Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.680 | 2.880 | 2.680 | 2.740 | 246,865 | +0.05(+1.86%) |
Apr 27, 2012 | 2.630 | 2.740 | 2.630 | 2.690 | 213,550 | +0.06(+2.28%) |
Apr 26, 2012 | 2.580 | 2.710 | 2.540 | 2.630 | 222,668 | +0.04(+1.54%) |
Apr 25, 2012 | 2.530 | 2.630 | 2.480 | 2.590 | 179,127 | +0.11(+4.44%) |
Apr 24, 2012 | 2.460 | 2.490 | 2.390 | 2.480 | 93,529 | +0.03(+1.22%) |
Apr 23, 2012 | 2.450 | 2.600 | 2.450 | 2.450 | 167,285 | -0.06(-2.39%) |
Apr 20, 2012 | 2.530 | 2.646 | 2.500 | 2.510 | 171,165 | +0.01(+0.40%) |
Apr 19, 2012 | 2.510 | 2.600 | 2.420 | 2.500 | 103,945 | +0.00(+0.00%) |
Apr 18, 2012 | 2.350 | 2.550 | 2.320 | 2.500 | 269,496 | +0.12(+5.04%) |
Apr 17, 2012 | 2.400 | 2.420 | 2.330 | 2.380 | 121,342 | +0.02(+0.85%) |
Apr 16, 2012 | 2.260 | 2.360 | 2.250 | 2.360 | 188,294 | +0.11(+4.89%) |
Apr 13, 2012 | 2.200 | 2.290 | 2.165 | 2.250 | 230,207 | +0.04(+1.81%) |
Apr 12, 2012 | 2.220 | 2.270 | 2.200 | 2.210 | 88,458 | -0.04(-1.78%) |
Apr 11, 2012 | 2.370 | 2.380 | 2.190 | 2.250 | 224,749 | -0.09(-3.85%) |
Apr 10, 2012 | 2.270 | 2.380 | 2.190 | 2.340 | 229,510 | +0.07(+3.08%) |
Apr 09, 2012 | 2.240 | 2.340 | 2.130 | 2.270 | 825,460 | -0.03(-1.30%) |
Apr 05, 2012 | 2.330 | 2.340 | 2.280 | 2.300 | 88,744 | -0.05(-2.13%) |
Apr 04, 2012 | 2.500 | 2.501 | 2.320 | 2.350 | 209,581 | -0.20(-7.84%) |
Apr 03, 2012 | 2.700 | 2.700 | 2.510 | 2.550 | 56,663 | -0.16(-5.90%) |
Apr 02, 2012 | 2.690 | 2.720 | 2.620 | 2.710 | 157,663 | +0.02(+0.74%) |
Mar 30, 2012 | 2.700 | 2.750 | 2.560 | 2.690 | 181,832 | +0.03(+1.13%) |
Mar 29, 2012 | 2.660 | 2.700 | 2.610 | 2.660 | 162,271 | -0.04(-1.48%) |
Mar 28, 2012 | 2.730 | 2.730 | 2.700 | 2.700 | 72,376 | -0.01(-0.37%) |
Mar 27, 2012 | 2.750 | 2.760 | 2.690 | 2.710 | 101,417 | -0.04(-1.45%) |
Mar 26, 2012 | 2.820 | 2.820 | 2.710 | 2.750 | 116,001 | -0.03(-1.08%) |
Mar 23, 2012 | 2.750 | 2.860 | 2.670 | 2.780 | 84,834 | +0.02(+0.72%) |
Mar 22, 2012 | 2.740 | 2.780 | 2.740 | 2.760 | 36,719 | -0.03(-1.08%) |
Mar 21, 2012 | 2.750 | 2.820 | 2.740 | 2.790 | 56,593 | +0.04(+1.45%) |
Mar 20, 2012 | 2.750 | 2.840 | 2.750 | 2.750 | 42,028 | -0.09(-3.17%) |
Mar 19, 2012 | 2.720 | 2.860 | 2.700 | 2.840 | 94,084 | +0.13(+4.80%) |
Mar 16, 2012 | 2.730 | 2.750 | 2.700 | 2.710 | 166,113 | -0.01(-0.37%) |
Mar 15, 2012 | 2.780 | 2.780 | 2.700 | 2.720 | 95,311 | -0.06(-2.16%) |
Mar 14, 2012 | 2.810 | 2.820 | 2.720 | 2.780 | 34,259 | -0.05(-1.77%) |
Mar 13, 2012 | 2.730 | 2.830 | 2.640 | 2.830 | 135,286 | +0.02(+0.71%) |
Mar 12, 2012 | 2.790 | 2.860 | 2.750 | 2.810 | 47,915 | +0.04(+1.44%) |
Mar 09, 2012 | 2.760 | 2.860 | 2.730 | 2.770 | 54,734 | +0.00(+0.00%) |
Mar 08, 2012 | 2.830 | 2.830 | 2.750 | 2.770 | 29,428 | -0.03(-1.07%) |
Mar 07, 2012 | 2.720 | 2.840 | 2.720 | 2.800 | 105,294 | +0.09(+3.32%) |
Mar 06, 2012 | 2.720 | 2.750 | 2.690 | 2.710 | 73,310 | -0.06(-2.17%) |
Mar 05, 2012 | 2.700 | 2.770 | 2.610 | 2.770 | 43,405 | +0.07(+2.59%) |
Mar 02, 2012 | 2.720 | 2.800 | 2.650 | 2.700 | 225,172 | -0.02(-0.74%) |
Mar 01, 2012 | 2.590 | 2.770 | 2.590 | 2.720 | 126,700 | +0.14(+5.43%) |
Feb 29, 2012 | 2.790 | 2.790 | 2.510 | 2.580 | 125,018 | -0.19(-6.86%) |
Feb 28, 2012 | 2.770 | 2.800 | 2.770 | 2.770 | 33,157 | -0.01(-0.36%) |
Feb 27, 2012 | 2.820 | 2.850 | 2.770 | 2.780 | 36,115 | -0.08(-2.80%) |
Feb 24, 2012 | 2.910 | 2.930 | 2.850 | 2.860 | 64,334 | -0.05(-1.72%) |
Feb 23, 2012 | 2.860 | 2.940 | 2.850 | 2.910 | 76,887 | +0.07(+2.46%) |
Feb 22, 2012 | 3.050 | 3.100 | 2.840 | 2.840 | 66,287 | -0.21(-6.89%) |
Feb 21, 2012 | 3.100 | 3.120 | 3.030 | 3.050 | 183,228 | +0.06(+2.01%) |
Feb 17, 2012 | 3.040 | 3.040 | 2.970 | 2.990 | 43,607 | -0.03(-0.99%) |
Feb 16, 2012 | 2.870 | 3.080 | 2.860 | 3.020 | 229,572 | +0.16(+5.59%) |
Feb 15, 2012 | 2.920 | 2.920 | 2.820 | 2.860 | 50,327 | -0.04(-1.38%) |
Feb 14, 2012 | 2.930 | 2.930 | 2.837 | 2.900 | 51,372 | -0.04(-1.36%) |
Feb 13, 2012 | 2.820 | 2.940 | 2.800 | 2.940 | 275,191 | +0.17(+6.14%) |
Feb 10, 2012 | 2.760 | 2.860 | 2.730 | 2.770 | 105,598 | -0.03(-1.07%) |
Feb 09, 2012 | 2.940 | 2.940 | 2.670 | 2.800 | 111,117 | -0.13(-4.44%) |
Feb 08, 2012 | 2.890 | 2.950 | 2.820 | 2.930 | 120,408 | +0.04(+1.38%) |
Feb 07, 2012 | 2.820 | 2.900 | 2.720 | 2.890 | 239,174 | +0.03(+1.05%) |
Feb 06, 2012 | 2.840 | 2.880 | 2.800 | 2.860 | 71,460 | +0.00(+0.00%) |
Feb 03, 2012 | 2.840 | 2.940 | 2.780 | 2.860 | 187,836 | +0.06(+2.14%) |
Feb 02, 2012 | 2.660 | 2.800 | 2.640 | 2.800 | 105,066 | +0.11(+4.09%) |
Feb 01, 2012 | 2.560 | 2.700 | 2.510 | 2.690 | 140,980 | +0.14(+5.49%) |
Jan 31, 2012 | 2.580 | 2.580 | 2.480 | 2.550 | 100,403 | +0.00(+0.00%) |
Jan 30, 2012 | 2.580 | 2.580 | 2.440 | 2.550 | 93,479 | -0.09(-3.41%) |
Jan 27, 2012 | 2.440 | 2.640 | 2.400 | 2.640 | 57,259 | +0.18(+7.32%) |
Jan 26, 2012 | 2.420 | 2.470 | 2.390 | 2.460 | 60,476 | +0.05(+2.07%) |
Jan 25, 2012 | 2.360 | 2.420 | 2.360 | 2.410 | 67,029 | +0.04(+1.69%) |
Jan 24, 2012 | 2.290 | 2.380 | 2.280 | 2.370 | 91,222 | +0.06(+2.60%) |
Jan 23, 2012 | 2.340 | 2.340 | 2.280 | 2.310 | 49,795 | -0.04(-1.70%) |
Jan 20, 2012 | 2.320 | 2.380 | 2.290 | 2.350 | 104,914 | +0.02(+0.86%) |
Jan 19, 2012 | 2.317 | 2.340 | 2.260 | 2.330 | 46,640 | +0.03(+1.30%) |
Jan 18, 2012 | 2.260 | 2.330 | 2.250 | 2.300 | 47,915 | +0.02(+0.88%) |
Jan 17, 2012 | 2.330 | 2.350 | 2.270 | 2.280 | 87,146 | -0.03(-1.30%) |
Jan 13, 2012 | 2.270 | 2.330 | 2.270 | 2.310 | 54,083 | -0.02(-0.86%) |
Jan 12, 2012 | 2.350 | 2.350 | 2.250 | 2.330 | 69,955 | -0.02(-0.85%) |
Jan 11, 2012 | 2.290 | 2.420 | 2.260 | 2.350 | 77,681 | +0.04(+1.73%) |
Jan 10, 2012 | 2.270 | 2.310 | 2.210 | 2.310 | 78,614 | +0.08(+3.59%) |
Jan 09, 2012 | 2.220 | 2.270 | 2.210 | 2.230 | 52,216 | +0.00(+0.00%) |
Jan 06, 2012 | 2.270 | 2.270 | 2.150 | 2.230 | 124,603 | -0.05(-2.19%) |
Jan 05, 2012 | 2.240 | 2.290 | 2.180 | 2.280 | 25,638 | +0.02(+0.88%) |
Jan 04, 2012 | 2.330 | 2.350 | 2.260 | 2.260 | 34,482 | +0.02(+0.89%) |
Dec 30, 2011 | 2.260 | 2.270 | 2.150 | 2.240 | 143,834 | -0.02(-0.88%) |
Dec 29, 2011 | 2.200 | 2.270 | 2.160 | 2.260 | 166,494 | +0.09(+4.15%) |
Dec 28, 2011 | 2.170 | 2.200 | 2.160 | 2.170 | 206,263 | -0.01(-0.46%) |
Dec 27, 2011 | 2.160 | 2.220 | 2.160 | 2.180 | 78,381 | +0.00(+0.00%) |
Dec 23, 2011 | 2.180 | 2.200 | 2.160 | 2.180 | 92,075 | -0.02(-0.91%) |
Dec 21, 2011 | 2.060 | 2.200 | 2.050 | 2.200 | 170,511 | +0.10(+4.76%) |
Dec 20, 2011 | 2.120 | 2.140 | 2.050 | 2.100 | 177,408 | +0.03(+1.45%) |
Dec 19, 2011 | 2.120 | 2.130 | 2.040 | 2.070 | 149,517 | -0.06(-2.82%) |
Dec 16, 2011 | 2.200 | 2.210 | 2.055 | 2.130 | 446,775 | -0.04(-1.84%) |
Dec 15, 2011 | 2.240 | 2.260 | 2.090 | 2.170 | 130,352 | -0.04(-1.81%) |
Dec 14, 2011 | 2.070 | 2.220 | 2.030 | 2.210 | 131,704 | +0.12(+5.74%) |
Dec 13, 2011 | 2.390 | 2.390 | 2.060 | 2.090 | 176,331 | -0.28(-11.81%) |
Dec 12, 2011 | 2.280 | 2.380 | 2.280 | 2.370 | 174,067 | +0.04(+1.72%) |
Dec 09, 2011 | 2.130 | 2.370 | 2.130 | 2.330 | 224,282 | +0.23(+10.95%) |
Dec 08, 2011 | 2.320 | 2.340 | 2.100 | 2.100 | 87,964 | -0.25(-10.64%) |
Dec 07, 2011 | 2.370 | 2.400 | 2.290 | 2.350 | 62,646 | -0.03(-1.26%) |
Dec 06, 2011 | 2.370 | 2.430 | 2.300 | 2.380 | 98,655 | +0.03(+1.28%) |
Dec 05, 2011 | 2.320 | 2.370 | 2.270 | 2.350 | 100,386 | +0.08(+3.52%) |
Dec 02, 2011 | 2.360 | 2.360 | 2.240 | 2.270 | 43,497 | -0.06(-2.58%) |
Dec 01, 2011 | 2.400 | 2.410 | 2.240 | 2.330 | 99,591 | -0.12(-4.90%) |
Nov 30, 2011 | 2.240 | 2.490 | 2.140 | 2.450 | 375,296 | +0.36(+17.22%) |
Nov 29, 2011 | 2.060 | 2.160 | 2.030 | 2.090 | 60,376 | +0.03(+1.46%) |
Nov 28, 2011 | 2.080 | 2.120 | 1.980 | 2.060 | 156,337 | +0.07(+3.52%) |
Nov 25, 2011 | 2.020 | 2.100 | 1.990 | 1.990 | 66,745 | -0.04(-1.97%) |
Nov 23, 2011 | 2.080 | 2.090 | 2.010 | 2.030 | 154,105 | -0.07(-3.33%) |
Nov 22, 2011 | 2.220 | 2.220 | 2.044 | 2.100 | 127,256 | -0.10(-4.55%) |
Nov 21, 2011 | 2.180 | 2.280 | 2.130 | 2.200 | 326,629 | +0.05(+2.33%) |
Nov 18, 2011 | 2.120 | 2.220 | 2.120 | 2.150 | 170,545 | +0.04(+1.90%) |
Nov 17, 2011 | 2.200 | 2.230 | 2.060 | 2.110 | 354,503 | -0.06(-2.76%) |
Nov 16, 2011 | 2.240 | 2.340 | 2.170 | 2.170 | 227,728 | -0.10(-4.41%) |
Nov 15, 2011 | 2.390 | 2.450 | 2.200 | 2.270 | 1,343,486 | -0.11(-4.62%) |
Nov 14, 2011 | 2.520 | 2.520 | 2.360 | 2.380 | 101,489 | -0.15(-5.93%) |
Nov 11, 2011 | 2.540 | 2.550 | 2.500 | 2.530 | 87,208 | +0.02(+0.80%) |
Nov 10, 2011 | 2.580 | 2.630 | 2.480 | 2.510 | 69,043 | +0.01(+0.40%) |
Nov 09, 2011 | 2.710 | 2.770 | 2.500 | 2.500 | 180,582 | -0.24(-8.76%) |
Nov 08, 2011 | 2.720 | 2.850 | 2.710 | 2.740 | 114,444 | +0.04(+1.48%) |
Nov 07, 2011 | 2.730 | 2.730 | 2.610 | 2.700 | 72,318 | -0.04(-1.46%) |
Nov 04, 2011 | 2.790 | 2.810 | 2.650 | 2.740 | 69,424 | -0.09(-3.18%) |
Nov 03, 2011 | 2.720 | 2.830 | 2.611 | 2.830 | 85,723 | +0.15(+5.60%) |
Nov 02, 2011 | 2.720 | 2.720 | 2.610 | 2.680 | 89,057 | +0.03(+1.13%) |
Nov 01, 2011 | 2.710 | 2.830 | 2.610 | 2.650 | 128,729 | -0.21(-7.34%) |
Oct 31, 2011 | 2.840 | 2.950 | 2.840 | 2.860 | 212,888 | -0.03(-1.04%) |
Oct 28, 2011 | 2.860 | 2.940 | 2.850 | 2.890 | 111,467 | +0.02(+0.70%) |
Oct 27, 2011 | 2.880 | 2.880 | 2.770 | 2.870 | 318,141 | +0.11(+3.99%) |
Oct 26, 2011 | 2.850 | 2.850 | 2.600 | 2.760 | 119,981 | -0.01(-0.36%) |
Oct 25, 2011 | 2.810 | 2.830 | 2.730 | 2.770 | 173,060 | -0.09(-3.15%) |
Oct 24, 2011 | 2.660 | 2.860 | 2.610 | 2.860 | 192,953 | +0.19(+7.12%) |
Oct 21, 2011 | 2.680 | 2.720 | 2.600 | 2.670 | 90,889 | +0.06(+2.30%) |
Oct 20, 2011 | 2.760 | 2.760 | 2.560 | 2.610 | 73,036 | -0.14(-5.09%) |
Oct 19, 2011 | 2.810 | 2.810 | 2.740 | 2.750 | 87,441 | -0.05(-1.79%) |
Oct 18, 2011 | 2.780 | 2.860 | 2.649 | 2.800 | 165,406 | +0.03(+1.08%) |
Oct 17, 2011 | 2.800 | 2.880 | 2.730 | 2.770 | 119,732 | -0.08(-2.81%) |
Oct 14, 2011 | 2.890 | 2.930 | 2.830 | 2.850 | 141,928 | +0.01(+0.35%) |
Oct 13, 2011 | 2.810 | 2.840 | 2.740 | 2.840 | 43,933 | +0.02(+0.71%) |
Oct 12, 2011 | 2.810 | 2.910 | 2.780 | 2.820 | 160,664 | +0.03(+1.08%) |
Oct 11, 2011 | 2.580 | 2.790 | 2.580 | 2.790 | 129,529 | +0.13(+4.89%) |
Oct 10, 2011 | 2.710 | 2.730 | 2.592 | 2.660 | 131,223 | +0.03(+1.14%) |
Oct 07, 2011 | 2.740 | 2.850 | 2.560 | 2.630 | 155,994 | -0.16(-5.73%) |
Oct 06, 2011 | 2.760 | 2.790 | 2.700 | 2.790 | 114,826 | +0.10(+3.72%) |
Oct 05, 2011 | 2.830 | 2.840 | 2.640 | 2.690 | 169,145 | -0.15(-5.28%) |
Oct 04, 2011 | 2.320 | 2.880 | 2.290 | 2.840 | 288,661 | +0.53(+22.94%) |
Oct 03, 2011 | 2.480 | 2.560 | 2.300 | 2.310 | 158,503 | -0.26(-10.12%) |
Sep 30, 2011 | 2.330 | 2.610 | 2.310 | 2.570 | 208,153 | +0.18(+7.53%) |
Sep 29, 2011 | 2.450 | 2.500 | 2.257 | 2.390 | 102,934 | +0.03(+1.27%) |
Sep 28, 2011 | 2.560 | 2.560 | 2.360 | 2.360 | 157,460 | -0.20(-7.81%) |
Sep 27, 2011 | 2.520 | 2.710 | 2.490 | 2.560 | 221,427 | +0.10(+4.07%) |
Sep 26, 2011 | 2.450 | 2.470 | 2.360 | 2.460 | 124,800 | +0.09(+3.80%) |
Sep 23, 2011 | 2.430 | 2.460 | 2.050 | 2.370 | 2,082,392 | -0.05(-2.07%) |
Sep 22, 2011 | 2.380 | 2.500 | 2.360 | 2.420 | 151,483 | -0.06(-2.42%) |
Sep 21, 2011 | 2.650 | 2.750 | 2.450 | 2.480 | 116,187 | -0.18(-6.77%) |
Sep 20, 2011 | 2.850 | 2.850 | 2.660 | 2.660 | 616,044 | -0.17(-6.01%) |
Sep 19, 2011 | 2.800 | 2.900 | 2.780 | 2.830 | 33,966 | -0.05(-1.74%) |
Sep 16, 2011 | 2.860 | 2.890 | 2.800 | 2.880 | 169,823 | +0.07(+2.49%) |
Sep 15, 2011 | 2.840 | 2.850 | 2.750 | 2.810 | 45,328 | +0.01(+0.36%) |
Sep 14, 2011 | 2.740 | 2.880 | 2.690 | 2.800 | 67,384 | +0.10(+3.70%) |
Sep 13, 2011 | 2.750 | 2.750 | 2.660 | 2.700 | 52,100 | -0.02(-0.74%) |
Sep 12, 2011 | 2.620 | 2.750 | 2.580 | 2.720 | 65,930 | +0.03(+1.12%) |
Sep 09, 2011 | 2.710 | 2.750 | 2.570 | 2.690 | 137,443 | -0.06(-2.18%) |
Sep 08, 2011 | 2.810 | 2.890 | 2.750 | 2.750 | 83,092 | -0.10(-3.51%) |
Sep 07, 2011 | 2.760 | 2.870 | 2.750 | 2.850 | 108,996 | +0.13(+4.78%) |
Sep 06, 2011 | 2.560 | 2.750 | 2.560 | 2.720 | 88,874 | +0.04(+1.49%) |
Sep 02, 2011 | 2.750 | 2.850 | 2.660 | 2.680 | 106,082 | -0.17(-5.96%) |
Sep 01, 2011 | 2.910 | 2.950 | 2.740 | 2.850 | 143,261 | -0.07(-2.40%) |
Aug 31, 2011 | 3.040 | 3.080 | 2.860 | 2.920 | 123,168 | -0.11(-3.63%) |
Aug 30, 2011 | 2.990 | 3.040 | 2.870 | 3.030 | 69,411 | +0.02(+0.66%) |
Aug 29, 2011 | 2.940 | 3.010 | 2.880 | 3.010 | 122,749 | +0.12(+4.15%) |
Aug 26, 2011 | 2.710 | 2.920 | 2.700 | 2.890 | 79,663 | +0.16(+5.86%) |
Aug 25, 2011 | 2.980 | 2.980 | 2.720 | 2.730 | 124,267 | -0.22(-7.46%) |
Aug 24, 2011 | 2.860 | 2.960 | 2.760 | 2.950 | 48,783 | +0.07(+2.43%) |
Aug 23, 2011 | 2.660 | 2.880 | 2.660 | 2.880 | 122,346 | +0.22(+8.27%) |
Aug 22, 2011 | 2.790 | 2.850 | 2.640 | 2.660 | 83,719 | -0.02(-0.75%) |
Aug 19, 2011 | 2.610 | 2.765 | 2.600 | 2.680 | 117,924 | +0.01(+0.37%) |
Aug 18, 2011 | 2.750 | 2.840 | 2.590 | 2.670 | 942,374 | -0.24(-8.25%) |
Aug 17, 2011 | 2.900 | 2.960 | 2.840 | 2.910 | 71,807 | +0.02(+0.69%) |
Aug 16, 2011 | 2.860 | 2.930 | 2.810 | 2.890 | 131,956 | -0.04(-1.37%) |
Aug 15, 2011 | 2.930 | 3.040 | 2.830 | 2.930 | 82,455 | +0.03(+1.03%) |
Aug 12, 2011 | 3.000 | 3.000 | 2.810 | 2.900 | 71,268 | -0.07(-2.36%) |
Aug 11, 2011 | 2.790 | 3.060 | 2.720 | 2.970 | 227,619 | +0.20(+7.22%) |
Aug 10, 2011 | 3.000 | 3.045 | 2.760 | 2.770 | 271,361 | -0.31(-10.06%) |
Aug 09, 2011 | 3.160 | 3.090 | 2.650 | 3.080 | 509,005 | +0.25(+8.83%) |
Aug 08, 2011 | 3.160 | 3.340 | 2.830 | 2.830 | 530,844 | -0.52(-15.52%) |
Aug 05, 2011 | 3.560 | 3.570 | 3.260 | 3.350 | 320,402 | -0.16(-4.56%) |
Aug 04, 2011 | 3.690 | 3.740 | 3.500 | 3.510 | 189,758 | -0.26(-6.90%) |
Aug 03, 2011 | 3.700 | 3.830 | 3.550 | 3.770 | 131,734 | +0.09(+2.45%) |
Aug 02, 2011 | 3.800 | 3.820 | 3.680 | 3.680 | 131,254 | -0.14(-3.66%) |
Aug 01, 2011 | 3.880 | 3.929 | 3.750 | 3.820 | 97,095 | -0.02(-0.52%) |
Jul 29, 2011 | 3.780 | 3.850 | 3.680 | 3.840 | 77,828 | +0.05(+1.32%) |
Jul 28, 2011 | 3.790 | 3.940 | 3.790 | 3.790 | 49,595 | +0.00(+0.00%) |
Jul 27, 2011 | 3.900 | 3.910 | 3.761 | 3.790 | 179,564 | -0.16(-4.05%) |
Jul 26, 2011 | 4.010 | 4.010 | 3.910 | 3.950 | 70,745 | -0.05(-1.25%) |
Jul 25, 2011 | 4.030 | 4.080 | 4.000 | 4.000 | 68,503 | -0.05(-1.23%) |
Jul 22, 2011 | 4.210 | 4.210 | 4.050 | 4.050 | 67,863 | -0.14(-3.34%) |
Jul 21, 2011 | 4.020 | 4.240 | 3.980 | 4.190 | 105,365 | +0.21(+5.28%) |
Jul 20, 2011 | 4.050 | 4.050 | 3.980 | 3.980 | 54,764 | -0.06(-1.49%) |
Jul 19, 2011 | 4.140 | 4.180 | 3.990 | 4.040 | 322,751 | -0.04(-0.98%) |
Jul 18, 2011 | 4.260 | 4.280 | 4.070 | 4.080 | 108,781 | -0.20(-4.67%) |
Jul 15, 2011 | 4.300 | 4.410 | 4.250 | 4.280 | 103,587 | -0.01(-0.23%) |
Jul 14, 2011 | 4.490 | 4.570 | 4.280 | 4.290 | 118,481 | -0.27(-5.92%) |
Jul 13, 2011 | 4.750 | 4.800 | 4.500 | 4.560 | 386,838 | -0.17(-3.59%) |
Jul 12, 2011 | 4.720 | 4.880 | 4.670 | 4.730 | 143,934 | -0.01(-0.21%) |
Jul 11, 2011 | 4.660 | 4.810 | 4.530 | 4.740 | 133,055 | +0.03(+0.64%) |
Jul 08, 2011 | 4.640 | 4.730 | 4.620 | 4.710 | 58,976 | -0.01(-0.21%) |
Jul 07, 2011 | 4.650 | 4.740 | 4.470 | 4.720 | 112,411 | +0.12(+2.61%) |
Jul 06, 2011 | 4.400 | 4.620 | 4.320 | 4.600 | 125,764 | +0.19(+4.31%) |
Jul 05, 2011 | 4.390 | 4.410 | 4.260 | 4.410 | 86,816 | +0.03(+0.68%) |
Jul 01, 2011 | 4.250 | 4.400 | 4.250 | 4.380 | 136,648 | +0.13(+3.06%) |
Jun 30, 2011 | 4.170 | 4.250 | 4.150 | 4.250 | 171,214 | +0.10(+2.41%) |
Jun 29, 2011 | 4.190 | 4.190 | 4.060 | 4.150 | 88,453 | -0.03(-0.72%) |
Jun 28, 2011 | 4.150 | 4.200 | 4.130 | 4.180 | 140,860 | +0.03(+0.72%) |
Jun 27, 2011 | 3.920 | 4.159 | 3.860 | 4.150 | 98,276 | +0.26(+6.68%) |
Jun 24, 2011 | 3.780 | 3.970 | 3.770 | 3.890 | 736,505 | +0.12(+3.18%) |
Jun 23, 2011 | 3.840 | 3.950 | 3.755 | 3.770 | 179,918 | -0.14(-3.58%) |
Jun 22, 2011 | 4.010 | 4.120 | 3.890 | 3.910 | 162,567 | -0.15(-3.69%) |
Jun 21, 2011 | 3.860 | 4.200 | 3.770 | 4.060 | 528,223 | +0.24(+6.28%) |
Jun 20, 2011 | 3.814 | 3.830 | 3.780 | 3.820 | 90,827 | +0.07(+1.87%) |
Jun 17, 2011 | 3.900 | 3.900 | 3.730 | 3.750 | 162,443 | -0.10(-2.60%) |
Jun 16, 2011 | 3.800 | 3.990 | 3.800 | 3.850 | 101,407 | +0.07(+1.85%) |
Jun 15, 2011 | 3.850 | 3.940 | 3.760 | 3.780 | 89,858 | -0.15(-3.82%) |
Jun 14, 2011 | 3.850 | 3.940 | 3.830 | 3.930 | 102,682 | +0.14(+3.69%) |
Jun 13, 2011 | 3.780 | 3.890 | 3.780 | 3.790 | 67,620 | +0.05(+1.34%) |
Jun 10, 2011 | 3.720 | 3.950 | 3.690 | 3.740 | 103,269 | +0.03(+0.81%) |
Jun 09, 2011 | 3.610 | 3.940 | 3.530 | 3.710 | 311,023 | +0.12(+3.34%) |
Jun 08, 2011 | 3.510 | 3.620 | 3.500 | 3.590 | 167,451 | +0.07(+1.99%) |
Jun 07, 2011 | 3.570 | 3.660 | 3.510 | 3.520 | 69,874 | +0.00(+0.00%) |
Jun 06, 2011 | 3.680 | 3.790 | 3.500 | 3.520 | 114,838 | -0.13(-3.56%) |
Jun 03, 2011 | 3.700 | 3.740 | 3.650 | 3.650 | 120,037 | -0.11(-2.93%) |
May 24, 2011 | 3.840 | 3.840 | 3.750 | 3.760 | 146,363 | -0.08(-2.08%) |
May 23, 2011 | 3.850 | 3.910 | 3.820 | 3.840 | 76,091 | -0.14(-3.52%) |
May 20, 2011 | 3.970 | 4.029 | 3.930 | 3.980 | 97,231 | -0.01(-0.25%) |
May 19, 2011 | 4.080 | 4.100 | 3.910 | 3.990 | 82,053 | -0.03(-0.75%) |
May 18, 2011 | 4.020 | 4.030 | 3.970 | 4.020 | 56,744 | +0.02(+0.50%) |
May 17, 2011 | 3.920 | 4.010 | 3.890 | 4.000 | 98,186 | +0.08(+2.04%) |
May 16, 2011 | 3.930 | 4.000 | 3.890 | 3.920 | 131,551 | -0.07(-1.75%) |
May 13, 2011 | 4.000 | 4.000 | 3.850 | 3.990 | 103,295 | +0.00(+0.00%) |
May 12, 2011 | 3.820 | 3.990 | 3.820 | 3.990 | 81,924 | +0.11(+2.84%) |
May 11, 2011 | 3.950 | 3.950 | 3.860 | 3.880 | 109,780 | -0.11(-2.76%) |
May 10, 2011 | 3.910 | 3.990 | 3.841 | 3.990 | 81,672 | +0.13(+3.37%) |
May 09, 2011 | 3.810 | 3.874 | 3.770 | 3.860 | 66,379 | +0.02(+0.52%) |
May 06, 2011 | 3.930 | 3.940 | 3.740 | 3.840 | 52,502 | -0.01(-0.26%) |
May 05, 2011 | 3.800 | 3.900 | 3.760 | 3.850 | 92,477 | +0.01(+0.26%) |
May 04, 2011 | 3.940 | 4.000 | 3.805 | 3.840 | 74,198 | -0.07(-1.79%) |
May 03, 2011 | 3.890 | 3.920 | 3.840 | 3.910 | 77,010 | +0.01(+0.26%) |