | 2.840 | 2.840 | 2.730 | 2.750 | 708,885 | -0.10(-3.51%) |
Apr 20, 2012 | 2.910 | 2.950 | 2.790 | 2.850 | 629,857 | +0.00(+0.00%) |
Apr 19, 2012 | 2.950 | 2.960 | 2.800 | 2.850 | 712,819 | -0.05(-1.72%) |
Apr 18, 2012 | 2.960 | 2.990 | 2.850 | 2.900 | 748,741 | -0.11(-3.65%) |
Apr 17, 2012 | 2.910 | 3.050 | 2.900 | 3.010 | 793,357 | +0.16(+5.61%) |
Apr 16, 2012 | 3.110 | 3.120 | 2.770 | 2.850 | 1,502,654 | -0.23(-7.47%) |
Apr 13, 2012 | 3.080 | 3.100 | 3.040 | 3.080 | 644,146 | +0.00(+0.00%) |
Apr 12, 2012 | 3.060 | 3.210 | 2.970 | 3.080 | 1,172,304 | +0.04(+1.32%) |
Apr 11, 2012 | 3.070 | 3.170 | 3.010 | 3.040 | 610,150 | +0.02(+0.66%) |
Apr 10, 2012 | 3.200 | 3.240 | 3.010 | 3.020 | 881,992 | -0.15(-4.73%) |
Apr 09, 2012 | 3.260 | 3.310 | 3.050 | 3.170 | 1,044,050 | -0.11(-3.35%) |
Apr 05, 2012 | 3.330 | 3.390 | 3.280 | 3.280 | 618,605 | -0.02(-0.61%) |
Apr 04, 2012 | 3.310 | 3.390 | 3.170 | 3.300 | 1,955,818 | -0.08(-2.36%) |
Apr 03, 2012 | 3.600 | 3.610 | 3.350 | 3.380 | 2,767,446 | -0.48(-12.44%) |
Apr 02, 2012 | 3.870 | 3.980 | 3.830 | 3.860 | 703,582 | -0.04(-1.03%) |
Mar 30, 2012 | 3.850 | 3.940 | 3.830 | 3.900 | 383,659 | -0.01(-0.26%) |
Mar 29, 2012 | 3.900 | 4.000 | 3.880 | 3.910 | 520,152 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.950 | 3.820 | 3.910 | 451,776 | +0.01(+0.26%) |
Mar 27, 2012 | 4.000 | 4.080 | 3.880 | 3.900 | 583,886 | -0.07(-1.76%) |
Mar 26, 2012 | 3.740 | 3.977 | 3.740 | 3.970 | 532,616 | +0.25(+6.72%) |
Mar 23, 2012 | 3.680 | 3.740 | 3.650 | 3.720 | 388,084 | +0.00(+0.00%) |
Mar 22, 2012 | 3.850 | 3.850 | 3.675 | 3.720 | 636,893 | -0.11(-2.87%) |
Mar 21, 2012 | 3.890 | 3.910 | 3.810 | 3.830 | 436,497 | -0.02(-0.52%) |
Mar 20, 2012 | 3.920 | 3.920 | 3.800 | 3.850 | 324,855 | -0.09(-2.28%) |
Mar 19, 2012 | 3.980 | 4.030 | 3.900 | 3.940 | 410,278 | +0.00(+0.00%) |
Mar 16, 2012 | 3.920 | 3.940 | 3.830 | 3.940 | 512,644 | +0.01(+0.25%) |
Mar 15, 2012 | 3.920 | 3.980 | 3.830 | 3.930 | 308,480 | -0.02(-0.51%) |
Mar 14, 2012 | 4.150 | 4.150 | 3.865 | 3.950 | 462,853 | -0.24(-5.73%) |
Mar 13, 2012 | 4.050 | 4.190 | 3.960 | 4.190 | 534,326 | +0.17(+4.23%) |
Mar 12, 2012 | 3.760 | 4.020 | 3.750 | 4.020 | 474,331 | +0.25(+6.63%) |
Mar 09, 2012 | 3.740 | 3.840 | 3.720 | 3.770 | 387,255 | -0.02(-0.53%) |
Mar 08, 2012 | 3.770 | 3.810 | 3.680 | 3.790 | 310,220 | +0.04(+1.07%) |
Mar 07, 2012 | 3.770 | 3.810 | 3.680 | 3.750 | 318,339 | +0.05(+1.35%) |
Mar 06, 2012 | 3.800 | 3.910 | 3.650 | 3.700 | 638,171 | -0.16(-4.15%) |
Mar 05, 2012 | 3.900 | 3.950 | 3.850 | 3.860 | 373,983 | -0.03(-0.77%) |
Mar 02, 2012 | 3.970 | 3.970 | 3.820 | 3.890 | 397,938 | -0.06(-1.52%) |
Mar 01, 2012 | 3.800 | 3.990 | 3.800 | 3.950 | 365,895 | +0.20(+5.33%) |
Feb 29, 2012 | 3.920 | 3.990 | 3.740 | 3.750 | 608,958 | -0.16(-4.09%) |
Feb 28, 2012 | 3.980 | 4.000 | 3.900 | 3.910 | 342,929 | -0.05(-1.26%) |
Feb 27, 2012 | 4.135 | 4.135 | 3.950 | 3.960 | 501,043 | -0.10(-2.46%) |
Feb 24, 2012 | 4.250 | 4.250 | 4.030 | 4.060 | 432,474 | -0.17(-4.02%) |
Feb 23, 2012 | 4.110 | 4.250 | 3.950 | 4.230 | 663,903 | +0.11(+2.67%) |
Feb 22, 2012 | 4.365 | 4.390 | 4.110 | 4.120 | 696,029 | -0.16(-3.74%) |
Feb 21, 2012 | 4.260 | 4.440 | 4.250 | 4.280 | 937,619 | +0.03(+0.71%) |
Feb 17, 2012 | 4.190 | 4.250 | 4.060 | 4.250 | 1,223,641 | +0.08(+1.92%) |
Feb 16, 2012 | 3.890 | 4.230 | 3.870 | 4.170 | 1,836,204 | +0.29(+7.47%) |
Feb 15, 2012 | 3.840 | 3.940 | 3.830 | 3.880 | 376,802 | +0.00(+0.00%) |
Feb 14, 2012 | 3.990 | 3.990 | 3.820 | 3.880 | 275,142 | -0.11(-2.76%) |
Feb 13, 2012 | 3.860 | 3.990 | 3.860 | 3.990 | 378,869 | +0.17(+4.45%) |
Feb 10, 2012 | 3.980 | 4.000 | 3.810 | 3.820 | 562,245 | -0.20(-4.98%) |
Feb 09, 2012 | 4.000 | 4.070 | 3.940 | 4.020 | 471,493 | +0.08(+2.03%) |
Feb 08, 2012 | 3.960 | 4.000 | 3.860 | 3.940 | 256,206 | +0.01(+0.25%) |
Feb 07, 2012 | 3.940 | 3.940 | 3.820 | 3.930 | 246,754 | +0.00(+0.00%) |
Feb 06, 2012 | 3.990 | 3.990 | 3.920 | 3.930 | 235,138 | -0.09(-2.24%) |
Feb 03, 2012 | 4.050 | 4.060 | 3.990 | 4.020 | 1,007,881 | +0.03(+0.75%) |
Feb 02, 2012 | 4.000 | 4.080 | 3.935 | 3.990 | 594,627 | -0.01(-0.25%) |
Feb 01, 2012 | 3.650 | 4.000 | 3.650 | 4.000 | 872,550 | +0.40(+11.11%) |
Jan 31, 2012 | 3.860 | 3.980 | 3.600 | 3.600 | 1,071,522 | -0.23(-6.01%) |
Jan 30, 2012 | 4.010 | 4.100 | 3.800 | 3.830 | 661,801 | -0.27(-6.59%) |
Jan 27, 2012 | 4.050 | 4.120 | 4.030 | 4.100 | 351,117 | +0.05(+1.23%) |
Jan 26, 2012 | 4.140 | 4.200 | 4.000 | 4.050 | 628,000 | +0.01(+0.25%) |
Jan 25, 2012 | 3.850 | 4.070 | 3.800 | 4.040 | 683,786 | +0.19(+4.94%) |
Jan 24, 2012 | 3.790 | 3.870 | 3.680 | 3.850 | 301,568 | +0.03(+0.79%) |
Jan 23, 2012 | 3.800 | 3.950 | 3.680 | 3.820 | 574,493 | -0.03(-0.78%) |
Jan 20, 2012 | 3.800 | 3.870 | 3.800 | 3.850 | 360,444 | +0.05(+1.32%) |
Jan 19, 2012 | 3.660 | 3.850 | 3.660 | 3.800 | 559,236 | +0.15(+4.11%) |
Jan 18, 2012 | 3.670 | 3.680 | 3.530 | 3.650 | 621,647 | +0.00(+0.00%) |
Jan 17, 2012 | 3.590 | 3.730 | 3.510 | 3.650 | 939,182 | +0.22(+6.41%) |
Jan 13, 2012 | 3.270 | 3.469 | 3.240 | 3.430 | 807,307 | +0.16(+4.89%) |
Jan 12, 2012 | 3.120 | 3.290 | 3.110 | 3.270 | 634,946 | +0.17(+5.48%) |
Jan 11, 2012 | 3.030 | 3.100 | 3.020 | 3.100 | 382,717 | +0.05(+1.64%) |
Jan 10, 2012 | 2.970 | 3.090 | 2.970 | 3.050 | 288,784 | +0.01(+0.33%) |
Jan 09, 2012 | 3.080 | 3.090 | 3.010 | 3.040 | 538,738 | -0.04(-1.30%) |
Jan 06, 2012 | 3.120 | 3.130 | 3.060 | 3.080 | 223,455 | -0.02(-0.65%) |
Jan 05, 2012 | 3.070 | 3.100 | 3.020 | 3.100 | 168,822 | +0.02(+0.65%) |
Jan 04, 2012 | 3.020 | 3.100 | 3.010 | 3.080 | 371,381 | +0.02(+0.65%) |
Dec 30, 2011 | 2.970 | 3.060 | 2.970 | 3.060 | 377,734 | +0.09(+3.03%) |
Dec 29, 2011 | 2.870 | 2.970 | 2.870 | 2.970 | 244,284 | +0.02(+0.68%) |
Dec 28, 2011 | 2.960 | 2.960 | 2.850 | 2.950 | 349,957 | -0.02(-0.67%) |
Dec 27, 2011 | 3.000 | 3.040 | 2.940 | 2.970 | 199,365 | -0.04(-1.33%) |
Dec 23, 2011 | 2.950 | 3.050 | 2.933 | 3.010 | 231,359 | -0.17(-5.35%) |
Dec 21, 2011 | 3.220 | 3.220 | 3.090 | 3.180 | 338,545 | -0.07(-2.15%) |
Dec 20, 2011 | 3.130 | 3.340 | 3.030 | 3.250 | 926,496 | +0.17(+5.52%) |
Dec 19, 2011 | 3.010 | 3.090 | 2.960 | 3.080 | 473,954 | +0.08(+2.67%) |
Dec 16, 2011 | 2.890 | 3.005 | 2.840 | 3.000 | 627,696 | +0.09(+3.09%) |
Dec 15, 2011 | 3.000 | 3.000 | 2.870 | 2.910 | 311,863 | -0.05(-1.69%) |
Dec 14, 2011 | 3.010 | 3.120 | 2.870 | 2.960 | 497,944 | -0.04(-1.33%) |
Dec 13, 2011 | 3.190 | 3.200 | 2.930 | 3.000 | 390,972 | -0.12(-3.85%) |
Dec 12, 2011 | 3.090 | 3.160 | 3.050 | 3.120 | 420,056 | -0.04(-1.27%) |
Dec 09, 2011 | 3.000 | 3.170 | 3.000 | 3.160 | 349,798 | +0.13(+4.29%) |
Dec 08, 2011 | 3.130 | 3.170 | 3.010 | 3.030 | 333,345 | -0.11(-3.50%) |
Dec 07, 2011 | 3.010 | 3.140 | 3.000 | 3.140 | 353,846 | +0.08(+2.61%) |
Dec 06, 2011 | 2.930 | 3.080 | 2.930 | 3.060 | 343,573 | +0.02(+0.66%) |
Dec 05, 2011 | 2.950 | 3.060 | 2.880 | 3.040 | 353,428 | +0.12(+4.11%) |
Dec 02, 2011 | 2.990 | 2.990 | 2.860 | 2.920 | 321,958 | +0.03(+1.04%) |
Dec 01, 2011 | 3.020 | 3.020 | 2.880 | 2.890 | 362,654 | -0.16(-5.25%) |
Nov 30, 2011 | 2.850 | 3.050 | 2.770 | 3.050 | 610,865 | +0.37(+13.81%) |
Nov 29, 2011 | 2.780 | 2.840 | 2.670 | 2.680 | 302,463 | -0.12(-4.29%) |
Nov 28, 2011 | 2.780 | 2.880 | 2.750 | 2.800 | 418,014 | +0.12(+4.48%) |
Nov 25, 2011 | 2.720 | 2.770 | 2.660 | 2.680 | 148,772 | -0.08(-2.90%) |
Nov 23, 2011 | 2.760 | 2.780 | 2.600 | 2.760 | 476,265 | -0.01(-0.36%) |
Nov 22, 2011 | 2.900 | 2.920 | 2.720 | 2.770 | 360,236 | -0.08(-2.81%) |
Nov 21, 2011 | 2.870 | 2.900 | 2.760 | 2.850 | 487,184 | -0.08(-2.73%) |
Nov 18, 2011 | 3.110 | 3.110 | 2.900 | 2.930 | 373,769 | -0.14(-4.56%) |
Nov 17, 2011 | 3.060 | 3.120 | 3.010 | 3.070 | 373,344 | -0.02(-0.65%) |
Nov 16, 2011 | 3.070 | 3.120 | 2.980 | 3.090 | 564,323 | +0.05(+1.64%) |
Nov 15, 2011 | 3.100 | 3.150 | 3.020 | 3.040 | 740,951 | -0.10(-3.18%) |
Nov 14, 2011 | 3.190 | 3.260 | 3.120 | 3.140 | 291,458 | -0.11(-3.38%) |
Nov 11, 2011 | 3.180 | 3.250 | 3.140 | 3.250 | 305,399 | +0.09(+2.85%) |
Nov 10, 2011 | 3.180 | 3.220 | 3.120 | 3.160 | 366,548 | +0.02(+0.64%) |
Nov 09, 2011 | 3.150 | 3.210 | 3.100 | 3.140 | 399,137 | -0.08(-2.48%) |
Nov 08, 2011 | 3.190 | 3.240 | 3.100 | 3.220 | 361,035 | +0.07(+2.22%) |
Nov 07, 2011 | 3.230 | 3.270 | 3.080 | 3.150 | 389,439 | -0.06(-1.87%) |
Nov 04, 2011 | 3.340 | 3.380 | 3.210 | 3.210 | 318,865 | -0.19(-5.59%) |
Nov 03, 2011 | 3.390 | 3.410 | 3.230 | 3.400 | 366,036 | +0.06(+1.80%) |
Nov 02, 2011 | 3.380 | 3.380 | 3.190 | 3.340 | 295,791 | +0.19(+6.03%) |
Nov 01, 2011 | 3.200 | 3.330 | 3.050 | 3.150 | 695,872 | -0.21(-6.25%) |
Oct 31, 2011 | 3.400 | 3.490 | 3.290 | 3.360 | 524,284 | -0.08(-2.33%) |
Oct 28, 2011 | 3.440 | 3.510 | 3.250 | 3.440 | 631,074 | -0.05(-1.43%) |
Oct 27, 2011 | 3.290 | 3.530 | 3.290 | 3.490 | 1,015,952 | +0.23(+7.06%) |
Oct 26, 2011 | 3.130 | 3.290 | 3.080 | 3.260 | 615,306 | +0.17(+5.50%) |
Oct 25, 2011 | 3.120 | 3.200 | 3.070 | 3.090 | 307,161 | -0.08(-2.52%) |
Oct 24, 2011 | 3.090 | 3.200 | 3.070 | 3.170 | 281,476 | +0.06(+1.93%) |
Oct 21, 2011 | 3.170 | 3.170 | 2.980 | 3.110 | 259,604 | +0.08(+2.64%) |
Oct 20, 2011 | 3.180 | 3.180 | 2.920 | 3.030 | 518,066 | -0.16(-5.02%) |
Oct 19, 2011 | 3.240 | 3.400 | 3.100 | 3.190 | 368,657 | -0.06(-1.85%) |
Oct 18, 2011 | 2.920 | 3.290 | 2.900 | 3.250 | 612,267 | +0.26(+8.70%) |
Oct 17, 2011 | 3.200 | 3.200 | 2.950 | 2.990 | 361,939 | -0.26(-8.00%) |
Oct 14, 2011 | 3.000 | 3.250 | 3.000 | 3.250 | 458,097 | +0.25(+8.33%) |
Oct 13, 2011 | 2.860 | 3.000 | 2.580 | 3.000 | 398,937 | +0.03(+1.01%) |
Oct 12, 2011 | 2.920 | 2.980 | 2.860 | 2.970 | 418,342 | +0.10(+3.48%) |
Oct 11, 2011 | 2.850 | 2.920 | 2.800 | 2.870 | 232,931 | +0.02(+0.70%) |
Oct 10, 2011 | 2.690 | 2.850 | 2.650 | 2.850 | 390,043 | +0.24(+9.20%) |
Oct 07, 2011 | 2.750 | 2.750 | 2.530 | 2.610 | 225,511 | -0.13(-4.74%) |
Oct 06, 2011 | 2.610 | 2.750 | 2.570 | 2.740 | 350,788 | +0.10(+3.79%) |
Oct 05, 2011 | 2.630 | 2.660 | 2.500 | 2.640 | 342,448 | +0.00(+0.00%) |
Oct 04, 2011 | 2.380 | 2.650 | 2.200 | 2.640 | 1,040,199 | +0.25(+10.46%) |
Oct 03, 2011 | 2.550 | 2.740 | 2.200 | 2.390 | 1,299,594 | -0.35(-12.77%) |
Sep 30, 2011 | 2.830 | 2.830 | 2.630 | 2.740 | 470,583 | -0.10(-3.52%) |
Sep 29, 2011 | 2.780 | 2.850 | 2.620 | 2.840 | 415,412 | +0.17(+6.37%) |
Sep 28, 2011 | 2.910 | 2.910 | 2.660 | 2.670 | 523,280 | -0.17(-5.99%) |
Sep 27, 2011 | 2.900 | 2.900 | 2.770 | 2.840 | 675,456 | +0.06(+2.16%) |
Sep 26, 2011 | 2.920 | 3.070 | 2.550 | 2.780 | 1,543,810 | -0.11(-3.81%) |
Sep 23, 2011 | 2.970 | 3.000 | 2.840 | 2.890 | 445,374 | -0.07(-2.36%) |
Sep 22, 2011 | 3.000 | 3.100 | 2.810 | 2.960 | 974,836 | -0.05(-1.66%) |
Sep 21, 2011 | 3.090 | 3.150 | 3.010 | 3.010 | 557,375 | -0.09(-2.90%) |
Sep 20, 2011 | 3.220 | 3.500 | 3.100 | 3.100 | 548,994 | -0.11(-3.43%) |
Sep 19, 2011 | 3.200 | 3.230 | 3.080 | 3.210 | 623,264 | -0.02(-0.62%) |
Sep 16, 2011 | 3.380 | 3.390 | 3.230 | 3.230 | 585,804 | -0.08(-2.42%) |
Sep 15, 2011 | 3.380 | 3.390 | 3.240 | 3.310 | 340,779 | -0.02(-0.60%) |
Sep 14, 2011 | 3.480 | 3.480 | 3.190 | 3.330 | 492,729 | -0.04(-1.19%) |
Sep 13, 2011 | 3.200 | 3.400 | 3.110 | 3.370 | 690,298 | +0.18(+5.64%) |
Sep 12, 2011 | 3.100 | 3.195 | 3.050 | 3.190 | 583,368 | -0.05(-1.54%) |
Sep 09, 2011 | 3.250 | 3.280 | 3.110 | 3.240 | 550,885 | -0.01(-0.31%) |
Sep 08, 2011 | 3.280 | 3.450 | 3.210 | 3.250 | 514,542 | -0.05(-1.52%) |
Sep 07, 2011 | 3.250 | 3.300 | 3.210 | 3.300 | 321,985 | +0.09(+2.80%) |
Sep 06, 2011 | 3.200 | 3.240 | 3.070 | 3.210 | 520,544 | -0.01(-0.31%) |
Sep 02, 2011 | 3.450 | 3.450 | 3.200 | 3.220 | 530,065 | -0.26(-7.47%) |
Sep 01, 2011 | 3.490 | 3.600 | 3.460 | 3.480 | 472,703 | -0.03(-0.85%) |
Aug 31, 2011 | 3.520 | 3.600 | 3.430 | 3.510 | 482,760 | +0.02(+0.57%) |
Aug 30, 2011 | 3.360 | 3.500 | 3.300 | 3.490 | 682,164 | +0.14(+4.18%) |
Aug 29, 2011 | 3.250 | 3.350 | 3.200 | 3.350 | 540,947 | +0.15(+4.69%) |
Aug 26, 2011 | 3.190 | 3.280 | 3.100 | 3.200 | 645,797 | -0.05(-1.54%) |
Aug 25, 2011 | 3.150 | 3.290 | 3.130 | 3.250 | 586,843 | +0.03(+0.93%) |
Aug 24, 2011 | 3.280 | 3.300 | 3.100 | 3.220 | 306,377 | -0.06(-1.83%) |
Aug 23, 2011 | 3.250 | 3.320 | 3.230 | 3.280 | 600,961 | +0.07(+2.18%) |
Aug 22, 2011 | 3.190 | 3.360 | 3.190 | 3.210 | 449,088 | +0.03(+0.94%) |
Aug 19, 2011 | 3.080 | 3.280 | 3.080 | 3.180 | 455,022 | +0.03(+0.95%) |
Aug 18, 2011 | 3.180 | 3.330 | 3.090 | 3.150 | 802,802 | -0.17(-5.12%) |
Aug 17, 2011 | 3.050 | 3.340 | 3.050 | 3.320 | 1,108,575 | +0.32(+10.67%) |
Aug 16, 2011 | 3.180 | 3.180 | 3.000 | 3.000 | 332,804 | -0.15(-4.76%) |
Aug 15, 2011 | 3.040 | 3.220 | 3.020 | 3.150 | 526,795 | +0.20(+6.78%) |
Aug 12, 2011 | 2.900 | 3.000 | 2.830 | 2.950 | 439,820 | +0.05(+1.72%) |
Aug 11, 2011 | 2.950 | 2.990 | 2.650 | 2.900 | 688,043 | +0.08(+2.84%) |
Aug 10, 2011 | 2.870 | 2.950 | 2.700 | 2.820 | 722,829 | -0.06(-2.08%) |
Aug 09, 2011 | 2.833 | 2.910 | 2.500 | 2.880 | 1,396,171 | +0.25(+9.51%) |
Aug 08, 2011 | 2.830 | 2.890 | 2.630 | 2.630 | 1,354,253 | -0.40(-13.20%) |
Aug 05, 2011 | 3.060 | 3.100 | 2.810 | 3.030 | 1,243,786 | +0.03(+1.00%) |
Aug 04, 2011 | 3.240 | 3.240 | 3.000 | 3.000 | 1,177,262 | -0.28(-8.54%) |
Aug 03, 2011 | 3.410 | 3.440 | 3.120 | 3.280 | 596,736 | -0.13(-3.81%) |
Aug 02, 2011 | 3.410 | 3.470 | 3.370 | 3.410 | 634,190 | -0.02(-0.58%) |
Aug 01, 2011 | 3.520 | 3.520 | 3.370 | 3.430 | 414,121 | +0.07(+2.08%) |
Jul 29, 2011 | 3.510 | 3.510 | 3.330 | 3.360 | 1,206,020 | -0.16(-4.55%) |
Jul 28, 2011 | 3.400 | 3.560 | 3.400 | 3.520 | 465,069 | +0.10(+2.92%) |
Jul 27, 2011 | 3.630 | 3.630 | 3.400 | 3.420 | 724,322 | -0.23(-6.30%) |
Jul 26, 2011 | 3.610 | 3.700 | 3.590 | 3.650 | 270,675 | +0.07(+1.96%) |
Jul 25, 2011 | 3.640 | 3.740 | 3.550 | 3.580 | 347,555 | -0.15(-4.02%) |
Jul 22, 2011 | 3.580 | 3.770 | 3.500 | 3.730 | 585,743 | +0.15(+4.19%) |
Jul 21, 2011 | 3.620 | 3.700 | 3.490 | 3.580 | 524,921 | -0.09(-2.45%) |
Jul 20, 2011 | 3.730 | 3.740 | 3.620 | 3.670 | 317,442 | -0.05(-1.34%) |
Jul 19, 2011 | 3.730 | 3.860 | 3.670 | 3.720 | 629,156 | +0.10(+2.76%) |
Jul 18, 2011 | 3.650 | 3.830 | 3.610 | 3.620 | 758,987 | -0.13(-3.47%) |
Jul 15, 2011 | 3.560 | 3.780 | 3.520 | 3.750 | 1,302,502 | +0.23(+6.53%) |
Jul 14, 2011 | 3.410 | 3.650 | 3.400 | 3.520 | 1,065,803 | +0.11(+3.23%) |
Jul 13, 2011 | 3.300 | 3.420 | 3.210 | 3.410 | 674,353 | +0.16(+4.92%) |
Jul 12, 2011 | 3.170 | 3.300 | 3.120 | 3.250 | 517,679 | +0.06(+1.88%) |
Jul 11, 2011 | 3.400 | 3.430 | 3.190 | 3.190 | 750,820 | -0.29(-8.33%) |
Jul 08, 2011 | 3.460 | 3.490 | 3.370 | 3.480 | 474,653 | -0.01(-0.29%) |
Jul 07, 2011 | 3.190 | 3.510 | 3.180 | 3.490 | 921,867 | +0.18(+5.44%) |
Jul 06, 2011 | 3.290 | 3.370 | 3.240 | 3.310 | 635,254 | +0.01(+0.30%) |
Jul 05, 2011 | 3.090 | 3.300 | 3.090 | 3.300 | 817,124 | +0.19(+6.11%) |
Jul 01, 2011 | 3.070 | 3.110 | 2.970 | 3.110 | 453,691 | +0.05(+1.63%) |
Jun 30, 2011 | 3.070 | 3.160 | 3.040 | 3.060 | 675,451 | -0.01(-0.33%) |
Jun 29, 2011 | 3.090 | 3.140 | 3.030 | 3.070 | 382,240 | +0.02(+0.66%) |
Jun 28, 2011 | 3.010 | 3.050 | 2.980 | 3.050 | 365,434 | +0.02(+0.66%) |
Jun 27, 2011 | 3.070 | 3.120 | 3.000 | 3.030 | 567,532 | -0.06(-1.94%) |
Jun 24, 2011 | 3.210 | 3.290 | 3.070 | 3.090 | 2,074,013 | -0.08(-2.52%) |
Jun 23, 2011 | 3.080 | 3.240 | 3.060 | 3.170 | 1,146,620 | +0.02(+0.63%) |
Jun 22, 2011 | 3.140 | 3.250 | 3.050 | 3.150 | 1,215,414 | +0.07(+2.27%) |
Jun 21, 2011 | 3.110 | 3.150 | 3.040 | 3.080 | 1,002,330 | +0.09(+3.01%) |
Jun 20, 2011 | 2.962 | 2.990 | 2.950 | 2.990 | 476,916 | -0.06(-1.97%) |
Jun 17, 2011 | 3.000 | 3.060 | 2.940 | 3.050 | 1,244,122 | +0.09(+3.04%) |
Jun 16, 2011 | 2.900 | 3.000 | 2.880 | 2.960 | 696,553 | +0.02(+0.68%) |
Jun 15, 2011 | 2.940 | 3.060 | 2.910 | 2.940 | 867,848 | -0.08(-2.65%) |
Jun 14, 2011 | 3.120 | 3.220 | 3.000 | 3.020 | 772,708 | +0.03(+1.00%) |
Jun 13, 2011 | 3.020 | 3.040 | 2.920 | 2.990 | 573,932 | -0.03(-0.99%) |
Jun 10, 2011 | 3.010 | 3.050 | 2.910 | 3.020 | 740,738 | -0.04(-1.31%) |
Jun 09, 2011 | 2.970 | 3.130 | 2.870 | 3.060 | 1,234,653 | +0.19(+6.62%) |
Jun 08, 2011 | 3.070 | 3.090 | 2.830 | 2.870 | 730,251 | -0.23(-7.42%) |
Jun 07, 2011 | 3.150 | 3.160 | 3.080 | 3.100 | 354,350 | -0.02(-0.64%) |
Jun 06, 2011 | 3.140 | 3.260 | 3.060 | 3.120 | 487,888 | -0.07(-2.19%) |
Jun 03, 2011 | 3.120 | 3.390 | 3.120 | 3.190 | 1,186,251 | +0.38(+13.52%) |
May 24, 2011 | 2.920 | 2.920 | 2.790 | 2.810 | 1,278,783 | +0.00(+0.00%) |
May 23, 2011 | 2.790 | 2.870 | 2.720 | 2.810 | 1,550,648 | +0.06(+2.18%) |
May 20, 2011 | 2.790 | 3.000 | 2.720 | 2.750 | 945,269 | -0.01(-0.36%) |
May 19, 2011 | 2.840 | 2.840 | 2.750 | 2.760 | 809,864 | -0.03(-1.08%) |
May 18, 2011 | 2.890 | 2.890 | 2.770 | 2.790 | 1,416,105 | -0.03(-1.06%) |
May 17, 2011 | 3.000 | 3.020 | 2.800 | 2.820 | 1,097,315 | -0.17(-5.69%) |
May 16, 2011 | 3.070 | 3.100 | 2.990 | 2.990 | 582,598 | -0.10(-3.24%) |
May 13, 2011 | 3.210 | 3.230 | 3.050 | 3.090 | 632,364 | -0.12(-3.74%) |
May 12, 2011 | 3.200 | 3.220 | 3.110 | 3.210 | 687,104 | +0.00(+0.00%) |
May 11, 2011 | 3.370 | 3.370 | 3.200 | 3.210 | 525,702 | -0.02(-0.62%) |
May 10, 2011 | 3.380 | 3.380 | 3.210 | 3.230 | 766,760 | -0.07(-2.12%) |
May 09, 2011 | 3.240 | 3.300 | 3.220 | 3.300 | 806,174 | +0.07(+2.17%) |
May 06, 2011 | 3.240 | 3.330 | 3.220 | 3.230 | 662,225 | +0.03(+0.94%) |
May 05, 2011 | 3.270 | 3.270 | 3.120 | 3.200 | 767,372 | -0.07(-2.14%) |
May 04, 2011 | 3.430 | 3.450 | 3.260 | 3.270 | 627,295 | -0.14(-4.11%) |
May 03, 2011 | 3.460 | 3.550 | 3.400 | 3.410 | 594,971 | -0.06(-1.73%) |