Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.306 | 4.639 | 4.259 | 4.623 | 647,252 | +0.33(+7.76%) |
Mar 29, 2012 | 4.546 | 4.553 | 4.267 | 4.290 | 403,574 | -0.30(-6.58%) |
Mar 28, 2012 | 4.716 | 4.809 | 4.439 | 4.592 | 393,387 | -0.12(-2.63%) |
Mar 27, 2012 | 4.584 | 4.809 | 4.577 | 4.716 | 335,795 | +0.15(+3.40%) |
Mar 26, 2012 | 4.042 | 4.592 | 3.988 | 4.561 | 444,579 | +0.59(+14.81%) |
Mar 23, 2012 | 4.019 | 4.035 | 3.942 | 3.973 | 349,913 | -0.08(-1.91%) |
Mar 22, 2012 | 3.663 | 4.065 | 3.609 | 4.050 | 242,806 | +0.33(+8.96%) |
Mar 21, 2012 | 3.733 | 3.748 | 3.678 | 3.717 | 634,845 | -0.02(-0.42%) |
Mar 20, 2012 | 3.717 | 3.748 | 3.694 | 3.733 | 519,790 | -0.01(-0.21%) |
Mar 19, 2012 | 3.733 | 3.748 | 3.716 | 3.740 | 324,830 | +0.01(+0.21%) |
Mar 16, 2012 | 3.709 | 3.748 | 3.686 | 3.733 | 360,682 | +0.02(+0.42%) |
Mar 15, 2012 | 3.709 | 3.725 | 3.702 | 3.717 | 128,368 | +0.01(+0.21%) |
Mar 14, 2012 | 3.702 | 3.733 | 3.686 | 3.709 | 149,700 | -0.02(-0.42%) |
Mar 13, 2012 | 3.748 | 3.748 | 3.709 | 3.725 | 223,883 | +0.01(+0.21%) |
Mar 12, 2012 | 3.748 | 3.756 | 3.694 | 3.717 | 168,336 | -0.02(-0.62%) |
Mar 09, 2012 | 3.771 | 3.787 | 3.725 | 3.740 | 160,875 | -0.02(-0.62%) |
Mar 08, 2012 | 3.709 | 3.763 | 3.706 | 3.763 | 82,832 | +0.05(+1.25%) |
Mar 07, 2012 | 3.678 | 3.748 | 3.671 | 3.717 | 444,261 | +0.06(+1.69%) |
Mar 06, 2012 | 3.647 | 3.709 | 3.632 | 3.655 | 234,615 | -0.05(-1.46%) |
Mar 05, 2012 | 3.671 | 3.740 | 3.671 | 3.709 | 132,481 | +0.01(+0.21%) |
Mar 02, 2012 | 3.733 | 3.733 | 3.678 | 3.702 | 219,118 | -0.02(-0.42%) |
Mar 01, 2012 | 3.763 | 3.779 | 3.717 | 3.717 | 202,332 | -0.02(-0.42%) |
Feb 29, 2012 | 3.740 | 3.779 | 3.725 | 3.733 | 226,126 | +0.00(+0.00%) |
Feb 28, 2012 | 3.709 | 3.763 | 3.709 | 3.733 | 124,330 | +0.02(+0.42%) |
Feb 27, 2012 | 3.709 | 3.763 | 3.702 | 3.717 | 263,414 | -0.01(-0.21%) |
Feb 24, 2012 | 3.771 | 3.794 | 3.686 | 3.725 | 186,314 | -0.09(-2.24%) |
Feb 23, 2012 | 3.655 | 3.810 | 3.647 | 3.810 | 529,107 | +0.14(+3.80%) |
Feb 22, 2012 | 3.624 | 3.686 | 3.585 | 3.671 | 2,365,324 | +0.67(+22.48%) |
Feb 21, 2012 | 3.012 | 3.059 | 2.950 | 2.997 | 144,327 | -0.02(-0.51%) |
Feb 17, 2012 | 3.059 | 3.059 | 2.981 | 3.012 | 56,378 | -0.01(-0.26%) |
Feb 16, 2012 | 2.974 | 3.059 | 2.943 | 3.020 | 81,208 | +0.06(+2.09%) |
Feb 15, 2012 | 3.074 | 3.074 | 2.943 | 2.958 | 54,927 | -0.10(-3.29%) |
Feb 14, 2012 | 3.098 | 3.098 | 3.043 | 3.059 | 65,260 | -0.04(-1.25%) |
Feb 13, 2012 | 3.098 | 3.128 | 3.090 | 3.098 | 64,709 | +0.02(+0.50%) |
Feb 10, 2012 | 3.090 | 3.128 | 3.070 | 3.082 | 43,312 | -0.03(-0.99%) |
Feb 09, 2012 | 3.167 | 3.167 | 3.090 | 3.113 | 64,658 | -0.05(-1.71%) |
Feb 08, 2012 | 3.082 | 3.175 | 3.043 | 3.167 | 74,240 | +0.07(+2.25%) |
Feb 07, 2012 | 3.067 | 3.113 | 3.035 | 3.098 | 108,384 | +0.02(+0.76%) |
Feb 06, 2012 | 3.098 | 3.136 | 3.005 | 3.074 | 94,566 | -0.02(-0.75%) |
Feb 03, 2012 | 3.098 | 3.175 | 3.067 | 3.098 | 93,706 | +0.02(+0.76%) |
Feb 02, 2012 | 3.098 | 3.099 | 2.981 | 3.074 | 175,420 | -0.02(-0.75%) |
Feb 01, 2012 | 3.020 | 3.136 | 2.949 | 3.098 | 139,345 | +0.10(+3.23%) |
Jan 31, 2012 | 3.028 | 3.036 | 2.974 | 3.001 | 48,504 | +0.00(+0.13%) |
Jan 30, 2012 | 3.067 | 3.090 | 2.981 | 2.997 | 69,926 | -0.09(-3.01%) |
Jan 27, 2012 | 3.067 | 3.098 | 2.981 | 3.090 | 61,896 | +0.03(+1.01%) |
Jan 26, 2012 | 3.098 | 3.098 | 2.950 | 3.059 | 49,180 | -0.03(-1.00%) |
Jan 25, 2012 | 2.981 | 3.098 | 2.919 | 3.090 | 41,402 | +0.11(+3.64%) |
Jan 24, 2012 | 2.857 | 2.981 | 2.842 | 2.981 | 72,979 | +0.08(+2.67%) |
Jan 23, 2012 | 2.950 | 2.950 | 2.811 | 2.904 | 43,695 | -0.02(-0.53%) |
Jan 20, 2012 | 2.834 | 2.927 | 2.826 | 2.919 | 75,940 | +0.07(+2.45%) |
Jan 19, 2012 | 2.834 | 2.857 | 2.803 | 2.850 | 73,589 | +0.02(+0.55%) |
Jan 18, 2012 | 2.826 | 2.857 | 2.803 | 2.834 | 123,662 | +0.00(+0.00%) |
Jan 17, 2012 | 2.842 | 2.888 | 2.826 | 2.834 | 210,617 | +0.02(+0.55%) |
Jan 13, 2012 | 2.865 | 2.927 | 2.811 | 2.819 | 105,661 | +0.02(+0.83%) |
Jan 12, 2012 | 2.788 | 2.803 | 2.749 | 2.796 | 65,935 | +0.01(+0.28%) |
Jan 11, 2012 | 2.772 | 2.819 | 2.757 | 2.788 | 46,806 | +0.00(+0.00%) |
Jan 10, 2012 | 2.834 | 2.838 | 2.780 | 2.788 | 78,913 | +0.00(+0.00%) |
Jan 09, 2012 | 2.811 | 2.811 | 2.756 | 2.788 | 107,001 | -0.01(-0.28%) |
Jan 06, 2012 | 2.873 | 2.873 | 2.788 | 2.796 | 70,988 | -0.07(-2.43%) |
Jan 05, 2012 | 2.912 | 2.927 | 2.826 | 2.865 | 90,637 | -0.08(-2.63%) |
Jan 04, 2012 | 2.997 | 3.005 | 2.935 | 2.943 | 46,120 | +0.05(+1.60%) |
Dec 30, 2011 | 2.974 | 2.974 | 2.865 | 2.896 | 107,827 | -0.09(-3.11%) |
Dec 29, 2011 | 2.943 | 3.005 | 2.919 | 2.989 | 74,027 | +0.07(+2.39%) |
Dec 28, 2011 | 2.927 | 2.989 | 2.875 | 2.919 | 78,434 | -0.02(-0.53%) |
Dec 27, 2011 | 2.904 | 2.935 | 2.842 | 2.935 | 68,235 | +0.02(+0.80%) |
Dec 23, 2011 | 2.958 | 2.958 | 2.896 | 2.912 | 41,929 | -0.12(-4.08%) |
Dec 21, 2011 | 3.012 | 3.039 | 2.915 | 3.036 | 88,419 | -0.02(-0.51%) |
Dec 20, 2011 | 2.943 | 3.074 | 2.935 | 3.051 | 119,370 | +0.19(+6.77%) |
Dec 19, 2011 | 2.865 | 2.974 | 2.842 | 2.857 | 152,057 | +0.04(+1.37%) |
Dec 16, 2011 | 2.826 | 2.896 | 2.803 | 2.819 | 400,904 | +0.02(+0.55%) |
Dec 15, 2011 | 2.710 | 2.811 | 2.687 | 2.803 | 146,357 | +0.14(+5.23%) |
Dec 14, 2011 | 2.540 | 2.710 | 2.524 | 2.664 | 190,387 | +0.12(+4.88%) |
Dec 13, 2011 | 2.641 | 2.672 | 2.524 | 2.540 | 452,884 | -0.07(-2.67%) |
Dec 12, 2011 | 2.641 | 2.656 | 2.540 | 2.610 | 86,788 | -0.09(-3.16%) |
Dec 09, 2011 | 2.540 | 2.726 | 2.532 | 2.695 | 134,447 | +0.18(+7.08%) |
Dec 08, 2011 | 2.563 | 2.594 | 2.517 | 2.517 | 301,946 | -0.11(-4.13%) |
Dec 07, 2011 | 2.679 | 2.695 | 2.610 | 2.625 | 154,061 | -0.12(-4.51%) |
Dec 06, 2011 | 2.826 | 2.865 | 2.672 | 2.749 | 208,648 | -0.09(-3.27%) |
Dec 05, 2011 | 2.842 | 2.842 | 2.765 | 2.842 | 106,260 | +0.06(+2.23%) |
Dec 02, 2011 | 2.981 | 2.981 | 2.710 | 2.780 | 122,875 | -0.14(-4.77%) |
Dec 01, 2011 | 2.896 | 2.989 | 2.734 | 2.919 | 92,332 | -0.01(-0.26%) |
Nov 30, 2011 | 2.826 | 2.966 | 2.757 | 2.927 | 202,687 | +0.24(+8.93%) |
Nov 29, 2011 | 2.726 | 2.726 | 2.648 | 2.687 | 35,991 | -0.02(-0.86%) |
Nov 28, 2011 | 2.594 | 2.726 | 2.555 | 2.710 | 135,146 | +0.23(+9.38%) |
Nov 25, 2011 | 2.548 | 2.610 | 2.478 | 2.478 | 52,581 | -0.09(-3.32%) |
Nov 23, 2011 | 2.664 | 2.674 | 2.563 | 2.563 | 116,171 | -0.12(-4.61%) |
Nov 22, 2011 | 2.734 | 2.765 | 2.672 | 2.687 | 127,119 | -0.05(-1.98%) |
Nov 21, 2011 | 2.749 | 2.819 | 2.718 | 2.741 | 95,459 | -0.06(-2.21%) |
Nov 18, 2011 | 2.803 | 2.842 | 2.765 | 2.803 | 78,793 | -0.02(-0.55%) |
Nov 17, 2011 | 2.834 | 2.943 | 2.780 | 2.819 | 130,704 | -0.02(-0.55%) |
Nov 16, 2011 | 2.881 | 2.927 | 2.819 | 2.834 | 152,602 | -0.08(-2.66%) |
Nov 15, 2011 | 2.850 | 2.919 | 2.788 | 2.912 | 81,501 | +0.03(+1.08%) |
Nov 14, 2011 | 2.981 | 3.005 | 2.865 | 2.881 | 153,805 | -0.12(-3.88%) |
Nov 11, 2011 | 2.974 | 3.005 | 2.958 | 2.997 | 153,618 | +0.08(+2.65%) |
Nov 10, 2011 | 2.873 | 2.950 | 2.803 | 2.919 | 129,781 | +0.06(+2.17%) |
Nov 09, 2011 | 2.927 | 2.927 | 2.857 | 2.857 | 174,444 | -0.15(-5.14%) |
Nov 08, 2011 | 3.020 | 3.043 | 2.788 | 3.012 | 236,176 | +0.04(+1.30%) |
Nov 07, 2011 | 3.190 | 3.190 | 2.958 | 2.974 | 170,955 | -0.22(-7.02%) |
Nov 04, 2011 | 3.392 | 3.407 | 3.043 | 3.198 | 107,059 | -0.25(-7.19%) |
Nov 03, 2011 | 3.299 | 3.469 | 3.198 | 3.446 | 79,583 | +0.20(+6.21%) |
Nov 02, 2011 | 3.245 | 3.270 | 3.221 | 3.245 | 105,516 | +0.07(+2.20%) |
Nov 01, 2011 | 3.036 | 3.206 | 2.919 | 3.175 | 143,619 | -0.02(-0.73%) |
Oct 31, 2011 | 3.283 | 3.291 | 3.175 | 3.198 | 109,109 | -0.25(-7.19%) |
Oct 28, 2011 | 3.492 | 3.523 | 3.361 | 3.446 | 105,316 | -0.09(-2.41%) |
Oct 27, 2011 | 3.485 | 3.640 | 3.415 | 3.531 | 230,273 | +0.18(+5.31%) |
Oct 26, 2011 | 3.260 | 3.361 | 3.136 | 3.353 | 117,438 | +0.16(+5.10%) |
Oct 25, 2011 | 3.214 | 3.243 | 3.144 | 3.190 | 74,521 | -0.08(-2.37%) |
Oct 24, 2011 | 3.121 | 3.268 | 3.090 | 3.268 | 100,374 | +0.16(+5.24%) |
Oct 21, 2011 | 3.067 | 3.136 | 2.997 | 3.105 | 135,425 | +0.12(+4.16%) |
Oct 20, 2011 | 3.036 | 3.082 | 2.888 | 2.981 | 34,676 | -0.05(-1.79%) |
Oct 19, 2011 | 3.229 | 3.229 | 3.020 | 3.036 | 72,217 | -0.22(-6.67%) |
Oct 18, 2011 | 3.206 | 3.260 | 3.059 | 3.252 | 89,985 | +0.08(+2.44%) |
Oct 17, 2011 | 3.283 | 3.291 | 3.144 | 3.175 | 94,488 | -0.14(-4.21%) |
Oct 14, 2011 | 3.128 | 3.338 | 3.082 | 3.314 | 105,683 | +0.22(+7.00%) |
Oct 13, 2011 | 3.059 | 3.098 | 2.943 | 3.098 | 42,923 | +0.00(+0.00%) |
Oct 12, 2011 | 2.974 | 3.098 | 2.904 | 3.098 | 115,686 | +0.14(+4.71%) |
Oct 11, 2011 | 2.842 | 2.958 | 2.842 | 2.958 | 92,742 | +0.08(+2.69%) |
Oct 10, 2011 | 2.904 | 2.904 | 2.803 | 2.881 | 174,085 | +0.02(+0.54%) |
Oct 07, 2011 | 2.966 | 2.974 | 2.842 | 2.865 | 97,757 | -0.12(-3.90%) |
Oct 06, 2011 | 2.842 | 2.981 | 2.819 | 2.981 | 115,145 | +0.05(+1.85%) |
Oct 05, 2011 | 2.927 | 2.943 | 2.734 | 2.927 | 51,659 | +0.00(+0.00%) |
Oct 04, 2011 | 2.826 | 2.943 | 2.780 | 2.927 | 209,912 | +0.10(+3.56%) |
Oct 03, 2011 | 2.865 | 2.966 | 2.819 | 2.826 | 193,332 | -0.06(-2.14%) |
Sep 30, 2011 | 2.803 | 2.904 | 2.726 | 2.888 | 153,534 | +0.02(+0.81%) |
Sep 29, 2011 | 2.455 | 2.865 | 2.455 | 2.865 | 70,630 | +0.19(+6.94%) |
Sep 28, 2011 | 2.912 | 3.020 | 2.679 | 2.679 | 95,420 | -0.24(-8.22%) |
Sep 27, 2011 | 2.974 | 3.051 | 2.896 | 2.919 | 127,383 | +0.02(+0.53%) |
Sep 26, 2011 | 2.842 | 2.919 | 2.710 | 2.904 | 72,832 | +0.10(+3.59%) |
Sep 23, 2011 | 2.703 | 2.904 | 2.679 | 2.803 | 88,275 | +0.12(+4.32%) |
Sep 22, 2011 | 2.726 | 2.780 | 2.656 | 2.687 | 171,412 | -0.16(-5.71%) |
Sep 21, 2011 | 2.873 | 2.974 | 2.765 | 2.850 | 259,654 | -0.02(-0.81%) |
Sep 20, 2011 | 2.950 | 2.974 | 2.834 | 2.873 | 119,553 | -0.06(-2.11%) |
Sep 19, 2011 | 2.819 | 3.005 | 2.796 | 2.935 | 68,985 | +0.03(+1.07%) |
Sep 16, 2011 | 2.966 | 2.966 | 2.780 | 2.904 | 195,792 | -0.04(-1.32%) |
Sep 15, 2011 | 3.043 | 3.043 | 2.904 | 2.943 | 63,874 | -0.09(-2.81%) |
Sep 14, 2011 | 2.857 | 3.059 | 2.857 | 3.028 | 105,631 | +0.19(+6.83%) |
Sep 13, 2011 | 2.710 | 2.873 | 2.656 | 2.834 | 94,139 | +0.12(+4.57%) |
Sep 12, 2011 | 2.648 | 2.726 | 2.555 | 2.710 | 318,057 | +0.02(+0.57%) |
Sep 09, 2011 | 2.772 | 2.788 | 2.664 | 2.695 | 114,291 | -0.12(-4.13%) |
Sep 08, 2011 | 2.842 | 2.919 | 2.772 | 2.811 | 75,331 | -0.05(-1.63%) |
Sep 07, 2011 | 2.811 | 2.896 | 2.803 | 2.857 | 70,553 | +0.12(+4.53%) |
Sep 06, 2011 | 2.633 | 2.772 | 2.633 | 2.734 | 72,966 | +0.07(+2.62%) |
Sep 02, 2011 | 2.741 | 2.754 | 2.648 | 2.664 | 171,763 | -0.15(-5.23%) |
Sep 01, 2011 | 2.935 | 3.020 | 2.796 | 2.811 | 139,083 | -0.12(-4.22%) |
Aug 31, 2011 | 2.966 | 3.001 | 2.896 | 2.935 | 151,257 | -0.01(-0.26%) |
Aug 30, 2011 | 2.950 | 2.950 | 2.876 | 2.943 | 56,576 | -0.04(-1.30%) |
Aug 29, 2011 | 2.850 | 2.989 | 2.780 | 2.981 | 76,254 | +0.15(+5.19%) |
Aug 26, 2011 | 2.834 | 2.904 | 2.788 | 2.834 | 55,446 | -0.03(-1.08%) |
Aug 25, 2011 | 3.059 | 3.059 | 2.819 | 2.865 | 99,145 | -0.19(-6.33%) |
Aug 24, 2011 | 2.981 | 3.059 | 2.904 | 3.059 | 65,812 | +0.05(+1.80%) |
Aug 23, 2011 | 2.796 | 3.005 | 2.718 | 3.005 | 93,375 | +0.22(+8.08%) |
Aug 22, 2011 | 2.958 | 2.958 | 2.741 | 2.780 | 72,101 | -0.09(-2.97%) |
Aug 19, 2011 | 2.633 | 2.888 | 2.633 | 2.865 | 137,453 | +0.19(+6.94%) |
Aug 18, 2011 | 2.734 | 2.744 | 2.648 | 2.679 | 166,858 | -0.19(-6.49%) |
Aug 17, 2011 | 2.850 | 2.881 | 2.826 | 2.865 | 57,261 | +0.05(+1.65%) |
Aug 16, 2011 | 2.896 | 2.905 | 2.788 | 2.819 | 96,286 | -0.12(-4.15%) |
Aug 15, 2011 | 2.865 | 2.958 | 2.796 | 2.941 | 80,863 | +0.11(+4.04%) |
Aug 12, 2011 | 2.780 | 2.865 | 2.703 | 2.826 | 110,107 | +0.06(+2.24%) |
Aug 11, 2011 | 2.641 | 2.834 | 2.525 | 2.765 | 172,796 | +0.12(+4.69%) |
Aug 10, 2011 | 3.005 | 3.005 | 2.633 | 2.641 | 285,537 | -0.37(-12.34%) |
Aug 09, 2011 | 2.571 | 3.067 | 2.478 | 3.012 | 202,741 | +0.50(+19.69%) |
Aug 08, 2011 | 2.718 | 2.819 | 2.517 | 2.517 | 248,852 | -0.29(-10.47%) |
Aug 05, 2011 | 2.919 | 3.036 | 2.633 | 2.811 | 153,191 | -0.07(-2.42%) |
Aug 04, 2011 | 3.136 | 3.159 | 2.881 | 2.881 | 181,628 | -0.31(-9.71%) |
Aug 03, 2011 | 3.183 | 3.314 | 3.136 | 3.190 | 123,347 | +0.02(+0.73%) |
Aug 02, 2011 | 3.121 | 3.307 | 3.113 | 3.167 | 156,579 | +0.03(+0.99%) |
Aug 01, 2011 | 3.190 | 3.446 | 2.943 | 3.136 | 570,150 | -0.25(-7.32%) |
Jul 29, 2011 | 3.423 | 3.454 | 3.330 | 3.384 | 103,016 | -0.09(-2.46%) |
Jul 28, 2011 | 3.578 | 3.578 | 3.400 | 3.469 | 149,614 | -0.12(-3.45%) |
Jul 27, 2011 | 3.709 | 3.794 | 3.562 | 3.593 | 167,095 | -0.15(-3.93%) |
Jul 26, 2011 | 3.771 | 3.801 | 3.717 | 3.740 | 113,139 | -0.02(-0.41%) |
Jul 25, 2011 | 3.756 | 3.818 | 3.725 | 3.756 | 133,753 | -0.07(-1.82%) |
Jul 22, 2011 | 3.833 | 3.841 | 3.818 | 3.825 | 257,333 | +0.02(+0.41%) |
Jul 21, 2011 | 3.872 | 3.872 | 3.733 | 3.810 | 50,207 | -0.05(-1.20%) |
Jul 20, 2011 | 3.787 | 3.872 | 3.756 | 3.856 | 41,639 | +0.08(+2.05%) |
Jul 19, 2011 | 3.810 | 3.872 | 3.748 | 3.779 | 67,039 | +0.01(+0.21%) |
Jul 18, 2011 | 3.763 | 3.779 | 3.686 | 3.771 | 99,270 | -0.02(-0.41%) |
Jul 15, 2011 | 3.810 | 3.895 | 3.763 | 3.787 | 85,445 | -0.01(-0.20%) |
Jul 14, 2011 | 3.841 | 3.957 | 3.771 | 3.794 | 87,419 | -0.12(-2.97%) |
Jul 13, 2011 | 3.911 | 3.957 | 3.864 | 3.911 | 64,370 | +0.02(+0.60%) |
Jul 12, 2011 | 3.880 | 3.911 | 3.833 | 3.887 | 93,494 | -0.02(-0.59%) |
Jul 11, 2011 | 3.926 | 3.988 | 3.911 | 3.911 | 81,713 | -0.06(-1.56%) |
Jul 08, 2011 | 3.965 | 3.996 | 3.856 | 3.973 | 118,921 | -0.05(-1.16%) |
Jul 07, 2011 | 4.027 | 4.058 | 4.011 | 4.019 | 213,661 | +0.02(+0.58%) |
Jul 06, 2011 | 3.996 | 4.019 | 3.880 | 3.996 | 225,811 | +0.01(+0.19%) |
Jul 05, 2011 | 3.949 | 4.027 | 3.880 | 3.988 | 281,029 | +0.05(+1.38%) |
Jul 01, 2011 | 3.949 | 3.957 | 3.872 | 3.934 | 303,883 | -0.01(-0.20%) |
Jun 30, 2011 | 3.934 | 3.949 | 3.918 | 3.942 | 124,875 | +0.03(+0.79%) |
Jun 29, 2011 | 3.934 | 3.949 | 3.833 | 3.911 | 216,301 | -0.04(-0.98%) |
Jun 28, 2011 | 3.957 | 3.957 | 3.918 | 3.949 | 295,071 | +0.02(+0.59%) |
Jun 27, 2011 | 3.996 | 3.996 | 3.880 | 3.926 | 213,640 | -0.02(-0.39%) |
Jun 24, 2011 | 3.872 | 3.957 | 3.818 | 3.942 | 1,209,284 | +0.09(+2.21%) |
Jun 23, 2011 | 3.717 | 3.856 | 3.678 | 3.856 | 66,887 | +0.10(+2.68%) |
Jun 22, 2011 | 3.818 | 3.833 | 3.740 | 3.756 | 283,003 | -0.08(-2.02%) |
Jun 21, 2011 | 3.841 | 3.872 | 3.802 | 3.833 | 101,505 | +0.04(+1.02%) |
Jun 20, 2011 | 3.764 | 3.825 | 3.709 | 3.794 | 163,768 | +0.02(+0.41%) |
Jun 17, 2011 | 3.787 | 3.833 | 3.748 | 3.779 | 213,385 | +0.02(+0.41%) |
Jun 16, 2011 | 3.547 | 3.763 | 3.508 | 3.763 | 131,662 | +0.26(+7.52%) |
Jun 15, 2011 | 3.763 | 3.818 | 3.500 | 3.500 | 108,348 | -0.32(-8.32%) |
Jun 14, 2011 | 3.810 | 3.833 | 3.771 | 3.818 | 166,681 | +0.05(+1.44%) |
Jun 13, 2011 | 3.748 | 3.794 | 3.725 | 3.763 | 246,748 | +0.05(+1.25%) |
Jun 10, 2011 | 3.771 | 3.841 | 3.678 | 3.717 | 330,910 | -0.09(-2.24%) |
Jun 09, 2011 | 3.717 | 3.818 | 3.717 | 3.802 | 145,001 | +0.09(+2.51%) |
Jun 08, 2011 | 3.802 | 3.887 | 3.686 | 3.709 | 110,116 | -0.12(-3.23%) |
Jun 07, 2011 | 3.840 | 3.880 | 3.802 | 3.833 | 165,001 | +0.05(+1.43%) |
Jun 06, 2011 | 3.825 | 3.911 | 3.779 | 3.779 | 179,432 | -0.07(-1.81%) |
Jun 03, 2011 | 3.841 | 3.949 | 3.756 | 3.849 | 242,053 | +0.49(+14.52%) |
May 24, 2011 | 3.508 | 3.554 | 3.345 | 3.361 | 88,516 | -0.13(-3.77%) |
May 23, 2011 | 3.547 | 3.602 | 3.448 | 3.492 | 119,766 | -0.10(-2.80%) |
May 20, 2011 | 3.601 | 3.678 | 3.516 | 3.593 | 242,532 | +0.05(+1.53%) |
May 19, 2011 | 3.415 | 3.601 | 3.407 | 3.539 | 119,202 | +0.15(+4.58%) |
May 18, 2011 | 3.260 | 3.392 | 3.260 | 3.384 | 88,695 | +0.09(+2.82%) |
May 17, 2011 | 3.384 | 3.400 | 3.291 | 3.291 | 123,065 | -0.11(-3.19%) |
May 16, 2011 | 3.655 | 3.702 | 3.400 | 3.400 | 202,331 | -0.25(-6.79%) |
May 13, 2011 | 3.756 | 3.779 | 3.640 | 3.647 | 279,533 | -0.08(-2.08%) |
May 12, 2011 | 3.446 | 3.725 | 3.446 | 3.725 | 264,799 | +0.28(+8.09%) |
May 11, 2011 | 3.562 | 3.632 | 3.446 | 3.446 | 241,619 | -0.12(-3.26%) |
May 10, 2011 | 3.291 | 3.562 | 3.291 | 3.562 | 301,398 | +0.28(+8.49%) |
May 09, 2011 | 3.159 | 3.306 | 3.121 | 3.283 | 311,313 | +0.35(+11.87%) |
May 06, 2011 | 2.989 | 2.997 | 2.919 | 2.935 | 66,774 | -0.02(-0.52%) |
May 05, 2011 | 3.051 | 3.051 | 2.935 | 2.950 | 58,254 | -0.11(-3.54%) |
May 04, 2011 | 3.113 | 3.157 | 3.059 | 3.059 | 114,216 | +0.03(+1.02%) |
May 03, 2011 | 3.175 | 3.175 | 3.005 | 3.028 | 61,003 | -0.15(-4.63%) |
May 02, 2011 | 3.214 | 3.376 | 3.167 | 3.175 | 45,215 | -0.19(-5.53%) |
Apr 29, 2011 | 3.392 | 3.407 | 3.245 | 3.361 | 70,477 | -0.02(-0.46%) |
Apr 28, 2011 | 3.237 | 3.376 | 3.237 | 3.376 | 27,433 | +0.15(+4.56%) |
Apr 27, 2011 | 3.314 | 3.314 | 3.190 | 3.229 | 61,094 | -0.12(-3.70%) |
Apr 26, 2011 | 3.221 | 3.400 | 3.206 | 3.353 | 64,787 | +0.19(+6.13%) |
Apr 25, 2011 | 3.152 | 3.190 | 3.128 | 3.159 | 41,792 | +0.03(+0.99%) |
Apr 21, 2011 | 3.214 | 3.214 | 3.128 | 3.128 | 18,005 | -0.05(-1.46%) |
Apr 20, 2011 | 3.183 | 3.252 | 3.145 | 3.175 | 96,612 | +0.07(+2.24%) |
Apr 19, 2011 | 3.229 | 3.229 | 3.061 | 3.105 | 64,751 | -0.10(-3.14%) |
Apr 18, 2011 | 3.206 | 3.272 | 3.175 | 3.206 | 82,785 | -0.04(-1.19%) |
Apr 15, 2011 | 3.229 | 3.245 | 3.098 | 3.245 | 124,847 | -0.02(-0.48%) |
Apr 14, 2011 | 3.237 | 3.268 | 3.098 | 3.260 | 900,637 | +0.01(+0.24%) |
Apr 13, 2011 | 3.245 | 3.307 | 3.229 | 3.252 | 148,431 | +0.01(+0.24%) |
Apr 12, 2011 | 3.446 | 3.500 | 3.245 | 3.245 | 290,373 | -0.21(-6.05%) |
Apr 11, 2011 | 3.353 | 3.454 | 3.314 | 3.454 | 74,364 | +0.09(+2.76%) |
Apr 08, 2011 | 3.237 | 3.384 | 3.221 | 3.361 | 104,252 | +0.15(+4.58%) |
Apr 07, 2011 | 3.175 | 3.221 | 3.136 | 3.214 | 38,639 | +0.02(+0.73%) |
Apr 06, 2011 | 3.098 | 3.228 | 3.028 | 3.190 | 103,063 | +0.09(+3.00%) |
Apr 05, 2011 | 2.989 | 3.098 | 2.966 | 3.098 | 92,928 | +0.09(+3.09%) |
Apr 04, 2011 | 2.966 | 3.020 | 2.904 | 3.005 | 81,686 | +0.04(+1.31%) |