Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.430 | 3.430 | 3.280 | 3.290 | 635,365 | -0.10(-2.95%) |
Mar 29, 2012 | 3.320 | 3.415 | 3.280 | 3.390 | 485,075 | +0.03(+0.89%) |
Mar 28, 2012 | 3.370 | 3.410 | 3.270 | 3.360 | 798,885 | -0.01(-0.30%) |
Mar 27, 2012 | 3.430 | 3.490 | 3.360 | 3.370 | 644,269 | -0.07(-2.03%) |
Mar 26, 2012 | 3.470 | 3.540 | 3.420 | 3.440 | 875,266 | +0.02(+0.58%) |
Mar 23, 2012 | 3.360 | 3.440 | 3.340 | 3.420 | 891,726 | +0.05(+1.48%) |
Mar 22, 2012 | 3.450 | 3.490 | 3.320 | 3.370 | 829,128 | -0.13(-3.71%) |
Mar 21, 2012 | 3.690 | 3.730 | 3.450 | 3.500 | 2,509,979 | -0.18(-4.89%) |
Mar 20, 2012 | 3.710 | 3.760 | 3.650 | 3.680 | 433,497 | -0.03(-0.81%) |
Mar 19, 2012 | 3.610 | 3.840 | 3.580 | 3.710 | 834,031 | +0.09(+2.49%) |
Mar 16, 2012 | 3.780 | 3.780 | 3.460 | 3.620 | 1,451,310 | -0.16(-4.23%) |
Mar 15, 2012 | 3.620 | 3.790 | 3.600 | 3.780 | 617,265 | +0.16(+4.42%) |
Mar 14, 2012 | 3.780 | 3.857 | 3.580 | 3.620 | 984,242 | -0.16(-4.23%) |
Mar 13, 2012 | 3.600 | 3.790 | 3.490 | 3.780 | 949,169 | +0.23(+6.48%) |
Mar 12, 2012 | 3.570 | 3.600 | 3.510 | 3.550 | 260,177 | -0.02(-0.56%) |
Mar 09, 2012 | 3.520 | 3.680 | 3.470 | 3.570 | 673,760 | +0.04(+1.13%) |
Mar 08, 2012 | 3.460 | 3.540 | 3.450 | 3.530 | 508,305 | +0.08(+2.47%) |
Mar 07, 2012 | 3.410 | 3.450 | 3.330 | 3.445 | 564,013 | +0.07(+2.23%) |
Mar 06, 2012 | 3.470 | 3.495 | 3.340 | 3.370 | 1,192,494 | -0.15(-4.40%) |
Mar 05, 2012 | 3.660 | 3.660 | 3.510 | 3.525 | 740,077 | -0.17(-4.47%) |
Mar 02, 2012 | 3.780 | 3.828 | 3.670 | 3.690 | 738,330 | -0.07(-1.86%) |
Mar 01, 2012 | 3.790 | 3.870 | 3.760 | 3.760 | 727,489 | -0.01(-0.13%) |
Feb 29, 2012 | 3.930 | 3.950 | 3.760 | 3.765 | 1,175,545 | -0.15(-3.95%) |
Feb 28, 2012 | 3.910 | 4.000 | 3.850 | 3.920 | 701,654 | +0.06(+1.55%) |
Feb 27, 2012 | 3.900 | 3.940 | 3.720 | 3.860 | 789,262 | -0.08(-2.03%) |
Feb 24, 2012 | 3.990 | 4.040 | 3.920 | 3.940 | 659,442 | -0.04(-1.01%) |
Feb 23, 2012 | 3.910 | 4.010 | 3.890 | 3.980 | 625,109 | +0.06(+1.53%) |
Feb 22, 2012 | 4.010 | 4.080 | 3.900 | 3.920 | 799,727 | -0.10(-2.49%) |
Feb 21, 2012 | 4.090 | 4.200 | 4.000 | 4.020 | 800,420 | -0.07(-1.71%) |
Feb 17, 2012 | 4.170 | 4.180 | 4.060 | 4.090 | 980,398 | -0.04(-0.97%) |
Feb 16, 2012 | 3.940 | 4.140 | 3.920 | 4.130 | 1,095,220 | +0.20(+5.09%) |
Feb 15, 2012 | 4.020 | 4.080 | 3.855 | 3.930 | 1,679,377 | -0.04(-1.01%) |
Feb 14, 2012 | 4.190 | 4.330 | 3.920 | 3.970 | 4,314,744 | -0.03(-0.75%) |
Feb 13, 2012 | 4.000 | 4.060 | 3.910 | 4.000 | 1,791,928 | +0.02(+0.50%) |
Feb 10, 2012 | 4.010 | 4.090 | 3.950 | 3.980 | 1,203,562 | -0.11(-2.81%) |
Feb 09, 2012 | 4.110 | 4.146 | 3.960 | 4.095 | 2,479,050 | +0.09(+2.37%) |
Feb 08, 2012 | 3.850 | 4.070 | 3.850 | 4.000 | 1,433,357 | +0.09(+2.30%) |
Feb 07, 2012 | 3.760 | 3.920 | 3.650 | 3.910 | 1,869,298 | +0.20(+5.39%) |
Feb 06, 2012 | 3.450 | 3.760 | 3.450 | 3.710 | 2,298,000 | +0.25(+7.23%) |
Feb 03, 2012 | 3.390 | 3.470 | 3.350 | 3.460 | 1,034,663 | +0.13(+3.90%) |
Feb 02, 2012 | 3.360 | 3.440 | 3.310 | 3.330 | 622,484 | -0.03(-0.89%) |
Feb 01, 2012 | 3.270 | 3.420 | 3.200 | 3.360 | 953,204 | +0.10(+3.07%) |
Jan 31, 2012 | 3.270 | 3.320 | 3.170 | 3.260 | 550,234 | +0.00(+0.00%) |
Jan 30, 2012 | 3.260 | 3.300 | 3.230 | 3.260 | 389,075 | -0.04(-1.21%) |
Jan 27, 2012 | 3.220 | 3.340 | 3.190 | 3.300 | 536,392 | +0.08(+2.48%) |
Jan 26, 2012 | 3.260 | 3.330 | 3.180 | 3.220 | 564,744 | +0.01(+0.31%) |
Jan 25, 2012 | 3.190 | 3.240 | 3.160 | 3.210 | 396,732 | +0.02(+0.63%) |
Jan 24, 2012 | 3.280 | 3.280 | 3.170 | 3.190 | 520,893 | -0.08(-2.45%) |
Jan 23, 2012 | 3.350 | 3.420 | 3.230 | 3.270 | 827,995 | -0.08(-2.39%) |
Jan 20, 2012 | 3.260 | 3.350 | 3.190 | 3.350 | 845,822 | +0.09(+2.76%) |
Jan 19, 2012 | 3.180 | 3.380 | 3.180 | 3.260 | 965,140 | +0.06(+1.87%) |
Jan 18, 2012 | 3.020 | 3.200 | 3.010 | 3.200 | 987,782 | +0.18(+5.96%) |
Jan 17, 2012 | 3.010 | 3.125 | 3.000 | 3.020 | 745,732 | +0.02(+0.67%) |
Jan 13, 2012 | 3.040 | 3.050 | 2.970 | 3.000 | 818,012 | -0.08(-2.60%) |
Jan 12, 2012 | 3.120 | 3.120 | 3.000 | 3.080 | 515,572 | -0.03(-0.96%) |
Jan 11, 2012 | 3.080 | 3.240 | 3.040 | 3.110 | 821,132 | +0.03(+0.97%) |
Jan 10, 2012 | 3.050 | 3.110 | 3.021 | 3.080 | 692,525 | +0.07(+2.33%) |
Jan 09, 2012 | 2.950 | 3.050 | 2.920 | 3.010 | 542,502 | +0.07(+2.38%) |
Jan 06, 2012 | 2.990 | 3.080 | 2.910 | 2.940 | 497,461 | -0.04(-1.34%) |
Jan 05, 2012 | 2.970 | 3.030 | 2.910 | 2.980 | 471,604 | -0.04(-1.32%) |
Jan 04, 2012 | 3.090 | 3.105 | 3.018 | 3.020 | 588,301 | +0.06(+2.03%) |
Dec 30, 2011 | 2.940 | 2.960 | 2.860 | 2.960 | 1,010,235 | +0.00(+0.00%) |
Dec 29, 2011 | 2.970 | 2.990 | 2.910 | 2.960 | 690,257 | +0.01(+0.34%) |
Dec 28, 2011 | 3.030 | 3.060 | 2.910 | 2.950 | 623,510 | -0.09(-2.96%) |
Dec 27, 2011 | 3.060 | 3.080 | 3.020 | 3.040 | 622,631 | -0.04(-1.30%) |
Dec 23, 2011 | 3.110 | 3.130 | 3.050 | 3.080 | 583,615 | +0.19(+6.57%) |
Dec 21, 2011 | 2.940 | 2.950 | 2.800 | 2.890 | 580,091 | -0.07(-2.36%) |
Dec 20, 2011 | 2.770 | 2.980 | 2.770 | 2.960 | 907,126 | +0.25(+9.23%) |
Dec 19, 2011 | 2.870 | 2.890 | 2.690 | 2.710 | 945,931 | -0.14(-4.91%) |
Dec 16, 2011 | 2.880 | 2.935 | 2.830 | 2.850 | 885,023 | -0.01(-0.35%) |
Dec 15, 2011 | 2.900 | 2.900 | 2.810 | 2.860 | 791,772 | +0.01(+0.35%) |
Dec 14, 2011 | 2.840 | 2.890 | 2.700 | 2.850 | 895,228 | -0.02(-0.70%) |
Dec 13, 2011 | 3.030 | 3.050 | 2.850 | 2.870 | 960,662 | -0.12(-4.01%) |
Dec 12, 2011 | 3.090 | 3.130 | 2.950 | 2.990 | 1,052,237 | -0.16(-5.08%) |
Dec 09, 2011 | 2.980 | 3.161 | 2.980 | 3.150 | 800,661 | +0.18(+6.06%) |
Dec 08, 2011 | 2.970 | 3.030 | 2.920 | 2.970 | 798,319 | -0.02(-0.67%) |
Dec 07, 2011 | 3.140 | 3.140 | 2.960 | 2.990 | 1,004,254 | -0.15(-4.78%) |
Dec 06, 2011 | 3.200 | 3.200 | 3.060 | 3.140 | 674,360 | -0.06(-1.88%) |
Dec 05, 2011 | 3.170 | 3.220 | 3.090 | 3.200 | 1,191,895 | +0.07(+2.24%) |
Dec 02, 2011 | 3.060 | 3.130 | 3.020 | 3.130 | 824,622 | +0.12(+3.99%) |
Dec 01, 2011 | 3.060 | 3.080 | 2.970 | 3.010 | 732,820 | -0.07(-2.27%) |
Nov 30, 2011 | 2.900 | 3.090 | 2.860 | 3.080 | 1,284,118 | +0.29(+10.39%) |
Nov 29, 2011 | 2.790 | 2.850 | 2.740 | 2.790 | 616,252 | -0.01(-0.36%) |
Nov 28, 2011 | 2.590 | 2.810 | 2.590 | 2.800 | 1,318,301 | +0.29(+11.55%) |
Nov 25, 2011 | 2.540 | 2.620 | 2.510 | 2.510 | 368,003 | -0.04(-1.57%) |
Nov 23, 2011 | 2.690 | 2.690 | 2.520 | 2.550 | 1,384,204 | -0.15(-5.56%) |
Nov 22, 2011 | 2.820 | 2.830 | 2.680 | 2.700 | 1,260,894 | -0.13(-4.59%) |
Nov 21, 2011 | 2.940 | 2.950 | 2.790 | 2.830 | 1,042,132 | -0.19(-6.29%) |
Nov 18, 2011 | 3.040 | 3.090 | 2.920 | 3.020 | 866,485 | -0.03(-0.98%) |
Nov 17, 2011 | 3.120 | 3.170 | 3.011 | 3.050 | 978,436 | -0.10(-3.17%) |
Nov 16, 2011 | 3.180 | 3.230 | 3.140 | 3.150 | 828,079 | -0.07(-2.17%) |
Nov 15, 2011 | 3.210 | 3.240 | 3.150 | 3.220 | 776,108 | +0.00(+0.00%) |
Nov 14, 2011 | 3.150 | 3.280 | 3.140 | 3.220 | 1,056,430 | +0.06(+1.90%) |
Nov 11, 2011 | 3.130 | 3.200 | 3.100 | 3.160 | 1,061,184 | +0.06(+1.94%) |
Nov 10, 2011 | 3.140 | 3.200 | 3.060 | 3.100 | 980,603 | +0.04(+1.31%) |
Nov 09, 2011 | 3.030 | 3.280 | 3.030 | 3.060 | 2,191,297 | -0.10(-3.16%) |
Nov 08, 2011 | 3.140 | 3.180 | 2.960 | 3.160 | 2,049,299 | +0.22(+7.48%) |
Nov 07, 2011 | 3.140 | 3.150 | 2.900 | 2.940 | 1,826,732 | -0.19(-6.07%) |
Nov 04, 2011 | 2.910 | 3.150 | 2.850 | 3.130 | 2,109,680 | +0.20(+6.83%) |
Nov 03, 2011 | 2.970 | 3.075 | 2.820 | 2.930 | 1,747,323 | +0.04(+1.38%) |
Nov 02, 2011 | 2.760 | 2.900 | 2.730 | 2.890 | 843,001 | +0.16(+5.86%) |
Nov 01, 2011 | 2.670 | 2.820 | 2.620 | 2.730 | 1,080,807 | -0.05(-1.80%) |
Oct 31, 2011 | 2.860 | 2.880 | 2.725 | 2.780 | 1,068,929 | -0.12(-4.14%) |
Oct 28, 2011 | 2.850 | 2.970 | 2.850 | 2.900 | 735,258 | +0.03(+1.05%) |
Oct 27, 2011 | 2.850 | 2.900 | 2.790 | 2.870 | 1,452,495 | +0.16(+5.90%) |
Oct 26, 2011 | 2.660 | 2.750 | 2.590 | 2.710 | 802,869 | +0.09(+3.44%) |
Oct 25, 2011 | 2.740 | 2.740 | 2.620 | 2.620 | 781,644 | -0.15(-5.42%) |
Oct 24, 2011 | 2.700 | 2.770 | 2.690 | 2.770 | 1,013,771 | +0.07(+2.59%) |
Oct 21, 2011 | 2.640 | 2.710 | 2.630 | 2.700 | 898,049 | +0.07(+2.66%) |
Oct 20, 2011 | 2.680 | 2.700 | 2.590 | 2.630 | 694,870 | -0.04(-1.50%) |
Oct 19, 2011 | 2.800 | 2.840 | 2.660 | 2.670 | 885,204 | -0.12(-4.30%) |
Oct 18, 2011 | 2.680 | 2.840 | 2.500 | 2.790 | 1,145,305 | +0.13(+4.89%) |
Oct 17, 2011 | 2.880 | 2.880 | 2.650 | 2.660 | 983,554 | -0.23(-7.96%) |
Oct 14, 2011 | 2.960 | 2.980 | 2.750 | 2.890 | 1,437,376 | -0.03(-1.03%) |
Oct 13, 2011 | 2.770 | 2.940 | 2.740 | 2.920 | 1,529,183 | +0.15(+5.42%) |
Oct 12, 2011 | 2.810 | 2.820 | 2.720 | 2.770 | 1,394,900 | -0.03(-1.07%) |
Oct 11, 2011 | 2.630 | 2.820 | 2.560 | 2.800 | 1,851,516 | +0.18(+6.87%) |
Oct 10, 2011 | 2.500 | 2.630 | 2.500 | 2.620 | 1,688,303 | +0.15(+6.07%) |
Oct 07, 2011 | 2.540 | 2.580 | 2.429 | 2.470 | 1,662,915 | -0.05(-1.98%) |
Oct 06, 2011 | 2.470 | 2.570 | 2.340 | 2.520 | 1,851,231 | +0.15(+6.33%) |
Oct 05, 2011 | 2.150 | 2.380 | 2.120 | 2.370 | 2,177,437 | +0.25(+11.79%) |
Oct 04, 2011 | 2.190 | 2.265 | 2.030 | 2.120 | 3,604,557 | -0.12(-5.36%) |
Oct 03, 2011 | 2.290 | 2.390 | 2.210 | 2.240 | 1,738,330 | -0.12(-5.08%) |
Sep 30, 2011 | 2.390 | 2.450 | 2.350 | 2.360 | 1,117,647 | -0.06(-2.48%) |
Sep 29, 2011 | 2.420 | 2.520 | 2.360 | 2.420 | 1,492,364 | +0.04(+1.68%) |
Sep 28, 2011 | 2.600 | 2.610 | 2.380 | 2.380 | 1,653,923 | -0.22(-8.46%) |
Sep 27, 2011 | 2.480 | 2.650 | 2.430 | 2.600 | 2,523,466 | +0.14(+5.69%) |
Sep 26, 2011 | 2.440 | 2.480 | 2.380 | 2.460 | 1,571,380 | +0.02(+0.82%) |
Sep 23, 2011 | 2.200 | 2.450 | 2.200 | 2.440 | 1,616,578 | +0.23(+10.41%) |
Sep 22, 2011 | 2.220 | 2.270 | 2.180 | 2.210 | 1,958,576 | -0.12(-5.15%) |
Sep 21, 2011 | 2.360 | 2.420 | 2.330 | 2.330 | 1,414,914 | -0.04(-1.69%) |
Sep 20, 2011 | 2.420 | 2.470 | 2.340 | 2.370 | 1,388,874 | -0.02(-0.84%) |
Sep 19, 2011 | 2.360 | 2.489 | 2.320 | 2.390 | 1,648,821 | -0.03(-1.24%) |
Sep 16, 2011 | 2.270 | 2.430 | 2.270 | 2.420 | 1,670,741 | +0.12(+5.22%) |
Sep 15, 2011 | 2.350 | 2.360 | 2.220 | 2.300 | 867,760 | -0.03(-1.29%) |
Sep 14, 2011 | 2.380 | 2.380 | 2.280 | 2.330 | 869,705 | -0.03(-1.27%) |
Sep 13, 2011 | 2.300 | 2.370 | 2.260 | 2.360 | 964,635 | +0.06(+2.61%) |
Sep 12, 2011 | 2.280 | 2.349 | 2.210 | 2.300 | 839,021 | +0.00(+0.00%) |
Sep 09, 2011 | 2.410 | 2.450 | 2.260 | 2.300 | 1,136,867 | -0.13(-5.35%) |
Sep 08, 2011 | 2.400 | 2.500 | 2.360 | 2.430 | 1,010,084 | +0.02(+0.83%) |
Sep 07, 2011 | 2.280 | 2.450 | 2.250 | 2.410 | 1,313,545 | +0.18(+8.07%) |
Sep 06, 2011 | 2.170 | 2.270 | 2.150 | 2.230 | 1,042,198 | +0.01(+0.45%) |
Sep 02, 2011 | 2.260 | 2.320 | 2.190 | 2.220 | 1,965,771 | -0.14(-5.93%) |
Sep 01, 2011 | 2.520 | 2.540 | 2.350 | 2.360 | 1,755,847 | -0.15(-5.98%) |
Aug 31, 2011 | 2.620 | 2.640 | 2.430 | 2.510 | 3,037,201 | -0.11(-4.20%) |
Aug 30, 2011 | 2.660 | 2.940 | 2.605 | 2.620 | 6,431,523 | +0.14(+5.65%) |
Aug 29, 2011 | 2.320 | 2.480 | 2.300 | 2.480 | 2,234,628 | +0.21(+9.25%) |
Aug 26, 2011 | 2.150 | 2.290 | 2.120 | 2.270 | 1,424,779 | +0.13(+6.07%) |
Aug 25, 2011 | 2.280 | 2.310 | 2.140 | 2.140 | 1,396,440 | -0.13(-5.73%) |
Aug 24, 2011 | 2.300 | 2.350 | 2.240 | 2.270 | 1,106,227 | -0.02(-0.87%) |
Aug 23, 2011 | 2.280 | 2.310 | 2.240 | 2.290 | 2,454,945 | +0.02(+0.88%) |
Aug 22, 2011 | 2.300 | 2.310 | 2.230 | 2.270 | 1,090,245 | +0.05(+2.25%) |
Aug 19, 2011 | 2.120 | 2.390 | 2.120 | 2.220 | 3,133,667 | +0.09(+4.23%) |
Aug 18, 2011 | 2.210 | 2.220 | 2.040 | 2.130 | 3,035,123 | -0.12(-5.33%) |
Aug 17, 2011 | 2.280 | 2.340 | 2.220 | 2.250 | 2,350,229 | +0.00(+0.00%) |
Aug 16, 2011 | 2.330 | 2.480 | 2.250 | 2.250 | 7,501,000 | -0.07(-3.02%) |
Aug 15, 2011 | 2.280 | 2.330 | 2.230 | 2.320 | 3,538,280 | +0.09(+4.04%) |
Aug 12, 2011 | 2.370 | 2.450 | 2.190 | 2.230 | 3,522,326 | +0.02(+0.90%) |
Aug 11, 2011 | 2.380 | 2.400 | 2.110 | 2.210 | 5,013,927 | +0.00(+0.00%) |
Aug 10, 2011 | 2.250 | 2.350 | 2.100 | 2.210 | 7,537,612 | +0.13(+6.25%) |
Aug 09, 2011 | 2.195 | 2.570 | 1.950 | 2.080 | 11,741,601 | -1.22(-36.97%) |
Aug 08, 2011 | 3.500 | 3.730 | 3.300 | 3.300 | 2,350,200 | -0.55(-14.29%) |
Aug 05, 2011 | 4.040 | 4.150 | 3.600 | 3.850 | 2,455,873 | -0.08(-2.04%) |
Aug 04, 2011 | 4.260 | 4.390 | 3.920 | 3.930 | 3,033,841 | -0.35(-8.18%) |
Aug 03, 2011 | 4.290 | 4.400 | 4.130 | 4.280 | 1,459,531 | +0.04(+0.94%) |
Aug 02, 2011 | 4.500 | 4.590 | 4.240 | 4.240 | 1,561,471 | -0.23(-5.15%) |
Aug 01, 2011 | 4.300 | 4.630 | 4.180 | 4.470 | 3,326,916 | +0.35(+8.50%) |
Jul 29, 2011 | 4.200 | 4.290 | 4.090 | 4.120 | 1,133,984 | -0.15(-3.51%) |
Jul 28, 2011 | 4.380 | 4.400 | 4.230 | 4.270 | 1,811,373 | -0.30(-6.56%) |
Jul 27, 2011 | 4.900 | 4.900 | 4.560 | 4.570 | 2,839,519 | -0.42(-8.42%) |
Jul 26, 2011 | 4.450 | 5.000 | 4.420 | 4.990 | 4,468,038 | +0.55(+12.39%) |
Jul 25, 2011 | 4.420 | 4.460 | 4.220 | 4.440 | 1,724,929 | +0.02(+0.45%) |
Jul 22, 2011 | 4.430 | 4.470 | 4.340 | 4.420 | 798,070 | +0.06(+1.38%) |
Jul 21, 2011 | 4.330 | 4.430 | 4.300 | 4.360 | 721,277 | +0.07(+1.63%) |
Jul 20, 2011 | 4.390 | 4.450 | 4.280 | 4.290 | 995,171 | -0.09(-2.05%) |
Jul 19, 2011 | 4.250 | 4.390 | 4.250 | 4.380 | 735,350 | +0.15(+3.55%) |
Jul 18, 2011 | 4.370 | 4.380 | 4.180 | 4.230 | 1,259,834 | -0.17(-3.86%) |
Jul 15, 2011 | 4.390 | 4.450 | 4.320 | 4.400 | 941,063 | -0.05(-1.12%) |
Jul 14, 2011 | 4.480 | 4.555 | 4.350 | 4.450 | 720,440 | -0.03(-0.67%) |
Jul 13, 2011 | 4.610 | 4.620 | 4.440 | 4.480 | 1,115,873 | -0.13(-2.82%) |
Jul 12, 2011 | 4.640 | 4.680 | 4.560 | 4.610 | 637,849 | -0.07(-1.50%) |
Jul 11, 2011 | 4.820 | 4.890 | 4.680 | 4.680 | 812,889 | -0.20(-4.10%) |
Jul 08, 2011 | 4.950 | 4.950 | 4.800 | 4.880 | 851,195 | -0.13(-2.59%) |
Jul 07, 2011 | 5.070 | 5.140 | 4.980 | 5.010 | 869,642 | +0.00(+0.00%) |
Jul 06, 2011 | 4.940 | 5.160 | 4.820 | 5.010 | 2,166,324 | +0.10(+2.04%) |
Jul 05, 2011 | 4.790 | 4.940 | 4.730 | 4.910 | 1,105,581 | +0.11(+2.29%) |
Jul 01, 2011 | 4.590 | 4.860 | 4.580 | 4.800 | 1,503,460 | +0.24(+5.26%) |
Jun 30, 2011 | 4.540 | 4.600 | 4.530 | 4.560 | 1,234,888 | +0.01(+0.22%) |
Jun 29, 2011 | 4.600 | 4.620 | 4.540 | 4.550 | 817,890 | -0.04(-0.87%) |
Jun 28, 2011 | 4.540 | 4.600 | 4.450 | 4.590 | 991,595 | +0.03(+0.66%) |
Jun 27, 2011 | 4.580 | 4.720 | 4.520 | 4.560 | 1,008,533 | -0.05(-1.08%) |
Jun 24, 2011 | 4.750 | 4.780 | 4.480 | 4.610 | 3,146,466 | -0.13(-2.74%) |
Jun 23, 2011 | 4.480 | 4.750 | 4.390 | 4.740 | 1,669,699 | +0.22(+4.87%) |
Jun 22, 2011 | 4.440 | 4.628 | 4.380 | 4.520 | 1,438,955 | +0.09(+2.03%) |
Jun 21, 2011 | 4.250 | 4.450 | 4.230 | 4.430 | 1,146,074 | +0.21(+4.98%) |
Jun 20, 2011 | 4.280 | 4.310 | 4.165 | 4.220 | 783,391 | -0.08(-1.86%) |
Jun 17, 2011 | 4.370 | 4.400 | 4.170 | 4.300 | 1,711,863 | -0.01(-0.23%) |
Jun 16, 2011 | 4.390 | 4.480 | 4.220 | 4.310 | 1,063,358 | -0.06(-1.37%) |
Jun 15, 2011 | 4.480 | 4.500 | 4.360 | 4.370 | 1,813,704 | -0.14(-3.10%) |
Jun 14, 2011 | 4.460 | 4.740 | 4.390 | 4.510 | 3,153,457 | +0.09(+2.04%) |
Jun 13, 2011 | 4.710 | 4.770 | 4.410 | 4.420 | 1,697,311 | -0.27(-5.76%) |
Jun 10, 2011 | 4.730 | 4.810 | 4.590 | 4.690 | 1,318,678 | -0.08(-1.68%) |
Jun 09, 2011 | 4.720 | 4.820 | 4.532 | 4.770 | 1,880,545 | +0.09(+1.92%) |
Jun 08, 2011 | 5.010 | 5.020 | 4.620 | 4.680 | 2,634,739 | -0.34(-6.77%) |
Jun 07, 2011 | 4.970 | 5.050 | 4.850 | 5.020 | 2,125,187 | +0.08(+1.62%) |
Jun 06, 2011 | 5.380 | 5.400 | 4.940 | 4.940 | 2,844,410 | -0.39(-7.40%) |
Jun 03, 2011 | 5.430 | 5.510 | 5.320 | 5.335 | 1,267,809 | -0.05(-1.02%) |
May 24, 2011 | 5.570 | 5.600 | 5.350 | 5.390 | 1,703,758 | -0.13(-2.36%) |
May 23, 2011 | 5.680 | 5.690 | 5.440 | 5.520 | 2,065,922 | -0.25(-4.33%) |
May 20, 2011 | 5.800 | 5.900 | 5.750 | 5.770 | 1,170,873 | -0.05(-0.86%) |
May 19, 2011 | 5.770 | 5.910 | 5.660 | 5.820 | 2,990,210 | +0.11(+1.93%) |
May 18, 2011 | 5.570 | 5.740 | 5.560 | 5.710 | 1,170,323 | +0.16(+2.88%) |
May 17, 2011 | 5.660 | 5.740 | 5.500 | 5.550 | 2,729,890 | -0.15(-2.63%) |
May 16, 2011 | 6.070 | 6.100 | 5.700 | 5.700 | 3,317,336 | -0.39(-6.40%) |
May 13, 2011 | 6.140 | 6.250 | 6.060 | 6.090 | 1,556,847 | -0.01(-0.16%) |
May 12, 2011 | 6.130 | 6.230 | 6.070 | 6.100 | 1,512,404 | -0.07(-1.13%) |
May 11, 2011 | 6.320 | 6.360 | 6.160 | 6.170 | 1,649,656 | -0.17(-2.68%) |
May 10, 2011 | 6.370 | 6.510 | 6.310 | 6.340 | 1,496,547 | -0.01(-0.16%) |
May 09, 2011 | 6.520 | 6.540 | 6.320 | 6.350 | 1,787,645 | -0.20(-3.05%) |
May 06, 2011 | 6.900 | 6.950 | 6.510 | 6.550 | 6,348,176 | +0.17(+2.66%) |
May 05, 2011 | 6.300 | 6.590 | 6.260 | 6.380 | 5,495,551 | +0.12(+1.92%) |
May 04, 2011 | 6.300 | 6.360 | 6.170 | 6.260 | 2,472,495 | -0.02(-0.32%) |
May 03, 2011 | 6.350 | 6.430 | 6.250 | 6.280 | 1,748,831 | -0.07(-1.10%) |
May 02, 2011 | 6.380 | 6.500 | 6.350 | 6.350 | 1,530,480 | -0.02(-0.31%) |
Apr 29, 2011 | 6.390 | 6.490 | 6.280 | 6.370 | 2,365,091 | -0.02(-0.31%) |
Apr 28, 2011 | 6.370 | 6.560 | 6.270 | 6.390 | 2,756,697 | -0.20(-3.03%) |
Apr 27, 2011 | 6.580 | 6.690 | 6.440 | 6.590 | 2,560,020 | +0.00(+0.00%) |
Apr 26, 2011 | 6.750 | 6.780 | 6.550 | 6.590 | 1,654,838 | -0.14(-2.08%) |
Apr 25, 2011 | 6.810 | 6.940 | 6.700 | 6.730 | 1,943,980 | -0.21(-3.03%) |
Apr 21, 2011 | 7.010 | 7.060 | 6.520 | 6.940 | 5,261,336 | -0.04(-0.57%) |
Apr 20, 2011 | 7.210 | 7.230 | 6.950 | 6.980 | 1,896,223 | -0.10(-1.41%) |
Apr 19, 2011 | 7.250 | 7.270 | 6.970 | 7.080 | 1,724,307 | -0.15(-2.07%) |
Apr 18, 2011 | 7.130 | 7.290 | 6.960 | 7.230 | 3,313,374 | +0.04(+0.56%) |
Apr 15, 2011 | 7.190 | 7.290 | 7.100 | 7.190 | 1,166,569 | -0.08(-1.10%) |
Apr 14, 2011 | 7.160 | 7.390 | 7.150 | 7.270 | 1,530,589 | +0.03(+0.41%) |
Apr 13, 2011 | 7.080 | 7.250 | 7.080 | 7.240 | 1,388,887 | +0.22(+3.13%) |
Apr 12, 2011 | 6.970 | 7.030 | 6.720 | 7.020 | 2,452,662 | -0.03(-0.35%) |
Apr 11, 2011 | 7.310 | 7.350 | 6.970 | 7.045 | 1,647,112 | -0.25(-3.49%) |
Apr 08, 2011 | 7.160 | 7.360 | 7.150 | 7.300 | 2,137,848 | +0.24(+3.40%) |
Apr 07, 2011 | 7.140 | 7.190 | 6.950 | 7.060 | 989,061 | -0.05(-0.70%) |
Apr 06, 2011 | 7.060 | 7.300 | 7.000 | 7.110 | 2,505,896 | +0.10(+1.43%) |
Apr 05, 2011 | 6.980 | 7.120 | 6.920 | 7.010 | 1,057,057 | +0.03(+0.43%) |
Apr 04, 2011 | 7.160 | 7.160 | 6.900 | 6.980 | 1,500,214 | -0.18(-2.51%) |