Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.059 | 4.083 | 3.941 | 3.946 | 181,522 | -0.12(-2.90%) |
Apr 27, 2012 | 3.974 | 4.064 | 3.903 | 4.064 | 127,620 | +0.09(+2.25%) |
Apr 26, 2012 | 3.974 | 3.988 | 3.889 | 3.974 | 57,752 | -0.01(-0.35%) |
Apr 25, 2012 | 3.875 | 4.002 | 3.819 | 3.988 | 145,542 | +0.17(+4.44%) |
Apr 24, 2012 | 3.771 | 3.819 | 3.738 | 3.819 | 93,979 | +0.05(+1.25%) |
Apr 23, 2012 | 3.734 | 3.804 | 3.734 | 3.771 | 145,497 | -0.03(-0.74%) |
Apr 20, 2012 | 3.781 | 3.856 | 3.677 | 3.800 | 166,646 | +0.07(+1.90%) |
Apr 19, 2012 | 3.757 | 3.786 | 3.668 | 3.729 | 139,874 | -0.03(-0.75%) |
Apr 18, 2012 | 3.753 | 3.842 | 3.743 | 3.757 | 76,699 | -0.03(-0.87%) |
Apr 17, 2012 | 3.743 | 3.861 | 3.710 | 3.790 | 83,398 | +0.09(+2.42%) |
Apr 16, 2012 | 3.677 | 3.757 | 3.545 | 3.701 | 127,688 | +0.06(+1.68%) |
Apr 13, 2012 | 3.724 | 3.734 | 3.536 | 3.639 | 200,705 | -0.09(-2.53%) |
Apr 12, 2012 | 3.856 | 3.870 | 3.729 | 3.734 | 133,470 | -0.12(-3.18%) |
Apr 11, 2012 | 3.804 | 3.880 | 3.757 | 3.856 | 182,059 | +0.10(+2.76%) |
Apr 10, 2012 | 3.837 | 3.880 | 3.720 | 3.753 | 146,719 | -0.10(-2.69%) |
Apr 09, 2012 | 3.767 | 3.866 | 3.743 | 3.856 | 439,832 | +0.01(+0.25%) |
Apr 05, 2012 | 3.833 | 3.955 | 3.833 | 3.847 | 123,394 | -0.01(-0.24%) |
Apr 04, 2012 | 3.800 | 3.861 | 3.753 | 3.856 | 230,148 | +0.01(+0.25%) |
Apr 03, 2012 | 3.870 | 3.899 | 3.771 | 3.847 | 166,663 | -0.04(-0.97%) |
Apr 02, 2012 | 3.687 | 3.889 | 3.687 | 3.885 | 191,827 | +0.19(+5.10%) |
Mar 30, 2012 | 3.828 | 3.828 | 3.696 | 3.696 | 143,302 | -0.08(-2.12%) |
Mar 29, 2012 | 3.790 | 3.804 | 3.747 | 3.776 | 54,218 | -0.04(-0.99%) |
Mar 28, 2012 | 3.974 | 3.979 | 3.793 | 3.814 | 249,960 | -0.14(-3.58%) |
Mar 27, 2012 | 4.007 | 4.007 | 3.918 | 3.955 | 92,865 | -0.05(-1.29%) |
Mar 26, 2012 | 3.899 | 4.017 | 3.889 | 4.007 | 175,248 | +0.17(+4.55%) |
Mar 23, 2012 | 3.781 | 3.860 | 3.781 | 3.833 | 117,001 | +0.04(+1.12%) |
Mar 22, 2012 | 3.776 | 3.823 | 3.762 | 3.790 | 73,456 | -0.02(-0.62%) |
Mar 21, 2012 | 3.776 | 3.866 | 3.738 | 3.814 | 96,202 | +0.04(+1.13%) |
Mar 20, 2012 | 3.734 | 3.837 | 3.720 | 3.771 | 135,871 | -0.01(-0.25%) |
Mar 19, 2012 | 3.767 | 3.823 | 3.724 | 3.781 | 243,738 | +0.00(+0.12%) |
Mar 16, 2012 | 3.814 | 3.819 | 3.734 | 3.776 | 275,080 | -0.03(-0.74%) |
Mar 15, 2012 | 3.705 | 3.814 | 3.639 | 3.804 | 183,427 | +0.12(+3.20%) |
Mar 14, 2012 | 3.748 | 3.748 | 3.644 | 3.687 | 208,833 | -0.06(-1.64%) |
Mar 13, 2012 | 3.691 | 3.771 | 3.625 | 3.748 | 212,773 | +0.10(+2.85%) |
Mar 12, 2012 | 3.606 | 3.654 | 3.531 | 3.644 | 58,711 | +0.04(+1.18%) |
Mar 09, 2012 | 3.493 | 3.682 | 3.470 | 3.602 | 125,085 | +0.10(+2.97%) |
Mar 08, 2012 | 3.493 | 3.550 | 3.413 | 3.498 | 127,058 | +0.03(+0.95%) |
Mar 07, 2012 | 3.474 | 3.517 | 3.432 | 3.465 | 181,041 | +0.01(+0.41%) |
Mar 06, 2012 | 3.479 | 3.588 | 3.418 | 3.451 | 183,979 | -0.07(-1.94%) |
Mar 05, 2012 | 3.503 | 3.599 | 3.501 | 3.519 | 306,654 | +0.01(+0.40%) |
Mar 02, 2012 | 3.636 | 3.701 | 3.501 | 3.505 | 310,408 | -0.12(-3.22%) |
Mar 01, 2012 | 3.683 | 3.734 | 3.622 | 3.622 | 164,239 | -0.01(-0.39%) |
Feb 29, 2012 | 3.874 | 3.874 | 3.557 | 3.636 | 546,661 | -0.30(-7.59%) |
Feb 28, 2012 | 4.033 | 4.051 | 3.893 | 3.935 | 332,007 | -0.08(-1.98%) |
Feb 27, 2012 | 4.089 | 4.121 | 4.009 | 4.014 | 121,141 | -0.13(-3.15%) |
Feb 24, 2012 | 4.215 | 4.215 | 4.061 | 4.145 | 117,548 | -0.07(-1.55%) |
Feb 23, 2012 | 4.014 | 4.219 | 3.972 | 4.210 | 149,931 | +0.22(+5.50%) |
Feb 22, 2012 | 4.005 | 4.079 | 3.953 | 3.991 | 138,822 | +0.00(+0.00%) |
Feb 21, 2012 | 4.154 | 4.168 | 3.963 | 3.991 | 131,944 | -0.16(-3.93%) |
Feb 17, 2012 | 4.093 | 4.154 | 4.033 | 4.154 | 198,792 | +0.06(+1.48%) |
Feb 16, 2012 | 3.991 | 4.126 | 3.972 | 4.093 | 316,345 | +0.12(+3.06%) |
Feb 15, 2012 | 4.163 | 4.163 | 3.963 | 3.972 | 159,341 | -0.16(-3.84%) |
Feb 14, 2012 | 4.126 | 4.154 | 4.042 | 4.131 | 109,923 | +0.00(+0.00%) |
Feb 13, 2012 | 4.079 | 4.177 | 4.079 | 4.131 | 143,902 | +0.13(+3.15%) |
Feb 10, 2012 | 4.005 | 4.168 | 3.991 | 4.005 | 119,957 | -0.06(-1.38%) |
Feb 09, 2012 | 4.117 | 4.168 | 4.033 | 4.061 | 100,065 | -0.04(-0.91%) |
Feb 08, 2012 | 4.033 | 4.107 | 4.007 | 4.098 | 147,028 | +0.08(+2.09%) |
Feb 07, 2012 | 3.972 | 4.107 | 3.972 | 4.014 | 126,770 | +0.02(+0.47%) |
Feb 06, 2012 | 4.028 | 4.089 | 3.935 | 3.995 | 127,906 | -0.05(-1.27%) |
Feb 03, 2012 | 4.051 | 4.177 | 3.995 | 4.047 | 192,458 | +0.08(+2.12%) |
Feb 02, 2012 | 3.785 | 4.009 | 3.762 | 3.963 | 287,946 | +0.17(+4.56%) |
Feb 01, 2012 | 3.734 | 3.790 | 3.701 | 3.790 | 235,136 | +0.09(+2.53%) |
Jan 31, 2012 | 3.757 | 3.757 | 3.692 | 3.697 | 231,693 | -0.02(-0.63%) |
Jan 30, 2012 | 3.697 | 3.753 | 3.697 | 3.720 | 191,117 | -0.01(-0.38%) |
Jan 27, 2012 | 3.734 | 3.748 | 3.673 | 3.734 | 315,160 | -0.01(-0.25%) |
Jan 26, 2012 | 3.767 | 3.767 | 3.706 | 3.743 | 216,228 | -0.00(-0.12%) |
Jan 25, 2012 | 3.757 | 3.757 | 3.701 | 3.748 | 260,705 | +0.00(+0.12%) |
Jan 24, 2012 | 3.711 | 3.767 | 3.701 | 3.743 | 196,900 | -0.00(-0.12%) |
Jan 23, 2012 | 3.711 | 3.757 | 3.682 | 3.748 | 132,709 | +0.03(+0.75%) |
Jan 20, 2012 | 3.683 | 3.753 | 3.683 | 3.720 | 186,146 | +0.04(+1.14%) |
Jan 19, 2012 | 3.720 | 3.720 | 3.636 | 3.678 | 124,132 | -0.03(-0.88%) |
Jan 18, 2012 | 3.683 | 3.739 | 3.627 | 3.711 | 218,790 | +0.03(+0.89%) |
Jan 17, 2012 | 3.673 | 3.813 | 3.631 | 3.678 | 434,777 | +0.04(+1.16%) |
Jan 13, 2012 | 3.743 | 3.753 | 3.631 | 3.636 | 327,915 | -0.17(-4.53%) |
Jan 12, 2012 | 3.897 | 4.103 | 3.659 | 3.809 | 833,210 | -0.61(-13.83%) |
Jan 11, 2012 | 4.602 | 4.602 | 4.303 | 4.420 | 348,734 | -0.23(-4.92%) |
Jan 10, 2012 | 4.616 | 4.658 | 4.551 | 4.649 | 151,906 | +0.14(+3.00%) |
Jan 09, 2012 | 4.714 | 4.714 | 4.481 | 4.513 | 250,738 | -0.17(-3.59%) |
Jan 06, 2012 | 4.747 | 4.747 | 4.597 | 4.681 | 125,349 | -0.07(-1.38%) |
Jan 05, 2012 | 4.667 | 4.779 | 4.551 | 4.747 | 114,802 | +0.07(+1.50%) |
Jan 04, 2012 | 4.961 | 4.961 | 4.625 | 4.677 | 482,316 | -0.20(-4.02%) |
Dec 30, 2011 | 5.031 | 5.059 | 4.854 | 4.873 | 163,131 | -0.16(-3.15%) |
Dec 29, 2011 | 4.971 | 5.101 | 4.971 | 5.031 | 95,463 | +0.01(+0.28%) |
Dec 28, 2011 | 5.027 | 5.073 | 4.957 | 5.017 | 154,810 | +0.00(+0.00%) |
Dec 27, 2011 | 5.064 | 5.120 | 4.868 | 5.017 | 133,633 | -0.06(-1.19%) |
Dec 23, 2011 | 5.181 | 5.199 | 5.050 | 5.078 | 187,963 | -0.07(-1.27%) |
Dec 21, 2011 | 5.069 | 5.167 | 4.961 | 5.143 | 196,510 | +0.07(+1.47%) |
Dec 20, 2011 | 4.826 | 5.129 | 4.789 | 5.069 | 501,236 | +0.40(+8.49%) |
Dec 19, 2011 | 4.756 | 4.877 | 4.579 | 4.672 | 367,792 | -0.01(-0.30%) |
Dec 16, 2011 | 4.518 | 4.742 | 4.418 | 4.686 | 849,568 | +0.22(+5.02%) |
Dec 15, 2011 | 4.467 | 4.485 | 4.275 | 4.462 | 150,698 | +0.09(+2.03%) |
Dec 14, 2011 | 4.401 | 4.443 | 4.271 | 4.373 | 248,595 | -0.10(-2.29%) |
Dec 13, 2011 | 4.593 | 4.604 | 4.434 | 4.476 | 156,033 | -0.08(-1.74%) |
Dec 12, 2011 | 4.471 | 4.574 | 4.383 | 4.555 | 117,681 | -0.00(-0.10%) |
Dec 09, 2011 | 4.252 | 4.653 | 4.219 | 4.560 | 171,654 | +0.35(+8.31%) |
Dec 08, 2011 | 4.546 | 4.565 | 4.191 | 4.210 | 143,868 | -0.40(-8.61%) |
Dec 07, 2011 | 4.462 | 4.649 | 4.389 | 4.607 | 151,720 | +0.15(+3.35%) |
Dec 06, 2011 | 4.341 | 4.495 | 4.233 | 4.457 | 108,522 | +0.12(+2.80%) |
Dec 05, 2011 | 4.415 | 4.434 | 4.257 | 4.336 | 113,760 | +0.02(+0.54%) |
Dec 02, 2011 | 4.331 | 4.364 | 4.280 | 4.313 | 90,434 | +0.07(+1.76%) |
Dec 01, 2011 | 4.215 | 4.308 | 4.177 | 4.238 | 140,302 | -0.02(-0.44%) |
Nov 30, 2011 | 4.257 | 4.317 | 4.107 | 4.257 | 329,573 | +0.22(+5.43%) |
Nov 29, 2011 | 4.089 | 4.154 | 3.967 | 4.037 | 113,870 | -0.09(-2.09%) |
Nov 28, 2011 | 3.772 | 4.299 | 3.730 | 4.124 | 232,026 | +0.53(+14.82%) |
Nov 25, 2011 | 3.776 | 3.860 | 3.591 | 3.591 | 42,687 | -0.21(-5.48%) |
Nov 23, 2011 | 3.851 | 3.892 | 3.767 | 3.800 | 160,434 | -0.09(-2.38%) |
Nov 22, 2011 | 4.050 | 4.050 | 3.892 | 3.892 | 80,394 | -0.15(-3.67%) |
Nov 21, 2011 | 4.096 | 4.239 | 4.022 | 4.040 | 147,345 | -0.17(-3.96%) |
Nov 18, 2011 | 4.151 | 4.249 | 4.077 | 4.207 | 117,889 | +0.05(+1.22%) |
Nov 17, 2011 | 4.153 | 4.216 | 4.092 | 4.156 | 123,412 | +0.00(+0.00%) |
Nov 16, 2011 | 4.156 | 4.304 | 4.114 | 4.156 | 160,335 | -0.06(-1.32%) |
Nov 15, 2011 | 4.026 | 4.230 | 3.985 | 4.212 | 123,667 | +0.16(+3.88%) |
Nov 14, 2011 | 4.119 | 4.137 | 3.999 | 4.054 | 125,867 | -0.10(-2.34%) |
Nov 11, 2011 | 4.026 | 4.170 | 4.022 | 4.151 | 95,396 | +0.19(+4.79%) |
Nov 10, 2011 | 4.036 | 4.068 | 3.943 | 3.962 | 92,926 | +0.01(+0.35%) |
Nov 09, 2011 | 4.022 | 4.119 | 3.934 | 3.948 | 180,601 | -0.21(-5.12%) |
Nov 08, 2011 | 4.244 | 4.281 | 3.980 | 4.161 | 157,569 | +0.01(+0.22%) |
Nov 07, 2011 | 4.156 | 4.185 | 4.008 | 4.151 | 131,563 | +0.00(+0.00%) |
Nov 04, 2011 | 4.225 | 4.276 | 4.068 | 4.151 | 122,850 | -0.12(-2.71%) |
Nov 03, 2011 | 4.026 | 4.336 | 3.781 | 4.267 | 360,069 | +0.32(+8.09%) |
Nov 02, 2011 | 4.003 | 4.221 | 3.809 | 3.948 | 533,544 | +0.55(+16.05%) |
Nov 01, 2011 | 3.402 | 3.584 | 3.365 | 3.402 | 184,531 | -0.18(-4.92%) |
Oct 31, 2011 | 3.753 | 3.790 | 3.554 | 3.577 | 170,333 | -0.25(-6.64%) |
Oct 28, 2011 | 4.068 | 4.087 | 3.804 | 3.832 | 211,179 | -0.25(-6.23%) |
Oct 27, 2011 | 3.763 | 4.188 | 3.633 | 4.087 | 445,406 | +0.46(+12.77%) |
Oct 26, 2011 | 3.577 | 3.661 | 3.480 | 3.624 | 127,103 | +0.12(+3.57%) |
Oct 25, 2011 | 3.716 | 3.786 | 3.490 | 3.499 | 201,551 | -0.29(-7.69%) |
Oct 24, 2011 | 3.642 | 3.901 | 3.605 | 3.790 | 155,735 | +0.15(+4.07%) |
Oct 21, 2011 | 3.601 | 3.749 | 3.550 | 3.642 | 169,211 | +0.12(+3.28%) |
Oct 20, 2011 | 3.550 | 3.591 | 3.425 | 3.527 | 75,738 | -0.01(-0.39%) |
Oct 19, 2011 | 3.707 | 3.753 | 3.423 | 3.540 | 93,553 | -0.19(-5.20%) |
Oct 18, 2011 | 3.531 | 3.790 | 3.490 | 3.735 | 177,113 | +0.23(+6.60%) |
Oct 17, 2011 | 3.689 | 3.689 | 3.480 | 3.503 | 238,804 | -0.24(-6.43%) |
Oct 14, 2011 | 3.596 | 3.758 | 3.388 | 3.744 | 158,399 | +0.19(+5.20%) |
Oct 13, 2011 | 3.587 | 3.615 | 3.497 | 3.559 | 100,824 | -0.06(-1.79%) |
Oct 12, 2011 | 3.610 | 3.675 | 3.462 | 3.624 | 179,162 | +0.06(+1.82%) |
Oct 11, 2011 | 3.240 | 3.568 | 3.170 | 3.559 | 210,185 | +0.27(+8.31%) |
Oct 10, 2011 | 3.105 | 3.291 | 3.096 | 3.286 | 189,289 | +0.25(+8.07%) |
Oct 07, 2011 | 3.170 | 3.226 | 2.957 | 3.041 | 178,252 | -0.13(-4.09%) |
Oct 06, 2011 | 3.170 | 3.230 | 2.967 | 3.170 | 160,179 | +0.01(+0.44%) |
Oct 05, 2011 | 2.953 | 3.212 | 2.800 | 3.156 | 199,883 | +0.21(+7.06%) |
Oct 04, 2011 | 2.587 | 2.976 | 2.471 | 2.948 | 341,591 | +0.38(+14.77%) |
Oct 03, 2011 | 2.777 | 2.800 | 2.569 | 2.569 | 256,138 | -0.25(-8.72%) |
Sep 30, 2011 | 2.786 | 2.925 | 2.786 | 2.814 | 197,366 | -0.03(-1.14%) |
Sep 29, 2011 | 2.897 | 2.902 | 2.707 | 2.846 | 164,384 | +0.04(+1.32%) |
Sep 28, 2011 | 3.087 | 3.138 | 2.800 | 2.809 | 142,900 | -0.27(-8.72%) |
Sep 27, 2011 | 3.101 | 3.193 | 3.022 | 3.078 | 220,181 | +0.06(+1.84%) |
Sep 26, 2011 | 2.953 | 3.064 | 2.869 | 3.022 | 145,238 | +0.11(+3.82%) |
Sep 23, 2011 | 2.740 | 2.930 | 2.740 | 2.911 | 143,948 | +0.18(+6.43%) |
Sep 22, 2011 | 2.888 | 2.888 | 2.684 | 2.735 | 321,059 | -0.23(-7.80%) |
Sep 21, 2011 | 3.055 | 3.119 | 2.962 | 2.967 | 124,761 | -0.09(-3.03%) |
Sep 20, 2011 | 3.161 | 3.184 | 3.055 | 3.059 | 94,945 | -0.08(-2.65%) |
Sep 19, 2011 | 3.092 | 3.193 | 3.078 | 3.142 | 191,260 | +0.00(+0.00%) |
Sep 16, 2011 | 3.179 | 3.189 | 3.096 | 3.142 | 253,076 | -0.01(-0.44%) |
Sep 15, 2011 | 3.189 | 3.230 | 3.110 | 3.156 | 119,592 | +0.00(+0.15%) |
Sep 14, 2011 | 3.170 | 3.263 | 3.050 | 3.152 | 141,610 | +0.02(+0.74%) |
Sep 13, 2011 | 3.193 | 3.267 | 3.101 | 3.129 | 95,718 | -0.06(-1.74%) |
Sep 12, 2011 | 3.082 | 3.254 | 3.082 | 3.184 | 141,969 | +0.04(+1.18%) |
Sep 09, 2011 | 3.142 | 3.281 | 3.068 | 3.147 | 197,781 | -0.05(-1.59%) |
Sep 08, 2011 | 3.258 | 3.402 | 3.184 | 3.198 | 197,281 | -0.08(-2.54%) |
Sep 07, 2011 | 3.184 | 3.314 | 3.184 | 3.281 | 152,580 | +0.15(+4.88%) |
Sep 06, 2011 | 2.953 | 3.147 | 2.953 | 3.129 | 175,977 | +0.06(+1.96%) |
Sep 02, 2011 | 3.240 | 3.277 | 3.045 | 3.068 | 244,303 | -0.22(-6.75%) |
Sep 01, 2011 | 3.453 | 3.652 | 3.244 | 3.291 | 225,870 | -0.15(-4.31%) |
Aug 31, 2011 | 3.527 | 3.550 | 3.402 | 3.439 | 108,579 | -0.07(-2.11%) |
Aug 30, 2011 | 3.374 | 3.559 | 3.198 | 3.513 | 182,429 | +0.13(+3.76%) |
Aug 29, 2011 | 3.262 | 3.450 | 3.198 | 3.385 | 184,166 | +0.16(+5.12%) |
Aug 26, 2011 | 3.156 | 3.225 | 3.106 | 3.220 | 120,665 | +0.04(+1.30%) |
Aug 25, 2011 | 3.436 | 3.436 | 3.134 | 3.179 | 165,439 | -0.21(-6.09%) |
Aug 24, 2011 | 3.395 | 3.495 | 3.308 | 3.385 | 123,695 | -0.03(-0.81%) |
Aug 23, 2011 | 3.216 | 3.422 | 3.216 | 3.413 | 247,123 | +0.20(+6.13%) |
Aug 22, 2011 | 3.028 | 3.234 | 2.969 | 3.216 | 288,085 | +0.30(+10.20%) |
Aug 19, 2011 | 2.877 | 3.090 | 2.868 | 2.918 | 292,110 | -0.00(-0.16%) |
Aug 18, 2011 | 3.069 | 3.150 | 2.904 | 2.923 | 235,879 | -0.24(-7.67%) |
Aug 17, 2011 | 3.184 | 3.289 | 3.115 | 3.166 | 116,195 | +0.01(+0.44%) |
Aug 16, 2011 | 3.220 | 3.303 | 3.097 | 3.152 | 131,469 | -0.10(-2.96%) |
Aug 15, 2011 | 3.170 | 3.257 | 3.124 | 3.248 | 66,680 | +0.11(+3.65%) |
Aug 12, 2011 | 3.271 | 3.271 | 3.088 | 3.133 | 137,792 | -0.11(-3.25%) |
Aug 11, 2011 | 3.262 | 3.321 | 3.120 | 3.239 | 248,441 | +0.01(+0.28%) |
Aug 10, 2011 | 3.468 | 3.468 | 3.198 | 3.230 | 344,478 | -0.24(-6.99%) |
Aug 09, 2011 | 3.349 | 3.541 | 3.133 | 3.472 | 328,416 | +0.26(+8.13%) |
Aug 08, 2011 | 3.358 | 3.518 | 3.207 | 3.211 | 362,576 | -0.25(-7.28%) |
Aug 05, 2011 | 3.550 | 3.706 | 3.390 | 3.463 | 240,412 | -0.03(-0.92%) |
Aug 04, 2011 | 3.724 | 3.756 | 3.492 | 3.495 | 350,581 | -0.29(-7.74%) |
Aug 03, 2011 | 3.821 | 3.953 | 3.688 | 3.789 | 394,049 | +0.13(+3.63%) |
Aug 02, 2011 | 3.793 | 3.908 | 3.656 | 3.656 | 301,468 | -0.16(-4.09%) |
Aug 01, 2011 | 3.821 | 3.821 | 3.711 | 3.811 | 186,368 | +0.03(+0.85%) |
Jul 29, 2011 | 3.711 | 3.876 | 3.711 | 3.779 | 224,639 | +0.04(+0.98%) |
Jul 28, 2011 | 3.871 | 3.917 | 3.724 | 3.743 | 224,174 | -0.11(-2.85%) |
Jul 27, 2011 | 3.931 | 3.995 | 3.839 | 3.853 | 206,117 | -0.09(-2.32%) |
Jul 26, 2011 | 3.976 | 4.146 | 3.944 | 3.944 | 159,268 | -0.02(-0.58%) |
Jul 25, 2011 | 3.940 | 4.041 | 3.940 | 3.967 | 161,577 | -0.02(-0.46%) |
Jul 22, 2011 | 4.137 | 4.137 | 3.944 | 3.986 | 109,476 | -0.14(-3.33%) |
Jul 21, 2011 | 3.903 | 4.141 | 3.876 | 4.123 | 116,610 | +0.23(+5.88%) |
Jul 20, 2011 | 3.908 | 3.944 | 3.853 | 3.894 | 67,994 | -0.01(-0.35%) |
Jul 19, 2011 | 3.844 | 3.926 | 3.844 | 3.908 | 209,389 | +0.10(+2.52%) |
Jul 18, 2011 | 3.912 | 3.917 | 3.784 | 3.811 | 170,944 | -0.11(-2.69%) |
Jul 15, 2011 | 3.953 | 4.027 | 3.830 | 3.917 | 137,057 | -0.03(-0.70%) |
Jul 14, 2011 | 4.063 | 4.073 | 3.921 | 3.944 | 128,434 | -0.12(-2.93%) |
Jul 13, 2011 | 4.036 | 4.086 | 3.958 | 4.063 | 151,204 | +0.06(+1.49%) |
Jul 12, 2011 | 3.949 | 4.041 | 3.936 | 4.004 | 113,287 | +0.05(+1.16%) |
Jul 11, 2011 | 3.972 | 3.999 | 3.921 | 3.958 | 128,059 | -0.07(-1.82%) |
Jul 08, 2011 | 3.825 | 4.036 | 3.798 | 4.031 | 186,991 | +0.16(+4.27%) |
Jul 07, 2011 | 3.821 | 3.928 | 3.756 | 3.866 | 122,008 | +0.10(+2.55%) |
Jul 06, 2011 | 3.793 | 3.816 | 3.715 | 3.770 | 90,745 | -0.04(-0.96%) |
Jul 05, 2011 | 3.793 | 3.838 | 3.756 | 3.807 | 208,031 | +0.03(+0.73%) |
Jul 01, 2011 | 3.601 | 3.798 | 3.601 | 3.779 | 260,700 | +0.18(+4.96%) |
Jun 30, 2011 | 3.619 | 3.651 | 3.582 | 3.601 | 953,070 | -0.01(-0.38%) |
Jun 29, 2011 | 3.660 | 3.668 | 3.601 | 3.614 | 87,250 | -0.04(-1.13%) |
Jun 28, 2011 | 3.674 | 3.692 | 3.619 | 3.656 | 96,145 | -0.01(-0.25%) |
Jun 27, 2011 | 3.656 | 3.720 | 3.619 | 3.665 | 181,223 | +0.01(+0.25%) |
Jun 24, 2011 | 3.692 | 3.720 | 3.628 | 3.656 | 1,506,759 | -0.02(-0.62%) |
Jun 23, 2011 | 3.587 | 3.711 | 3.569 | 3.679 | 102,964 | +0.07(+1.90%) |
Jun 22, 2011 | 3.702 | 3.747 | 3.610 | 3.610 | 140,536 | -0.11(-3.08%) |
Jun 21, 2011 | 3.688 | 3.747 | 3.642 | 3.724 | 195,748 | +0.04(+1.12%) |
Jun 20, 2011 | 3.637 | 3.692 | 3.569 | 3.683 | 171,876 | +0.11(+2.95%) |
Jun 17, 2011 | 3.692 | 3.743 | 3.555 | 3.578 | 286,581 | -0.09(-2.50%) |
Jun 16, 2011 | 3.651 | 3.761 | 3.633 | 3.669 | 137,823 | +0.03(+0.75%) |
Jun 15, 2011 | 3.724 | 3.770 | 3.582 | 3.642 | 103,960 | -0.14(-3.75%) |
Jun 14, 2011 | 3.692 | 3.866 | 3.692 | 3.784 | 126,077 | +0.14(+3.77%) |
Jun 13, 2011 | 3.683 | 3.761 | 3.637 | 3.647 | 125,516 | +0.00(+0.00%) |
Jun 10, 2011 | 3.862 | 3.862 | 3.633 | 3.647 | 140,377 | -0.23(-5.91%) |
Jun 09, 2011 | 3.811 | 3.917 | 3.789 | 3.876 | 51,928 | +0.08(+2.05%) |
Jun 08, 2011 | 3.834 | 3.921 | 3.793 | 3.798 | 106,514 | -0.05(-1.19%) |
Jun 07, 2011 | 3.844 | 4.004 | 3.839 | 3.844 | 160,396 | +0.02(+0.60%) |
Jun 06, 2011 | 4.013 | 4.041 | 3.802 | 3.821 | 139,358 | -0.22(-5.33%) |
Jun 03, 2011 | 4.031 | 4.151 | 4.027 | 4.036 | 165,777 | -0.18(-4.19%) |
May 24, 2011 | 4.262 | 4.276 | 4.203 | 4.212 | 102,693 | -0.05(-1.07%) |
May 23, 2011 | 4.280 | 4.299 | 4.237 | 4.258 | 126,687 | -0.07(-1.68%) |
May 20, 2011 | 4.367 | 4.392 | 4.299 | 4.330 | 129,915 | -0.06(-1.45%) |
May 19, 2011 | 4.362 | 4.421 | 4.294 | 4.394 | 151,174 | +0.05(+1.16%) |
May 18, 2011 | 4.353 | 4.371 | 4.340 | 4.344 | 113,157 | -0.01(-0.21%) |
May 17, 2011 | 4.444 | 4.503 | 4.340 | 4.353 | 210,527 | -0.10(-2.34%) |
May 16, 2011 | 4.476 | 4.517 | 4.458 | 4.458 | 114,319 | -0.03(-0.66%) |
May 13, 2011 | 4.580 | 4.580 | 4.453 | 4.487 | 80,534 | -0.08(-1.84%) |
May 12, 2011 | 4.544 | 4.580 | 4.535 | 4.571 | 278,311 | +0.03(+0.60%) |
May 11, 2011 | 4.544 | 4.621 | 4.508 | 4.544 | 187,679 | +0.00(+0.00%) |
May 10, 2011 | 4.453 | 4.571 | 4.453 | 4.544 | 91,115 | +0.11(+2.46%) |
May 09, 2011 | 4.444 | 4.453 | 4.421 | 4.435 | 519,338 | +0.00(+0.00%) |
May 06, 2011 | 4.562 | 4.644 | 4.435 | 4.435 | 108,956 | -0.05(-1.21%) |
May 05, 2011 | 4.612 | 4.649 | 4.462 | 4.489 | 255,648 | -0.17(-3.61%) |
May 04, 2011 | 4.612 | 4.862 | 4.417 | 4.658 | 451,985 | -0.69(-12.91%) |
May 03, 2011 | 5.362 | 5.448 | 5.303 | 5.348 | 166,793 | -0.00(-0.09%) |