Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.830 | 3.890 | 3.620 | 3.620 | 544,050 | -0.21(-5.48%) |
Apr 27, 2012 | 3.900 | 3.990 | 3.800 | 3.830 | 317,028 | -0.04(-1.03%) |
Apr 26, 2012 | 3.900 | 3.990 | 3.850 | 3.870 | 180,291 | -0.04(-1.02%) |
Apr 25, 2012 | 4.050 | 4.090 | 3.900 | 3.910 | 203,573 | -0.07(-1.76%) |
Apr 24, 2012 | 3.950 | 4.020 | 3.850 | 3.980 | 175,321 | +0.02(+0.51%) |
Apr 23, 2012 | 4.190 | 4.250 | 3.937 | 3.960 | 300,305 | -0.20(-4.81%) |
Apr 20, 2012 | 4.100 | 4.180 | 4.055 | 4.160 | 422,590 | +0.10(+2.46%) |
Apr 19, 2012 | 3.900 | 4.140 | 3.900 | 4.060 | 792,614 | +0.16(+4.10%) |
Apr 18, 2012 | 3.970 | 4.000 | 3.850 | 3.900 | 174,505 | -0.11(-2.74%) |
Apr 17, 2012 | 3.840 | 4.030 | 3.840 | 4.010 | 131,256 | +0.17(+4.43%) |
Apr 16, 2012 | 3.950 | 3.980 | 3.740 | 3.840 | 179,325 | -0.09(-2.29%) |
Apr 13, 2012 | 4.110 | 4.140 | 3.910 | 3.930 | 184,877 | -0.24(-5.76%) |
Apr 12, 2012 | 4.050 | 4.180 | 4.020 | 4.170 | 185,115 | +0.11(+2.71%) |
Apr 11, 2012 | 4.010 | 4.140 | 3.980 | 4.060 | 283,077 | +0.10(+2.53%) |
Apr 10, 2012 | 4.080 | 4.190 | 3.920 | 3.960 | 251,073 | -0.09(-2.22%) |
Apr 09, 2012 | 4.280 | 4.340 | 4.020 | 4.050 | 340,554 | -0.31(-7.11%) |
Apr 05, 2012 | 4.700 | 4.740 | 4.340 | 4.360 | 330,256 | -0.37(-7.82%) |
Apr 04, 2012 | 4.790 | 4.859 | 4.640 | 4.730 | 319,279 | -0.09(-1.87%) |
Apr 03, 2012 | 4.970 | 5.000 | 4.770 | 4.820 | 176,758 | -0.15(-3.02%) |
Apr 02, 2012 | 4.820 | 4.970 | 4.640 | 4.970 | 260,116 | +0.14(+2.90%) |
Mar 30, 2012 | 5.130 | 5.130 | 4.820 | 4.830 | 307,134 | -0.30(-5.85%) |
Mar 29, 2012 | 5.000 | 5.140 | 4.910 | 5.130 | 153,489 | +0.10(+1.99%) |
Mar 28, 2012 | 5.250 | 5.250 | 4.970 | 5.030 | 196,473 | -0.18(-3.45%) |
Mar 27, 2012 | 5.280 | 5.280 | 5.110 | 5.210 | 359,305 | -0.05(-0.95%) |
Mar 26, 2012 | 5.160 | 5.290 | 5.092 | 5.260 | 189,053 | +0.09(+1.74%) |
Mar 23, 2012 | 5.280 | 5.300 | 5.040 | 5.170 | 201,457 | -0.11(-2.08%) |
Mar 22, 2012 | 5.180 | 5.300 | 5.180 | 5.280 | 291,081 | +0.04(+0.76%) |
Mar 21, 2012 | 5.260 | 5.300 | 5.190 | 5.240 | 154,417 | -0.03(-0.57%) |
Mar 20, 2012 | 5.370 | 5.390 | 5.150 | 5.270 | 207,926 | -0.14(-2.59%) |
Mar 19, 2012 | 5.360 | 5.510 | 5.290 | 5.410 | 437,516 | +0.04(+0.74%) |
Mar 16, 2012 | 5.240 | 5.470 | 5.220 | 5.370 | 494,570 | +0.14(+2.68%) |
Mar 15, 2012 | 5.340 | 5.350 | 5.120 | 5.230 | 309,775 | -0.13(-2.43%) |
Mar 14, 2012 | 5.240 | 5.440 | 5.210 | 5.360 | 294,523 | +0.10(+1.90%) |
Mar 13, 2012 | 5.300 | 5.360 | 4.780 | 5.260 | 1,126,229 | -0.29(-5.23%) |
Mar 12, 2012 | 5.620 | 5.700 | 5.510 | 5.550 | 262,140 | -0.04(-0.72%) |
Mar 09, 2012 | 5.500 | 5.720 | 5.436 | 5.590 | 327,762 | +0.08(+1.45%) |
Mar 08, 2012 | 5.620 | 5.670 | 5.380 | 5.510 | 477,520 | -0.08(-1.43%) |
Mar 07, 2012 | 5.540 | 5.950 | 5.510 | 5.590 | 1,094,994 | -0.02(-0.36%) |
Mar 06, 2012 | 5.470 | 5.650 | 5.140 | 5.610 | 1,545,373 | +0.03(+0.54%) |
Mar 05, 2012 | 4.700 | 5.600 | 4.690 | 5.580 | 2,239,099 | +0.89(+18.98%) |
Mar 02, 2012 | 4.730 | 4.880 | 4.630 | 4.690 | 418,290 | -0.04(-0.85%) |
Mar 01, 2012 | 4.720 | 4.820 | 4.630 | 4.730 | 439,443 | +0.07(+1.50%) |
Feb 29, 2012 | 4.510 | 4.798 | 4.490 | 4.660 | 640,382 | +0.15(+3.33%) |
Feb 28, 2012 | 4.430 | 4.540 | 4.380 | 4.510 | 502,605 | +0.12(+2.73%) |
Feb 27, 2012 | 4.270 | 4.440 | 4.220 | 4.390 | 133,844 | +0.08(+1.86%) |
Feb 24, 2012 | 4.200 | 4.450 | 4.110 | 4.310 | 1,126,569 | +0.10(+2.38%) |
Feb 23, 2012 | 4.220 | 4.250 | 4.171 | 4.210 | 336,731 | +0.02(+0.48%) |
Feb 22, 2012 | 4.370 | 4.370 | 4.180 | 4.190 | 351,269 | -0.20(-4.56%) |
Feb 21, 2012 | 4.550 | 4.590 | 4.300 | 4.390 | 590,405 | -0.13(-2.88%) |
Feb 17, 2012 | 3.990 | 4.580 | 3.990 | 4.520 | 1,732,551 | +0.52(+13.00%) |
Feb 16, 2012 | 4.000 | 4.020 | 3.810 | 4.000 | 527,330 | -0.11(-2.68%) |
Feb 15, 2012 | 4.240 | 4.290 | 3.960 | 4.110 | 1,846,329 | +0.44(+11.99%) |
Feb 14, 2012 | 3.880 | 3.890 | 3.550 | 3.670 | 359,199 | -0.23(-5.90%) |
Feb 13, 2012 | 3.920 | 4.050 | 3.890 | 3.900 | 152,172 | +0.06(+1.56%) |
Feb 10, 2012 | 3.910 | 3.970 | 3.840 | 3.840 | 144,906 | -0.12(-3.03%) |
Feb 09, 2012 | 4.080 | 4.080 | 3.920 | 3.960 | 127,214 | -0.11(-2.70%) |
Feb 08, 2012 | 3.880 | 4.090 | 3.820 | 4.070 | 206,145 | +0.20(+5.17%) |
Feb 07, 2012 | 3.950 | 3.990 | 3.851 | 3.870 | 177,002 | -0.06(-1.53%) |
Feb 06, 2012 | 3.980 | 4.040 | 3.890 | 3.930 | 241,502 | -0.10(-2.48%) |
Feb 03, 2012 | 4.000 | 4.070 | 3.930 | 4.030 | 514,430 | +0.18(+4.68%) |
Feb 02, 2012 | 3.570 | 3.850 | 3.540 | 3.850 | 574,775 | +0.31(+8.76%) |
Feb 01, 2012 | 3.500 | 3.550 | 3.470 | 3.540 | 188,424 | +0.05(+1.43%) |
Jan 31, 2012 | 3.520 | 3.520 | 3.400 | 3.490 | 248,852 | -0.01(-0.29%) |
Jan 30, 2012 | 3.420 | 3.550 | 3.360 | 3.500 | 499,516 | +0.02(+0.57%) |
Jan 27, 2012 | 3.010 | 3.500 | 3.000 | 3.480 | 535,016 | +0.45(+14.85%) |
Jan 26, 2012 | 3.030 | 3.080 | 2.920 | 3.030 | 203,191 | +0.05(+1.68%) |
Jan 25, 2012 | 2.940 | 3.040 | 2.870 | 2.980 | 153,778 | +0.06(+2.05%) |
Jan 24, 2012 | 2.950 | 3.010 | 2.890 | 2.920 | 142,165 | -0.04(-1.35%) |
Jan 23, 2012 | 2.840 | 3.330 | 2.750 | 2.960 | 572,324 | +0.11(+3.86%) |
Jan 20, 2012 | 2.780 | 2.860 | 2.780 | 2.850 | 112,284 | +0.06(+2.15%) |
Jan 19, 2012 | 2.830 | 2.870 | 2.770 | 2.790 | 90,617 | -0.03(-1.06%) |
Jan 18, 2012 | 2.830 | 2.870 | 2.740 | 2.820 | 198,814 | -0.02(-0.70%) |
Jan 17, 2012 | 2.880 | 2.900 | 2.810 | 2.840 | 197,084 | -0.01(-0.35%) |
Jan 13, 2012 | 2.870 | 2.920 | 2.760 | 2.850 | 264,081 | -0.07(-2.40%) |
Jan 12, 2012 | 2.510 | 2.950 | 2.430 | 2.920 | 932,186 | +0.41(+16.33%) |
Jan 11, 2012 | 2.500 | 2.530 | 2.440 | 2.510 | 173,823 | +0.00(+0.00%) |
Jan 10, 2012 | 2.500 | 2.540 | 2.440 | 2.510 | 239,138 | +0.02(+0.80%) |
Jan 09, 2012 | 2.500 | 2.550 | 2.450 | 2.490 | 563,776 | +0.08(+3.32%) |
Jan 06, 2012 | 2.460 | 2.480 | 2.400 | 2.410 | 133,278 | -0.06(-2.43%) |
Jan 05, 2012 | 2.390 | 2.510 | 2.390 | 2.470 | 122,403 | +0.06(+2.49%) |
Jan 04, 2012 | 2.380 | 2.460 | 2.370 | 2.410 | 115,965 | -0.06(-2.43%) |
Dec 30, 2011 | 2.370 | 2.500 | 2.340 | 2.470 | 289,600 | +0.10(+4.22%) |
Dec 29, 2011 | 2.300 | 2.400 | 2.300 | 2.370 | 195,701 | +0.08(+3.49%) |
Dec 28, 2011 | 2.390 | 2.400 | 2.280 | 2.290 | 202,578 | -0.12(-4.98%) |
Dec 27, 2011 | 2.450 | 2.470 | 2.380 | 2.410 | 155,529 | -0.07(-2.82%) |
Dec 23, 2011 | 2.530 | 2.530 | 2.450 | 2.480 | 86,824 | -0.04(-1.59%) |
Dec 21, 2011 | 2.460 | 2.560 | 2.430 | 2.520 | 236,495 | +0.04(+1.61%) |
Dec 20, 2011 | 2.490 | 2.510 | 2.420 | 2.480 | 245,012 | +0.07(+2.90%) |
Dec 19, 2011 | 2.500 | 2.550 | 2.370 | 2.410 | 130,022 | -0.07(-2.82%) |
Dec 16, 2011 | 2.520 | 2.520 | 2.440 | 2.480 | 136,591 | -0.01(-0.40%) |
Dec 15, 2011 | 2.540 | 2.540 | 2.470 | 2.490 | 81,670 | -0.01(-0.40%) |
Dec 14, 2011 | 2.450 | 2.530 | 2.450 | 2.500 | 153,387 | +0.02(+0.81%) |
Dec 13, 2011 | 2.590 | 2.610 | 2.450 | 2.480 | 106,762 | -0.09(-3.50%) |
Dec 12, 2011 | 2.610 | 2.750 | 2.510 | 2.570 | 410,749 | -0.09(-3.38%) |
Dec 09, 2011 | 2.720 | 2.790 | 2.590 | 2.660 | 204,462 | -0.05(-1.85%) |
Dec 08, 2011 | 2.820 | 2.850 | 2.700 | 2.710 | 78,531 | -0.15(-5.24%) |
Dec 07, 2011 | 2.830 | 2.870 | 2.830 | 2.860 | 65,099 | +0.00(+0.00%) |
Dec 06, 2011 | 2.890 | 2.910 | 2.810 | 2.860 | 89,994 | -0.06(-2.05%) |
Dec 05, 2011 | 2.940 | 2.960 | 2.890 | 2.920 | 132,510 | -0.02(-0.68%) |
Dec 02, 2011 | 2.960 | 2.960 | 2.790 | 2.940 | 134,868 | +0.02(+0.68%) |
Dec 01, 2011 | 2.860 | 2.990 | 2.820 | 2.920 | 142,423 | +0.04(+1.39%) |
Nov 30, 2011 | 2.790 | 2.880 | 2.690 | 2.880 | 203,219 | +0.21(+7.87%) |
Nov 29, 2011 | 2.690 | 2.720 | 2.600 | 2.670 | 83,147 | -0.02(-0.74%) |
Nov 28, 2011 | 2.760 | 2.790 | 2.640 | 2.690 | 136,994 | +0.06(+2.28%) |
Nov 25, 2011 | 2.600 | 2.750 | 2.600 | 2.630 | 51,047 | +0.02(+0.77%) |
Nov 23, 2011 | 2.690 | 2.760 | 2.590 | 2.610 | 130,130 | -0.10(-3.69%) |
Nov 22, 2011 | 2.700 | 2.800 | 2.700 | 2.710 | 115,204 | +0.00(+0.00%) |
Nov 21, 2011 | 2.740 | 2.930 | 2.690 | 2.710 | 156,622 | -0.11(-3.90%) |
Nov 18, 2011 | 2.750 | 2.850 | 2.710 | 2.820 | 86,871 | +0.11(+4.06%) |
Nov 17, 2011 | 2.910 | 2.950 | 2.680 | 2.710 | 202,501 | -0.20(-6.87%) |
Nov 16, 2011 | 2.900 | 3.000 | 2.860 | 2.910 | 143,529 | -0.05(-1.69%) |
Nov 15, 2011 | 2.910 | 3.010 | 2.880 | 2.960 | 61,354 | +0.04(+1.37%) |
Nov 14, 2011 | 3.010 | 3.020 | 2.910 | 2.920 | 115,597 | -0.11(-3.63%) |
Nov 11, 2011 | 2.930 | 3.030 | 2.875 | 3.030 | 128,561 | +0.15(+5.21%) |
Nov 10, 2011 | 2.930 | 2.930 | 2.838 | 2.880 | 64,048 | +0.00(+0.00%) |
Nov 09, 2011 | 2.950 | 3.020 | 2.870 | 2.880 | 240,901 | -0.20(-6.49%) |
Nov 08, 2011 | 3.050 | 3.140 | 2.960 | 3.080 | 265,268 | +0.18(+6.21%) |
Nov 07, 2011 | 2.990 | 3.040 | 2.860 | 2.900 | 73,037 | -0.09(-3.01%) |
Nov 04, 2011 | 2.940 | 3.031 | 2.840 | 2.990 | 120,757 | +0.01(+0.34%) |
Nov 03, 2011 | 3.100 | 3.100 | 2.970 | 2.980 | 145,041 | -0.07(-2.30%) |
Nov 02, 2011 | 2.950 | 3.080 | 2.750 | 3.050 | 203,076 | +0.10(+3.39%) |
Nov 01, 2011 | 2.890 | 3.060 | 2.874 | 2.950 | 134,500 | -0.12(-3.91%) |
Oct 31, 2011 | 3.160 | 3.170 | 2.970 | 3.070 | 106,869 | -0.16(-4.95%) |
Oct 28, 2011 | 3.270 | 3.270 | 3.190 | 3.230 | 103,224 | -0.05(-1.52%) |
Oct 27, 2011 | 3.230 | 3.330 | 3.151 | 3.280 | 296,582 | +0.19(+6.15%) |
Oct 26, 2011 | 2.950 | 3.090 | 2.894 | 3.090 | 140,585 | +0.19(+6.55%) |
Oct 25, 2011 | 2.990 | 2.990 | 2.890 | 2.900 | 108,466 | -0.12(-3.97%) |
Oct 24, 2011 | 2.880 | 3.050 | 2.870 | 3.020 | 252,308 | +0.15(+5.23%) |
Oct 21, 2011 | 2.820 | 2.880 | 2.744 | 2.870 | 97,707 | +0.12(+4.36%) |
Oct 20, 2011 | 2.790 | 2.790 | 2.690 | 2.750 | 88,877 | -0.03(-1.08%) |
Oct 19, 2011 | 2.840 | 2.950 | 2.770 | 2.780 | 155,846 | -0.07(-2.46%) |
Oct 18, 2011 | 2.610 | 2.870 | 2.560 | 2.850 | 174,584 | +0.25(+9.62%) |
Oct 17, 2011 | 2.670 | 2.700 | 2.570 | 2.600 | 146,695 | -0.14(-5.11%) |
Oct 14, 2011 | 2.740 | 2.780 | 2.722 | 2.740 | 86,955 | +0.04(+1.48%) |
Oct 13, 2011 | 2.770 | 2.790 | 2.621 | 2.700 | 117,857 | -0.08(-2.88%) |
Oct 12, 2011 | 2.825 | 2.930 | 2.770 | 2.780 | 221,186 | -0.04(-1.42%) |
Oct 11, 2011 | 2.590 | 2.860 | 2.590 | 2.820 | 162,525 | +0.19(+7.22%) |
Oct 10, 2011 | 2.530 | 2.630 | 2.470 | 2.630 | 134,837 | +0.17(+6.91%) |
Oct 07, 2011 | 2.620 | 2.690 | 2.450 | 2.460 | 220,578 | -0.15(-5.75%) |
Oct 06, 2011 | 2.680 | 2.790 | 2.500 | 2.610 | 226,148 | -0.09(-3.33%) |
Oct 05, 2011 | 2.750 | 2.990 | 2.640 | 2.700 | 703,129 | +0.08(+3.05%) |
Oct 04, 2011 | 2.480 | 2.640 | 2.400 | 2.620 | 190,607 | +0.12(+4.80%) |
Oct 03, 2011 | 2.750 | 2.820 | 2.500 | 2.500 | 225,089 | -0.26(-9.42%) |
Sep 30, 2011 | 2.780 | 2.840 | 2.670 | 2.760 | 170,547 | -0.08(-2.82%) |
Sep 29, 2011 | 2.910 | 2.950 | 2.640 | 2.840 | 204,874 | +0.04(+1.43%) |
Sep 28, 2011 | 2.920 | 2.960 | 2.790 | 2.800 | 126,776 | -0.13(-4.44%) |
Sep 27, 2011 | 2.910 | 3.000 | 2.850 | 2.930 | 189,589 | +0.07(+2.45%) |
Sep 26, 2011 | 2.800 | 2.870 | 2.760 | 2.860 | 116,573 | +0.08(+2.88%) |
Sep 23, 2011 | 2.680 | 2.830 | 2.680 | 2.780 | 86,815 | +0.11(+4.12%) |
Sep 22, 2011 | 2.670 | 2.820 | 2.640 | 2.670 | 230,792 | -0.12(-4.30%) |
Sep 21, 2011 | 2.900 | 2.957 | 2.770 | 2.790 | 136,964 | -0.10(-3.46%) |
Sep 20, 2011 | 2.910 | 2.960 | 2.890 | 2.890 | 102,257 | +0.01(+0.35%) |
Sep 19, 2011 | 2.850 | 2.950 | 2.810 | 2.880 | 106,010 | -0.03(-1.03%) |
Sep 16, 2011 | 2.970 | 3.000 | 2.790 | 2.910 | 339,682 | -0.03(-1.02%) |
Sep 15, 2011 | 2.970 | 3.030 | 2.830 | 2.940 | 174,845 | +0.01(+0.34%) |
Sep 14, 2011 | 2.920 | 2.970 | 2.830 | 2.930 | 100,729 | +0.04(+1.38%) |
Sep 13, 2011 | 2.840 | 2.910 | 2.820 | 2.890 | 163,751 | +0.07(+2.48%) |
Sep 12, 2011 | 2.720 | 2.899 | 2.720 | 2.820 | 201,384 | +0.06(+2.17%) |
Sep 09, 2011 | 2.900 | 2.950 | 2.730 | 2.760 | 266,906 | -0.19(-6.44%) |
Sep 08, 2011 | 2.980 | 3.060 | 2.890 | 2.950 | 183,677 | -0.05(-1.67%) |
Sep 07, 2011 | 2.940 | 3.060 | 2.935 | 3.000 | 223,986 | +0.14(+4.90%) |
Sep 06, 2011 | 2.760 | 2.940 | 2.760 | 2.860 | 457,932 | -0.05(-1.72%) |
Sep 02, 2011 | 2.960 | 3.080 | 2.850 | 2.910 | 334,558 | -0.13(-4.28%) |
Sep 01, 2011 | 3.310 | 3.310 | 3.010 | 3.040 | 259,433 | -0.26(-7.88%) |
Aug 31, 2011 | 3.430 | 3.450 | 3.240 | 3.300 | 282,502 | -0.07(-2.08%) |
Aug 30, 2011 | 3.260 | 3.460 | 3.200 | 3.370 | 804,175 | +0.26(+8.36%) |
Aug 29, 2011 | 2.770 | 3.178 | 2.760 | 3.110 | 534,363 | +0.39(+14.34%) |
Aug 26, 2011 | 2.600 | 2.760 | 2.600 | 2.720 | 139,437 | +0.08(+3.03%) |
Aug 25, 2011 | 2.730 | 2.760 | 2.630 | 2.640 | 145,173 | -0.08(-2.94%) |
Aug 24, 2011 | 2.700 | 2.720 | 2.645 | 2.720 | 78,478 | +0.01(+0.37%) |
Aug 23, 2011 | 2.550 | 2.720 | 2.500 | 2.710 | 229,500 | +0.19(+7.54%) |
Aug 22, 2011 | 2.550 | 2.620 | 2.480 | 2.520 | 188,787 | +0.05(+2.02%) |
Aug 19, 2011 | 2.470 | 2.600 | 2.450 | 2.470 | 256,240 | -0.01(-0.40%) |
Aug 18, 2011 | 2.540 | 2.570 | 2.450 | 2.480 | 186,141 | -0.17(-6.42%) |
Aug 17, 2011 | 2.620 | 2.700 | 2.590 | 2.650 | 99,747 | +0.05(+1.92%) |
Aug 16, 2011 | 2.660 | 2.680 | 2.570 | 2.600 | 147,289 | -0.12(-4.41%) |
Aug 15, 2011 | 2.570 | 2.770 | 2.570 | 2.720 | 249,127 | +0.18(+7.09%) |
Aug 12, 2011 | 2.620 | 2.690 | 2.490 | 2.540 | 161,772 | -0.04(-1.55%) |
Aug 11, 2011 | 2.480 | 2.660 | 2.480 | 2.580 | 273,650 | +0.12(+4.88%) |
Aug 10, 2011 | 2.590 | 2.650 | 2.440 | 2.460 | 274,243 | -0.19(-7.17%) |
Aug 09, 2011 | 2.470 | 2.670 | 2.350 | 2.650 | 377,453 | +0.34(+14.72%) |
Aug 08, 2011 | 2.550 | 2.600 | 2.300 | 2.310 | 581,246 | -0.38(-14.13%) |
Aug 05, 2011 | 2.740 | 2.800 | 2.550 | 2.690 | 380,281 | -0.03(-1.10%) |
Aug 04, 2011 | 3.150 | 3.150 | 2.620 | 2.720 | 601,005 | -0.56(-17.07%) |
Aug 03, 2011 | 3.270 | 3.300 | 3.040 | 3.280 | 228,927 | +0.09(+2.82%) |
Aug 02, 2011 | 3.300 | 3.375 | 3.190 | 3.190 | 126,548 | -0.15(-4.35%) |
Aug 01, 2011 | 3.470 | 3.520 | 3.260 | 3.335 | 194,299 | -0.06(-1.91%) |
Jul 29, 2011 | 3.460 | 3.460 | 3.335 | 3.400 | 197,532 | -0.12(-3.41%) |
Jul 28, 2011 | 3.430 | 3.590 | 3.410 | 3.520 | 186,791 | +0.11(+3.23%) |
Jul 27, 2011 | 3.720 | 3.780 | 3.390 | 3.410 | 292,242 | -0.32(-8.58%) |
Jul 26, 2011 | 3.750 | 3.800 | 3.720 | 3.730 | 195,409 | -0.03(-0.80%) |
Jul 25, 2011 | 3.840 | 3.870 | 3.750 | 3.760 | 99,431 | -0.13(-3.34%) |
Jul 22, 2011 | 3.910 | 3.944 | 3.870 | 3.890 | 58,777 | -0.02(-0.51%) |
Jul 21, 2011 | 3.810 | 3.920 | 3.770 | 3.910 | 106,131 | +0.11(+2.89%) |
Jul 20, 2011 | 3.800 | 3.860 | 3.761 | 3.800 | 61,499 | +0.01(+0.26%) |
Jul 19, 2011 | 3.950 | 3.960 | 3.750 | 3.790 | 204,930 | -0.12(-3.07%) |
Jul 18, 2011 | 3.920 | 3.980 | 3.825 | 3.910 | 113,959 | -0.02(-0.51%) |
Jul 15, 2011 | 3.900 | 3.930 | 3.870 | 3.930 | 88,076 | +0.03(+0.77%) |
Jul 14, 2011 | 3.920 | 3.930 | 3.720 | 3.900 | 189,243 | -0.02(-0.51%) |
Jul 13, 2011 | 3.880 | 4.010 | 3.860 | 3.920 | 100,737 | +0.03(+0.77%) |
Jul 12, 2011 | 3.880 | 3.990 | 3.835 | 3.890 | 128,930 | +0.00(+0.00%) |
Jul 11, 2011 | 3.860 | 3.970 | 3.790 | 3.890 | 98,467 | -0.03(-0.77%) |
Jul 08, 2011 | 3.730 | 3.970 | 3.730 | 3.920 | 197,371 | +0.09(+2.35%) |
Jul 07, 2011 | 3.840 | 3.900 | 3.760 | 3.830 | 188,110 | +0.03(+0.79%) |
Jul 06, 2011 | 3.750 | 3.960 | 3.640 | 3.800 | 224,669 | +0.05(+1.33%) |
Jul 05, 2011 | 3.780 | 3.790 | 3.630 | 3.750 | 230,888 | -0.03(-0.79%) |
Jul 01, 2011 | 3.820 | 3.890 | 3.730 | 3.780 | 122,083 | -0.04(-1.05%) |
Jun 30, 2011 | 3.820 | 3.860 | 3.720 | 3.820 | 188,897 | +0.00(+0.00%) |
Jun 29, 2011 | 3.870 | 3.905 | 3.774 | 3.820 | 168,008 | -0.12(-3.05%) |
Jun 28, 2011 | 3.830 | 3.960 | 3.800 | 3.940 | 172,792 | +0.14(+3.68%) |
Jun 27, 2011 | 3.760 | 3.880 | 3.660 | 3.800 | 177,501 | -0.04(-1.04%) |
Jun 24, 2011 | 3.810 | 3.860 | 3.745 | 3.840 | 400,064 | -0.03(-0.78%) |
Jun 23, 2011 | 3.780 | 3.880 | 3.690 | 3.870 | 242,060 | +0.04(+1.04%) |
Jun 22, 2011 | 3.980 | 4.030 | 3.820 | 3.830 | 229,700 | -0.19(-4.73%) |
Jun 21, 2011 | 3.960 | 4.040 | 3.930 | 4.020 | 133,284 | +0.09(+2.29%) |
Jun 20, 2011 | 3.980 | 4.050 | 3.920 | 3.930 | 140,957 | -0.07(-1.75%) |
Jun 17, 2011 | 4.020 | 4.070 | 3.960 | 4.000 | 425,830 | +0.01(+0.25%) |
Jun 16, 2011 | 3.950 | 4.040 | 3.910 | 3.990 | 179,208 | +0.05(+1.27%) |
Jun 15, 2011 | 4.000 | 4.100 | 3.900 | 3.940 | 291,359 | -0.07(-1.75%) |
Jun 14, 2011 | 4.040 | 4.290 | 3.950 | 4.010 | 796,431 | +0.01(+0.25%) |
Jun 13, 2011 | 3.600 | 4.250 | 3.600 | 4.000 | 1,141,080 | +0.45(+12.68%) |
Jun 10, 2011 | 3.390 | 3.650 | 3.380 | 3.550 | 501,950 | +0.25(+7.58%) |
Jun 09, 2011 | 3.300 | 3.320 | 3.210 | 3.300 | 114,496 | +0.01(+0.30%) |
Jun 08, 2011 | 3.340 | 3.340 | 3.265 | 3.290 | 119,658 | -0.07(-2.08%) |
Jun 07, 2011 | 3.270 | 3.410 | 3.250 | 3.360 | 143,093 | +0.12(+3.70%) |
Jun 06, 2011 | 3.410 | 3.450 | 3.215 | 3.240 | 218,034 | -0.11(-3.28%) |
Jun 03, 2011 | 3.380 | 3.510 | 3.350 | 3.350 | 172,067 | +0.14(+4.36%) |
May 24, 2011 | 3.310 | 3.310 | 3.170 | 3.210 | 277,605 | -0.07(-2.13%) |
May 23, 2011 | 3.250 | 3.350 | 3.250 | 3.280 | 169,748 | -0.02(-0.61%) |
May 20, 2011 | 3.310 | 3.380 | 3.270 | 3.300 | 127,824 | -0.03(-0.90%) |
May 19, 2011 | 3.400 | 3.430 | 3.300 | 3.330 | 105,696 | -0.02(-0.60%) |
May 18, 2011 | 3.310 | 3.360 | 3.260 | 3.350 | 104,077 | +0.04(+1.21%) |
May 17, 2011 | 3.360 | 3.390 | 3.260 | 3.310 | 237,321 | -0.02(-0.60%) |
May 16, 2011 | 3.420 | 3.560 | 3.300 | 3.330 | 248,814 | -0.12(-3.62%) |
May 13, 2011 | 3.570 | 3.590 | 3.450 | 3.455 | 108,094 | -0.10(-2.95%) |
May 12, 2011 | 3.380 | 3.590 | 3.350 | 3.560 | 217,519 | +0.16(+4.71%) |
May 11, 2011 | 3.490 | 3.500 | 3.350 | 3.400 | 170,063 | -0.10(-2.86%) |
May 10, 2011 | 3.450 | 3.540 | 3.440 | 3.500 | 277,599 | +0.07(+2.04%) |
May 09, 2011 | 3.400 | 3.440 | 3.350 | 3.430 | 270,296 | +0.01(+0.15%) |
May 06, 2011 | 3.390 | 3.480 | 3.300 | 3.425 | 245,634 | +0.09(+2.85%) |
May 05, 2011 | 3.440 | 3.450 | 3.320 | 3.330 | 237,359 | -0.15(-4.31%) |
May 04, 2011 | 3.630 | 3.640 | 3.410 | 3.480 | 271,117 | -0.14(-3.87%) |
May 03, 2011 | 3.730 | 3.760 | 3.620 | 3.620 | 140,799 | -0.13(-3.47%) |