Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.800 | 4.070 | 3.612 | 4.070 | 9,602 | +0.44(+12.12%) |
May 30, 2012 | 3.590 | 3.817 | 3.510 | 3.630 | 2,218 | +0.03(+0.83%) |
May 29, 2012 | 3.870 | 4.000 | 3.510 | 3.600 | 74,665 | -0.20(-5.26%) |
May 25, 2012 | 3.920 | 4.120 | 3.710 | 3.800 | 10,083 | -0.07(-1.81%) |
May 24, 2012 | 3.880 | 4.050 | 3.850 | 3.870 | 23,487 | +0.00(+0.13%) |
May 23, 2012 | 4.050 | 4.050 | 3.810 | 3.865 | 28,700 | -0.10(-2.64%) |
May 22, 2012 | 4.110 | 4.112 | 3.960 | 3.970 | 6,869 | -0.10(-2.58%) |
May 21, 2012 | 4.050 | 4.150 | 4.000 | 4.075 | 6,123 | +0.03(+0.62%) |
May 18, 2012 | 4.080 | 4.100 | 4.000 | 4.050 | 6,300 | -0.05(-1.22%) |
May 16, 2012 | 3.980 | 4.100 | 4.100 | 4.100 | 3,900 | -0.01(-0.25%) |
May 15, 2012 | 4.010 | 4.110 | 4.010 | 4.110 | 1,200 | +0.11(+2.75%) |
May 14, 2012 | 4.020 | 4.020 | 4.000 | 4.000 | 1,294 | -0.11(-2.68%) |
May 11, 2012 | 4.000 | 4.110 | 4.000 | 4.110 | 3,500 | +0.11(+2.75%) |
May 10, 2012 | 4.070 | 4.070 | 4.000 | 4.000 | 9,800 | -0.09(-2.20%) |
May 09, 2012 | 4.110 | 4.110 | 4.000 | 4.090 | 4,400 | -0.01(-0.24%) |
May 08, 2012 | 4.180 | 4.180 | 3.990 | 4.100 | 5,600 | -0.07(-1.68%) |
May 07, 2012 | 4.300 | 4.300 | 4.050 | 4.170 | 7,160 | +0.06(+1.46%) |
May 04, 2012 | 4.200 | 4.300 | 4.110 | 4.110 | 2,117 | -0.23(-5.30%) |
May 02, 2012 | 4.160 | 4.340 | 4.340 | 4.340 | 7,000 | +0.18(+4.33%) |
May 01, 2012 | 4.250 | 4.320 | 4.060 | 4.160 | 14,795 | -0.09(-2.12%) |
Apr 30, 2012 | 4.200 | 4.300 | 4.100 | 4.250 | 16,298 | +0.15(+3.66%) |
Apr 27, 2012 | 4.100 | 4.200 | 4.100 | 4.100 | 9,264 | +0.08(+1.99%) |
Apr 26, 2012 | 4.040 | 4.100 | 3.970 | 4.020 | 3,139 | -0.08(-1.95%) |
Apr 25, 2012 | 4.200 | 4.250 | 3.970 | 4.100 | 19,772 | -0.10(-2.38%) |
Apr 24, 2012 | 4.190 | 4.200 | 4.100 | 4.200 | 5,811 | +0.03(+0.72%) |
Apr 23, 2012 | 4.170 | 4.170 | 4.170 | 4.170 | 1,900 | +0.00(+0.00%) |
Apr 20, 2012 | 4.030 | 4.170 | 4.030 | 4.170 | 9,535 | +0.17(+4.25%) |
Apr 19, 2012 | 3.990 | 4.000 | 3.990 | 4.000 | 3,926 | +0.00(+0.00%) |
Apr 18, 2012 | 4.000 | 4.000 | 3.980 | 4.000 | 5,600 | -0.05(-1.23%) |
Apr 17, 2012 | 3.950 | 4.050 | 3.950 | 4.050 | 2,400 | +0.06(+1.50%) |
Apr 16, 2012 | 3.761 | 3.990 | 3.750 | 3.990 | 7,670 | -0.01(-0.25%) |
Apr 12, 2012 | 4.110 | 4.000 | 4.000 | 4.000 | 11,200 | -0.14(-3.38%) |
Apr 11, 2012 | 4.150 | 4.150 | 4.040 | 4.140 | 5,493 | -0.02(-0.48%) |
Apr 10, 2012 | 4.190 | 4.200 | 4.160 | 4.160 | 4,906 | -0.11(-2.58%) |
Apr 04, 2012 | 4.280 | 4.270 | 4.270 | 4.270 | 900 | -0.10(-2.29%) |
Apr 03, 2012 | 4.240 | 4.380 | 4.150 | 4.370 | 4,100 | +0.02(+0.46%) |
Apr 02, 2012 | 4.380 | 4.380 | 4.100 | 4.350 | 6,914 | -0.06(-1.36%) |
Mar 30, 2012 | 4.300 | 4.430 | 4.200 | 4.410 | 3,622 | +0.18(+4.26%) |
Mar 29, 2012 | 4.470 | 4.470 | 4.130 | 4.230 | 5,788 | -0.25(-5.58%) |
Mar 28, 2012 | 4.400 | 4.480 | 4.280 | 4.480 | 11,973 | +0.19(+4.43%) |
Mar 27, 2012 | 4.320 | 4.320 | 4.100 | 4.290 | 18,342 | -0.04(-0.92%) |
Mar 26, 2012 | 4.290 | 4.500 | 4.250 | 4.330 | 11,814 | +0.07(+1.64%) |
Mar 23, 2012 | 4.240 | 4.300 | 4.100 | 4.260 | 34,046 | +0.01(+0.24%) |
Mar 22, 2012 | 4.200 | 4.300 | 4.200 | 4.250 | 7,300 | +0.03(+0.71%) |
Mar 21, 2012 | 4.240 | 4.320 | 4.100 | 4.220 | 24,119 | -0.03(-0.71%) |
Mar 20, 2012 | 4.230 | 4.293 | 4.100 | 4.250 | 15,900 | +0.00(+0.00%) |
Mar 19, 2012 | 4.300 | 4.320 | 4.120 | 4.250 | 8,014 | -0.07(-1.62%) |
Mar 16, 2012 | 4.130 | 4.320 | 4.130 | 4.320 | 9,176 | +0.16(+3.85%) |
Mar 15, 2012 | 4.140 | 4.200 | 4.140 | 4.160 | 19,370 | -0.04(-0.95%) |
Mar 14, 2012 | 4.010 | 4.200 | 4.000 | 4.200 | 12,954 | +0.19(+4.74%) |
Mar 13, 2012 | 4.200 | 4.200 | 4.010 | 4.010 | 16,687 | -0.24(-5.65%) |
Mar 12, 2012 | 4.200 | 4.250 | 4.200 | 4.250 | 10,084 | +0.05(+1.19%) |
Mar 09, 2012 | 4.120 | 4.300 | 4.090 | 4.200 | 14,420 | +0.07(+1.69%) |
Mar 08, 2012 | 4.170 | 4.250 | 3.810 | 4.130 | 81,491 | -0.01(-0.24%) |
Mar 07, 2012 | 4.250 | 4.250 | 4.120 | 4.140 | 1,600 | -0.11(-2.59%) |
Mar 06, 2012 | 4.200 | 4.250 | 4.120 | 4.250 | 3,800 | +0.00(+0.00%) |
Mar 05, 2012 | 4.180 | 4.250 | 4.040 | 4.250 | 18,739 | +0.10(+2.41%) |
Mar 02, 2012 | 4.180 | 4.180 | 4.140 | 4.150 | 775 | -0.05(-1.19%) |
Mar 01, 2012 | 4.030 | 4.200 | 4.030 | 4.200 | 6,868 | +0.12(+2.94%) |
Feb 29, 2012 | 4.150 | 4.250 | 3.950 | 4.080 | 36,493 | -0.14(-3.32%) |
Feb 27, 2012 | 4.090 | 4.220 | 4.220 | 4.220 | 4,800 | +0.10(+2.49%) |
Feb 23, 2012 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.17(+4.24%) |
Feb 22, 2012 | 4.040 | 4.130 | 3.950 | 3.950 | 11,508 | -0.09(-2.23%) |
Feb 21, 2012 | 4.100 | 4.100 | 4.000 | 4.040 | 29,549 | -0.06(-1.46%) |
Feb 17, 2012 | 4.200 | 4.200 | 4.100 | 4.100 | 7,854 | -0.12(-2.84%) |
Feb 16, 2012 | 3.960 | 4.220 | 3.960 | 4.220 | 24,600 | +0.26(+6.57%) |
Feb 15, 2012 | 3.960 | 3.970 | 3.960 | 3.960 | 5,340 | -0.01(-0.25%) |
Feb 14, 2012 | 3.970 | 3.970 | 3.970 | 3.970 | 2,000 | -0.11(-2.70%) |
Feb 13, 2012 | 4.010 | 4.080 | 4.000 | 4.080 | 9,689 | +0.11(+2.77%) |
Feb 10, 2012 | 4.110 | 4.110 | 3.950 | 3.970 | 26,900 | -0.11(-2.70%) |
Feb 09, 2012 | 4.160 | 4.160 | 4.080 | 4.080 | 8,699 | -0.07(-1.69%) |
Feb 08, 2012 | 4.170 | 4.220 | 4.150 | 4.150 | 5,900 | -0.01(-0.24%) |
Feb 07, 2012 | 4.120 | 4.220 | 4.100 | 4.160 | 14,400 | +0.01(+0.24%) |
Feb 06, 2012 | 3.930 | 4.150 | 3.850 | 4.150 | 13,451 | +0.22(+5.60%) |
Feb 03, 2012 | 3.910 | 3.970 | 3.903 | 3.930 | 11,639 | +0.04(+1.03%) |
Feb 02, 2012 | 3.880 | 3.920 | 3.810 | 3.890 | 10,244 | +0.04(+1.04%) |
Feb 01, 2012 | 3.780 | 3.910 | 3.780 | 3.850 | 12,484 | -0.05(-1.28%) |
Jan 31, 2012 | 3.900 | 3.900 | 3.820 | 3.900 | 3,581 | +0.02(+0.52%) |
Jan 30, 2012 | 3.840 | 3.910 | 3.840 | 3.880 | 1,600 | -0.01(-0.26%) |
Jan 27, 2012 | 3.770 | 3.950 | 3.740 | 3.890 | 16,156 | +0.14(+3.73%) |
Jan 26, 2012 | 3.820 | 3.820 | 3.750 | 3.750 | 1,350 | -0.18(-4.58%) |
Jan 25, 2012 | 3.700 | 3.950 | 3.700 | 3.930 | 34,700 | +0.15(+3.97%) |
Jan 24, 2012 | 3.780 | 3.780 | 3.740 | 3.780 | 15,113 | +0.02(+0.53%) |
Jan 23, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.00(+0.00%) |
Jan 20, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 800 | +0.00(+0.00%) |
Jan 19, 2012 | 3.780 | 3.780 | 3.760 | 3.760 | 1,200 | -0.07(-1.83%) |
Jan 18, 2012 | 3.760 | 3.910 | 3.760 | 3.830 | 10,002 | +0.03(+0.79%) |
Jan 17, 2012 | 3.760 | 3.800 | 3.760 | 3.800 | 17,997 | +0.04(+1.06%) |
Jan 13, 2012 | 3.770 | 3.776 | 3.760 | 3.760 | 34,014 | -0.03(-0.79%) |
Jan 12, 2012 | 3.760 | 3.790 | 3.760 | 3.790 | 1,200 | +0.02(+0.53%) |
Jan 11, 2012 | 3.770 | 3.790 | 3.740 | 3.770 | 4,218 | +0.02(+0.53%) |
Jan 10, 2012 | 3.750 | 3.790 | 3.700 | 3.750 | 14,000 | +0.00(+0.00%) |
Jan 09, 2012 | 3.680 | 3.780 | 3.680 | 3.750 | 2,680 | +0.05(+1.35%) |
Jan 06, 2012 | 3.680 | 3.770 | 3.680 | 3.700 | 5,801 | +0.03(+0.82%) |
Jan 05, 2012 | 3.670 | 3.670 | 3.670 | 3.670 | 200 | -0.01(-0.27%) |
Jan 04, 2012 | 3.750 | 3.750 | 3.680 | 3.680 | 3,433 | -0.06(-1.60%) |
Dec 30, 2011 | 3.600 | 3.740 | 3.580 | 3.740 | 15,712 | +0.16(+4.47%) |
Dec 29, 2011 | 3.780 | 3.800 | 3.550 | 3.580 | 32,501 | -0.17(-4.53%) |
Dec 28, 2011 | 3.600 | 3.780 | 3.600 | 3.750 | 8,300 | +0.10(+2.74%) |
Dec 27, 2011 | 3.710 | 3.710 | 3.560 | 3.650 | 8,781 | -0.04(-1.08%) |
Dec 23, 2011 | 3.720 | 3.780 | 3.590 | 3.690 | 1,500 | +0.06(+1.65%) |
Dec 21, 2011 | 3.700 | 3.740 | 3.550 | 3.630 | 4,488 | +0.07(+1.97%) |
Dec 20, 2011 | 3.580 | 3.740 | 3.500 | 3.560 | 800 | -0.02(-0.56%) |
Dec 16, 2011 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | -0.20(-5.29%) |
Dec 14, 2011 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.04(+1.07%) |
Dec 13, 2011 | 3.600 | 3.750 | 3.590 | 3.740 | 14,192 | +0.14(+3.89%) |
Dec 12, 2011 | 3.640 | 3.640 | 3.410 | 3.600 | 8,284 | +0.10(+2.86%) |
Dec 09, 2011 | 3.450 | 3.500 | 3.450 | 3.500 | 5,210 | +0.04(+1.16%) |
Dec 08, 2011 | 3.590 | 3.660 | 3.460 | 3.460 | 8,128 | -0.14(-3.89%) |
Dec 07, 2011 | 3.580 | 3.600 | 3.360 | 3.600 | 1,500 | +0.01(+0.36%) |
Dec 06, 2011 | 3.530 | 3.587 | 3.520 | 3.587 | 600 | +0.07(+1.91%) |
Dec 05, 2011 | 3.630 | 3.630 | 3.520 | 3.520 | 1,300 | -0.22(-5.88%) |
Dec 01, 2011 | 3.720 | 3.740 | 3.740 | 3.740 | 2,200 | +0.07(+1.80%) |
Nov 30, 2011 | 3.510 | 3.760 | 3.510 | 3.674 | 7,543 | +0.02(+0.66%) |
Nov 29, 2011 | 3.500 | 3.650 | 3.500 | 3.650 | 1,033 | +0.00(+0.00%) |
Nov 28, 2011 | 3.680 | 3.680 | 3.340 | 3.650 | 149,969 | +0.11(+3.11%) |
Nov 23, 2011 | 3.500 | 3.540 | 3.540 | 3.540 | 600 | +0.05(+1.43%) |
Nov 22, 2011 | 3.490 | 3.490 | 3.490 | 3.490 | 200 | +0.01(+0.29%) |
Nov 21, 2011 | 3.420 | 3.630 | 3.420 | 3.480 | 4,174 | -0.26(-6.95%) |
Nov 18, 2011 | 3.780 | 4.100 | 3.630 | 3.740 | 3,400 | -0.05(-1.32%) |
Nov 17, 2011 | 3.480 | 3.840 | 3.480 | 3.790 | 41,638 | -0.01(-0.26%) |
Nov 16, 2011 | 3.880 | 3.960 | 3.660 | 3.800 | 26,522 | +0.00(+0.00%) |
Nov 15, 2011 | 3.880 | 4.239 | 3.800 | 3.800 | 7,096 | +0.05(+1.33%) |
Nov 14, 2011 | 3.400 | 3.887 | 3.400 | 3.750 | 7,900 | +0.25(+7.14%) |
Nov 11, 2011 | 3.310 | 3.500 | 3.210 | 3.500 | 14,308 | +0.01(+0.29%) |
Nov 10, 2011 | 3.300 | 3.490 | 3.140 | 3.490 | 17,116 | +0.17(+5.12%) |
Nov 09, 2011 | 3.310 | 3.320 | 3.310 | 3.320 | 1,000 | +0.17(+5.40%) |
Nov 08, 2011 | 3.370 | 3.370 | 3.146 | 3.150 | 1,450 | -0.09(-2.78%) |
Nov 07, 2011 | 3.330 | 3.340 | 3.240 | 3.240 | 2,500 | -0.01(-0.31%) |
Nov 04, 2011 | 3.260 | 3.440 | 3.080 | 3.250 | 9,052 | -0.17(-4.97%) |
Nov 03, 2011 | 3.430 | 3.430 | 3.330 | 3.420 | 2,200 | -0.03(-0.87%) |
Nov 02, 2011 | 3.350 | 3.480 | 3.350 | 3.450 | 2,602 | +0.18(+5.50%) |
Nov 01, 2011 | 3.260 | 3.270 | 3.260 | 3.270 | 500 | -0.14(-4.11%) |
Oct 31, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 200 | +0.00(+0.00%) |
Oct 28, 2011 | 3.500 | 3.500 | 3.310 | 3.410 | 2,825 | -0.05(-1.45%) |
Oct 26, 2011 | 3.300 | 3.460 | 3.460 | 3.460 | 600 | +0.01(+0.29%) |
Oct 25, 2011 | 3.390 | 3.450 | 3.390 | 3.450 | 1,100 | +0.05(+1.47%) |
Oct 24, 2011 | 3.340 | 3.410 | 3.270 | 3.400 | 8,000 | +0.18(+5.59%) |
Oct 20, 2011 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.02(+0.63%) |
Oct 18, 2011 | 3.260 | 3.200 | 3.200 | 3.200 | 4,600 | +0.05(+1.59%) |
Oct 17, 2011 | 3.350 | 3.350 | 3.150 | 3.150 | 4,754 | -0.24(-7.02%) |
Oct 13, 2011 | 3.388 | 3.388 | 3.388 | 3.388 | 0 | -0.11(-3.20%) |
Oct 12, 2011 | 3.500 | 3.500 | 3.490 | 3.500 | 300 | +0.00(+0.00%) |
Oct 11, 2011 | 3.480 | 3.500 | 3.400 | 3.500 | 1,550 | +0.10(+2.94%) |
Oct 10, 2011 | 3.290 | 3.400 | 3.280 | 3.400 | 9,278 | +0.12(+3.66%) |
Oct 07, 2011 | 3.300 | 3.300 | 3.246 | 3.280 | 12,845 | +0.02(+0.61%) |
Oct 06, 2011 | 3.400 | 3.400 | 3.240 | 3.260 | 64,990 | -0.19(-5.51%) |
Oct 05, 2011 | 3.440 | 3.450 | 3.440 | 3.450 | 4,950 | +0.06(+1.77%) |
Oct 04, 2011 | 3.570 | 3.570 | 3.270 | 3.390 | 7,402 | -0.21(-5.83%) |
Oct 03, 2011 | 3.700 | 3.700 | 3.600 | 3.600 | 8,617 | -0.10(-2.70%) |
Sep 30, 2011 | 3.710 | 3.710 | 3.650 | 3.700 | 14,000 | +0.00(+0.00%) |
Sep 29, 2011 | 3.760 | 3.760 | 3.700 | 3.700 | 8,210 | -0.05(-1.33%) |
Sep 28, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 414 | +0.00(+0.00%) |
Sep 27, 2011 | 3.750 | 3.800 | 3.750 | 3.750 | 22,146 | +0.04(+1.08%) |
Sep 26, 2011 | 3.750 | 3.790 | 3.710 | 3.710 | 11,815 | -0.02(-0.54%) |
Sep 23, 2011 | 3.780 | 3.780 | 3.730 | 3.730 | 200 | +0.04(+1.08%) |
Sep 22, 2011 | 3.800 | 3.800 | 3.690 | 3.690 | 550 | -0.15(-3.91%) |
Sep 21, 2011 | 3.810 | 3.850 | 3.810 | 3.840 | 9,988 | +0.10(+2.67%) |
Sep 20, 2011 | 3.830 | 3.840 | 3.740 | 3.740 | 600 | +0.02(+0.54%) |
Sep 19, 2011 | 3.750 | 3.830 | 3.700 | 3.720 | 4,801 | -0.18(-4.62%) |
Sep 16, 2011 | 3.880 | 3.900 | 3.837 | 3.900 | 1,612 | +0.15(+4.00%) |
Sep 14, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.12(-3.10%) |
Sep 13, 2011 | 3.740 | 3.870 | 3.730 | 3.870 | 700 | +0.12(+3.20%) |
Sep 12, 2011 | 3.850 | 3.900 | 3.730 | 3.750 | 1,604 | -0.13(-3.35%) |
Sep 09, 2011 | 3.900 | 3.900 | 3.720 | 3.880 | 1,800 | -0.06(-1.52%) |
Sep 08, 2011 | 3.930 | 3.950 | 3.840 | 3.940 | 2,800 | +0.04(+1.03%) |
Sep 07, 2011 | 4.000 | 4.000 | 3.850 | 3.900 | 1,300 | +0.00(+0.00%) |
Sep 01, 2011 | 3.990 | 3.900 | 3.900 | 3.900 | 1,200 | -0.10(-2.50%) |
Aug 31, 2011 | 3.990 | 4.000 | 3.990 | 4.000 | 600 | +0.05(+1.21%) |
Aug 30, 2011 | 3.820 | 4.050 | 3.820 | 3.952 | 2,850 | -0.02(-0.45%) |
Aug 29, 2011 | 3.750 | 4.030 | 3.750 | 3.970 | 2,762 | +0.22(+5.87%) |
Aug 26, 2011 | 3.720 | 3.750 | 3.680 | 3.750 | 1,700 | +0.01(+0.27%) |
Aug 25, 2011 | 3.730 | 3.750 | 3.600 | 3.740 | 63,000 | -0.01(-0.27%) |
Aug 24, 2011 | 3.630 | 3.750 | 3.630 | 3.750 | 3,860 | +0.09(+2.46%) |
Aug 23, 2011 | 3.690 | 3.700 | 3.650 | 3.660 | 13,400 | -0.02(-0.54%) |
Aug 22, 2011 | 3.600 | 3.680 | 3.490 | 3.680 | 6,795 | +0.18(+5.14%) |
Aug 19, 2011 | 3.480 | 3.500 | 3.480 | 3.500 | 200 | -0.00(-0.14%) |
Aug 18, 2011 | 3.520 | 3.600 | 3.504 | 3.505 | 11,383 | -0.10(-2.64%) |
Aug 17, 2011 | 3.650 | 3.650 | 3.500 | 3.600 | 18,747 | -0.04(-1.10%) |
Aug 16, 2011 | 3.610 | 3.660 | 3.600 | 3.640 | 6,700 | +0.01(+0.28%) |
Aug 15, 2011 | 3.680 | 3.680 | 3.500 | 3.630 | 9,400 | -0.02(-0.55%) |
Aug 12, 2011 | 3.500 | 3.650 | 3.490 | 3.650 | 5,075 | +0.00(+0.00%) |
Aug 11, 2011 | 3.500 | 3.650 | 3.420 | 3.650 | 9,800 | +0.17(+4.89%) |
Aug 10, 2011 | 3.510 | 3.650 | 3.420 | 3.480 | 31,715 | -0.08(-2.25%) |
Aug 09, 2011 | 3.650 | 3.710 | 3.500 | 3.560 | 44,336 | -0.02(-0.56%) |
Aug 08, 2011 | 3.580 | 3.750 | 3.560 | 3.580 | 12,100 | -0.28(-7.25%) |
Aug 05, 2011 | 3.900 | 3.900 | 3.730 | 3.860 | 11,043 | -0.04(-1.03%) |
Aug 04, 2011 | 3.900 | 3.900 | 3.900 | 3.900 | 140 | -0.03(-0.76%) |
Aug 02, 2011 | 3.950 | 3.930 | 3.930 | 3.930 | 3,500 | -0.07(-1.75%) |
Aug 01, 2011 | 4.040 | 4.040 | 3.960 | 4.000 | 5,800 | +0.05(+1.27%) |
Jul 29, 2011 | 3.990 | 4.000 | 3.950 | 3.950 | 2,100 | -0.05(-1.25%) |
Jul 28, 2011 | 3.970 | 4.050 | 3.950 | 4.000 | 6,553 | +0.05(+1.27%) |
Jul 27, 2011 | 3.980 | 4.000 | 3.950 | 3.950 | 6,664 | -0.01(-0.25%) |
Jul 26, 2011 | 4.000 | 4.000 | 3.950 | 3.960 | 23,599 | +0.01(+0.25%) |
Jul 25, 2011 | 4.000 | 4.000 | 3.930 | 3.950 | 22,362 | -0.15(-3.66%) |
Jul 22, 2011 | 4.100 | 4.100 | 4.000 | 4.100 | 1,500 | +0.00(+0.00%) |
Jul 21, 2011 | 4.000 | 4.100 | 3.900 | 4.100 | 20,256 | +0.10(+2.50%) |
Jul 19, 2011 | 3.860 | 4.000 | 4.000 | 4.000 | 1,900 | +0.12(+3.09%) |
Jul 18, 2011 | 3.900 | 3.900 | 3.860 | 3.880 | 9,440 | -0.03(-0.87%) |
Jul 15, 2011 | 3.920 | 3.920 | 3.890 | 3.914 | 3,300 | -0.01(-0.15%) |
Jul 14, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 375 | -0.03(-0.76%) |
Jul 12, 2011 | 3.910 | 3.950 | 3.950 | 3.950 | 800 | +0.05(+1.28%) |
Jul 11, 2011 | 3.880 | 3.900 | 3.880 | 3.900 | 2,000 | -0.08(-2.01%) |
Jul 08, 2011 | 4.010 | 4.010 | 3.950 | 3.980 | 13,100 | +0.01(+0.25%) |
Jul 07, 2011 | 4.000 | 4.072 | 3.970 | 3.970 | 8,459 | +0.01(+0.25%) |
Jul 06, 2011 | 4.000 | 4.000 | 3.950 | 3.960 | 1,200 | -0.03(-0.75%) |
Jul 05, 2011 | 3.980 | 4.000 | 3.980 | 3.990 | 6,546 | +0.04(+1.01%) |
Jul 01, 2011 | 3.910 | 3.950 | 3.862 | 3.950 | 4,859 | -0.06(-1.50%) |
Jun 30, 2011 | 3.910 | 4.064 | 3.910 | 4.010 | 620 | +0.11(+2.82%) |
Jun 29, 2011 | 3.910 | 3.910 | 3.890 | 3.900 | 5,000 | -0.04(-1.07%) |
Jun 28, 2011 | 3.970 | 3.999 | 3.942 | 3.942 | 2,682 | -0.01(-0.20%) |
Jun 27, 2011 | 3.960 | 3.960 | 3.900 | 3.950 | 22,745 | +0.01(+0.25%) |
Jun 24, 2011 | 3.940 | 3.950 | 3.930 | 3.940 | 26,798 | +0.05(+1.29%) |
Jun 23, 2011 | 3.850 | 3.890 | 3.850 | 3.890 | 6,500 | -0.04(-1.02%) |
Jun 22, 2011 | 3.860 | 3.930 | 3.860 | 3.930 | 2,400 | +0.03(+0.77%) |
Jun 21, 2011 | 3.840 | 3.900 | 3.840 | 3.900 | 4,900 | +0.02(+0.52%) |
Jun 20, 2011 | 3.901 | 3.901 | 3.710 | 3.880 | 7,815 | +0.20(+5.43%) |
Jun 17, 2011 | 3.700 | 3.700 | 3.642 | 3.680 | 17,124 | +0.00(+0.00%) |
Jun 16, 2011 | 3.670 | 3.700 | 3.644 | 3.680 | 13,900 | +0.02(+0.55%) |
Jun 15, 2011 | 3.750 | 3.820 | 3.640 | 3.660 | 75,861 | -0.09(-2.40%) |
Jun 14, 2011 | 3.820 | 3.820 | 3.680 | 3.750 | 11,196 | -0.04(-1.16%) |
Jun 13, 2011 | 3.860 | 3.864 | 3.730 | 3.794 | 16,000 | -0.08(-1.96%) |
Jun 10, 2011 | 4.000 | 4.000 | 3.750 | 3.870 | 47,966 | -0.03(-0.77%) |
Jun 09, 2011 | 3.840 | 3.950 | 3.830 | 3.900 | 2,200 | +0.06(+1.56%) |
Jun 08, 2011 | 3.900 | 3.925 | 3.810 | 3.840 | 32,345 | -0.05(-1.29%) |
Jun 07, 2011 | 3.890 | 4.000 | 3.890 | 3.890 | 3,800 | -0.08(-2.14%) |
Jun 06, 2011 | 3.990 | 4.000 | 3.920 | 3.975 | 15,650 | -0.02(-0.38%) |