Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.000 | 2.019 | 1.950 | 2.000 | 10,950 | -0.03(-1.48%) |
Apr 27, 2012 | 2.020 | 2.040 | 2.000 | 2.030 | 23,867 | +0.00(+0.00%) |
Apr 26, 2012 | 2.010 | 2.030 | 1.990 | 2.030 | 8,911 | -0.01(-0.49%) |
Apr 25, 2012 | 2.090 | 2.090 | 1.950 | 2.040 | 31,708 | -0.01(-0.49%) |
Apr 24, 2012 | 2.160 | 2.160 | 2.010 | 2.050 | 25,450 | -0.11(-5.09%) |
Apr 23, 2012 | 2.070 | 2.160 | 2.070 | 2.160 | 3,920 | +0.10(+4.85%) |
Apr 20, 2012 | 2.070 | 2.090 | 2.010 | 2.060 | 7,443 | +0.02(+0.98%) |
Apr 19, 2012 | 2.110 | 2.200 | 1.990 | 2.040 | 468,911 | -0.09(-4.23%) |
Apr 18, 2012 | 2.200 | 2.200 | 2.090 | 2.130 | 23,220 | -0.11(-4.91%) |
Apr 17, 2012 | 2.280 | 2.300 | 2.190 | 2.240 | 40,358 | -0.06(-2.61%) |
Apr 16, 2012 | 2.300 | 2.340 | 2.221 | 2.300 | 5,936 | +0.00(+0.00%) |
Apr 13, 2012 | 2.210 | 2.370 | 2.210 | 2.300 | 22,836 | -0.06(-2.54%) |
Apr 12, 2012 | 2.300 | 2.450 | 2.220 | 2.360 | 85,911 | -0.14(-5.60%) |
Apr 11, 2012 | 2.450 | 2.550 | 2.450 | 2.500 | 454,709 | +0.00(+0.00%) |
Apr 10, 2012 | 2.400 | 2.540 | 2.400 | 2.500 | 56,657 | +0.07(+2.88%) |
Apr 09, 2012 | 2.450 | 2.530 | 2.390 | 2.430 | 18,416 | -0.09(-3.57%) |
Apr 05, 2012 | 2.530 | 2.590 | 2.430 | 2.520 | 15,206 | -0.05(-1.95%) |
Apr 04, 2012 | 2.400 | 2.590 | 2.400 | 2.570 | 14,967 | +0.16(+6.64%) |
Apr 03, 2012 | 2.560 | 2.600 | 2.410 | 2.410 | 192,366 | -0.18(-6.95%) |
Apr 02, 2012 | 2.400 | 2.750 | 2.242 | 2.590 | 137,273 | +0.19(+7.92%) |
Mar 30, 2012 | 2.240 | 2.400 | 2.240 | 2.400 | 124,002 | -0.05(-2.04%) |
Mar 29, 2012 | 2.370 | 2.450 | 2.340 | 2.450 | 42,523 | +0.07(+2.94%) |
Mar 28, 2012 | 2.340 | 2.400 | 2.300 | 2.380 | 96,791 | +0.04(+1.71%) |
Mar 27, 2012 | 2.285 | 2.340 | 2.250 | 2.340 | 46,129 | +0.09(+4.00%) |
Mar 26, 2012 | 2.250 | 2.270 | 2.240 | 2.250 | 15,222 | +0.03(+1.35%) |
Mar 23, 2012 | 2.160 | 2.230 | 2.154 | 2.220 | 18,586 | +0.09(+4.23%) |
Mar 22, 2012 | 2.120 | 2.139 | 2.110 | 2.130 | 41,429 | +0.01(+0.47%) |
Mar 21, 2012 | 2.160 | 2.193 | 2.120 | 2.120 | 36,102 | -0.04(-1.85%) |
Mar 20, 2012 | 2.170 | 2.199 | 2.150 | 2.160 | 28,947 | -0.04(-1.82%) |
Mar 19, 2012 | 2.230 | 2.310 | 2.160 | 2.200 | 11,123 | -0.06(-2.65%) |
Mar 16, 2012 | 2.240 | 2.325 | 2.180 | 2.260 | 72,714 | +0.00(+0.00%) |
Mar 15, 2012 | 2.250 | 2.260 | 2.250 | 2.260 | 12,479 | +0.00(+0.00%) |
Mar 14, 2012 | 2.250 | 2.260 | 2.200 | 2.260 | 3,203 | +0.07(+3.20%) |
Mar 13, 2012 | 2.220 | 2.300 | 2.190 | 2.190 | 17,187 | -0.03(-1.35%) |
Mar 12, 2012 | 2.240 | 2.250 | 2.160 | 2.220 | 23,144 | -0.04(-1.77%) |
Mar 09, 2012 | 2.180 | 2.263 | 2.180 | 2.260 | 3,200 | +0.06(+2.73%) |
Mar 08, 2012 | 2.206 | 2.250 | 2.160 | 2.200 | 16,002 | +0.04(+1.85%) |
Mar 07, 2012 | 2.205 | 2.222 | 2.150 | 2.160 | 18,163 | -0.08(-3.57%) |
Mar 06, 2012 | 2.240 | 2.247 | 2.210 | 2.240 | 6,075 | -0.06(-2.61%) |
Mar 05, 2012 | 2.350 | 2.350 | 2.210 | 2.300 | 21,407 | -0.00(-0.00%) |
Mar 02, 2012 | 2.310 | 2.409 | 2.300 | 2.300 | 8,805 | -0.03(-1.28%) |
Mar 01, 2012 | 2.310 | 2.370 | 2.300 | 2.330 | 10,982 | +0.03(+1.30%) |
Feb 29, 2012 | 2.270 | 2.390 | 2.260 | 2.300 | 14,185 | +0.04(+1.77%) |
Feb 28, 2012 | 2.230 | 2.350 | 2.210 | 2.260 | 16,680 | -0.05(-2.16%) |
Feb 27, 2012 | 2.380 | 2.380 | 2.230 | 2.310 | 23,363 | -0.09(-3.75%) |
Feb 24, 2012 | 2.480 | 2.480 | 2.360 | 2.400 | 24,196 | -0.05(-2.04%) |
Feb 23, 2012 | 2.380 | 2.467 | 2.370 | 2.450 | 13,985 | +0.08(+3.38%) |
Feb 22, 2012 | 2.440 | 2.440 | 2.360 | 2.370 | 41,161 | -0.03(-1.25%) |
Feb 21, 2012 | 2.270 | 2.460 | 2.270 | 2.400 | 63,362 | +0.16(+7.14%) |
Feb 17, 2012 | 2.220 | 2.280 | 2.180 | 2.240 | 18,195 | +0.05(+2.28%) |
Feb 16, 2012 | 2.210 | 2.236 | 2.160 | 2.190 | 23,482 | -0.02(-0.90%) |
Feb 15, 2012 | 2.320 | 2.320 | 2.200 | 2.210 | 32,112 | -0.09(-3.91%) |
Feb 14, 2012 | 2.300 | 2.300 | 2.280 | 2.300 | 30,288 | +0.03(+1.32%) |
Feb 13, 2012 | 2.210 | 2.300 | 2.210 | 2.270 | 36,536 | +0.08(+3.65%) |
Feb 10, 2012 | 2.190 | 2.240 | 2.190 | 2.190 | 11,497 | +0.01(+0.46%) |
Feb 09, 2012 | 2.230 | 2.230 | 2.180 | 2.180 | 11,188 | -0.03(-1.36%) |
Feb 08, 2012 | 2.220 | 2.230 | 2.200 | 2.210 | 12,605 | +0.00(+0.00%) |
Feb 07, 2012 | 2.190 | 2.210 | 2.150 | 2.210 | 14,247 | +0.00(+0.00%) |
Feb 06, 2012 | 2.200 | 2.210 | 2.140 | 2.210 | 7,963 | +0.00(+0.05%) |
Feb 03, 2012 | 2.150 | 2.209 | 2.150 | 2.209 | 36,172 | +0.09(+4.20%) |
Feb 02, 2012 | 2.090 | 2.160 | 2.090 | 2.120 | 10,056 | +0.06(+2.91%) |
Feb 01, 2012 | 2.120 | 2.200 | 2.060 | 2.060 | 71,453 | -0.04(-1.90%) |
Jan 31, 2012 | 2.160 | 2.200 | 2.060 | 2.100 | 38,473 | +0.00(+0.00%) |
Jan 30, 2012 | 2.100 | 2.150 | 2.080 | 2.100 | 9,448 | +0.00(+0.00%) |
Jan 27, 2012 | 2.060 | 2.213 | 2.060 | 2.100 | 49,080 | +0.03(+1.45%) |
Jan 26, 2012 | 2.150 | 2.190 | 2.070 | 2.070 | 26,082 | -0.03(-1.43%) |
Jan 25, 2012 | 2.123 | 2.160 | 2.100 | 2.100 | 19,220 | +0.00(+0.00%) |
Jan 24, 2012 | 2.140 | 2.210 | 2.100 | 2.100 | 12,780 | -0.02(-0.94%) |
Jan 23, 2012 | 2.220 | 2.220 | 2.100 | 2.120 | 21,412 | -0.05(-2.30%) |
Jan 20, 2012 | 2.180 | 2.220 | 2.130 | 2.170 | 15,050 | +0.07(+3.33%) |
Jan 19, 2012 | 2.120 | 2.179 | 2.080 | 2.100 | 12,955 | +0.01(+0.48%) |
Jan 18, 2012 | 2.160 | 2.174 | 2.080 | 2.090 | 28,427 | -0.04(-1.88%) |
Jan 17, 2012 | 2.150 | 2.249 | 2.090 | 2.130 | 29,025 | +0.01(+0.47%) |
Jan 13, 2012 | 2.080 | 2.140 | 2.070 | 2.120 | 8,759 | -0.01(-0.47%) |
Jan 12, 2012 | 2.160 | 2.180 | 2.100 | 2.130 | 16,749 | -0.02(-1.02%) |
Jan 11, 2012 | 2.260 | 2.260 | 2.090 | 2.152 | 36,932 | +0.04(+1.99%) |
Jan 10, 2012 | 2.140 | 2.260 | 2.070 | 2.110 | 36,577 | +0.02(+0.96%) |
Jan 09, 2012 | 2.070 | 2.113 | 2.070 | 2.090 | 5,628 | +0.04(+1.95%) |
Jan 06, 2012 | 2.139 | 2.139 | 2.050 | 2.050 | 19,204 | -0.05(-2.38%) |
Jan 05, 2012 | 2.100 | 2.160 | 2.090 | 2.100 | 15,504 | +0.00(+0.00%) |
Jan 04, 2012 | 2.130 | 2.150 | 2.100 | 2.100 | 10,210 | -0.01(-0.47%) |
Dec 30, 2011 | 2.140 | 2.140 | 2.060 | 2.110 | 101,713 | -0.01(-0.47%) |
Dec 29, 2011 | 2.130 | 2.170 | 2.070 | 2.120 | 23,995 | +0.02(+0.95%) |
Dec 28, 2011 | 2.100 | 2.130 | 2.071 | 2.100 | 43,531 | -0.01(-0.47%) |
Dec 27, 2011 | 2.150 | 2.200 | 2.110 | 2.110 | 12,305 | -0.06(-2.76%) |
Dec 23, 2011 | 2.160 | 2.190 | 2.150 | 2.170 | 19,329 | -0.06(-2.69%) |
Dec 21, 2011 | 2.230 | 2.250 | 2.120 | 2.230 | 15,734 | -0.01(-0.45%) |
Dec 20, 2011 | 2.200 | 2.270 | 2.170 | 2.240 | 13,580 | +0.07(+3.23%) |
Dec 19, 2011 | 2.360 | 2.360 | 2.150 | 2.170 | 20,708 | -0.02(-0.91%) |
Dec 16, 2011 | 2.060 | 2.190 | 2.060 | 2.190 | 17,705 | +0.13(+6.31%) |
Dec 15, 2011 | 2.120 | 2.120 | 2.050 | 2.060 | 119,458 | -0.03(-1.44%) |
Dec 14, 2011 | 2.090 | 2.120 | 2.060 | 2.090 | 45,115 | +0.02(+0.97%) |
Dec 13, 2011 | 2.120 | 2.230 | 2.070 | 2.070 | 247,624 | -0.05(-2.36%) |
Dec 12, 2011 | 2.130 | 2.140 | 2.100 | 2.120 | 11,722 | -0.07(-3.20%) |
Dec 09, 2011 | 2.150 | 2.190 | 2.100 | 2.190 | 119,447 | +0.04(+1.86%) |
Dec 08, 2011 | 2.200 | 2.210 | 2.150 | 2.150 | 4,341 | -0.05(-2.27%) |
Dec 07, 2011 | 2.240 | 2.250 | 2.200 | 2.200 | 7,775 | -0.01(-0.45%) |
Dec 06, 2011 | 2.250 | 2.250 | 2.160 | 2.210 | 7,376 | -0.04(-1.78%) |
Dec 05, 2011 | 2.210 | 2.250 | 2.170 | 2.250 | 18,320 | +0.06(+2.74%) |
Dec 02, 2011 | 2.180 | 2.250 | 2.140 | 2.190 | 41,257 | +0.04(+1.86%) |
Dec 01, 2011 | 2.150 | 2.150 | 2.080 | 2.150 | 17,150 | -0.01(-0.46%) |
Nov 30, 2011 | 2.240 | 2.240 | 2.110 | 2.160 | 25,944 | +0.01(+0.47%) |
Nov 29, 2011 | 2.250 | 2.250 | 2.070 | 2.150 | 113,410 | -0.10(-4.44%) |
Nov 28, 2011 | 2.150 | 2.270 | 2.070 | 2.250 | 39,836 | +0.20(+9.76%) |
Nov 25, 2011 | 2.115 | 2.150 | 2.050 | 2.050 | 3,750 | -0.05(-2.38%) |
Nov 23, 2011 | 2.080 | 2.130 | 2.080 | 2.100 | 13,946 | -0.01(-0.47%) |
Nov 22, 2011 | 2.050 | 2.220 | 2.050 | 2.110 | 92,526 | +0.03(+1.44%) |
Nov 21, 2011 | 2.320 | 2.320 | 2.020 | 2.080 | 165,835 | -0.28(-11.86%) |
Nov 18, 2011 | 2.330 | 2.390 | 2.265 | 2.360 | 11,497 | +0.07(+3.06%) |
Nov 17, 2011 | 2.360 | 2.380 | 2.250 | 2.290 | 316,706 | -0.04(-1.72%) |
Nov 16, 2011 | 2.440 | 2.450 | 2.290 | 2.330 | 55,500 | -0.11(-4.51%) |
Nov 15, 2011 | 2.450 | 2.470 | 2.410 | 2.440 | 41,854 | +0.02(+0.83%) |
Nov 14, 2011 | 2.420 | 2.490 | 2.410 | 2.420 | 13,418 | +0.00(+0.00%) |
Nov 11, 2011 | 2.370 | 2.510 | 2.310 | 2.420 | 555,858 | +0.09(+3.86%) |
Nov 10, 2011 | 2.500 | 2.720 | 2.240 | 2.330 | 167,566 | -0.33(-12.41%) |
Nov 09, 2011 | 2.780 | 2.780 | 2.580 | 2.660 | 105,971 | -0.15(-5.34%) |
Nov 08, 2011 | 2.850 | 2.887 | 2.800 | 2.810 | 74,580 | -0.05(-1.75%) |
Nov 07, 2011 | 2.920 | 2.990 | 2.800 | 2.860 | 56,627 | -0.10(-3.38%) |
Nov 04, 2011 | 2.760 | 2.970 | 2.720 | 2.960 | 25,765 | +0.18(+6.47%) |
Nov 03, 2011 | 2.900 | 2.900 | 2.710 | 2.780 | 31,083 | -0.04(-1.42%) |
Nov 02, 2011 | 2.650 | 2.850 | 2.580 | 2.820 | 43,474 | +0.24(+9.30%) |
Nov 01, 2011 | 2.510 | 2.610 | 2.480 | 2.580 | 24,906 | -0.03(-1.15%) |
Oct 31, 2011 | 2.640 | 2.670 | 2.551 | 2.610 | 44,247 | -0.03(-1.14%) |
Oct 28, 2011 | 2.610 | 2.770 | 2.590 | 2.640 | 42,691 | +0.02(+0.76%) |
Oct 27, 2011 | 2.510 | 2.630 | 2.500 | 2.620 | 83,451 | +0.15(+6.07%) |
Oct 26, 2011 | 2.540 | 2.540 | 2.420 | 2.470 | 53,868 | +0.00(+0.00%) |
Oct 25, 2011 | 2.470 | 2.490 | 2.400 | 2.470 | 37,712 | +0.01(+0.41%) |
Oct 24, 2011 | 2.330 | 2.510 | 2.330 | 2.460 | 102,363 | +0.15(+6.49%) |
Oct 21, 2011 | 2.280 | 2.320 | 2.280 | 2.310 | 62,740 | +0.09(+4.05%) |
Oct 20, 2011 | 2.220 | 2.250 | 2.210 | 2.220 | 54,151 | -0.01(-0.67%) |
Oct 19, 2011 | 2.220 | 2.270 | 2.200 | 2.235 | 95,094 | -0.01(-0.22%) |
Oct 18, 2011 | 2.250 | 2.300 | 2.200 | 2.240 | 91,269 | -0.03(-1.32%) |
Oct 17, 2011 | 2.350 | 2.370 | 2.270 | 2.270 | 47,218 | -0.06(-2.58%) |
Oct 14, 2011 | 2.340 | 2.380 | 2.300 | 2.330 | 70,828 | +0.05(+2.19%) |
Oct 13, 2011 | 2.360 | 2.370 | 2.180 | 2.280 | 141,893 | -0.10(-4.20%) |
Oct 12, 2011 | 2.410 | 2.460 | 2.350 | 2.380 | 49,805 | +0.03(+1.28%) |
Oct 11, 2011 | 2.400 | 2.470 | 2.350 | 2.350 | 32,139 | -0.05(-2.08%) |
Oct 10, 2011 | 2.420 | 2.470 | 2.360 | 2.400 | 82,144 | +0.00(+0.00%) |
Oct 07, 2011 | 2.400 | 2.460 | 2.330 | 2.400 | 35,091 | -0.01(-0.41%) |
Oct 06, 2011 | 2.400 | 2.440 | 2.360 | 2.410 | 50,121 | +0.02(+0.94%) |
Oct 05, 2011 | 2.420 | 2.460 | 2.370 | 2.388 | 47,660 | +0.02(+0.74%) |
Oct 04, 2011 | 2.450 | 2.530 | 2.360 | 2.370 | 51,810 | -0.11(-4.44%) |
Oct 03, 2011 | 2.680 | 2.680 | 2.380 | 2.480 | 67,960 | -0.23(-8.49%) |
Sep 30, 2011 | 2.750 | 2.810 | 2.660 | 2.710 | 60,632 | -0.10(-3.56%) |
Sep 29, 2011 | 2.850 | 2.900 | 2.760 | 2.810 | 48,578 | +0.06(+2.18%) |
Sep 28, 2011 | 3.050 | 3.050 | 2.750 | 2.750 | 82,896 | -0.27(-8.94%) |
Sep 27, 2011 | 3.000 | 3.130 | 2.860 | 3.020 | 43,646 | +0.07(+2.37%) |
Sep 26, 2011 | 3.150 | 3.200 | 2.900 | 2.950 | 17,208 | +0.05(+1.72%) |
Sep 23, 2011 | 2.890 | 2.940 | 2.800 | 2.900 | 27,398 | +0.02(+0.69%) |
Sep 22, 2011 | 2.980 | 3.030 | 2.840 | 2.880 | 71,605 | -0.19(-6.19%) |
Sep 21, 2011 | 3.117 | 3.180 | 3.050 | 3.070 | 11,896 | +0.02(+0.66%) |
Sep 20, 2011 | 3.100 | 3.140 | 3.040 | 3.050 | 22,800 | -0.05(-1.61%) |
Sep 19, 2011 | 3.090 | 3.140 | 3.030 | 3.100 | 5,599 | -0.07(-2.21%) |
Sep 16, 2011 | 3.170 | 3.170 | 3.040 | 3.170 | 16,359 | +0.00(+0.00%) |
Sep 15, 2011 | 3.170 | 3.180 | 3.150 | 3.170 | 24,831 | +0.01(+0.32%) |
Sep 14, 2011 | 3.190 | 3.190 | 3.150 | 3.160 | 10,483 | -0.02(-0.63%) |
Sep 13, 2011 | 3.140 | 3.190 | 3.140 | 3.180 | 16,873 | +0.06(+1.92%) |
Sep 12, 2011 | 3.210 | 3.230 | 3.070 | 3.120 | 54,382 | -0.12(-3.70%) |
Sep 09, 2011 | 3.230 | 3.340 | 3.201 | 3.240 | 6,714 | -0.02(-0.61%) |
Sep 08, 2011 | 3.110 | 3.300 | 3.110 | 3.260 | 15,901 | +0.11(+3.49%) |
Sep 07, 2011 | 3.080 | 3.180 | 3.040 | 3.150 | 22,976 | +0.08(+2.61%) |
Sep 06, 2011 | 3.010 | 3.130 | 3.010 | 3.070 | 31,891 | -0.08(-2.54%) |
Sep 02, 2011 | 3.080 | 3.180 | 3.030 | 3.150 | 18,075 | +0.00(+0.00%) |
Sep 01, 2011 | 3.241 | 3.243 | 3.125 | 3.150 | 25,162 | -0.13(-3.96%) |
Aug 31, 2011 | 3.310 | 3.400 | 3.270 | 3.280 | 17,735 | -0.05(-1.50%) |
Aug 30, 2011 | 3.310 | 3.350 | 3.110 | 3.330 | 16,327 | +0.00(+0.00%) |
Aug 29, 2011 | 3.250 | 3.350 | 3.250 | 3.330 | 35,445 | +0.09(+2.78%) |
Aug 26, 2011 | 3.030 | 3.250 | 3.030 | 3.240 | 54,723 | +0.17(+5.54%) |
Aug 25, 2011 | 3.230 | 3.230 | 3.020 | 3.070 | 42,023 | -0.12(-3.76%) |
Aug 24, 2011 | 3.020 | 3.190 | 3.020 | 3.190 | 14,305 | +0.14(+4.59%) |
Aug 23, 2011 | 3.010 | 3.150 | 2.960 | 3.050 | 35,875 | +0.02(+0.66%) |
Aug 22, 2011 | 3.060 | 3.069 | 3.010 | 3.030 | 5,306 | +0.04(+1.34%) |
Aug 19, 2011 | 2.950 | 3.030 | 2.930 | 2.990 | 55,155 | +0.02(+0.67%) |
Aug 18, 2011 | 3.160 | 3.160 | 2.953 | 2.970 | 22,463 | -0.28(-8.62%) |
Aug 17, 2011 | 3.210 | 3.290 | 3.210 | 3.250 | 11,160 | +0.04(+1.25%) |
Aug 16, 2011 | 3.160 | 3.220 | 3.160 | 3.210 | 8,218 | -0.02(-0.62%) |
Aug 15, 2011 | 3.120 | 3.260 | 3.120 | 3.230 | 41,818 | +0.15(+4.87%) |
Aug 12, 2011 | 3.220 | 3.270 | 2.930 | 3.080 | 83,992 | -0.07(-2.22%) |
Aug 11, 2011 | 2.970 | 3.230 | 2.970 | 3.150 | 29,542 | +0.20(+6.78%) |
Aug 10, 2011 | 3.000 | 3.170 | 2.890 | 2.950 | 34,496 | -0.10(-3.28%) |
Aug 09, 2011 | 3.090 | 3.170 | 2.820 | 3.050 | 58,513 | +0.27(+9.71%) |
Aug 08, 2011 | 3.190 | 3.240 | 2.750 | 2.780 | 499,605 | -0.52(-15.76%) |
Aug 05, 2011 | 3.680 | 3.707 | 3.140 | 3.300 | 166,372 | -0.38(-10.33%) |
Aug 04, 2011 | 4.230 | 4.230 | 3.500 | 3.680 | 125,998 | -0.52(-12.38%) |
Aug 03, 2011 | 4.160 | 4.240 | 4.030 | 4.200 | 41,447 | +0.03(+0.72%) |
Aug 02, 2011 | 3.980 | 4.230 | 3.980 | 4.170 | 84,255 | +0.12(+2.96%) |
Aug 01, 2011 | 4.000 | 4.070 | 4.000 | 4.050 | 45,638 | +0.05(+1.25%) |
Jul 29, 2011 | 3.940 | 4.050 | 3.847 | 4.000 | 47,694 | +0.00(+0.00%) |
Jul 28, 2011 | 4.000 | 4.040 | 3.930 | 4.000 | 18,193 | +0.01(+0.25%) |
Jul 27, 2011 | 4.100 | 4.100 | 3.910 | 3.990 | 67,025 | -0.12(-2.92%) |
Jul 26, 2011 | 4.180 | 4.205 | 4.080 | 4.110 | 65,924 | -0.04(-0.96%) |
Jul 25, 2011 | 3.990 | 4.206 | 3.990 | 4.150 | 84,672 | +0.15(+3.75%) |
Jul 22, 2011 | 3.960 | 4.019 | 3.800 | 4.000 | 46,403 | +0.06(+1.52%) |
Jul 21, 2011 | 3.910 | 4.050 | 3.840 | 3.940 | 126,922 | -0.07(-1.75%) |
Jul 20, 2011 | 4.030 | 4.050 | 3.980 | 4.010 | 15,823 | +0.01(+0.22%) |
Jul 19, 2011 | 4.010 | 4.050 | 3.980 | 4.001 | 26,171 | +0.05(+1.29%) |
Jul 18, 2011 | 4.040 | 4.050 | 3.920 | 3.950 | 66,234 | -0.09(-2.23%) |
Jul 15, 2011 | 4.010 | 4.100 | 3.980 | 4.040 | 62,225 | +0.07(+1.76%) |
Jul 14, 2011 | 4.030 | 4.090 | 3.920 | 3.970 | 51,040 | -0.04(-1.00%) |
Jul 13, 2011 | 3.940 | 4.130 | 3.920 | 4.010 | 70,326 | +0.11(+2.82%) |
Jul 12, 2011 | 3.900 | 3.960 | 3.840 | 3.900 | 79,897 | +0.00(+0.00%) |
Jul 11, 2011 | 3.890 | 3.920 | 3.550 | 3.900 | 74,397 | +0.00(+0.00%) |
Jul 08, 2011 | 3.600 | 3.910 | 3.460 | 3.900 | 106,933 | +0.25(+6.85%) |
Jul 07, 2011 | 3.600 | 3.780 | 3.540 | 3.650 | 151,550 | +0.06(+1.67%) |
Jul 06, 2011 | 3.100 | 3.860 | 3.100 | 3.590 | 203,854 | +0.47(+15.06%) |
Jul 05, 2011 | 3.070 | 3.150 | 3.020 | 3.120 | 65,267 | +0.05(+1.63%) |
Jul 01, 2011 | 3.010 | 3.090 | 2.980 | 3.070 | 20,168 | +0.04(+1.32%) |
Jun 30, 2011 | 2.960 | 3.040 | 2.830 | 3.030 | 102,389 | +0.03(+1.00%) |
Jun 29, 2011 | 3.080 | 3.080 | 2.970 | 3.000 | 43,127 | -0.08(-2.60%) |
Jun 28, 2011 | 3.100 | 3.130 | 2.840 | 3.080 | 117,662 | +0.01(+0.33%) |
Jun 27, 2011 | 3.180 | 3.210 | 2.940 | 3.070 | 125,726 | -0.11(-3.46%) |
Jun 24, 2011 | 3.160 | 3.185 | 3.140 | 3.180 | 9,634 | -0.01(-0.31%) |
Jun 23, 2011 | 3.230 | 3.240 | 3.170 | 3.190 | 30,961 | -0.07(-2.15%) |
Jun 22, 2011 | 3.290 | 3.310 | 3.260 | 3.260 | 6,680 | -0.05(-1.51%) |
Jun 21, 2011 | 3.280 | 3.330 | 3.270 | 3.310 | 6,718 | +0.03(+0.91%) |
Jun 20, 2011 | 3.260 | 3.300 | 3.160 | 3.280 | 24,751 | +0.04(+1.23%) |
Jun 17, 2011 | 3.300 | 3.300 | 3.060 | 3.240 | 68,596 | -0.04(-1.22%) |
Jun 16, 2011 | 3.350 | 3.360 | 3.170 | 3.280 | 56,059 | -0.05(-1.50%) |
Jun 15, 2011 | 3.240 | 3.330 | 3.020 | 3.330 | 25,507 | +0.04(+1.22%) |
Jun 14, 2011 | 3.330 | 3.330 | 3.250 | 3.290 | 34,854 | +0.01(+0.30%) |
Jun 13, 2011 | 3.515 | 3.515 | 3.240 | 3.280 | 66,252 | -0.21(-6.02%) |
Jun 10, 2011 | 3.530 | 3.540 | 3.490 | 3.490 | 10,115 | -0.10(-2.79%) |
Jun 09, 2011 | 3.400 | 3.600 | 3.400 | 3.590 | 36,847 | +0.19(+5.59%) |
Jun 08, 2011 | 3.490 | 3.490 | 3.280 | 3.400 | 95,966 | -0.09(-2.58%) |
Jun 07, 2011 | 3.505 | 3.541 | 3.460 | 3.490 | 21,161 | +0.02(+0.58%) |
Jun 06, 2011 | 3.607 | 3.620 | 3.350 | 3.470 | 96,807 | -0.17(-4.67%) |
Jun 03, 2011 | 3.820 | 3.820 | 3.510 | 3.640 | 89,536 | -0.08(-2.15%) |
May 24, 2011 | 3.730 | 3.790 | 3.700 | 3.720 | 67,992 | -0.01(-0.27%) |
May 23, 2011 | 3.810 | 3.810 | 3.710 | 3.730 | 37,481 | -0.11(-2.86%) |
May 20, 2011 | 3.880 | 3.990 | 3.830 | 3.840 | 12,749 | -0.01(-0.26%) |
May 19, 2011 | 3.830 | 3.860 | 3.800 | 3.850 | 32,447 | +0.01(+0.26%) |
May 18, 2011 | 3.850 | 3.930 | 3.800 | 3.840 | 48,124 | -0.01(-0.26%) |
May 17, 2011 | 4.000 | 4.000 | 3.800 | 3.850 | 57,122 | -0.18(-4.47%) |
May 16, 2011 | 3.950 | 4.050 | 3.940 | 4.030 | 43,388 | +0.08(+2.03%) |
May 13, 2011 | 4.000 | 4.000 | 3.880 | 3.950 | 16,757 | -0.03(-0.75%) |
May 12, 2011 | 4.030 | 4.030 | 3.860 | 3.980 | 44,521 | -0.03(-0.75%) |
May 11, 2011 | 4.050 | 4.050 | 3.910 | 4.010 | 23,366 | -0.03(-0.74%) |
May 10, 2011 | 3.760 | 4.080 | 3.760 | 4.040 | 72,630 | +0.24(+6.32%) |
May 09, 2011 | 3.860 | 3.860 | 3.800 | 3.800 | 48,007 | -0.04(-1.04%) |
May 06, 2011 | 3.860 | 3.870 | 3.810 | 3.840 | 12,779 | +0.00(+0.00%) |
May 05, 2011 | 3.950 | 3.950 | 3.840 | 3.840 | 15,469 | -0.06(-1.54%) |
May 04, 2011 | 3.960 | 4.000 | 3.900 | 3.900 | 23,237 | -0.04(-1.02%) |
May 03, 2011 | 4.130 | 4.160 | 3.940 | 3.940 | 58,557 | -0.21(-5.06%) |