Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.320 | 5.350 | 5.240 | 5.320 | 156,372 | +0.06(+1.14%) |
Mar 29, 2012 | 5.160 | 5.280 | 5.148 | 5.260 | 166,601 | +0.11(+2.14%) |
Mar 28, 2012 | 5.090 | 5.180 | 5.040 | 5.150 | 91,505 | +0.07(+1.38%) |
Mar 27, 2012 | 5.080 | 5.100 | 5.020 | 5.080 | 104,237 | +0.04(+0.79%) |
Mar 26, 2012 | 5.050 | 5.080 | 5.000 | 5.040 | 137,426 | +0.00(+0.00%) |
Mar 23, 2012 | 5.050 | 5.050 | 5.020 | 5.040 | 60,785 | -0.01(-0.20%) |
Mar 22, 2012 | 5.010 | 5.050 | 5.000 | 5.050 | 83,132 | +0.00(+0.00%) |
Mar 21, 2012 | 5.050 | 5.050 | 5.010 | 5.050 | 109,422 | +0.02(+0.40%) |
Mar 20, 2012 | 4.980 | 5.040 | 4.960 | 5.030 | 98,847 | +0.05(+1.00%) |
Mar 19, 2012 | 5.030 | 5.030 | 4.980 | 4.980 | 92,187 | -0.04(-0.80%) |
Mar 16, 2012 | 5.020 | 5.039 | 5.000 | 5.020 | 72,900 | +0.00(+0.00%) |
Mar 15, 2012 | 5.000 | 5.040 | 4.990 | 5.020 | 116,002 | -0.01(-0.20%) |
Mar 14, 2012 | 5.010 | 5.050 | 4.910 | 5.030 | 313,186 | +0.00(+0.00%) |
Mar 13, 2012 | 5.100 | 5.160 | 4.920 | 5.030 | 291,015 | -0.01(-0.20%) |
Mar 12, 2012 | 4.920 | 5.050 | 4.900 | 5.040 | 124,608 | +0.12(+2.44%) |
Mar 09, 2012 | 5.030 | 5.030 | 4.690 | 4.920 | 124,963 | -0.07(-1.40%) |
Mar 08, 2012 | 5.100 | 5.100 | 4.970 | 4.990 | 133,191 | -0.08(-1.58%) |
Mar 07, 2012 | 4.980 | 5.100 | 4.950 | 5.070 | 104,658 | +0.06(+1.20%) |
Mar 06, 2012 | 4.970 | 5.070 | 4.970 | 5.010 | 62,749 | -0.02(-0.40%) |
Mar 05, 2012 | 5.060 | 5.060 | 5.000 | 5.030 | 43,568 | +0.01(+0.20%) |
Mar 02, 2012 | 5.000 | 5.049 | 4.970 | 5.020 | 40,378 | +0.01(+0.20%) |
Mar 01, 2012 | 4.880 | 5.040 | 4.880 | 5.010 | 62,118 | +0.10(+2.04%) |
Feb 29, 2012 | 5.070 | 5.070 | 4.900 | 4.910 | 68,656 | -0.12(-2.39%) |
Feb 28, 2012 | 5.010 | 5.070 | 4.900 | 5.030 | 60,137 | +0.01(+0.20%) |
Feb 27, 2012 | 5.010 | 5.050 | 5.000 | 5.020 | 107,196 | -0.04(-0.79%) |
Feb 24, 2012 | 5.200 | 5.200 | 5.010 | 5.060 | 91,733 | -0.10(-1.94%) |
Feb 23, 2012 | 5.200 | 5.370 | 5.150 | 5.160 | 199,836 | +0.00(+0.00%) |
Feb 22, 2012 | 5.120 | 5.190 | 5.050 | 5.160 | 87,697 | +0.08(+1.57%) |
Feb 21, 2012 | 5.070 | 5.120 | 5.040 | 5.080 | 66,886 | +0.01(+0.20%) |
Feb 17, 2012 | 5.040 | 5.080 | 5.034 | 5.070 | 35,490 | +0.05(+1.00%) |
Feb 16, 2012 | 5.010 | 5.080 | 4.980 | 5.020 | 108,939 | +0.13(+2.70%) |
Feb 15, 2012 | 4.930 | 4.940 | 4.870 | 4.888 | 57,455 | -0.01(-0.24%) |
Feb 14, 2012 | 4.900 | 4.950 | 4.870 | 4.900 | 72,644 | +0.03(+0.62%) |
Feb 13, 2012 | 4.840 | 4.950 | 4.800 | 4.870 | 101,709 | +0.04(+0.83%) |
Feb 10, 2012 | 4.750 | 4.850 | 4.750 | 4.830 | 69,690 | +0.03(+0.63%) |
Feb 09, 2012 | 4.730 | 4.820 | 4.710 | 4.800 | 87,789 | +0.09(+1.91%) |
Feb 08, 2012 | 4.700 | 4.760 | 4.700 | 4.710 | 65,886 | +0.02(+0.43%) |
Feb 07, 2012 | 4.620 | 4.720 | 4.570 | 4.690 | 137,428 | +0.09(+1.96%) |
Feb 06, 2012 | 4.490 | 4.620 | 4.490 | 4.600 | 64,894 | +0.08(+1.77%) |
Feb 03, 2012 | 4.390 | 4.590 | 4.390 | 4.520 | 88,860 | +0.14(+3.20%) |
Feb 02, 2012 | 4.300 | 4.380 | 4.280 | 4.380 | 58,385 | +0.13(+3.06%) |
Feb 01, 2012 | 4.300 | 4.320 | 4.210 | 4.250 | 81,144 | +0.01(+0.24%) |
Jan 31, 2012 | 4.360 | 4.376 | 4.175 | 4.240 | 96,939 | -0.03(-0.70%) |
Jan 30, 2012 | 4.430 | 4.460 | 4.070 | 4.270 | 147,055 | -0.20(-4.47%) |
Jan 27, 2012 | 4.500 | 4.510 | 4.450 | 4.470 | 41,124 | -0.02(-0.45%) |
Jan 26, 2012 | 4.500 | 4.550 | 4.440 | 4.490 | 90,065 | +0.00(+0.00%) |
Jan 25, 2012 | 4.500 | 4.540 | 4.400 | 4.490 | 85,293 | -0.01(-0.22%) |
Jan 24, 2012 | 4.521 | 4.521 | 4.400 | 4.500 | 40,653 | -0.08(-1.75%) |
Jan 23, 2012 | 4.590 | 4.600 | 4.400 | 4.580 | 111,014 | -0.06(-1.29%) |
Jan 20, 2012 | 4.580 | 4.650 | 4.565 | 4.640 | 61,244 | +0.11(+2.43%) |
Jan 19, 2012 | 4.520 | 4.580 | 4.520 | 4.530 | 61,664 | +0.01(+0.22%) |
Jan 18, 2012 | 4.620 | 4.620 | 4.480 | 4.520 | 50,755 | -0.06(-1.31%) |
Jan 17, 2012 | 4.620 | 4.700 | 4.520 | 4.580 | 86,428 | +0.04(+0.88%) |
Jan 13, 2012 | 4.600 | 4.650 | 4.400 | 4.540 | 53,487 | -0.13(-2.78%) |
Jan 12, 2012 | 4.700 | 4.700 | 4.612 | 4.670 | 57,403 | -0.03(-0.64%) |
Jan 11, 2012 | 4.520 | 4.700 | 4.511 | 4.700 | 174,752 | +0.20(+4.44%) |
Jan 10, 2012 | 4.370 | 4.500 | 4.340 | 4.500 | 79,092 | +0.21(+4.90%) |
Jan 09, 2012 | 4.260 | 4.290 | 4.200 | 4.290 | 63,118 | +0.13(+3.12%) |
Jan 06, 2012 | 4.150 | 4.160 | 4.110 | 4.160 | 49,419 | +0.00(+0.00%) |
Jan 05, 2012 | 4.170 | 4.170 | 4.060 | 4.160 | 59,245 | -0.02(-0.48%) |
Jan 04, 2012 | 4.285 | 4.285 | 4.120 | 4.180 | 40,401 | +0.09(+2.20%) |
Dec 30, 2011 | 4.200 | 4.200 | 4.040 | 4.090 | 80,772 | -0.06(-1.45%) |
Dec 29, 2011 | 4.070 | 4.150 | 4.000 | 4.150 | 87,803 | +0.05(+1.22%) |
Dec 28, 2011 | 4.260 | 4.260 | 4.070 | 4.100 | 81,659 | -0.13(-3.07%) |
Dec 27, 2011 | 3.990 | 4.250 | 3.920 | 4.230 | 188,151 | +0.34(+8.74%) |
Dec 23, 2011 | 3.860 | 3.910 | 3.800 | 3.890 | 56,375 | +0.26(+7.16%) |
Dec 21, 2011 | 3.620 | 3.710 | 3.590 | 3.630 | 34,569 | +0.01(+0.28%) |
Dec 20, 2011 | 3.540 | 3.630 | 3.540 | 3.620 | 39,796 | +0.08(+2.26%) |
Dec 19, 2011 | 3.740 | 3.770 | 3.530 | 3.540 | 59,706 | -0.16(-4.32%) |
Dec 16, 2011 | 3.620 | 3.700 | 3.600 | 3.700 | 38,057 | +0.06(+1.65%) |
Dec 15, 2011 | 3.610 | 3.670 | 3.600 | 3.640 | 26,559 | +0.02(+0.55%) |
Dec 14, 2011 | 3.690 | 3.690 | 3.600 | 3.620 | 22,755 | -0.11(-2.95%) |
Dec 13, 2011 | 3.770 | 3.800 | 3.670 | 3.730 | 38,821 | -0.01(-0.27%) |
Dec 12, 2011 | 3.790 | 3.790 | 3.730 | 3.740 | 19,272 | -0.04(-1.06%) |
Dec 09, 2011 | 3.740 | 3.800 | 3.720 | 3.780 | 22,486 | +0.04(+1.07%) |
Dec 08, 2011 | 3.750 | 3.790 | 3.740 | 3.740 | 68,884 | +0.00(+0.00%) |
Dec 07, 2011 | 3.760 | 3.800 | 3.680 | 3.740 | 21,235 | -0.05(-1.32%) |
Dec 06, 2011 | 3.770 | 3.810 | 3.720 | 3.790 | 57,808 | +0.01(+0.26%) |
Dec 05, 2011 | 3.750 | 3.800 | 3.740 | 3.780 | 53,245 | +0.03(+0.80%) |
Dec 02, 2011 | 3.650 | 3.750 | 3.620 | 3.750 | 38,119 | +0.05(+1.35%) |
Dec 01, 2011 | 3.460 | 3.750 | 3.460 | 3.700 | 50,644 | -0.06(-1.60%) |
Nov 30, 2011 | 3.740 | 3.770 | 3.680 | 3.760 | 74,396 | +0.04(+1.08%) |
Nov 29, 2011 | 3.620 | 3.720 | 3.610 | 3.720 | 46,149 | +0.13(+3.62%) |
Nov 28, 2011 | 3.460 | 3.650 | 3.450 | 3.590 | 96,016 | +0.16(+4.66%) |
Nov 25, 2011 | 3.420 | 3.450 | 3.410 | 3.430 | 5,600 | +0.01(+0.29%) |
Nov 23, 2011 | 3.420 | 3.420 | 3.390 | 3.420 | 8,905 | +0.00(+0.00%) |
Nov 22, 2011 | 3.390 | 3.460 | 3.380 | 3.420 | 129,047 | +0.05(+1.48%) |
Nov 21, 2011 | 3.370 | 3.420 | 3.300 | 3.370 | 48,505 | -0.04(-1.17%) |
Nov 18, 2011 | 3.440 | 3.450 | 3.370 | 3.410 | 29,114 | -0.05(-1.45%) |
Nov 17, 2011 | 3.430 | 3.470 | 3.370 | 3.460 | 47,935 | +0.05(+1.47%) |
Nov 16, 2011 | 3.460 | 3.470 | 3.370 | 3.410 | 38,482 | -0.07(-2.01%) |
Nov 15, 2011 | 3.390 | 3.480 | 3.360 | 3.480 | 97,483 | +0.10(+2.96%) |
Nov 14, 2011 | 3.400 | 3.460 | 3.340 | 3.380 | 114,130 | -0.07(-2.03%) |
Nov 11, 2011 | 3.450 | 3.480 | 3.400 | 3.450 | 38,157 | -0.01(-0.29%) |
Nov 10, 2011 | 3.510 | 3.510 | 3.310 | 3.460 | 118,152 | -0.02(-0.57%) |
Nov 09, 2011 | 3.530 | 3.580 | 3.400 | 3.480 | 47,384 | -0.10(-2.79%) |
Nov 08, 2011 | 3.590 | 3.650 | 3.500 | 3.580 | 46,967 | -0.01(-0.28%) |
Nov 07, 2011 | 3.440 | 3.590 | 3.400 | 3.590 | 106,335 | +0.11(+3.16%) |
Nov 04, 2011 | 3.620 | 3.670 | 3.480 | 3.480 | 108,119 | -0.14(-3.87%) |
Nov 03, 2011 | 4.190 | 4.200 | 3.550 | 3.620 | 447,147 | -0.18(-4.74%) |
Nov 02, 2011 | 3.650 | 3.810 | 3.620 | 3.800 | 81,427 | +0.16(+4.40%) |
Nov 01, 2011 | 3.670 | 3.670 | 3.550 | 3.640 | 75,037 | -0.08(-2.15%) |
Oct 31, 2011 | 3.740 | 3.759 | 3.660 | 3.720 | 54,422 | -0.02(-0.53%) |
Oct 28, 2011 | 3.490 | 3.770 | 3.410 | 3.740 | 151,688 | +0.24(+6.86%) |
Oct 27, 2011 | 3.530 | 3.600 | 3.460 | 3.500 | 88,698 | +0.02(+0.57%) |
Oct 26, 2011 | 3.420 | 3.500 | 3.380 | 3.480 | 83,470 | +0.12(+3.57%) |
Oct 25, 2011 | 3.400 | 3.400 | 3.300 | 3.360 | 28,872 | -0.04(-1.18%) |
Oct 24, 2011 | 3.400 | 3.450 | 3.380 | 3.400 | 26,942 | -0.03(-0.87%) |
Oct 21, 2011 | 3.350 | 3.440 | 3.220 | 3.430 | 54,768 | +0.11(+3.31%) |
Oct 20, 2011 | 3.350 | 3.370 | 3.280 | 3.320 | 31,809 | -0.03(-0.90%) |
Oct 19, 2011 | 3.330 | 3.420 | 3.330 | 3.350 | 42,962 | +0.00(+0.00%) |
Oct 18, 2011 | 3.270 | 3.400 | 3.250 | 3.350 | 77,639 | +0.03(+0.90%) |
Oct 17, 2011 | 3.220 | 3.330 | 3.190 | 3.320 | 81,526 | +0.10(+3.11%) |
Oct 14, 2011 | 3.170 | 3.240 | 3.170 | 3.220 | 43,749 | +0.09(+2.88%) |
Oct 13, 2011 | 3.070 | 3.149 | 3.050 | 3.130 | 24,950 | +0.09(+2.96%) |
Oct 12, 2011 | 3.000 | 3.150 | 3.000 | 3.040 | 62,614 | +0.03(+1.00%) |
Oct 11, 2011 | 2.890 | 3.040 | 2.890 | 3.010 | 101,719 | +0.13(+4.51%) |
Oct 10, 2011 | 2.910 | 2.960 | 2.860 | 2.880 | 61,806 | +0.02(+0.70%) |
Oct 07, 2011 | 2.890 | 2.900 | 2.830 | 2.860 | 14,374 | -0.02(-0.69%) |
Oct 06, 2011 | 2.800 | 3.020 | 2.780 | 2.880 | 220,111 | +0.10(+3.60%) |
Oct 05, 2011 | 2.790 | 2.850 | 2.740 | 2.780 | 31,965 | +0.01(+0.36%) |
Oct 04, 2011 | 2.780 | 2.810 | 2.560 | 2.770 | 98,795 | +0.01(+0.36%) |
Oct 03, 2011 | 3.050 | 3.090 | 2.750 | 2.760 | 123,921 | -0.32(-10.39%) |
Sep 30, 2011 | 3.140 | 3.170 | 3.060 | 3.080 | 47,908 | -0.07(-2.22%) |
Sep 29, 2011 | 3.315 | 3.315 | 3.140 | 3.150 | 55,992 | -0.07(-2.16%) |
Sep 28, 2011 | 3.180 | 3.250 | 3.180 | 3.220 | 42,197 | -0.02(-0.60%) |
Sep 27, 2011 | 3.200 | 3.280 | 3.160 | 3.239 | 65,979 | +0.06(+1.86%) |
Sep 26, 2011 | 3.210 | 3.240 | 3.180 | 3.180 | 36,583 | -0.04(-1.24%) |
Sep 23, 2011 | 3.120 | 3.240 | 3.120 | 3.220 | 44,527 | +0.08(+2.55%) |
Sep 22, 2011 | 3.290 | 3.290 | 3.100 | 3.140 | 202,836 | -0.20(-5.99%) |
Sep 21, 2011 | 3.430 | 3.470 | 3.320 | 3.340 | 80,174 | -0.09(-2.62%) |
Sep 20, 2011 | 3.430 | 3.520 | 3.390 | 3.430 | 61,013 | -0.01(-0.29%) |
Sep 19, 2011 | 3.450 | 3.510 | 3.320 | 3.440 | 57,122 | -0.05(-1.43%) |
Sep 16, 2011 | 3.420 | 3.550 | 3.420 | 3.490 | 77,913 | +0.09(+2.65%) |
Sep 15, 2011 | 3.350 | 3.450 | 3.290 | 3.400 | 72,220 | +0.05(+1.49%) |
Sep 14, 2011 | 3.320 | 3.360 | 3.270 | 3.350 | 54,913 | +0.03(+0.90%) |
Sep 13, 2011 | 3.270 | 3.340 | 3.240 | 3.320 | 62,912 | +0.07(+2.15%) |
Sep 12, 2011 | 3.290 | 3.350 | 3.250 | 3.250 | 75,296 | -0.05(-1.52%) |
Sep 09, 2011 | 3.400 | 3.400 | 3.270 | 3.300 | 143,194 | -0.15(-4.35%) |
Sep 08, 2011 | 3.470 | 3.510 | 3.400 | 3.450 | 60,416 | -0.03(-0.86%) |
Sep 07, 2011 | 3.600 | 3.600 | 3.470 | 3.480 | 100,783 | -0.05(-1.42%) |
Sep 06, 2011 | 3.600 | 3.600 | 3.500 | 3.530 | 71,266 | -0.10(-2.75%) |
Sep 02, 2011 | 3.800 | 3.800 | 3.630 | 3.630 | 55,821 | -0.18(-4.72%) |
Sep 01, 2011 | 3.860 | 3.870 | 3.770 | 3.810 | 60,154 | -0.05(-1.30%) |
Aug 31, 2011 | 3.910 | 3.910 | 3.820 | 3.860 | 79,347 | -0.02(-0.52%) |
Aug 30, 2011 | 3.940 | 3.940 | 3.847 | 3.880 | 32,416 | -0.07(-1.77%) |
Aug 29, 2011 | 3.800 | 3.960 | 3.780 | 3.950 | 83,046 | +0.15(+3.95%) |
Aug 26, 2011 | 3.770 | 3.800 | 3.650 | 3.800 | 45,133 | +0.04(+1.06%) |
Aug 25, 2011 | 3.670 | 3.830 | 3.670 | 3.760 | 156,545 | +0.11(+3.01%) |
Aug 24, 2011 | 3.720 | 3.800 | 3.550 | 3.650 | 192,988 | -0.04(-1.08%) |
Aug 23, 2011 | 3.770 | 3.800 | 3.670 | 3.690 | 71,405 | -0.06(-1.60%) |
Aug 22, 2011 | 3.970 | 4.010 | 3.750 | 3.750 | 45,711 | -0.18(-4.58%) |
Aug 19, 2011 | 3.700 | 4.050 | 3.700 | 3.930 | 116,855 | +0.07(+1.81%) |
Aug 18, 2011 | 3.840 | 3.890 | 3.800 | 3.860 | 77,878 | +0.00(+0.00%) |
Aug 17, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 147,904 | +0.08(+2.12%) |
Aug 16, 2011 | 3.810 | 3.880 | 3.750 | 3.780 | 41,329 | -0.04(-1.05%) |
Aug 15, 2011 | 3.790 | 3.850 | 3.760 | 3.820 | 40,537 | +0.06(+1.51%) |
Aug 12, 2011 | 3.730 | 3.850 | 3.700 | 3.763 | 89,110 | +0.05(+1.43%) |
Aug 11, 2011 | 3.600 | 3.750 | 3.600 | 3.710 | 75,686 | +0.06(+1.64%) |
Aug 10, 2011 | 3.600 | 3.690 | 3.571 | 3.650 | 91,897 | +0.05(+1.39%) |
Aug 09, 2011 | 3.380 | 3.900 | 3.400 | 3.600 | 209,877 | +0.00(+0.00%) |
Aug 08, 2011 | 3.390 | 3.660 | 3.270 | 3.600 | 302,726 | +0.33(+10.09%) |
Aug 05, 2011 | 3.520 | 3.530 | 3.180 | 3.270 | 232,054 | -0.23(-6.57%) |
Aug 04, 2011 | 3.670 | 3.730 | 3.500 | 3.500 | 98,700 | -0.20(-5.41%) |
Aug 03, 2011 | 3.650 | 3.750 | 3.450 | 3.700 | 225,693 | +0.03(+0.82%) |
Aug 02, 2011 | 3.700 | 3.780 | 3.640 | 3.670 | 156,472 | -0.09(-2.39%) |
Aug 01, 2011 | 3.860 | 3.950 | 3.680 | 3.760 | 127,633 | -0.06(-1.57%) |
Jul 29, 2011 | 3.960 | 4.030 | 3.800 | 3.820 | 177,530 | -0.15(-3.78%) |
Jul 28, 2011 | 4.050 | 4.080 | 3.960 | 3.970 | 75,090 | -0.03(-0.75%) |
Jul 27, 2011 | 4.080 | 4.125 | 4.000 | 4.000 | 95,916 | -0.07(-1.72%) |
Jul 26, 2011 | 4.020 | 4.090 | 3.900 | 4.070 | 317,869 | +0.08(+2.01%) |
Jul 25, 2011 | 4.150 | 4.160 | 3.970 | 3.990 | 239,021 | -0.25(-5.90%) |
Jul 22, 2011 | 4.240 | 4.240 | 4.200 | 4.240 | 28,785 | -0.01(-0.24%) |
Jul 21, 2011 | 4.130 | 4.250 | 4.110 | 4.250 | 86,969 | +0.09(+2.16%) |
Jul 20, 2011 | 4.270 | 4.280 | 4.150 | 4.160 | 95,475 | -0.06(-1.42%) |
Jul 19, 2011 | 4.300 | 4.360 | 4.170 | 4.220 | 140,994 | -0.05(-1.17%) |
Jul 18, 2011 | 4.200 | 4.480 | 4.200 | 4.270 | 348,720 | +0.06(+1.43%) |
Jul 15, 2011 | 4.210 | 4.320 | 4.170 | 4.210 | 255,845 | -0.03(-0.71%) |
Jul 14, 2011 | 4.510 | 4.530 | 4.170 | 4.240 | 336,937 | -0.24(-5.36%) |
Jul 13, 2011 | 4.550 | 4.566 | 4.470 | 4.480 | 89,235 | +0.01(+0.22%) |
Jul 12, 2011 | 4.560 | 4.560 | 4.450 | 4.470 | 93,456 | -0.06(-1.32%) |
Jul 11, 2011 | 4.490 | 4.620 | 4.460 | 4.530 | 279,014 | +0.04(+0.89%) |
Jul 08, 2011 | 4.690 | 4.750 | 4.470 | 4.490 | 354,336 | -0.17(-3.65%) |
Jul 07, 2011 | 4.610 | 4.798 | 4.570 | 4.660 | 449,855 | +0.04(+0.87%) |
Jul 06, 2011 | 4.680 | 4.750 | 4.610 | 4.620 | 157,799 | -0.05(-1.07%) |
Jul 05, 2011 | 4.730 | 4.770 | 4.660 | 4.670 | 265,578 | -0.10(-2.10%) |
Jul 01, 2011 | 4.690 | 4.870 | 4.690 | 4.770 | 138,477 | +0.08(+1.71%) |
Jun 30, 2011 | 4.750 | 4.880 | 4.600 | 4.690 | 203,098 | -0.07(-1.47%) |
Jun 29, 2011 | 4.850 | 4.950 | 4.720 | 4.760 | 147,677 | -0.10(-2.06%) |
Jun 28, 2011 | 5.060 | 5.060 | 4.850 | 4.860 | 142,665 | -0.16(-3.19%) |
Jun 27, 2011 | 4.870 | 5.100 | 4.870 | 5.020 | 112,807 | +0.08(+1.62%) |
Jun 24, 2011 | 4.800 | 5.080 | 4.750 | 4.940 | 1,676,555 | +0.20(+4.22%) |
Jun 23, 2011 | 4.710 | 4.900 | 4.700 | 4.740 | 186,274 | -0.01(-0.21%) |
Jun 22, 2011 | 4.900 | 5.020 | 4.730 | 4.750 | 361,958 | -0.14(-2.86%) |
Jun 21, 2011 | 5.050 | 5.120 | 4.880 | 4.890 | 257,393 | -0.13(-2.59%) |
Jun 20, 2011 | 5.020 | 5.060 | 4.970 | 5.020 | 99,887 | -0.02(-0.40%) |
Jun 17, 2011 | 5.080 | 5.200 | 5.010 | 5.040 | 141,287 | -0.01(-0.20%) |
Jun 16, 2011 | 5.040 | 5.170 | 5.000 | 5.050 | 101,524 | -0.04(-0.79%) |
Jun 15, 2011 | 5.000 | 5.320 | 4.990 | 5.090 | 142,673 | +0.05(+0.99%) |
Jun 14, 2011 | 5.040 | 5.300 | 5.000 | 5.040 | 107,231 | -0.02(-0.40%) |
Jun 13, 2011 | 5.110 | 5.160 | 5.000 | 5.060 | 127,476 | -0.06(-1.17%) |
Jun 10, 2011 | 5.010 | 5.220 | 4.920 | 5.120 | 181,146 | +0.11(+2.20%) |
Jun 09, 2011 | 4.920 | 5.100 | 4.900 | 5.010 | 104,254 | +0.10(+2.04%) |
Jun 08, 2011 | 5.020 | 5.100 | 4.900 | 4.910 | 173,408 | -0.17(-3.35%) |
Jun 07, 2011 | 5.200 | 5.260 | 5.070 | 5.080 | 161,441 | -0.06(-1.17%) |
Jun 06, 2011 | 5.310 | 5.390 | 5.050 | 5.140 | 365,752 | -0.16(-3.02%) |
Jun 03, 2011 | 5.500 | 5.510 | 5.300 | 5.300 | 165,204 | -0.33(-5.86%) |
May 24, 2011 | 5.670 | 6.090 | 5.610 | 5.630 | 143,461 | -0.03(-0.53%) |
May 23, 2011 | 5.710 | 5.790 | 5.570 | 5.660 | 61,654 | -0.15(-2.58%) |
May 20, 2011 | 5.820 | 5.820 | 5.700 | 5.810 | 68,028 | -0.02(-0.34%) |
May 19, 2011 | 5.690 | 5.920 | 5.680 | 5.830 | 106,272 | +0.16(+2.82%) |
May 18, 2011 | 5.650 | 5.690 | 5.600 | 5.670 | 127,484 | +0.03(+0.53%) |
May 17, 2011 | 5.700 | 5.730 | 5.530 | 5.640 | 131,254 | -0.02(-0.35%) |
May 16, 2011 | 5.900 | 5.980 | 5.650 | 5.660 | 227,402 | -0.21(-3.58%) |
May 13, 2011 | 6.000 | 6.080 | 5.850 | 5.870 | 227,611 | -0.14(-2.33%) |
May 12, 2011 | 6.020 | 6.090 | 5.990 | 6.010 | 123,627 | -0.06(-0.99%) |
May 11, 2011 | 6.010 | 6.230 | 5.900 | 6.070 | 388,796 | +0.06(+1.00%) |
May 10, 2011 | 6.040 | 6.050 | 5.980 | 6.010 | 156,506 | -0.02(-0.33%) |
May 09, 2011 | 6.210 | 6.300 | 6.000 | 6.030 | 189,699 | -0.24(-3.83%) |
May 06, 2011 | 6.240 | 6.270 | 6.000 | 6.270 | 341,668 | -0.08(-1.26%) |
May 05, 2011 | 6.340 | 6.430 | 6.300 | 6.350 | 81,050 | -0.01(-0.16%) |
May 04, 2011 | 6.380 | 6.470 | 6.350 | 6.360 | 127,382 | -0.04(-0.63%) |
May 03, 2011 | 6.590 | 6.590 | 6.350 | 6.400 | 188,482 | -0.07(-1.08%) |
May 02, 2011 | 6.500 | 6.530 | 6.470 | 6.470 | 654,455 | -0.28(-4.15%) |
Apr 29, 2011 | 6.770 | 6.800 | 6.600 | 6.750 | 56,936 | +0.00(+0.00%) |
Apr 28, 2011 | 6.500 | 6.890 | 6.500 | 6.750 | 75,471 | +0.00(+0.00%) |
Apr 27, 2011 | 6.680 | 6.800 | 6.670 | 6.750 | 75,389 | +0.04(+0.60%) |
Apr 26, 2011 | 6.850 | 6.850 | 6.560 | 6.710 | 149,863 | +0.01(+0.15%) |
Apr 25, 2011 | 6.620 | 6.700 | 6.570 | 6.700 | 74,082 | +0.15(+2.29%) |
Apr 21, 2011 | 6.620 | 6.620 | 6.450 | 6.550 | 69,375 | -0.03(-0.46%) |
Apr 20, 2011 | 6.790 | 6.790 | 6.550 | 6.580 | 111,476 | -0.14(-2.08%) |
Apr 19, 2011 | 6.860 | 6.860 | 6.670 | 6.720 | 46,433 | -0.04(-0.59%) |
Apr 18, 2011 | 6.760 | 6.800 | 6.690 | 6.760 | 54,542 | -0.09(-1.31%) |
Apr 15, 2011 | 6.770 | 6.870 | 6.680 | 6.850 | 74,260 | +0.06(+0.88%) |
Apr 14, 2011 | 6.590 | 6.890 | 6.590 | 6.790 | 51,785 | +0.16(+2.41%) |
Apr 13, 2011 | 6.700 | 6.830 | 6.580 | 6.630 | 88,697 | -0.05(-0.75%) |
Apr 12, 2011 | 6.600 | 6.760 | 6.600 | 6.680 | 71,095 | +0.06(+0.91%) |
Apr 11, 2011 | 6.780 | 6.870 | 6.610 | 6.620 | 84,536 | -0.25(-3.64%) |
Apr 08, 2011 | 7.060 | 7.180 | 6.860 | 6.870 | 67,012 | -0.18(-2.55%) |
Apr 07, 2011 | 7.140 | 7.140 | 6.980 | 7.050 | 84,074 | -0.08(-1.12%) |
Apr 06, 2011 | 7.170 | 7.290 | 7.101 | 7.130 | 28,750 | -0.03(-0.42%) |
Apr 05, 2011 | 7.160 | 7.300 | 7.090 | 7.160 | 56,777 | -0.12(-1.65%) |
Apr 04, 2011 | 7.300 | 7.300 | 7.030 | 7.280 | 136,000 | +0.01(+0.14%) |