Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.320 | 6.480 | 6.250 | 6.300 | 27,221 | -0.10(-1.56%) |
Apr 27, 2012 | 6.500 | 6.500 | 6.380 | 6.400 | 31,542 | -0.07(-1.08%) |
Apr 26, 2012 | 6.280 | 6.480 | 6.250 | 6.470 | 88,000 | +0.22(+3.52%) |
Apr 25, 2012 | 6.250 | 6.440 | 6.210 | 6.250 | 31,055 | +0.00(+0.00%) |
Apr 24, 2012 | 6.260 | 6.290 | 6.200 | 6.250 | 21,708 | -0.01(-0.16%) |
Apr 23, 2012 | 6.000 | 6.401 | 5.910 | 6.260 | 55,061 | +0.11(+1.79%) |
Apr 20, 2012 | 6.390 | 6.400 | 6.121 | 6.150 | 49,015 | -0.14(-2.23%) |
Apr 19, 2012 | 6.000 | 6.450 | 6.000 | 6.290 | 159,484 | +0.21(+3.45%) |
Apr 18, 2012 | 5.940 | 6.130 | 5.890 | 6.080 | 106,712 | +0.49(+8.77%) |
Apr 17, 2012 | 5.640 | 5.640 | 5.520 | 5.590 | 22,716 | +0.05(+0.90%) |
Apr 16, 2012 | 5.720 | 5.720 | 5.410 | 5.540 | 34,884 | -0.19(-3.32%) |
Apr 13, 2012 | 5.790 | 5.800 | 5.570 | 5.730 | 25,945 | -0.07(-1.21%) |
Apr 12, 2012 | 5.500 | 5.820 | 5.360 | 5.800 | 52,425 | +0.27(+4.88%) |
Apr 11, 2012 | 5.440 | 5.550 | 5.440 | 5.530 | 24,934 | +0.12(+2.20%) |
Apr 10, 2012 | 6.060 | 6.080 | 5.340 | 5.411 | 129,751 | -0.41(-7.03%) |
Apr 09, 2012 | 6.030 | 6.050 | 5.820 | 5.820 | 26,731 | -0.27(-4.43%) |
Apr 05, 2012 | 6.200 | 6.250 | 6.050 | 6.090 | 30,671 | -0.08(-1.30%) |
Apr 04, 2012 | 6.250 | 6.250 | 6.000 | 6.170 | 98,417 | -0.02(-0.32%) |
Apr 03, 2012 | 6.000 | 6.330 | 6.000 | 6.190 | 86,841 | +0.23(+3.86%) |
Apr 02, 2012 | 5.900 | 5.990 | 5.800 | 5.960 | 51,645 | +0.06(+1.02%) |
Mar 30, 2012 | 5.860 | 5.920 | 5.750 | 5.900 | 44,155 | +0.04(+0.68%) |
Mar 29, 2012 | 5.920 | 5.990 | 5.660 | 5.860 | 48,132 | -0.14(-2.33%) |
Mar 28, 2012 | 6.040 | 6.100 | 5.860 | 6.000 | 75,680 | -0.07(-1.15%) |
Mar 27, 2012 | 6.048 | 6.100 | 5.995 | 6.070 | 45,269 | -0.04(-0.65%) |
Mar 26, 2012 | 6.180 | 6.190 | 5.780 | 6.110 | 70,693 | -0.02(-0.41%) |
Mar 23, 2012 | 6.240 | 6.300 | 6.060 | 6.135 | 129,444 | -0.07(-1.05%) |
Mar 22, 2012 | 6.170 | 6.230 | 6.050 | 6.200 | 62,482 | +0.01(+0.16%) |
Mar 21, 2012 | 6.020 | 6.240 | 6.010 | 6.190 | 143,103 | +0.17(+2.82%) |
Mar 20, 2012 | 5.990 | 6.020 | 5.820 | 6.020 | 58,512 | +0.02(+0.33%) |
Mar 19, 2012 | 5.890 | 6.040 | 5.850 | 6.000 | 102,139 | +0.10(+1.69%) |
Mar 16, 2012 | 5.650 | 5.900 | 5.601 | 5.900 | 107,965 | +0.25(+4.42%) |
Mar 15, 2012 | 5.650 | 5.720 | 5.610 | 5.650 | 42,311 | +0.05(+0.89%) |
Mar 14, 2012 | 5.710 | 5.800 | 5.530 | 5.600 | 76,690 | -0.11(-1.93%) |
Mar 13, 2012 | 5.650 | 5.850 | 5.521 | 5.710 | 143,198 | +0.16(+2.88%) |
Mar 12, 2012 | 5.090 | 5.749 | 5.090 | 5.550 | 275,725 | +0.43(+8.40%) |
Mar 09, 2012 | 4.940 | 5.160 | 4.910 | 5.120 | 70,134 | +0.16(+3.23%) |
Mar 08, 2012 | 4.990 | 5.020 | 4.900 | 4.960 | 15,470 | +0.00(+0.00%) |
Mar 07, 2012 | 4.760 | 4.990 | 4.713 | 4.960 | 22,806 | +0.22(+4.64%) |
Mar 06, 2012 | 4.890 | 4.900 | 4.670 | 4.740 | 115,303 | -0.24(-4.82%) |
Mar 05, 2012 | 5.070 | 5.080 | 4.880 | 4.980 | 45,569 | -0.04(-0.80%) |
Mar 02, 2012 | 4.950 | 5.020 | 4.860 | 5.020 | 84,517 | +0.04(+0.80%) |
Mar 01, 2012 | 4.800 | 4.980 | 4.800 | 4.980 | 72,434 | +0.18(+3.75%) |
Feb 29, 2012 | 4.610 | 4.830 | 4.610 | 4.800 | 64,622 | +0.04(+0.84%) |
Feb 28, 2012 | 4.770 | 4.920 | 4.670 | 4.760 | 44,993 | -0.04(-0.83%) |
Feb 27, 2012 | 4.830 | 5.000 | 4.760 | 4.800 | 78,577 | +0.03(+0.63%) |
Feb 24, 2012 | 4.630 | 4.880 | 4.570 | 4.770 | 183,465 | +0.22(+4.84%) |
Feb 23, 2012 | 4.690 | 4.750 | 4.521 | 4.550 | 70,911 | -0.09(-1.94%) |
Feb 22, 2012 | 4.490 | 4.650 | 4.460 | 4.640 | 44,839 | +0.14(+3.11%) |
Feb 21, 2012 | 4.630 | 4.680 | 4.400 | 4.500 | 60,744 | -0.15(-3.23%) |
Feb 17, 2012 | 4.700 | 4.710 | 4.590 | 4.650 | 20,786 | -0.03(-0.64%) |
Feb 16, 2012 | 4.690 | 4.810 | 4.610 | 4.680 | 55,187 | -0.02(-0.43%) |
Feb 15, 2012 | 4.640 | 4.700 | 4.590 | 4.700 | 18,860 | +0.12(+2.62%) |
Feb 14, 2012 | 4.650 | 4.690 | 4.520 | 4.580 | 147,389 | +0.01(+0.22%) |
Feb 13, 2012 | 4.380 | 4.760 | 4.380 | 4.570 | 79,068 | +0.22(+5.06%) |
Feb 10, 2012 | 4.350 | 4.400 | 4.300 | 4.350 | 28,231 | +0.03(+0.66%) |
Feb 09, 2012 | 4.360 | 4.390 | 4.260 | 4.321 | 26,224 | +0.00(+0.03%) |
Feb 08, 2012 | 4.280 | 4.370 | 4.280 | 4.320 | 23,451 | +0.01(+0.23%) |
Feb 07, 2012 | 4.250 | 4.340 | 4.250 | 4.310 | 6,879 | +0.03(+0.70%) |
Feb 06, 2012 | 4.230 | 4.320 | 4.160 | 4.280 | 29,286 | -0.03(-0.70%) |
Feb 03, 2012 | 4.360 | 4.360 | 4.250 | 4.310 | 19,731 | +0.01(+0.23%) |
Feb 02, 2012 | 4.400 | 4.430 | 4.210 | 4.300 | 16,700 | -0.03(-0.69%) |
Feb 01, 2012 | 4.300 | 4.410 | 4.300 | 4.330 | 21,902 | +0.06(+1.41%) |
Jan 31, 2012 | 4.400 | 4.400 | 4.250 | 4.270 | 13,394 | -0.08(-1.84%) |
Jan 30, 2012 | 4.250 | 4.400 | 4.220 | 4.350 | 19,820 | +0.09(+2.11%) |
Jan 27, 2012 | 4.280 | 4.350 | 4.260 | 4.260 | 21,839 | -0.10(-2.29%) |
Jan 26, 2012 | 4.540 | 4.550 | 4.200 | 4.360 | 11,418 | -0.17(-3.75%) |
Jan 25, 2012 | 4.450 | 4.590 | 4.450 | 4.530 | 28,755 | +0.12(+2.72%) |
Jan 24, 2012 | 4.540 | 4.600 | 4.350 | 4.410 | 37,998 | -0.15(-3.29%) |
Jan 23, 2012 | 4.580 | 4.600 | 4.550 | 4.560 | 27,127 | +0.02(+0.44%) |
Jan 20, 2012 | 4.450 | 4.620 | 4.450 | 4.540 | 26,129 | +0.05(+1.11%) |
Jan 19, 2012 | 4.420 | 4.540 | 4.414 | 4.490 | 13,450 | +0.07(+1.58%) |
Jan 18, 2012 | 4.400 | 4.500 | 4.400 | 4.420 | 18,606 | +0.02(+0.45%) |
Jan 17, 2012 | 4.330 | 4.450 | 4.330 | 4.400 | 23,345 | +0.07(+1.62%) |
Jan 13, 2012 | 4.310 | 4.400 | 4.203 | 4.330 | 8,046 | +0.03(+0.70%) |
Jan 12, 2012 | 4.240 | 4.389 | 4.161 | 4.300 | 55,988 | +0.14(+3.37%) |
Jan 11, 2012 | 4.160 | 4.213 | 4.110 | 4.160 | 8,203 | -0.06(-1.42%) |
Jan 10, 2012 | 4.180 | 4.270 | 4.180 | 4.220 | 30,584 | +0.08(+1.93%) |
Jan 09, 2012 | 4.120 | 4.230 | 4.090 | 4.140 | 28,533 | +0.04(+0.98%) |
Jan 06, 2012 | 4.110 | 4.140 | 3.920 | 4.100 | 16,009 | -0.02(-0.44%) |
Jan 05, 2012 | 4.070 | 4.200 | 4.060 | 4.118 | 16,052 | -0.00(-0.05%) |
Jan 04, 2012 | 3.970 | 4.120 | 3.921 | 4.120 | 45,995 | +0.26(+6.74%) |
Dec 30, 2011 | 3.850 | 3.930 | 3.760 | 3.860 | 63,216 | -0.04(-1.03%) |
Dec 29, 2011 | 3.830 | 3.900 | 3.811 | 3.900 | 31,822 | +0.02(+0.52%) |
Dec 28, 2011 | 3.860 | 3.980 | 3.780 | 3.880 | 22,530 | -0.02(-0.51%) |
Dec 27, 2011 | 3.960 | 4.050 | 3.840 | 3.900 | 19,964 | -0.08(-2.01%) |
Dec 23, 2011 | 3.910 | 3.990 | 3.840 | 3.980 | 24,219 | +0.11(+2.84%) |
Dec 21, 2011 | 3.910 | 3.999 | 3.820 | 3.870 | 43,737 | -0.03(-0.77%) |
Dec 20, 2011 | 3.930 | 4.000 | 3.800 | 3.900 | 34,326 | +0.02(+0.52%) |
Dec 19, 2011 | 3.870 | 4.050 | 3.870 | 3.880 | 11,661 | +0.04(+1.02%) |
Dec 16, 2011 | 4.010 | 4.020 | 3.841 | 3.841 | 8,500 | -0.02(-0.49%) |
Dec 15, 2011 | 3.960 | 4.060 | 3.800 | 3.860 | 15,780 | -0.13(-3.26%) |
Dec 14, 2011 | 4.080 | 4.080 | 3.890 | 3.990 | 26,140 | -0.07(-1.72%) |
Dec 13, 2011 | 4.010 | 4.120 | 4.000 | 4.060 | 14,428 | +0.07(+1.75%) |
Dec 12, 2011 | 4.000 | 4.020 | 3.930 | 3.990 | 23,305 | -0.01(-0.25%) |
Dec 09, 2011 | 3.840 | 4.000 | 3.840 | 4.000 | 28,130 | +0.03(+0.83%) |
Dec 08, 2011 | 3.820 | 4.020 | 3.820 | 3.967 | 15,597 | +0.07(+1.72%) |
Dec 07, 2011 | 3.900 | 4.020 | 3.752 | 3.900 | 17,796 | +0.00(+0.00%) |
Dec 06, 2011 | 3.830 | 4.000 | 3.770 | 3.900 | 45,062 | +0.02(+0.52%) |
Dec 05, 2011 | 4.010 | 4.100 | 3.795 | 3.880 | 44,001 | -0.08(-2.02%) |
Dec 02, 2011 | 3.980 | 4.000 | 3.920 | 3.960 | 43,393 | -0.01(-0.25%) |
Dec 01, 2011 | 3.810 | 4.000 | 3.810 | 3.970 | 43,511 | +0.12(+3.12%) |
Nov 30, 2011 | 3.740 | 3.900 | 3.740 | 3.850 | 54,631 | +0.08(+2.12%) |
Nov 29, 2011 | 3.740 | 3.780 | 3.690 | 3.770 | 27,145 | +0.02(+0.53%) |
Nov 28, 2011 | 3.770 | 3.890 | 3.650 | 3.750 | 25,959 | +0.03(+0.81%) |
Nov 25, 2011 | 3.640 | 3.750 | 3.611 | 3.720 | 39,211 | +0.11(+3.05%) |
Nov 23, 2011 | 3.720 | 3.750 | 3.600 | 3.610 | 27,650 | -0.13(-3.48%) |
Nov 22, 2011 | 3.830 | 3.860 | 3.690 | 3.740 | 18,179 | -0.10(-2.60%) |
Nov 21, 2011 | 3.910 | 3.980 | 3.810 | 3.840 | 28,086 | -0.14(-3.52%) |
Nov 18, 2011 | 3.980 | 3.999 | 3.770 | 3.980 | 17,493 | +0.00(+0.00%) |
Nov 17, 2011 | 3.950 | 4.040 | 3.920 | 3.980 | 24,966 | +0.03(+0.76%) |
Nov 16, 2011 | 3.870 | 4.042 | 3.783 | 3.950 | 49,190 | -0.02(-0.50%) |
Nov 15, 2011 | 3.760 | 4.000 | 3.760 | 3.970 | 66,019 | +0.12(+3.12%) |
Nov 14, 2011 | 3.930 | 3.986 | 3.850 | 3.850 | 54,555 | -0.12(-3.02%) |
Nov 11, 2011 | 3.980 | 4.000 | 3.940 | 3.970 | 47,870 | +0.06(+1.53%) |
Nov 10, 2011 | 4.050 | 4.060 | 3.910 | 3.910 | 27,129 | -0.09(-2.25%) |
Nov 09, 2011 | 4.020 | 4.150 | 4.000 | 4.000 | 17,393 | -0.08(-1.96%) |
Nov 08, 2011 | 4.060 | 4.110 | 4.000 | 4.080 | 11,729 | -0.03(-0.71%) |
Nov 07, 2011 | 4.110 | 4.160 | 4.060 | 4.109 | 12,599 | +0.01(+0.16%) |
Nov 04, 2011 | 4.170 | 4.208 | 4.080 | 4.103 | 4,867 | -0.15(-3.46%) |
Nov 03, 2011 | 4.140 | 4.250 | 4.130 | 4.250 | 8,816 | +0.13(+3.15%) |
Nov 02, 2011 | 4.150 | 4.190 | 4.030 | 4.120 | 17,491 | +0.05(+1.24%) |
Nov 01, 2011 | 4.040 | 4.152 | 4.030 | 4.070 | 12,030 | -0.08(-1.93%) |
Oct 31, 2011 | 4.120 | 4.247 | 4.120 | 4.150 | 15,968 | -0.05(-1.19%) |
Oct 28, 2011 | 4.180 | 4.250 | 4.120 | 4.200 | 28,049 | -0.05(-1.18%) |
Oct 27, 2011 | 4.200 | 4.270 | 4.020 | 4.250 | 28,933 | +0.15(+3.66%) |
Oct 26, 2011 | 4.210 | 4.220 | 4.015 | 4.100 | 53,446 | -0.09(-2.15%) |
Oct 25, 2011 | 4.080 | 4.250 | 4.020 | 4.190 | 18,018 | +0.08(+1.95%) |
Oct 24, 2011 | 4.020 | 4.120 | 4.000 | 4.110 | 29,002 | +0.04(+0.98%) |
Oct 21, 2011 | 4.150 | 4.150 | 4.000 | 4.070 | 7,558 | -0.01(-0.25%) |
Oct 20, 2011 | 4.030 | 4.110 | 4.000 | 4.080 | 10,717 | -0.04(-0.97%) |
Oct 19, 2011 | 4.030 | 4.150 | 4.000 | 4.120 | 14,239 | +0.12(+3.00%) |
Oct 18, 2011 | 4.020 | 4.020 | 3.911 | 4.000 | 13,896 | -0.02(-0.50%) |
Oct 17, 2011 | 4.010 | 4.090 | 4.010 | 4.020 | 9,567 | -0.03(-0.74%) |
Oct 14, 2011 | 4.050 | 4.170 | 3.870 | 4.050 | 13,700 | -0.01(-0.25%) |
Oct 13, 2011 | 4.030 | 4.240 | 4.000 | 4.060 | 16,074 | +0.05(+1.25%) |
Oct 12, 2011 | 3.990 | 4.050 | 3.920 | 4.010 | 37,850 | +0.07(+1.78%) |
Oct 11, 2011 | 3.830 | 4.000 | 3.660 | 3.940 | 35,460 | +0.05(+1.29%) |
Oct 10, 2011 | 3.910 | 3.940 | 3.850 | 3.890 | 17,180 | +0.04(+1.04%) |
Oct 07, 2011 | 3.920 | 3.990 | 3.850 | 3.850 | 9,733 | -0.03(-0.77%) |
Oct 06, 2011 | 3.750 | 3.960 | 3.750 | 3.880 | 24,688 | +0.12(+3.19%) |
Oct 05, 2011 | 3.640 | 3.760 | 3.520 | 3.760 | 13,735 | +0.16(+4.44%) |
Oct 04, 2011 | 3.580 | 3.700 | 3.500 | 3.600 | 41,452 | -0.01(-0.28%) |
Oct 03, 2011 | 3.890 | 3.950 | 3.550 | 3.610 | 28,448 | -0.31(-7.91%) |
Sep 30, 2011 | 3.960 | 4.090 | 3.890 | 3.920 | 32,980 | -0.11(-2.75%) |
Sep 29, 2011 | 4.140 | 4.170 | 3.880 | 4.031 | 26,381 | -0.02(-0.47%) |
Sep 28, 2011 | 4.000 | 4.170 | 3.910 | 4.050 | 24,612 | +0.00(+0.00%) |
Sep 27, 2011 | 3.860 | 4.069 | 3.774 | 4.050 | 33,420 | +0.27(+7.14%) |
Sep 26, 2011 | 3.800 | 3.880 | 3.660 | 3.780 | 38,870 | -0.03(-0.79%) |
Sep 23, 2011 | 3.730 | 3.923 | 3.700 | 3.810 | 22,637 | +0.05(+1.33%) |
Sep 22, 2011 | 3.900 | 3.940 | 3.700 | 3.760 | 43,917 | -0.19(-4.81%) |
Sep 21, 2011 | 4.120 | 4.160 | 3.910 | 3.950 | 365,161 | -0.14(-3.42%) |
Sep 20, 2011 | 4.180 | 4.200 | 4.090 | 4.090 | 20,805 | -0.06(-1.45%) |
Sep 19, 2011 | 4.190 | 4.260 | 4.150 | 4.150 | 22,920 | -0.04(-0.95%) |
Sep 16, 2011 | 4.350 | 4.370 | 4.170 | 4.190 | 21,585 | -0.10(-2.42%) |
Sep 15, 2011 | 4.380 | 4.380 | 4.210 | 4.294 | 11,312 | -0.05(-1.06%) |
Sep 14, 2011 | 4.250 | 4.380 | 4.240 | 4.340 | 17,426 | +0.12(+2.84%) |
Sep 13, 2011 | 4.154 | 4.240 | 4.150 | 4.220 | 11,053 | +0.04(+0.96%) |
Sep 12, 2011 | 4.080 | 4.230 | 4.080 | 4.180 | 14,892 | -0.01(-0.24%) |
Sep 09, 2011 | 4.160 | 4.270 | 4.160 | 4.190 | 23,733 | -0.04(-0.95%) |
Sep 08, 2011 | 4.110 | 4.270 | 4.110 | 4.230 | 17,680 | +0.06(+1.44%) |
Sep 07, 2011 | 4.190 | 4.290 | 4.150 | 4.170 | 18,325 | +0.02(+0.48%) |
Sep 06, 2011 | 4.080 | 4.260 | 4.000 | 4.150 | 28,891 | -0.10(-2.35%) |
Sep 02, 2011 | 4.200 | 4.320 | 4.200 | 4.250 | 35,928 | +0.09(+2.16%) |
Sep 01, 2011 | 4.240 | 4.334 | 4.140 | 4.160 | 52,201 | -0.10(-2.35%) |
Aug 31, 2011 | 4.380 | 4.380 | 4.250 | 4.260 | 39,426 | -0.07(-1.62%) |
Aug 30, 2011 | 4.130 | 4.360 | 4.130 | 4.330 | 43,404 | +0.14(+3.34%) |
Aug 29, 2011 | 4.100 | 4.330 | 4.020 | 4.190 | 48,070 | +0.18(+4.49%) |
Aug 26, 2011 | 4.000 | 4.070 | 3.920 | 4.010 | 44,865 | -0.03(-0.74%) |
Aug 25, 2011 | 4.180 | 4.220 | 3.870 | 4.040 | 71,362 | -0.13(-3.21%) |
Aug 24, 2011 | 4.060 | 4.199 | 4.040 | 4.174 | 43,229 | +0.08(+2.05%) |
Aug 23, 2011 | 4.020 | 4.111 | 3.885 | 4.090 | 25,384 | +0.08(+2.00%) |
Aug 22, 2011 | 4.210 | 4.210 | 3.950 | 4.010 | 187,753 | -0.07(-1.72%) |
Aug 19, 2011 | 4.110 | 4.140 | 4.000 | 4.080 | 54,425 | -0.10(-2.39%) |
Aug 18, 2011 | 4.290 | 4.400 | 4.180 | 4.180 | 77,151 | -0.21(-4.78%) |
Aug 17, 2011 | 4.320 | 4.470 | 4.270 | 4.390 | 69,658 | +0.12(+2.81%) |
Aug 16, 2011 | 4.230 | 4.360 | 4.200 | 4.270 | 24,180 | -0.02(-0.47%) |
Aug 15, 2011 | 4.250 | 4.370 | 4.250 | 4.290 | 26,126 | +0.07(+1.66%) |
Aug 12, 2011 | 4.250 | 4.310 | 4.190 | 4.220 | 30,494 | +0.07(+1.69%) |
Aug 11, 2011 | 3.730 | 4.239 | 3.730 | 4.150 | 74,900 | +0.48(+13.08%) |
Aug 10, 2011 | 3.560 | 3.740 | 3.550 | 3.670 | 46,037 | +0.05(+1.38%) |
Aug 09, 2011 | 3.750 | 3.760 | 3.400 | 3.620 | 98,731 | +0.07(+2.04%) |
Aug 08, 2011 | 3.910 | 3.910 | 3.500 | 3.547 | 99,101 | -0.40(-10.19%) |
Aug 05, 2011 | 3.940 | 4.190 | 3.500 | 3.950 | 183,955 | +0.08(+2.07%) |
Aug 04, 2011 | 4.290 | 4.301 | 3.760 | 3.870 | 469,323 | -0.47(-10.83%) |
Aug 03, 2011 | 4.630 | 4.640 | 4.250 | 4.340 | 108,152 | -0.28(-6.06%) |
Aug 02, 2011 | 4.850 | 4.890 | 4.570 | 4.620 | 103,682 | -0.07(-1.49%) |
Aug 01, 2011 | 4.750 | 4.970 | 4.610 | 4.690 | 214,483 | +0.12(+2.63%) |
Jul 29, 2011 | 4.150 | 4.690 | 4.150 | 4.570 | 130,119 | +0.39(+9.33%) |
Jul 28, 2011 | 4.340 | 4.340 | 4.150 | 4.180 | 131,567 | -0.18(-4.13%) |
Jul 27, 2011 | 4.340 | 4.410 | 4.300 | 4.360 | 75,460 | -0.02(-0.46%) |
Jul 26, 2011 | 4.590 | 4.610 | 4.320 | 4.380 | 96,750 | -0.25(-5.40%) |
Jul 25, 2011 | 4.660 | 4.710 | 4.590 | 4.630 | 88,550 | -0.01(-0.22%) |
Jul 22, 2011 | 4.630 | 4.730 | 4.520 | 4.640 | 98,771 | -0.10(-2.09%) |
Jul 21, 2011 | 4.600 | 4.820 | 4.600 | 4.739 | 256,288 | +0.18(+3.93%) |
Jul 20, 2011 | 4.230 | 4.600 | 4.230 | 4.560 | 533,589 | +0.36(+8.57%) |
Jul 19, 2011 | 4.200 | 4.280 | 4.190 | 4.200 | 205,095 | +0.03(+0.72%) |
Jul 18, 2011 | 4.200 | 4.200 | 4.160 | 4.170 | 36,634 | +0.01(+0.24%) |
Jul 15, 2011 | 4.160 | 4.200 | 4.150 | 4.160 | 71,628 | -0.02(-0.48%) |
Jul 14, 2011 | 4.240 | 4.240 | 4.160 | 4.180 | 30,084 | -0.01(-0.24%) |
Jul 13, 2011 | 4.210 | 4.290 | 4.190 | 4.190 | 34,560 | +0.01(+0.24%) |
Jul 12, 2011 | 4.200 | 4.220 | 4.150 | 4.180 | 100,900 | +0.00(+0.00%) |
Jul 11, 2011 | 4.150 | 4.260 | 4.150 | 4.180 | 42,525 | -0.02(-0.48%) |
Jul 08, 2011 | 4.160 | 4.270 | 4.160 | 4.200 | 44,086 | +0.00(+0.00%) |
Jul 07, 2011 | 4.250 | 4.280 | 4.184 | 4.200 | 163,698 | -0.04(-0.94%) |
Jul 06, 2011 | 4.250 | 4.260 | 4.190 | 4.240 | 60,883 | -0.01(-0.24%) |
Jul 05, 2011 | 4.250 | 4.340 | 4.250 | 4.250 | 47,264 | -0.03(-0.70%) |
Jul 01, 2011 | 4.290 | 4.300 | 4.240 | 4.280 | 77,215 | +0.00(+0.02%) |
Jun 30, 2011 | 4.240 | 4.340 | 4.240 | 4.279 | 93,948 | +0.09(+2.12%) |
Jun 29, 2011 | 4.200 | 4.250 | 4.160 | 4.190 | 38,974 | +0.02(+0.48%) |
Jun 28, 2011 | 4.210 | 4.210 | 4.150 | 4.170 | 92,337 | -0.02(-0.48%) |
Jun 27, 2011 | 4.230 | 4.270 | 4.154 | 4.190 | 79,000 | -0.01(-0.24%) |
Jun 24, 2011 | 4.170 | 4.210 | 4.150 | 4.200 | 15,041 | +0.05(+1.20%) |
Jun 23, 2011 | 4.250 | 4.250 | 4.150 | 4.150 | 50,440 | -0.15(-3.49%) |
Jun 22, 2011 | 4.400 | 4.420 | 4.290 | 4.300 | 91,218 | -0.07(-1.60%) |
Jun 21, 2011 | 4.330 | 4.470 | 4.330 | 4.370 | 34,399 | +0.07(+1.63%) |
Jun 20, 2011 | 4.324 | 4.350 | 4.180 | 4.300 | 17,960 | +0.12(+2.87%) |
Jun 17, 2011 | 4.240 | 4.250 | 4.160 | 4.180 | 64,920 | -0.05(-1.18%) |
Jun 16, 2011 | 4.300 | 4.300 | 4.210 | 4.230 | 62,007 | -0.09(-2.08%) |
Jun 15, 2011 | 4.320 | 4.350 | 4.280 | 4.320 | 43,092 | -0.02(-0.46%) |
Jun 14, 2011 | 4.250 | 4.360 | 4.250 | 4.340 | 42,585 | +0.13(+3.09%) |
Jun 13, 2011 | 4.370 | 4.375 | 4.200 | 4.210 | 67,757 | -0.17(-3.88%) |
Jun 10, 2011 | 4.420 | 4.420 | 4.340 | 4.380 | 29,274 | -0.05(-1.13%) |
Jun 09, 2011 | 4.420 | 4.510 | 4.360 | 4.430 | 46,972 | +0.00(+0.11%) |
Jun 08, 2011 | 4.400 | 4.500 | 4.380 | 4.425 | 69,602 | +0.01(+0.34%) |
Jun 07, 2011 | 4.541 | 4.580 | 4.400 | 4.410 | 148,277 | -0.17(-3.71%) |
Jun 06, 2011 | 4.750 | 4.800 | 4.570 | 4.580 | 105,799 | -0.20(-4.18%) |
Jun 03, 2011 | 4.920 | 4.950 | 4.760 | 4.780 | 75,749 | -0.69(-12.61%) |
May 24, 2011 | 5.550 | 5.700 | 5.470 | 5.470 | 64,758 | -0.03(-0.55%) |
May 23, 2011 | 5.500 | 5.650 | 5.500 | 5.500 | 56,385 | -0.05(-0.82%) |
May 20, 2011 | 5.540 | 5.580 | 5.500 | 5.545 | 55,964 | -0.04(-0.80%) |
May 19, 2011 | 5.620 | 5.670 | 5.520 | 5.590 | 26,782 | +0.01(+0.18%) |
May 18, 2011 | 5.470 | 5.690 | 5.460 | 5.580 | 49,838 | +0.10(+1.82%) |
May 17, 2011 | 5.550 | 5.570 | 5.450 | 5.480 | 63,777 | -0.07(-1.26%) |
May 16, 2011 | 5.600 | 5.700 | 5.530 | 5.550 | 45,054 | -0.05(-0.89%) |
May 13, 2011 | 5.500 | 5.700 | 5.500 | 5.600 | 26,085 | +0.08(+1.45%) |
May 12, 2011 | 5.600 | 5.960 | 5.469 | 5.520 | 143,795 | -0.23(-4.00%) |
May 11, 2011 | 5.900 | 5.920 | 5.730 | 5.750 | 57,865 | -0.14(-2.38%) |
May 10, 2011 | 5.900 | 5.940 | 5.760 | 5.890 | 30,020 | -0.05(-0.84%) |
May 09, 2011 | 5.670 | 5.950 | 5.670 | 5.940 | 22,656 | +0.28(+4.95%) |
May 06, 2011 | 5.790 | 5.790 | 5.640 | 5.660 | 45,305 | -0.11(-1.91%) |
May 05, 2011 | 5.820 | 5.830 | 5.760 | 5.770 | 45,673 | -0.10(-1.70%) |
May 04, 2011 | 5.950 | 6.080 | 5.850 | 5.870 | 95,776 | -0.04(-0.68%) |
May 03, 2011 | 6.000 | 6.130 | 5.900 | 5.910 | 74,495 | -0.09(-1.50%) |