Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.340 | 4.350 | 4.230 | 4.290 | 619,868 | -0.02(-0.46%) |
Feb 28, 2012 | 4.390 | 4.415 | 4.280 | 4.310 | 203,496 | -0.06(-1.37%) |
Feb 27, 2012 | 4.280 | 4.400 | 4.280 | 4.370 | 153,101 | +0.05(+1.16%) |
Feb 24, 2012 | 4.310 | 4.410 | 4.280 | 4.320 | 346,663 | +0.00(+0.00%) |
Feb 23, 2012 | 4.290 | 4.406 | 4.190 | 4.320 | 387,921 | +0.04(+0.93%) |
Feb 22, 2012 | 4.450 | 4.450 | 4.280 | 4.280 | 615,388 | -0.17(-3.82%) |
Feb 21, 2012 | 4.540 | 4.580 | 4.410 | 4.450 | 345,780 | -0.10(-2.20%) |
Feb 17, 2012 | 4.580 | 4.600 | 4.470 | 4.550 | 303,069 | +0.00(+0.00%) |
Feb 16, 2012 | 4.430 | 4.550 | 4.410 | 4.550 | 394,191 | +0.10(+2.25%) |
Feb 15, 2012 | 4.300 | 4.490 | 4.300 | 4.450 | 408,047 | +0.00(+0.00%) |
Feb 14, 2012 | 4.410 | 4.520 | 4.370 | 4.450 | 381,154 | +0.04(+0.91%) |
Feb 13, 2012 | 4.480 | 4.500 | 4.310 | 4.410 | 511,754 | +0.00(+0.00%) |
Feb 10, 2012 | 4.480 | 4.550 | 4.300 | 4.410 | 545,238 | -0.13(-2.86%) |
Feb 09, 2012 | 4.550 | 4.600 | 4.440 | 4.540 | 544,011 | -0.02(-0.44%) |
Feb 08, 2012 | 4.480 | 4.620 | 4.410 | 4.560 | 694,039 | +0.09(+2.01%) |
Feb 07, 2012 | 4.490 | 4.500 | 4.370 | 4.470 | 268,520 | -0.01(-0.22%) |
Feb 06, 2012 | 4.500 | 4.520 | 4.430 | 4.480 | 403,647 | -0.01(-0.22%) |
Feb 03, 2012 | 4.470 | 4.490 | 4.400 | 4.490 | 610,474 | +0.06(+1.35%) |
Feb 02, 2012 | 4.500 | 4.500 | 4.410 | 4.430 | 408,175 | -0.06(-1.34%) |
Feb 01, 2012 | 4.490 | 4.490 | 4.400 | 4.490 | 405,921 | +0.05(+1.13%) |
Jan 31, 2012 | 4.430 | 4.490 | 4.340 | 4.440 | 382,070 | +0.04(+0.91%) |
Jan 30, 2012 | 4.390 | 4.440 | 4.310 | 4.400 | 429,515 | -0.08(-1.79%) |
Jan 27, 2012 | 4.410 | 4.500 | 4.300 | 4.480 | 724,935 | +0.05(+1.13%) |
Jan 26, 2012 | 4.430 | 4.550 | 4.400 | 4.430 | 1,206,476 | +0.04(+0.91%) |
Jan 25, 2012 | 4.290 | 4.390 | 4.230 | 4.390 | 835,001 | +0.10(+2.33%) |
Jan 24, 2012 | 4.190 | 4.290 | 4.150 | 4.290 | 657,222 | +0.09(+2.14%) |
Jan 23, 2012 | 4.240 | 4.250 | 4.140 | 4.200 | 760,137 | -0.03(-0.71%) |
Jan 20, 2012 | 4.300 | 4.320 | 4.130 | 4.230 | 1,451,539 | -0.03(-0.70%) |
Jan 19, 2012 | 3.830 | 4.440 | 3.830 | 4.260 | 6,610,487 | +0.85(+24.93%) |
Jan 18, 2012 | 3.450 | 3.450 | 3.330 | 3.410 | 724,892 | -0.04(-1.16%) |
Jan 17, 2012 | 3.450 | 3.550 | 3.410 | 3.450 | 530,036 | +0.03(+0.88%) |
Jan 13, 2012 | 3.400 | 3.450 | 3.350 | 3.420 | 259,911 | -0.01(-0.29%) |
Jan 12, 2012 | 3.400 | 3.430 | 3.315 | 3.430 | 320,356 | +0.08(+2.39%) |
Jan 11, 2012 | 3.310 | 3.430 | 3.270 | 3.350 | 443,213 | +0.02(+0.60%) |
Jan 10, 2012 | 3.170 | 3.350 | 3.160 | 3.330 | 426,984 | +0.19(+6.05%) |
Jan 09, 2012 | 3.240 | 3.290 | 3.110 | 3.140 | 715,488 | -0.09(-2.79%) |
Jan 06, 2012 | 3.290 | 3.350 | 3.220 | 3.230 | 392,138 | -0.06(-1.82%) |
Jan 05, 2012 | 3.360 | 3.360 | 3.290 | 3.290 | 535,897 | -0.07(-2.08%) |
Jan 04, 2012 | 3.420 | 3.440 | 3.350 | 3.360 | 256,942 | +0.19(+5.99%) |
Dec 30, 2011 | 3.360 | 3.490 | 3.130 | 3.170 | 1,643,261 | -0.21(-6.21%) |
Dec 29, 2011 | 3.480 | 3.540 | 3.370 | 3.380 | 620,149 | -0.09(-2.59%) |
Dec 28, 2011 | 3.620 | 3.620 | 3.470 | 3.470 | 383,406 | -0.18(-4.93%) |
Dec 27, 2011 | 3.660 | 3.670 | 3.630 | 3.650 | 360,724 | -0.04(-1.08%) |
Dec 23, 2011 | 3.570 | 3.710 | 3.570 | 3.690 | 314,030 | +0.14(+3.94%) |
Dec 21, 2011 | 3.640 | 3.640 | 3.510 | 3.550 | 267,928 | -0.10(-2.74%) |
Dec 20, 2011 | 3.630 | 3.700 | 3.540 | 3.650 | 414,471 | +0.10(+2.82%) |
Dec 19, 2011 | 3.680 | 3.690 | 3.520 | 3.550 | 294,834 | -0.11(-3.01%) |
Dec 16, 2011 | 3.650 | 3.690 | 3.500 | 3.660 | 611,746 | +0.02(+0.55%) |
Dec 15, 2011 | 3.700 | 3.820 | 3.620 | 3.640 | 301,453 | +0.01(+0.28%) |
Dec 14, 2011 | 3.650 | 3.670 | 3.520 | 3.630 | 411,650 | -0.07(-1.89%) |
Dec 13, 2011 | 3.870 | 3.880 | 3.650 | 3.700 | 310,914 | -0.14(-3.65%) |
Dec 12, 2011 | 3.800 | 3.850 | 3.740 | 3.840 | 363,782 | -0.03(-0.78%) |
Dec 09, 2011 | 3.700 | 3.890 | 3.700 | 3.870 | 477,890 | +0.19(+5.16%) |
Dec 08, 2011 | 3.750 | 3.850 | 3.650 | 3.680 | 603,240 | -0.11(-2.90%) |
Dec 07, 2011 | 3.810 | 3.840 | 3.720 | 3.790 | 257,084 | -0.06(-1.56%) |
Dec 06, 2011 | 3.920 | 3.920 | 3.750 | 3.850 | 347,577 | -0.08(-2.04%) |
Dec 05, 2011 | 3.800 | 3.930 | 3.760 | 3.930 | 1,057,468 | +0.20(+5.36%) |
Dec 02, 2011 | 3.650 | 3.780 | 3.640 | 3.730 | 608,036 | +0.16(+4.48%) |
Dec 01, 2011 | 3.680 | 3.720 | 3.550 | 3.570 | 323,299 | -0.11(-2.99%) |
Nov 30, 2011 | 3.640 | 3.700 | 3.540 | 3.680 | 777,731 | +0.21(+6.05%) |
Nov 29, 2011 | 3.600 | 3.640 | 3.440 | 3.470 | 338,615 | -0.13(-3.61%) |
Nov 28, 2011 | 3.570 | 3.660 | 3.545 | 3.600 | 687,147 | +0.20(+5.88%) |
Nov 25, 2011 | 3.400 | 3.490 | 3.400 | 3.400 | 260,594 | +0.04(+1.19%) |
Nov 23, 2011 | 3.500 | 3.540 | 3.340 | 3.360 | 558,072 | -0.20(-5.62%) |
Nov 22, 2011 | 3.490 | 3.670 | 3.450 | 3.560 | 509,796 | +0.08(+2.30%) |
Nov 21, 2011 | 3.610 | 3.650 | 3.470 | 3.480 | 766,338 | -0.19(-5.18%) |
Nov 18, 2011 | 3.750 | 3.840 | 3.630 | 3.670 | 399,744 | -0.07(-1.87%) |
Nov 17, 2011 | 3.850 | 3.920 | 3.690 | 3.740 | 602,808 | -0.10(-2.60%) |
Nov 16, 2011 | 3.890 | 3.910 | 3.820 | 3.840 | 614,716 | -0.08(-2.04%) |
Nov 15, 2011 | 3.900 | 3.980 | 3.830 | 3.920 | 1,005,203 | -0.01(-0.25%) |
Nov 14, 2011 | 3.960 | 4.020 | 3.889 | 3.930 | 695,788 | -0.07(-1.75%) |
Nov 11, 2011 | 3.950 | 4.030 | 3.900 | 4.000 | 321,028 | +0.13(+3.36%) |
Nov 10, 2011 | 4.050 | 4.120 | 3.840 | 3.870 | 645,633 | -0.08(-2.03%) |
Nov 09, 2011 | 4.120 | 4.120 | 3.950 | 3.950 | 833,839 | -0.28(-6.62%) |
Nov 08, 2011 | 4.010 | 4.250 | 3.950 | 4.230 | 1,519,072 | +0.28(+7.09%) |
Nov 07, 2011 | 3.720 | 3.980 | 3.720 | 3.950 | 839,708 | +0.28(+7.63%) |
Nov 04, 2011 | 3.640 | 3.750 | 3.610 | 3.670 | 399,279 | +0.00(+0.00%) |
Nov 03, 2011 | 3.810 | 3.810 | 3.580 | 3.670 | 601,406 | -0.09(-2.39%) |
Nov 02, 2011 | 3.750 | 3.800 | 3.665 | 3.760 | 502,652 | +0.10(+2.73%) |
Nov 01, 2011 | 3.650 | 3.720 | 3.590 | 3.660 | 834,082 | -0.09(-2.40%) |
Oct 31, 2011 | 3.740 | 3.820 | 3.660 | 3.750 | 530,038 | -0.01(-0.27%) |
Oct 28, 2011 | 3.850 | 3.890 | 3.750 | 3.760 | 456,026 | -0.12(-3.09%) |
Oct 27, 2011 | 4.000 | 4.010 | 3.800 | 3.880 | 845,982 | +0.07(+1.84%) |
Oct 26, 2011 | 3.640 | 3.850 | 3.600 | 3.810 | 1,054,710 | +0.26(+7.32%) |
Oct 25, 2011 | 3.770 | 3.770 | 3.550 | 3.550 | 949,606 | -0.25(-6.58%) |
Oct 24, 2011 | 3.890 | 4.030 | 3.790 | 3.800 | 986,077 | -0.03(-0.78%) |
Oct 21, 2011 | 4.010 | 4.010 | 3.670 | 3.830 | 1,134,585 | -0.04(-1.03%) |
Oct 20, 2011 | 4.260 | 4.291 | 3.830 | 3.870 | 2,332,690 | -0.57(-12.84%) |
Oct 19, 2011 | 4.590 | 4.670 | 4.400 | 4.440 | 1,106,147 | -0.11(-2.42%) |
Oct 18, 2011 | 4.400 | 4.590 | 4.270 | 4.550 | 622,546 | +0.18(+4.12%) |
Oct 17, 2011 | 4.510 | 4.590 | 4.300 | 4.370 | 611,733 | -0.22(-4.79%) |
Oct 14, 2011 | 4.550 | 4.670 | 4.470 | 4.590 | 784,013 | +0.12(+2.68%) |
Oct 13, 2011 | 4.320 | 4.480 | 4.250 | 4.470 | 935,108 | +0.09(+2.05%) |
Oct 12, 2011 | 4.270 | 4.470 | 4.270 | 4.380 | 544,598 | +0.14(+3.30%) |
Oct 11, 2011 | 4.180 | 4.270 | 4.130 | 4.240 | 467,461 | -0.01(-0.24%) |
Oct 10, 2011 | 4.220 | 4.270 | 4.130 | 4.250 | 463,023 | +0.14(+3.41%) |
Oct 07, 2011 | 4.300 | 4.320 | 4.050 | 4.110 | 647,921 | -0.17(-3.97%) |
Oct 06, 2011 | 4.170 | 4.280 | 4.101 | 4.280 | 724,941 | +0.11(+2.64%) |
Oct 05, 2011 | 4.090 | 4.210 | 3.920 | 4.170 | 1,077,347 | +0.10(+2.46%) |
Oct 04, 2011 | 3.750 | 4.090 | 3.610 | 4.070 | 1,279,450 | +0.27(+7.11%) |
Oct 03, 2011 | 4.040 | 4.130 | 3.800 | 3.800 | 1,368,230 | -0.26(-6.40%) |
Sep 30, 2011 | 4.120 | 4.340 | 4.060 | 4.060 | 775,006 | -0.14(-3.33%) |
Sep 29, 2011 | 4.200 | 4.270 | 4.010 | 4.200 | 846,176 | +0.13(+3.19%) |
Sep 28, 2011 | 4.310 | 4.360 | 4.070 | 4.070 | 735,020 | -0.26(-6.00%) |
Sep 27, 2011 | 4.390 | 4.450 | 4.270 | 4.330 | 1,013,843 | +0.07(+1.64%) |
Sep 26, 2011 | 4.330 | 4.410 | 4.050 | 4.260 | 627,850 | -0.01(-0.23%) |
Sep 23, 2011 | 4.170 | 4.309 | 4.138 | 4.270 | 676,735 | +0.09(+2.15%) |
Sep 22, 2011 | 4.250 | 4.410 | 4.000 | 4.180 | 1,912,279 | -0.28(-6.28%) |
Sep 21, 2011 | 4.610 | 4.780 | 4.460 | 4.460 | 741,764 | -0.14(-3.04%) |
Sep 20, 2011 | 4.810 | 4.950 | 4.550 | 4.600 | 1,502,099 | -0.20(-4.17%) |
Sep 19, 2011 | 4.640 | 4.880 | 4.530 | 4.800 | 1,190,262 | +0.10(+2.13%) |
Sep 16, 2011 | 4.720 | 4.790 | 4.700 | 4.700 | 765,289 | -0.02(-0.42%) |
Sep 15, 2011 | 4.740 | 4.790 | 4.610 | 4.720 | 566,558 | +0.05(+1.05%) |
Sep 14, 2011 | 4.750 | 4.800 | 4.562 | 4.671 | 862,829 | -0.02(-0.41%) |
Sep 13, 2011 | 4.510 | 4.790 | 4.490 | 4.690 | 1,598,672 | +0.30(+6.83%) |
Sep 12, 2011 | 4.150 | 4.400 | 4.100 | 4.390 | 1,462,288 | +0.15(+3.54%) |
Sep 09, 2011 | 4.430 | 4.510 | 4.137 | 4.240 | 1,125,606 | -0.22(-4.93%) |
Sep 08, 2011 | 4.420 | 4.710 | 4.400 | 4.460 | 1,539,047 | +0.00(+0.00%) |
Sep 07, 2011 | 4.620 | 4.630 | 4.370 | 4.460 | 1,360,500 | -0.06(-1.33%) |
Sep 06, 2011 | 3.980 | 4.540 | 3.810 | 4.520 | 1,505,056 | +0.41(+9.98%) |
Sep 02, 2011 | 3.940 | 4.300 | 3.820 | 4.110 | 1,147,347 | +0.05(+1.23%) |
Sep 01, 2011 | 4.330 | 4.500 | 4.050 | 4.060 | 1,009,742 | -0.27(-6.24%) |
Aug 31, 2011 | 4.600 | 4.620 | 4.250 | 4.330 | 1,543,343 | -0.23(-5.04%) |
Aug 30, 2011 | 4.470 | 4.610 | 4.370 | 4.560 | 1,282,688 | +0.02(+0.55%) |
Aug 29, 2011 | 4.370 | 4.610 | 4.330 | 4.535 | 1,566,790 | +0.29(+6.71%) |
Aug 26, 2011 | 3.770 | 4.260 | 3.660 | 4.250 | 1,633,022 | +0.45(+11.84%) |
Aug 25, 2011 | 3.870 | 3.950 | 3.670 | 3.800 | 1,421,863 | -0.01(-0.26%) |
Aug 24, 2011 | 3.440 | 3.870 | 3.440 | 3.810 | 1,846,643 | +0.35(+10.12%) |
Aug 23, 2011 | 3.230 | 3.460 | 3.210 | 3.460 | 696,077 | +0.25(+7.79%) |
Aug 22, 2011 | 3.300 | 3.350 | 3.140 | 3.210 | 591,933 | +0.07(+2.23%) |
Aug 19, 2011 | 3.180 | 3.390 | 3.110 | 3.140 | 795,470 | -0.17(-5.14%) |
Aug 18, 2011 | 3.410 | 3.471 | 3.230 | 3.310 | 1,216,745 | -0.26(-7.28%) |
Aug 17, 2011 | 3.640 | 3.690 | 3.540 | 3.570 | 560,758 | -0.03(-0.83%) |
Aug 16, 2011 | 3.700 | 3.740 | 3.600 | 3.600 | 703,741 | -0.12(-3.23%) |
Aug 15, 2011 | 3.730 | 3.820 | 3.610 | 3.720 | 892,593 | +0.09(+2.48%) |
Aug 12, 2011 | 3.610 | 3.750 | 3.590 | 3.630 | 1,184,092 | +0.08(+2.25%) |
Aug 11, 2011 | 3.330 | 3.590 | 3.320 | 3.550 | 993,092 | +0.25(+7.58%) |
Aug 10, 2011 | 3.590 | 3.590 | 3.260 | 3.300 | 1,253,549 | -0.29(-8.08%) |
Aug 09, 2011 | 3.400 | 3.600 | 3.190 | 3.590 | 1,745,071 | +0.52(+16.94%) |
Aug 08, 2011 | 3.060 | 3.320 | 3.000 | 3.070 | 1,736,918 | -0.35(-10.23%) |
Aug 05, 2011 | 3.610 | 3.700 | 3.250 | 3.420 | 1,734,277 | -0.15(-4.20%) |
Aug 04, 2011 | 3.850 | 3.860 | 3.570 | 3.570 | 1,630,073 | -0.35(-8.93%) |
Aug 03, 2011 | 3.680 | 3.930 | 3.500 | 3.920 | 1,444,704 | +0.27(+7.40%) |
Aug 02, 2011 | 3.900 | 3.970 | 3.650 | 3.650 | 1,313,611 | -0.31(-7.83%) |
Aug 01, 2011 | 4.040 | 4.100 | 3.820 | 3.960 | 1,175,727 | +0.06(+1.54%) |
Jul 29, 2011 | 3.820 | 4.030 | 3.760 | 3.900 | 749,595 | -0.04(-1.02%) |
Jul 28, 2011 | 3.850 | 4.100 | 3.770 | 3.940 | 1,277,460 | +0.05(+1.29%) |
Jul 27, 2011 | 3.970 | 4.020 | 3.760 | 3.890 | 2,326,585 | -0.18(-4.42%) |
Jul 26, 2011 | 4.270 | 4.290 | 3.980 | 4.070 | 3,454,690 | -0.22(-5.13%) |
Jul 25, 2011 | 4.550 | 4.580 | 4.270 | 4.290 | 1,901,397 | -0.30(-6.54%) |
Jul 22, 2011 | 4.608 | 4.790 | 4.580 | 4.590 | 1,043,337 | -0.05(-1.08%) |
Jul 21, 2011 | 4.780 | 5.090 | 4.550 | 4.640 | 3,022,913 | -0.52(-10.08%) |
Jul 20, 2011 | 5.060 | 5.270 | 5.030 | 5.160 | 2,682,975 | +0.21(+4.24%) |
Jul 19, 2011 | 4.870 | 4.970 | 4.800 | 4.950 | 1,676,966 | +0.28(+6.00%) |
Jul 18, 2011 | 4.550 | 4.690 | 4.380 | 4.670 | 1,110,019 | +0.13(+2.86%) |
Jul 15, 2011 | 4.570 | 4.720 | 4.310 | 4.540 | 1,749,965 | +0.01(+0.22%) |
Jul 14, 2011 | 4.900 | 4.900 | 4.450 | 4.530 | 1,667,969 | -0.31(-6.40%) |
Jul 13, 2011 | 4.720 | 4.970 | 4.700 | 4.840 | 1,485,517 | +0.21(+4.54%) |
Jul 12, 2011 | 5.200 | 5.200 | 4.600 | 4.630 | 3,148,107 | -0.60(-11.47%) |
Jul 11, 2011 | 5.230 | 5.440 | 5.080 | 5.230 | 2,091,470 | +0.02(+0.38%) |
Jul 08, 2011 | 5.160 | 5.250 | 5.040 | 5.210 | 1,493,398 | +0.03(+0.58%) |
Jul 07, 2011 | 4.900 | 5.180 | 4.800 | 5.180 | 1,819,051 | +0.32(+6.58%) |
Jul 06, 2011 | 4.870 | 4.920 | 4.750 | 4.860 | 924,900 | +0.01(+0.21%) |
Jul 05, 2011 | 4.940 | 4.940 | 4.700 | 4.850 | 1,359,340 | -0.01(-0.21%) |
Jul 01, 2011 | 4.930 | 4.990 | 4.750 | 4.860 | 1,751,157 | -0.03(-0.61%) |
Jun 30, 2011 | 4.510 | 4.970 | 4.510 | 4.890 | 3,800,184 | +0.44(+9.89%) |
Jun 29, 2011 | 4.610 | 4.680 | 4.400 | 4.450 | 1,476,837 | -0.13(-2.84%) |
Jun 28, 2011 | 4.380 | 4.610 | 4.370 | 4.580 | 2,151,685 | +0.25(+5.77%) |
Jun 27, 2011 | 4.040 | 4.380 | 4.020 | 4.330 | 2,153,536 | +0.31(+7.71%) |
Jun 24, 2011 | 4.240 | 4.260 | 3.940 | 4.020 | 11,027,831 | -0.14(-3.37%) |
Jun 23, 2011 | 3.990 | 4.280 | 3.990 | 4.160 | 2,549,233 | +0.21(+5.32%) |
Jun 22, 2011 | 4.130 | 4.240 | 3.930 | 3.950 | 1,447,300 | -0.18(-4.36%) |
Jun 21, 2011 | 3.920 | 4.170 | 3.900 | 4.130 | 2,094,268 | +0.27(+6.99%) |
Jun 20, 2011 | 3.820 | 3.900 | 3.680 | 3.860 | 1,211,904 | +0.18(+4.89%) |
Jun 17, 2011 | 3.800 | 3.850 | 3.650 | 3.680 | 743,587 | -0.02(-0.54%) |
Jun 16, 2011 | 3.510 | 3.740 | 3.510 | 3.700 | 909,654 | +0.19(+5.41%) |
Jun 15, 2011 | 3.580 | 3.640 | 3.460 | 3.510 | 1,001,748 | -0.09(-2.50%) |
Jun 14, 2011 | 3.800 | 3.900 | 3.580 | 3.600 | 1,830,049 | -0.18(-4.76%) |
Jun 13, 2011 | 3.500 | 3.820 | 3.500 | 3.780 | 1,890,032 | +0.32(+9.25%) |
Jun 10, 2011 | 3.460 | 3.570 | 3.400 | 3.460 | 824,061 | +0.01(+0.29%) |
Jun 09, 2011 | 3.500 | 3.525 | 3.310 | 3.450 | 978,222 | -0.03(-0.86%) |
Jun 08, 2011 | 3.560 | 3.970 | 3.440 | 3.480 | 4,510,618 | -0.29(-7.69%) |
Jun 07, 2011 | 3.160 | 3.800 | 3.160 | 3.770 | 3,645,496 | +0.62(+19.68%) |
Jun 06, 2011 | 3.370 | 3.380 | 3.150 | 3.150 | 828,600 | -0.21(-6.25%) |
Jun 03, 2011 | 3.320 | 3.450 | 3.250 | 3.360 | 395,066 | +0.22(+7.01%) |
May 24, 2011 | 2.920 | 3.160 | 2.920 | 3.140 | 1,935,035 | +0.21(+7.17%) |
May 23, 2011 | 2.910 | 2.940 | 2.880 | 2.930 | 177,034 | -0.03(-1.01%) |
May 20, 2011 | 2.930 | 2.980 | 2.880 | 2.960 | 275,053 | +0.03(+1.02%) |
May 19, 2011 | 2.950 | 2.980 | 2.880 | 2.930 | 246,502 | +0.00(+0.00%) |
May 18, 2011 | 2.870 | 2.930 | 2.860 | 2.930 | 306,519 | +0.08(+2.81%) |
May 17, 2011 | 2.900 | 2.960 | 2.830 | 2.850 | 683,924 | -0.05(-1.72%) |
May 16, 2011 | 2.970 | 2.990 | 2.880 | 2.900 | 517,618 | -0.11(-3.65%) |
May 13, 2011 | 3.080 | 3.090 | 2.960 | 3.010 | 282,256 | -0.07(-2.27%) |
May 12, 2011 | 2.970 | 3.090 | 2.925 | 3.080 | 695,820 | +0.09(+3.01%) |
May 11, 2011 | 3.100 | 3.100 | 2.850 | 2.990 | 1,205,287 | -0.18(-5.68%) |
May 10, 2011 | 3.120 | 3.300 | 3.090 | 3.170 | 1,753,645 | +0.13(+4.28%) |
May 09, 2011 | 3.010 | 3.040 | 2.950 | 3.040 | 474,642 | +0.10(+3.40%) |
May 06, 2011 | 3.020 | 3.020 | 2.870 | 2.940 | 246,070 | -0.02(-0.68%) |
May 05, 2011 | 2.870 | 2.990 | 2.860 | 2.960 | 311,688 | +0.09(+3.14%) |
May 04, 2011 | 3.050 | 3.090 | 2.850 | 2.870 | 613,119 | -0.18(-5.90%) |
May 03, 2011 | 3.120 | 3.120 | 2.990 | 3.050 | 427,742 | -0.05(-1.61%) |
May 02, 2011 | 3.101 | 3.150 | 3.100 | 3.100 | 181,147 | -0.01(-0.32%) |
Apr 29, 2011 | 3.100 | 3.150 | 3.100 | 3.110 | 281,123 | +0.00(+0.00%) |
Apr 28, 2011 | 3.130 | 3.130 | 3.070 | 3.110 | 170,788 | -0.01(-0.32%) |
Apr 27, 2011 | 3.120 | 3.130 | 3.000 | 3.120 | 311,489 | +0.02(+0.65%) |
Apr 26, 2011 | 3.060 | 3.150 | 3.053 | 3.100 | 387,610 | +0.08(+2.65%) |
Apr 25, 2011 | 3.030 | 3.080 | 3.000 | 3.020 | 437,373 | -0.05(-1.63%) |
Apr 21, 2011 | 3.050 | 3.270 | 3.050 | 3.070 | 1,707,604 | +0.04(+1.32%) |
Apr 20, 2011 | 2.920 | 3.090 | 2.915 | 3.030 | 1,006,202 | +0.14(+4.84%) |
Apr 19, 2011 | 2.860 | 2.910 | 2.835 | 2.890 | 254,608 | +0.00(+0.00%) |
Apr 18, 2011 | 2.910 | 2.960 | 2.860 | 2.890 | 242,436 | -0.04(-1.37%) |
Apr 15, 2011 | 2.850 | 2.940 | 2.800 | 2.930 | 226,009 | +0.09(+3.17%) |
Apr 14, 2011 | 2.860 | 2.900 | 2.800 | 2.840 | 240,863 | -0.04(-1.39%) |
Apr 13, 2011 | 2.930 | 2.970 | 2.800 | 2.880 | 381,797 | -0.03(-1.03%) |
Apr 12, 2011 | 3.010 | 3.010 | 2.840 | 2.910 | 359,017 | -0.10(-3.32%) |
Apr 11, 2011 | 2.980 | 3.050 | 2.950 | 3.010 | 323,896 | +0.08(+2.73%) |
Apr 08, 2011 | 2.970 | 3.050 | 2.900 | 2.930 | 460,760 | -0.02(-0.68%) |
Apr 07, 2011 | 2.850 | 3.020 | 2.850 | 2.950 | 656,537 | +0.11(+3.87%) |
Apr 06, 2011 | 2.880 | 2.920 | 2.830 | 2.840 | 420,633 | -0.06(-2.07%) |
Apr 05, 2011 | 2.910 | 2.920 | 2.840 | 2.900 | 297,789 | -0.02(-0.68%) |
Apr 04, 2011 | 2.910 | 2.950 | 2.900 | 2.920 | 268,794 | +0.01(+0.34%) |
Apr 01, 2011 | 2.810 | 2.920 | 2.810 | 2.910 | 493,894 | +0.10(+3.56%) |
Mar 31, 2011 | 2.800 | 2.830 | 2.760 | 2.810 | 196,307 | -0.01(-0.35%) |
Mar 30, 2011 | 2.780 | 2.870 | 2.760 | 2.820 | 208,062 | +0.04(+1.44%) |
Mar 29, 2011 | 2.790 | 2.790 | 2.740 | 2.780 | 173,578 | +0.00(+0.00%) |
Mar 28, 2011 | 2.850 | 2.880 | 2.720 | 2.780 | 563,929 | -0.07(-2.46%) |
Mar 25, 2011 | 2.780 | 2.917 | 2.780 | 2.850 | 615,548 | +0.09(+3.26%) |
Mar 24, 2011 | 2.690 | 2.780 | 2.650 | 2.760 | 349,076 | +0.11(+4.15%) |
Mar 23, 2011 | 2.660 | 2.700 | 2.630 | 2.650 | 200,522 | +0.00(+0.00%) |
Mar 22, 2011 | 2.650 | 2.680 | 2.610 | 2.650 | 191,663 | -0.02(-0.75%) |
Mar 21, 2011 | 2.670 | 2.700 | 2.640 | 2.670 | 378,908 | +0.03(+1.14%) |
Mar 18, 2011 | 2.600 | 2.640 | 2.590 | 2.640 | 262,925 | +0.07(+2.72%) |
Mar 17, 2011 | 2.650 | 2.720 | 2.570 | 2.570 | 491,893 | -0.02(-0.77%) |
Mar 16, 2011 | 2.600 | 2.690 | 2.567 | 2.590 | 614,044 | +0.01(+0.39%) |
Mar 15, 2011 | 2.700 | 2.710 | 2.550 | 2.580 | 976,567 | -0.16(-5.84%) |
Mar 14, 2011 | 2.850 | 2.850 | 2.730 | 2.740 | 386,251 | -0.11(-3.86%) |
Mar 11, 2011 | 2.750 | 2.900 | 2.710 | 2.850 | 632,999 | +0.07(+2.52%) |
Mar 10, 2011 | 2.900 | 2.910 | 2.700 | 2.780 | 824,957 | -0.14(-4.79%) |
Mar 09, 2011 | 3.140 | 3.140 | 2.880 | 2.920 | 1,523,317 | -0.23(-7.30%) |
Mar 08, 2011 | 2.760 | 3.190 | 2.760 | 3.150 | 4,456,255 | +0.41(+14.96%) |
Mar 07, 2011 | 2.770 | 2.800 | 2.710 | 2.740 | 397,094 | +0.00(+0.00%) |
Mar 04, 2011 | 2.770 | 2.820 | 2.690 | 2.740 | 444,836 | -0.02(-0.72%) |
Mar 03, 2011 | 2.730 | 2.790 | 2.720 | 2.760 | 322,697 | +0.04(+1.47%) |
Mar 02, 2011 | 2.690 | 2.750 | 2.640 | 2.720 | 233,226 | +0.07(+2.64%) |