Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.150 | 4.230 | 4.120 | 4.220 | 7,139 | +0.07(+1.69%) |
Apr 27, 2012 | 4.150 | 4.210 | 4.150 | 4.150 | 16,349 | -0.03(-0.72%) |
Apr 26, 2012 | 4.100 | 4.250 | 4.080 | 4.180 | 32,783 | +0.09(+2.20%) |
Apr 25, 2012 | 4.100 | 4.100 | 4.080 | 4.090 | 6,070 | +0.01(+0.25%) |
Apr 24, 2012 | 4.120 | 4.140 | 4.070 | 4.080 | 11,904 | -0.04(-0.97%) |
Apr 23, 2012 | 4.170 | 4.170 | 4.060 | 4.120 | 66,813 | -0.05(-1.20%) |
Apr 20, 2012 | 4.150 | 4.240 | 4.150 | 4.170 | 4,133 | +0.01(+0.24%) |
Apr 19, 2012 | 4.230 | 4.230 | 4.160 | 4.160 | 13,935 | -0.04(-0.95%) |
Apr 18, 2012 | 4.190 | 4.220 | 4.110 | 4.200 | 11,964 | -0.04(-0.94%) |
Apr 17, 2012 | 4.200 | 4.240 | 4.130 | 4.240 | 37,657 | +0.18(+4.43%) |
Apr 16, 2012 | 4.120 | 4.150 | 4.050 | 4.060 | 18,310 | -0.04(-0.98%) |
Apr 13, 2012 | 4.080 | 4.110 | 4.050 | 4.100 | 13,498 | +0.02(+0.49%) |
Apr 12, 2012 | 4.030 | 4.080 | 4.010 | 4.080 | 37,610 | +0.04(+0.99%) |
Apr 11, 2012 | 4.040 | 4.080 | 4.040 | 4.040 | 36,430 | +0.00(+0.00%) |
Apr 10, 2012 | 4.130 | 4.130 | 4.030 | 4.040 | 13,243 | -0.10(-2.42%) |
Apr 09, 2012 | 4.150 | 4.160 | 4.080 | 4.140 | 17,546 | -0.01(-0.24%) |
Apr 05, 2012 | 4.180 | 4.190 | 4.110 | 4.150 | 30,007 | -0.02(-0.48%) |
Apr 04, 2012 | 4.250 | 4.250 | 4.130 | 4.170 | 31,928 | -0.09(-2.11%) |
Apr 03, 2012 | 4.270 | 4.300 | 4.250 | 4.260 | 23,404 | -0.04(-0.93%) |
Apr 02, 2012 | 4.250 | 4.310 | 4.250 | 4.300 | 22,307 | +0.05(+1.18%) |
Mar 30, 2012 | 4.300 | 4.320 | 4.200 | 4.250 | 41,439 | +0.00(+0.00%) |
Mar 29, 2012 | 4.260 | 4.260 | 4.210 | 4.250 | 93,615 | -0.02(-0.47%) |
Mar 28, 2012 | 4.300 | 4.300 | 4.210 | 4.270 | 38,565 | -0.02(-0.47%) |
Mar 27, 2012 | 4.450 | 4.450 | 4.280 | 4.290 | 36,822 | -0.15(-3.38%) |
Mar 26, 2012 | 4.380 | 4.440 | 4.330 | 4.440 | 22,362 | +0.07(+1.60%) |
Mar 23, 2012 | 4.240 | 4.390 | 4.240 | 4.370 | 14,645 | +0.11(+2.58%) |
Mar 22, 2012 | 4.290 | 4.310 | 4.230 | 4.260 | 14,721 | -0.01(-0.23%) |
Mar 21, 2012 | 4.120 | 4.300 | 4.100 | 4.270 | 24,323 | +0.15(+3.64%) |
Mar 20, 2012 | 4.170 | 4.170 | 4.050 | 4.120 | 14,651 | -0.05(-1.20%) |
Mar 19, 2012 | 4.150 | 4.220 | 4.150 | 4.170 | 23,540 | +0.07(+1.71%) |
Mar 16, 2012 | 4.080 | 4.250 | 4.080 | 4.100 | 84,048 | -0.05(-1.20%) |
Mar 15, 2012 | 4.080 | 4.150 | 3.940 | 4.150 | 68,931 | +0.09(+2.22%) |
Mar 14, 2012 | 4.140 | 4.160 | 4.000 | 4.060 | 73,338 | -0.09(-2.17%) |
Mar 13, 2012 | 4.230 | 4.230 | 4.100 | 4.150 | 28,081 | -0.06(-1.43%) |
Mar 12, 2012 | 4.280 | 4.280 | 4.160 | 4.210 | 15,436 | -0.03(-0.71%) |
Mar 09, 2012 | 4.190 | 4.290 | 4.190 | 4.240 | 127,268 | +0.02(+0.47%) |
Mar 08, 2012 | 4.210 | 4.230 | 4.130 | 4.220 | 55,315 | +0.09(+2.18%) |
Mar 07, 2012 | 4.250 | 4.250 | 4.100 | 4.130 | 46,260 | -0.02(-0.48%) |
Mar 06, 2012 | 4.300 | 4.300 | 4.100 | 4.150 | 58,543 | -0.18(-4.16%) |
Mar 05, 2012 | 4.390 | 4.390 | 4.260 | 4.330 | 16,984 | -0.07(-1.59%) |
Mar 02, 2012 | 4.320 | 4.410 | 4.260 | 4.400 | 56,526 | +0.07(+1.62%) |
Mar 01, 2012 | 4.780 | 4.780 | 4.300 | 4.330 | 158,816 | -0.45(-9.41%) |
Feb 29, 2012 | 4.950 | 4.950 | 4.780 | 4.780 | 33,409 | -0.14(-2.85%) |
Feb 28, 2012 | 4.820 | 4.920 | 4.820 | 4.920 | 27,379 | +0.05(+1.03%) |
Feb 27, 2012 | 4.900 | 4.950 | 4.850 | 4.870 | 18,171 | -0.02(-0.41%) |
Feb 24, 2012 | 4.980 | 5.000 | 4.890 | 4.890 | 27,644 | -0.10(-2.00%) |
Feb 23, 2012 | 4.760 | 4.990 | 4.760 | 4.990 | 73,719 | +0.17(+3.53%) |
Feb 22, 2012 | 4.800 | 4.830 | 4.750 | 4.820 | 10,095 | +0.04(+0.84%) |
Feb 21, 2012 | 4.790 | 4.790 | 4.690 | 4.780 | 20,878 | +0.11(+2.36%) |
Feb 17, 2012 | 4.670 | 4.670 | 4.670 | 0 | +0.01(+0.21%) | |
Feb 16, 2012 | 4.760 | 4.760 | 4.560 | 4.660 | 57,253 | -0.06(-1.27%) |
Feb 15, 2012 | 4.800 | 4.830 | 4.720 | 4.720 | 37,562 | -0.03(-0.63%) |
Feb 14, 2012 | 4.860 | 4.910 | 4.710 | 4.750 | 18,466 | -0.18(-3.65%) |
Feb 13, 2012 | 4.950 | 4.950 | 4.900 | 4.930 | 22,041 | +0.06(+1.23%) |
Feb 10, 2012 | 4.750 | 4.950 | 4.750 | 4.870 | 16,757 | +0.05(+1.04%) |
Feb 09, 2012 | 4.780 | 4.950 | 4.780 | 4.820 | 31,827 | -0.02(-0.41%) |
Feb 08, 2012 | 4.820 | 4.900 | 4.790 | 4.840 | 21,819 | -0.03(-0.62%) |
Feb 07, 2012 | 4.680 | 4.940 | 4.680 | 4.870 | 31,002 | +0.14(+2.96%) |
Feb 06, 2012 | 4.860 | 4.860 | 4.720 | 4.730 | 13,268 | -0.12(-2.47%) |
Feb 03, 2012 | 4.720 | 4.880 | 4.720 | 4.850 | 41,832 | +0.11(+2.32%) |
Feb 02, 2012 | 4.880 | 4.910 | 4.720 | 4.740 | 36,235 | -0.05(-1.04%) |
Feb 01, 2012 | 4.760 | 4.860 | 4.760 | 4.790 | 20,029 | +0.05(+1.05%) |
Jan 31, 2012 | 4.630 | 4.740 | 4.630 | 4.740 | 55,872 | +0.23(+5.10%) |
Jan 30, 2012 | 4.520 | 4.540 | 4.460 | 4.510 | 26,490 | -0.09(-1.96%) |
Jan 27, 2012 | 4.660 | 4.730 | 4.550 | 4.600 | 36,362 | -0.10(-2.13%) |
Jan 26, 2012 | 4.940 | 4.950 | 4.700 | 4.700 | 66,649 | -0.23(-4.67%) |
Jan 25, 2012 | 4.860 | 4.930 | 4.780 | 4.930 | 82,892 | +0.15(+3.14%) |
Jan 24, 2012 | 4.700 | 4.820 | 4.620 | 4.780 | 54,922 | +0.04(+0.84%) |
Jan 23, 2012 | 4.550 | 4.740 | 4.550 | 4.740 | 55,240 | +0.21(+4.64%) |
Jan 20, 2012 | 4.580 | 4.600 | 4.500 | 4.530 | 34,214 | +0.03(+0.67%) |
Jan 19, 2012 | 4.530 | 4.630 | 4.500 | 4.500 | 58,006 | -0.09(-1.96%) |
Jan 18, 2012 | 4.440 | 4.600 | 4.390 | 4.590 | 16,193 | +0.20(+4.56%) |
Jan 17, 2012 | 4.570 | 4.580 | 4.330 | 4.390 | 53,502 | -0.01(-0.23%) |
Jan 16, 2012 | 4.500 | 4.500 | 4.360 | 4.400 | 5,732 | -0.03(-0.68%) |
Jan 13, 2012 | 4.390 | 4.590 | 4.380 | 4.430 | 56,734 | -0.10(-2.21%) |
Jan 12, 2012 | 4.310 | 4.600 | 4.300 | 4.530 | 79,726 | +0.29(+6.84%) |
Jan 11, 2012 | 4.200 | 4.250 | 4.200 | 4.240 | 15,187 | +0.06(+1.44%) |
Jan 10, 2012 | 4.280 | 4.280 | 4.170 | 4.180 | 17,233 | -0.05(-1.18%) |
Jan 09, 2012 | 4.220 | 4.290 | 4.170 | 4.230 | 38,942 | +0.04(+0.95%) |
Jan 06, 2012 | 4.260 | 4.260 | 4.170 | 4.190 | 12,810 | -0.05(-1.18%) |
Jan 05, 2012 | 4.250 | 4.280 | 4.160 | 4.240 | 23,740 | +0.03(+0.71%) |
Jan 04, 2012 | 4.280 | 4.280 | 4.130 | 4.210 | 77,460 | +0.15(+3.69%) |
Dec 30, 2011 | 4.060 | 4.080 | 4.060 | 4.060 | 10,140 | +0.02(+0.50%) |
Dec 29, 2011 | 3.950 | 4.040 | 3.950 | 4.040 | 28,798 | +0.10(+2.54%) |
Dec 28, 2011 | 3.880 | 3.990 | 3.870 | 3.940 | 31,312 | -0.06(-1.50%) |
Dec 23, 2011 | 3.760 | 4.000 | 4.000 | 4.000 | 56,574 | +0.30(+8.11%) |
Dec 21, 2011 | 3.790 | 3.790 | 3.640 | 3.700 | 29,727 | -0.02(-0.54%) |
Dec 20, 2011 | 3.740 | 3.800 | 3.680 | 3.720 | 40,995 | +0.15(+4.20%) |
Dec 19, 2011 | 3.650 | 3.660 | 3.550 | 3.570 | 36,927 | -0.08(-2.19%) |
Dec 16, 2011 | 3.610 | 3.770 | 3.610 | 3.650 | 20,957 | +0.10(+2.82%) |
Dec 15, 2011 | 3.700 | 3.700 | 3.410 | 3.550 | 60,536 | +0.00(+0.00%) |
Dec 14, 2011 | 3.560 | 3.680 | 3.550 | 3.550 | 57,433 | -0.10(-2.74%) |
Dec 13, 2011 | 3.770 | 3.820 | 3.650 | 3.650 | 34,846 | -0.08(-2.14%) |
Dec 12, 2011 | 3.800 | 3.800 | 3.690 | 3.730 | 28,878 | -0.07(-1.84%) |
Dec 09, 2011 | 3.800 | 3.830 | 3.720 | 3.800 | 28,663 | +0.08(+2.15%) |
Dec 08, 2011 | 3.830 | 3.830 | 3.720 | 3.720 | 25,017 | -0.03(-0.80%) |
Dec 07, 2011 | 3.940 | 3.940 | 3.720 | 3.750 | 80,887 | -0.14(-3.60%) |
Dec 06, 2011 | 4.080 | 4.090 | 3.890 | 3.890 | 49,154 | -0.16(-3.95%) |
Dec 05, 2011 | 4.140 | 4.190 | 3.980 | 4.050 | 47,610 | -0.08(-1.94%) |
Dec 02, 2011 | 4.050 | 4.210 | 4.050 | 4.130 | 91,428 | +0.03(+0.73%) |
Dec 01, 2011 | 3.870 | 4.100 | 3.850 | 4.100 | 53,999 | +0.26(+6.77%) |
Nov 30, 2011 | 3.970 | 4.000 | 3.770 | 3.840 | 92,574 | +0.03(+0.79%) |
Nov 29, 2011 | 3.970 | 3.970 | 3.760 | 3.810 | 39,895 | -0.16(-4.03%) |
Nov 28, 2011 | 3.870 | 3.990 | 3.860 | 3.970 | 27,129 | +0.12(+3.12%) |
Nov 25, 2011 | 3.930 | 3.950 | 3.820 | 3.850 | 9,552 | -0.08(-2.04%) |
Nov 24, 2011 | 3.930 | 3.930 | 3.870 | 3.930 | 22,830 | +0.11(+2.88%) |
Nov 23, 2011 | 3.920 | 3.920 | 3.820 | 3.820 | 44,678 | -0.20(-4.98%) |
Nov 22, 2011 | 4.160 | 4.160 | 3.900 | 4.020 | 89,756 | -0.04(-0.99%) |
Nov 21, 2011 | 4.200 | 4.200 | 4.020 | 4.060 | 22,421 | -0.14(-3.33%) |
Nov 18, 2011 | 4.230 | 4.230 | 4.150 | 4.200 | 22,334 | +0.01(+0.24%) |
Nov 17, 2011 | 4.390 | 4.390 | 4.180 | 4.190 | 21,106 | -0.17(-3.90%) |
Nov 16, 2011 | 4.400 | 4.460 | 4.300 | 4.360 | 14,631 | -0.04(-0.91%) |
Nov 15, 2011 | 4.420 | 4.460 | 4.400 | 4.400 | 44,752 | -0.01(-0.23%) |
Nov 14, 2011 | 4.360 | 4.470 | 4.330 | 4.410 | 18,029 | +0.08(+1.85%) |
Nov 11, 2011 | 4.190 | 4.330 | 4.190 | 4.330 | 16,342 | +0.03(+0.70%) |
Nov 10, 2011 | 4.330 | 4.330 | 4.240 | 4.300 | 17,776 | +0.08(+1.90%) |
Nov 09, 2011 | 4.280 | 4.280 | 4.200 | 4.220 | 25,327 | -0.17(-3.87%) |
Nov 08, 2011 | 4.390 | 4.460 | 4.350 | 4.390 | 26,379 | +0.07(+1.62%) |
Nov 07, 2011 | 4.090 | 4.320 | 4.090 | 4.320 | 17,000 | +0.07(+1.65%) |
Nov 04, 2011 | 4.270 | 4.270 | 4.200 | 4.250 | 3,015 | -0.02(-0.47%) |
Nov 03, 2011 | 4.340 | 4.340 | 4.100 | 4.270 | 27,511 | +0.06(+1.43%) |
Nov 02, 2011 | 4.250 | 4.290 | 4.200 | 4.210 | 15,522 | -0.10(-2.32%) |
Nov 01, 2011 | 4.120 | 4.310 | 4.050 | 4.310 | 45,180 | +0.11(+2.62%) |
Oct 31, 2011 | 4.640 | 4.640 | 4.200 | 4.200 | 116,815 | -0.30(-6.67%) |
Oct 28, 2011 | 4.200 | 4.500 | 4.180 | 4.500 | 85,815 | +0.32(+7.66%) |
Oct 27, 2011 | 4.220 | 4.300 | 4.160 | 4.180 | 63,110 | +0.03(+0.72%) |
Oct 26, 2011 | 4.180 | 4.180 | 4.130 | 4.150 | 14,868 | +0.03(+0.73%) |
Oct 25, 2011 | 4.150 | 4.210 | 4.100 | 4.120 | 23,922 | -0.05(-1.20%) |
Oct 24, 2011 | 4.200 | 4.200 | 4.130 | 4.170 | 12,762 | +0.07(+1.71%) |
Oct 21, 2011 | 4.150 | 4.150 | 4.050 | 4.100 | 14,980 | +0.06(+1.49%) |
Oct 20, 2011 | 3.950 | 4.110 | 3.950 | 4.040 | 20,304 | +0.09(+2.28%) |
Oct 19, 2011 | 4.000 | 4.010 | 3.950 | 3.950 | 37,376 | -0.09(-2.23%) |
Oct 18, 2011 | 4.080 | 4.090 | 4.000 | 4.040 | 19,487 | -0.02(-0.49%) |
Oct 17, 2011 | 4.190 | 4.190 | 4.040 | 4.060 | 12,779 | -0.10(-2.40%) |
Oct 14, 2011 | 4.150 | 4.160 | 4.090 | 4.160 | 30,723 | +0.06(+1.46%) |
Oct 13, 2011 | 4.120 | 4.120 | 3.950 | 4.100 | 67,881 | +0.00(+0.00%) |
Oct 12, 2011 | 4.130 | 4.150 | 4.070 | 4.100 | 17,484 | +0.02(+0.49%) |
Oct 11, 2011 | 4.150 | 4.150 | 4.070 | 4.080 | 10,698 | +0.01(+0.25%) |
Oct 07, 2011 | 4.140 | 4.140 | 4.000 | 4.070 | 19,493 | -0.02(-0.49%) |
Oct 06, 2011 | 4.100 | 4.140 | 3.970 | 4.090 | 51,301 | +0.12(+3.02%) |
Oct 05, 2011 | 3.700 | 3.970 | 3.700 | 3.970 | 55,849 | +0.29(+7.88%) |
Oct 04, 2011 | 3.740 | 3.740 | 3.500 | 3.680 | 50,450 | -0.02(-0.54%) |
Oct 03, 2011 | 3.700 | 3.790 | 3.610 | 3.700 | 93,670 | +0.00(+0.00%) |
Sep 30, 2011 | 3.860 | 3.860 | 3.700 | 3.700 | 110,514 | -0.17(-4.39%) |
Sep 29, 2011 | 3.970 | 4.070 | 3.750 | 3.870 | 65,142 | -0.08(-2.03%) |
Sep 28, 2011 | 4.330 | 4.330 | 3.910 | 3.950 | 50,835 | -0.29(-6.84%) |
Sep 27, 2011 | 4.290 | 4.300 | 4.200 | 4.240 | 20,542 | +0.17(+4.18%) |
Sep 26, 2011 | 4.110 | 4.110 | 4.000 | 4.070 | 14,745 | +0.03(+0.74%) |
Sep 23, 2011 | 4.010 | 4.130 | 3.920 | 4.040 | 73,496 | +0.05(+1.25%) |
Sep 22, 2011 | 3.990 | 4.120 | 3.810 | 3.990 | 69,664 | -0.11(-2.68%) |
Sep 21, 2011 | 4.290 | 4.290 | 4.100 | 4.100 | 102,215 | -0.24(-5.53%) |
Sep 20, 2011 | 4.290 | 4.350 | 4.260 | 4.340 | 31,982 | +0.08(+1.88%) |
Sep 19, 2011 | 4.480 | 4.480 | 4.210 | 4.260 | 36,044 | -0.01(-0.23%) |
Sep 16, 2011 | 4.490 | 4.490 | 4.250 | 4.270 | 39,338 | -0.13(-2.95%) |
Sep 15, 2011 | 4.270 | 4.530 | 4.270 | 4.400 | 82,813 | +0.10(+2.33%) |
Sep 14, 2011 | 4.430 | 4.430 | 4.090 | 4.300 | 48,799 | -0.07(-1.60%) |
Sep 13, 2011 | 4.420 | 4.420 | 4.280 | 4.370 | 35,079 | +0.11(+2.58%) |
Sep 12, 2011 | 4.350 | 4.370 | 4.220 | 4.260 | 94,642 | -0.24(-5.33%) |
Sep 09, 2011 | 4.790 | 4.790 | 4.450 | 4.500 | 45,001 | -0.29(-6.05%) |
Sep 08, 2011 | 4.870 | 4.870 | 4.710 | 4.790 | 16,235 | -0.05(-1.03%) |
Sep 07, 2011 | 4.550 | 4.880 | 4.550 | 4.840 | 26,675 | +0.30(+6.61%) |
Sep 06, 2011 | 4.500 | 4.770 | 4.330 | 4.540 | 143,878 | -0.02(-0.44%) |
Sep 02, 2011 | 4.650 | 4.650 | 4.510 | 4.560 | 20,665 | -0.10(-2.15%) |
Sep 01, 2011 | 4.870 | 4.870 | 4.660 | 4.660 | 126,381 | -0.21(-4.31%) |
Aug 31, 2011 | 5.340 | 5.340 | 4.750 | 4.870 | 136,032 | -0.29(-5.62%) |
Aug 30, 2011 | 5.040 | 5.220 | 4.950 | 5.160 | 35,693 | +0.18(+3.61%) |
Aug 29, 2011 | 4.950 | 4.990 | 4.820 | 4.980 | 68,914 | +0.11(+2.26%) |
Aug 26, 2011 | 4.860 | 4.930 | 4.820 | 4.870 | 8,443 | -0.04(-0.81%) |
Aug 25, 2011 | 4.960 | 4.990 | 4.850 | 4.910 | 61,276 | -0.02(-0.41%) |
Aug 24, 2011 | 4.930 | 4.960 | 4.850 | 4.930 | 81,307 | +0.05(+1.02%) |
Aug 23, 2011 | 4.720 | 4.910 | 4.700 | 4.880 | 46,569 | +0.17(+3.61%) |
Aug 22, 2011 | 4.840 | 4.840 | 4.670 | 4.710 | 32,491 | +0.03(+0.64%) |
Aug 19, 2011 | 4.840 | 4.910 | 4.680 | 4.680 | 177,830 | -0.19(-3.90%) |
Aug 18, 2011 | 5.050 | 5.050 | 4.800 | 4.870 | 148,364 | -0.21(-4.13%) |
Aug 17, 2011 | 5.180 | 5.180 | 5.050 | 5.080 | 78,298 | +0.01(+0.20%) |
Aug 16, 2011 | 5.220 | 5.220 | 5.040 | 5.070 | 76,020 | -0.16(-3.06%) |
Aug 15, 2011 | 5.440 | 5.440 | 5.210 | 5.230 | 65,983 | +0.04(+0.77%) |
Aug 12, 2011 | 5.430 | 5.450 | 5.190 | 5.190 | 85,631 | -0.08(-1.52%) |
Aug 11, 2011 | 5.070 | 5.320 | 5.050 | 5.270 | 95,212 | +0.26(+5.19%) |
Aug 10, 2011 | 5.350 | 5.350 | 5.000 | 5.010 | 107,450 | -0.20(-3.84%) |
Aug 09, 2011 | 4.950 | 5.210 | 4.950 | 5.210 | 118,413 | +0.31(+6.33%) |
Aug 08, 2011 | 5.000 | 5.270 | 4.550 | 4.900 | 143,868 | -0.32(-6.13%) |
Aug 05, 2011 | 5.440 | 5.480 | 5.160 | 5.220 | 137,006 | -0.21(-3.87%) |
Aug 04, 2011 | 5.600 | 5.600 | 5.430 | 5.430 | 109,950 | -0.13(-2.34%) |
Aug 03, 2011 | 5.480 | 5.560 | 5.310 | 5.560 | 70,052 | +0.00(+0.00%) |
Aug 02, 2011 | 5.790 | 5.810 | 5.490 | 5.560 | 158,012 | -0.22(-3.81%) |
Jul 29, 2011 | 5.660 | 5.800 | 5.560 | 5.780 | 61,868 | +0.09(+1.58%) |
Jul 28, 2011 | 5.760 | 5.850 | 5.650 | 5.690 | 90,168 | -0.08(-1.39%) |
Jul 27, 2011 | 6.000 | 6.000 | 5.770 | 5.770 | 97,160 | -0.16(-2.70%) |
Jul 26, 2011 | 6.080 | 6.080 | 5.930 | 5.930 | 96,478 | -0.02(-0.34%) |
Jul 25, 2011 | 5.980 | 6.000 | 5.770 | 5.950 | 161,597 | -0.17(-2.78%) |
Jul 22, 2011 | 6.220 | 6.130 | 6.060 | 6.120 | 62,650 | -0.09(-1.45%) |
Jul 21, 2011 | 6.370 | 6.420 | 6.210 | 6.210 | 84,800 | -0.16(-2.51%) |
Jul 20, 2011 | 6.400 | 6.450 | 6.280 | 6.370 | 60,417 | -0.05(-0.78%) |
Jul 19, 2011 | 6.150 | 6.420 | 6.150 | 6.420 | 63,264 | +0.26(+4.22%) |
Jul 18, 2011 | 6.400 | 6.400 | 6.110 | 6.160 | 80,991 | -0.22(-3.45%) |
Jul 15, 2011 | 6.500 | 6.500 | 6.310 | 6.380 | 74,098 | -0.09(-1.39%) |
Jul 14, 2011 | 6.480 | 6.610 | 6.460 | 6.470 | 71,949 | -0.04(-0.61%) |
Jul 13, 2011 | 6.470 | 6.610 | 6.470 | 6.510 | 296,078 | +0.00(+0.00%) |
Jul 12, 2011 | 6.500 | 6.540 | 6.450 | 6.510 | 44,455 | -0.05(-0.76%) |
Jul 11, 2011 | 6.660 | 6.750 | 6.560 | 6.560 | 79,709 | -0.21(-3.10%) |
Jul 08, 2011 | 6.680 | 6.770 | 6.680 | 6.770 | 38,326 | +0.00(+0.00%) |
Jul 07, 2011 | 6.750 | 6.870 | 6.680 | 6.770 | 30,397 | +0.02(+0.30%) |
Jul 06, 2011 | 6.750 | 6.810 | 6.730 | 6.750 | 25,768 | -0.04(-0.59%) |
Jul 05, 2011 | 6.780 | 6.920 | 6.780 | 6.790 | 57,009 | -0.10(-1.45%) |
Jul 04, 2011 | 7.000 | 7.000 | 6.880 | 6.890 | 9,813 | -0.03(-0.43%) |
Jun 30, 2011 | 6.790 | 6.920 | 6.790 | 6.920 | 12,346 | +0.09(+1.32%) |
Jun 29, 2011 | 6.790 | 6.900 | 6.790 | 6.830 | 41,033 | -0.05(-0.73%) |
Jun 28, 2011 | 6.720 | 6.900 | 6.660 | 6.880 | 59,210 | +0.25(+3.77%) |
Jun 27, 2011 | 6.600 | 6.710 | 6.540 | 6.630 | 54,111 | +0.04(+0.61%) |
Jun 24, 2011 | 6.680 | 6.680 | 6.510 | 6.590 | 27,565 | +0.07(+1.07%) |
Jun 23, 2011 | 6.740 | 6.740 | 6.470 | 6.520 | 125,884 | -0.18(-2.69%) |
Jun 22, 2011 | 7.030 | 7.030 | 6.700 | 6.700 | 96,347 | -0.35(-4.96%) |
Jun 21, 2011 | 7.100 | 7.160 | 7.020 | 7.050 | 40,912 | +0.09(+1.29%) |
Jun 20, 2011 | 7.090 | 6.960 | 6.940 | 6.960 | 80,565 | -0.02(-0.29%) |
Jun 17, 2011 | 6.780 | 7.030 | 6.780 | 6.980 | 84,398 | +0.10(+1.45%) |
Jun 16, 2011 | 6.790 | 6.890 | 6.790 | 6.880 | 32,964 | +0.03(+0.44%) |
Jun 15, 2011 | 6.830 | 6.910 | 6.740 | 6.850 | 59,941 | -0.05(-0.72%) |
Jun 14, 2011 | 6.690 | 6.930 | 6.630 | 6.900 | 44,088 | +0.26(+3.92%) |
Jun 13, 2011 | 6.850 | 6.900 | 6.580 | 6.640 | 61,393 | -0.30(-4.32%) |
Jun 10, 2011 | 7.000 | 7.000 | 6.840 | 6.940 | 35,093 | -0.09(-1.28%) |
Jun 09, 2011 | 6.880 | 7.050 | 6.880 | 7.030 | 22,701 | +0.15(+2.18%) |
Jun 08, 2011 | 6.840 | 7.000 | 6.840 | 6.880 | 24,302 | -0.08(-1.15%) |
Jun 07, 2011 | 6.850 | 6.980 | 6.830 | 6.960 | 28,447 | +0.16(+2.35%) |
Jun 06, 2011 | 7.000 | 7.000 | 6.790 | 6.800 | 26,300 | -0.14(-2.02%) |
Jun 03, 2011 | 6.870 | 6.940 | 6.800 | 6.940 | 64,469 | -905.40(-99.24%) |
Jun 02, 2011 | 907.78 | 913.88 | 906.28 | 912.34 | 41,055,688 | +4.87(+0.54%) |
Jun 01, 2011 | 929.22 | 929.22 | 906.99 | 907.47 | 57,449,268 | -21.78(-2.34%) |
May 31, 2011 | 925.50 | 929.40 | 923.24 | 929.25 | 67,639,840 | +8.57(+0.93%) |
May 30, 2011 | 920.68 | 920.68 | 920.68 | 920.68 | 0 | +0.00(+0.00%) |
May 27, 2011 | 918.76 | 922.52 | 916.66 | 920.68 | 33,796,516 | +1.92(+0.21%) |
May 26, 2011 | 914.33 | 920.40 | 907.70 | 918.76 | 45,134,100 | +4.43(+0.48%) |
May 25, 2011 | 912.83 | 917.87 | 907.09 | 914.33 | 105,348,928 | +1.49(+0.16%) |
May 24, 2011 | 919.67 | 921.40 | 912.77 | 912.84 | 35,341,904 | +906.30(+13857.80%) |
May 24, 2011 | 6.710 | 6.710 | 6.500 | 6.540 | 33,848 | -913.13(-99.29%) |
May 23, 2011 | 933.22 | 933.22 | 917.56 | 919.67 | 34,631,352 | -13.56(-1.45%) |
May 20, 2011 | 942.33 | 942.33 | 932.54 | 933.23 | 39,691,000 | +926.54(+13849.63%) |
May 20, 2011 | 6.650 | 6.780 | 6.650 | 6.690 | 25,734 | -935.64(-99.29%) |
May 19, 2011 | 940.28 | 943.06 | 937.06 | 942.33 | 36,141,232 | +935.64(+13985.65%) |
May 19, 2011 | 6.810 | 6.810 | 6.690 | 6.690 | 23,768 | -0.08(-1.18%) |
May 18, 2011 | 6.730 | 6.860 | 6.730 | 6.770 | 21,745 | -0.03(-0.44%) |
May 17, 2011 | 6.720 | 6.840 | 6.720 | 6.800 | 24,400 | +0.03(+0.44%) |
May 16, 2011 | 6.870 | 6.870 | 6.750 | 6.770 | 44,027 | -0.10(-1.46%) |
May 13, 2011 | 6.890 | 6.900 | 6.830 | 6.870 | 29,528 | +0.03(+0.44%) |
May 12, 2011 | 6.650 | 6.880 | 6.650 | 6.840 | 41,156 | +0.14(+2.09%) |
May 11, 2011 | 6.810 | 6.840 | 6.690 | 6.700 | 17,335 | -0.16(-2.33%) |
May 10, 2011 | 6.940 | 7.020 | 6.850 | 6.860 | 44,166 | -0.08(-1.15%) |
May 09, 2011 | 6.700 | 6.940 | 6.700 | 6.940 | 32,670 | +0.25(+3.74%) |
May 06, 2011 | 6.880 | 6.910 | 6.600 | 6.690 | 53,252 | -0.14(-2.05%) |
May 05, 2011 | 6.750 | 6.890 | 6.700 | 6.830 | 46,491 | +0.09(+1.34%) |
May 04, 2011 | 6.990 | 6.990 | 6.740 | 6.740 | 38,070 | -0.05(-0.74%) |
May 03, 2011 | 7.160 | 7.160 | 6.610 | 6.790 | 68,091 | -0.26(-3.69%) |