Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.440 | 4.550 | 4.440 | 4.520 | 11,354 | +0.03(+0.67%) |
May 30, 2012 | 4.360 | 4.490 | 4.300 | 4.490 | 2,939 | +0.16(+3.70%) |
May 29, 2012 | 4.490 | 4.490 | 4.330 | 4.330 | 5,400 | -0.15(-3.35%) |
May 25, 2012 | 4.490 | 4.490 | 4.310 | 4.480 | 2,832 | -0.04(-0.88%) |
May 24, 2012 | 4.470 | 4.540 | 4.330 | 4.520 | 5,300 | -0.01(-0.22%) |
May 23, 2012 | 4.410 | 4.540 | 4.369 | 4.530 | 23,356 | +0.05(+1.12%) |
May 22, 2012 | 4.400 | 4.540 | 4.330 | 4.480 | 6,375 | +0.08(+1.82%) |
May 21, 2012 | 4.360 | 4.516 | 4.314 | 4.400 | 8,771 | +0.09(+2.09%) |
May 18, 2012 | 4.440 | 4.540 | 4.210 | 4.310 | 24,485 | -0.09(-2.05%) |
May 17, 2012 | 4.500 | 4.500 | 4.400 | 4.400 | 700 | -0.11(-2.44%) |
May 16, 2012 | 4.450 | 4.550 | 4.370 | 4.510 | 2,059 | +0.01(+0.22%) |
May 15, 2012 | 4.500 | 4.550 | 4.400 | 4.500 | 4,800 | -0.05(-1.10%) |
May 14, 2012 | 4.480 | 4.550 | 4.330 | 4.550 | 5,728 | +0.02(+0.44%) |
May 11, 2012 | 4.390 | 4.550 | 4.145 | 4.530 | 7,107 | -0.01(-0.22%) |
May 10, 2012 | 4.530 | 4.540 | 4.350 | 4.540 | 2,100 | -0.01(-0.26%) |
May 09, 2012 | 4.520 | 4.600 | 3.850 | 4.552 | 21,581 | +0.01(+0.26%) |
May 08, 2012 | 4.580 | 4.580 | 4.300 | 4.540 | 6,100 | +0.04(+0.89%) |
May 07, 2012 | 4.600 | 4.670 | 4.320 | 4.500 | 17,322 | -0.10(-2.17%) |
May 04, 2012 | 4.640 | 4.680 | 4.599 | 4.600 | 3,700 | -0.09(-1.92%) |
May 03, 2012 | 4.680 | 4.690 | 4.680 | 4.690 | 200 | +0.01(+0.21%) |
May 02, 2012 | 4.470 | 4.690 | 4.470 | 4.680 | 4,000 | -0.01(-0.21%) |
May 01, 2012 | 4.690 | 4.690 | 4.450 | 4.690 | 1,900 | +0.00(+0.00%) |
Apr 30, 2012 | 4.490 | 4.700 | 4.470 | 4.690 | 1,200 | +0.24(+5.39%) |
Apr 27, 2012 | 4.800 | 4.800 | 4.450 | 4.450 | 17,150 | -0.40(-8.25%) |
Apr 26, 2012 | 4.780 | 4.900 | 4.650 | 4.850 | 5,003 | +0.05(+1.04%) |
Apr 25, 2012 | 4.830 | 4.900 | 4.800 | 4.800 | 3,490 | -0.08(-1.64%) |
Apr 24, 2012 | 4.720 | 4.880 | 4.690 | 4.880 | 15,662 | +0.12(+2.52%) |
Apr 23, 2012 | 4.660 | 4.820 | 4.550 | 4.760 | 5,040 | -0.05(-1.04%) |
Apr 20, 2012 | 4.810 | 4.810 | 4.580 | 4.810 | 300 | +0.03(+0.63%) |
Apr 19, 2012 | 4.610 | 4.820 | 4.610 | 4.780 | 3,165 | -0.02(-0.42%) |
Apr 18, 2012 | 4.800 | 4.800 | 4.750 | 4.800 | 3,525 | -0.01(-0.21%) |
Apr 17, 2012 | 4.710 | 4.820 | 4.660 | 4.810 | 6,056 | +0.03(+0.63%) |
Apr 16, 2012 | 4.740 | 4.820 | 4.710 | 4.780 | 13,030 | +0.03(+0.63%) |
Apr 13, 2012 | 4.580 | 4.808 | 4.580 | 4.750 | 4,400 | +0.08(+1.71%) |
Apr 12, 2012 | 4.620 | 4.720 | 4.470 | 4.670 | 7,200 | -0.03(-0.64%) |
Apr 11, 2012 | 4.480 | 4.720 | 4.340 | 4.700 | 12,768 | +0.04(+0.86%) |
Apr 10, 2012 | 4.500 | 4.770 | 4.420 | 4.660 | 6,700 | -0.09(-1.89%) |
Apr 09, 2012 | 4.720 | 4.880 | 4.310 | 4.750 | 18,869 | -0.15(-3.06%) |
Apr 05, 2012 | 4.710 | 4.900 | 4.710 | 4.900 | 6,660 | +0.00(+0.00%) |
Apr 04, 2012 | 4.900 | 4.900 | 4.690 | 4.900 | 8,264 | -0.05(-1.01%) |
Apr 03, 2012 | 4.650 | 4.960 | 4.630 | 4.950 | 9,012 | -0.03(-0.60%) |
Mar 30, 2012 | 4.950 | 4.980 | 4.980 | 4.980 | 4,900 | +0.08(+1.63%) |
Mar 29, 2012 | 4.880 | 4.970 | 4.668 | 4.900 | 4,200 | -0.09(-1.80%) |
Mar 28, 2012 | 4.980 | 5.040 | 4.660 | 4.990 | 7,798 | -0.07(-1.38%) |
Mar 27, 2012 | 5.070 | 5.120 | 4.828 | 5.060 | 23,339 | -0.08(-1.56%) |
Mar 26, 2012 | 5.150 | 5.160 | 4.660 | 5.140 | 7,771 | -0.01(-0.19%) |
Mar 23, 2012 | 5.110 | 5.150 | 5.026 | 5.150 | 8,497 | +0.04(+0.78%) |
Mar 22, 2012 | 5.090 | 5.120 | 5.060 | 5.110 | 3,013 | +0.10(+2.00%) |
Mar 21, 2012 | 5.110 | 5.110 | 4.900 | 5.010 | 5,799 | -0.10(-1.96%) |
Mar 20, 2012 | 5.070 | 5.110 | 4.840 | 5.110 | 9,850 | +0.04(+0.79%) |
Mar 19, 2012 | 5.040 | 5.070 | 4.790 | 5.070 | 7,521 | +0.00(+0.00%) |
Mar 16, 2012 | 4.810 | 5.070 | 4.800 | 5.070 | 12,018 | +0.05(+1.00%) |
Mar 15, 2012 | 4.880 | 5.040 | 4.760 | 5.020 | 12,466 | -0.03(-0.57%) |
Mar 14, 2012 | 4.870 | 5.080 | 4.820 | 5.049 | 4,150 | +0.10(+2.02%) |
Mar 13, 2012 | 5.000 | 5.070 | 4.770 | 4.949 | 30,539 | -0.09(-1.79%) |
Mar 12, 2012 | 5.010 | 5.040 | 4.791 | 5.039 | 8,264 | -0.03(-0.61%) |
Mar 09, 2012 | 4.700 | 5.070 | 4.660 | 5.070 | 39,124 | +0.12(+2.42%) |
Mar 08, 2012 | 4.910 | 4.950 | 4.830 | 4.950 | 3,400 | +0.01(+0.20%) |
Mar 07, 2012 | 4.720 | 4.950 | 4.660 | 4.940 | 6,662 | +0.00(+0.00%) |
Mar 06, 2012 | 4.840 | 4.950 | 4.640 | 4.940 | 3,769 | +0.00(+0.00%) |
Mar 05, 2012 | 4.900 | 4.950 | 4.660 | 4.940 | 7,208 | -0.01(-0.20%) |
Mar 02, 2012 | 4.890 | 4.950 | 4.610 | 4.950 | 6,638 | +0.06(+1.23%) |
Mar 01, 2012 | 4.850 | 4.890 | 4.700 | 4.890 | 16,630 | +0.14(+2.95%) |
Feb 29, 2012 | 4.310 | 4.750 | 4.310 | 4.750 | 26,639 | +0.35(+7.95%) |
Feb 28, 2012 | 4.610 | 4.690 | 4.260 | 4.400 | 25,630 | -0.22(-4.76%) |
Feb 27, 2012 | 4.630 | 4.650 | 4.500 | 4.620 | 2,965 | -0.04(-0.94%) |
Feb 24, 2012 | 4.610 | 4.700 | 4.420 | 4.664 | 13,700 | -0.01(-0.13%) |
Feb 23, 2012 | 4.580 | 4.670 | 4.380 | 4.670 | 13,104 | +0.02(+0.43%) |
Feb 22, 2012 | 4.480 | 4.650 | 4.413 | 4.650 | 11,754 | +0.09(+2.00%) |
Feb 21, 2012 | 4.540 | 4.559 | 4.300 | 4.559 | 8,093 | -0.04(-0.87%) |
Feb 17, 2012 | 4.710 | 4.710 | 4.420 | 4.599 | 5,900 | -0.09(-1.94%) |
Feb 16, 2012 | 4.520 | 4.749 | 4.430 | 4.690 | 10,496 | +0.09(+1.96%) |
Feb 15, 2012 | 4.540 | 4.750 | 4.510 | 4.600 | 4,740 | -0.15(-3.16%) |
Feb 14, 2012 | 4.760 | 4.800 | 4.600 | 4.750 | 5,328 | +0.04(+0.85%) |
Feb 13, 2012 | 4.790 | 4.790 | 4.600 | 4.710 | 5,200 | -0.04(-0.84%) |
Feb 10, 2012 | 4.700 | 4.780 | 4.500 | 4.750 | 6,800 | +0.00(+0.00%) |
Feb 09, 2012 | 4.710 | 4.750 | 4.600 | 4.750 | 5,610 | +0.10(+2.15%) |
Feb 08, 2012 | 4.715 | 4.720 | 4.600 | 4.650 | 2,218 | +0.05(+1.09%) |
Feb 07, 2012 | 4.360 | 4.610 | 4.350 | 4.600 | 7,407 | +0.20(+4.55%) |
Feb 06, 2012 | 4.360 | 4.460 | 4.251 | 4.400 | 17,211 | -0.06(-1.32%) |
Feb 03, 2012 | 4.310 | 4.475 | 4.200 | 4.459 | 12,996 | +0.11(+2.51%) |
Feb 02, 2012 | 4.190 | 4.449 | 4.120 | 4.350 | 49,380 | -0.10(-2.25%) |
Feb 01, 2012 | 4.280 | 4.499 | 4.190 | 4.450 | 45,715 | +0.03(+0.63%) |
Jan 31, 2012 | 4.470 | 4.580 | 4.310 | 4.422 | 37,250 | -0.30(-6.31%) |
Jan 30, 2012 | 5.130 | 5.130 | 4.460 | 4.720 | 81,072 | -0.38(-7.45%) |
Jan 27, 2012 | 5.450 | 5.600 | 5.060 | 5.100 | 42,452 | -0.46(-8.31%) |
Jan 26, 2012 | 5.530 | 5.630 | 5.310 | 5.562 | 3,399 | -0.04(-0.68%) |
Jan 25, 2012 | 5.350 | 5.649 | 5.260 | 5.600 | 29,884 | -0.06(-1.13%) |
Jan 24, 2012 | 5.720 | 5.720 | 5.570 | 5.664 | 4,581 | +0.01(+0.25%) |
Jan 23, 2012 | 5.640 | 5.720 | 5.510 | 5.650 | 28,990 | -0.05(-0.88%) |
Jan 20, 2012 | 5.570 | 5.710 | 5.500 | 5.700 | 17,609 | +0.05(+0.88%) |
Jan 19, 2012 | 5.690 | 5.700 | 5.550 | 5.650 | 19,205 | -0.02(-0.35%) |
Jan 18, 2012 | 5.530 | 5.670 | 5.500 | 5.670 | 20,308 | +0.16(+2.90%) |
Jan 17, 2012 | 5.390 | 5.750 | 5.250 | 5.510 | 18,515 | +0.17(+3.18%) |
Jan 13, 2012 | 5.240 | 5.340 | 5.220 | 5.340 | 31,840 | +0.13(+2.43%) |
Jan 12, 2012 | 5.160 | 5.230 | 5.022 | 5.213 | 13,304 | +0.06(+1.23%) |
Jan 11, 2012 | 5.130 | 5.150 | 4.950 | 5.150 | 2,035 | +0.06(+1.18%) |
Jan 10, 2012 | 5.160 | 5.180 | 4.920 | 5.090 | 17,992 | -0.03(-0.59%) |
Jan 09, 2012 | 5.000 | 5.160 | 4.953 | 5.120 | 13,092 | +0.08(+1.61%) |
Jan 06, 2012 | 5.180 | 5.200 | 4.921 | 5.039 | 37,058 | -0.11(-2.16%) |
Jan 05, 2012 | 5.160 | 5.200 | 5.050 | 5.150 | 9,791 | +0.01(+0.19%) |
Jan 04, 2012 | 5.190 | 5.190 | 5.011 | 5.140 | 9,000 | +0.06(+1.22%) |
Dec 30, 2011 | 5.000 | 5.160 | 4.850 | 5.078 | 51,349 | -0.08(-1.47%) |
Dec 29, 2011 | 4.650 | 5.340 | 4.480 | 5.154 | 73,875 | +0.51(+11.08%) |
Dec 28, 2011 | 4.470 | 4.650 | 4.470 | 4.640 | 32,311 | +0.04(+0.87%) |
Dec 27, 2011 | 4.590 | 4.600 | 4.410 | 4.600 | 33,236 | +0.05(+1.05%) |
Dec 23, 2011 | 4.570 | 4.580 | 4.400 | 4.552 | 23,426 | +0.02(+0.49%) |
Dec 21, 2011 | 4.520 | 4.580 | 4.320 | 4.530 | 22,724 | +0.00(+0.00%) |
Dec 20, 2011 | 4.550 | 4.550 | 4.400 | 4.530 | 13,557 | +0.05(+1.12%) |
Dec 19, 2011 | 4.320 | 4.500 | 4.320 | 4.480 | 25,239 | +0.04(+0.92%) |
Dec 16, 2011 | 4.250 | 4.500 | 4.250 | 4.439 | 27,968 | -0.00(-0.02%) |
Dec 15, 2011 | 4.540 | 4.540 | 4.290 | 4.440 | 11,838 | -0.05(-1.09%) |
Dec 14, 2011 | 4.520 | 4.560 | 4.300 | 4.489 | 24,957 | -0.06(-1.34%) |
Dec 13, 2011 | 4.540 | 4.560 | 4.315 | 4.550 | 23,400 | -0.00(-0.02%) |
Dec 12, 2011 | 4.560 | 4.560 | 4.500 | 4.551 | 6,515 | +0.00(+0.02%) |
Dec 09, 2011 | 4.540 | 4.550 | 4.350 | 4.550 | 15,607 | +0.01(+0.22%) |
Dec 08, 2011 | 4.520 | 4.540 | 4.170 | 4.540 | 16,763 | +0.01(+0.22%) |
Dec 07, 2011 | 4.370 | 4.530 | 4.370 | 4.530 | 12,465 | +0.02(+0.44%) |
Dec 06, 2011 | 4.320 | 4.520 | 4.320 | 4.510 | 18,867 | +0.26(+6.12%) |
Dec 05, 2011 | 4.240 | 4.399 | 4.190 | 4.250 | 11,385 | +0.02(+0.47%) |
Dec 02, 2011 | 4.230 | 4.230 | 4.150 | 4.230 | 18,735 | +0.01(+0.24%) |
Dec 01, 2011 | 3.970 | 4.240 | 3.960 | 4.220 | 42,513 | +0.07(+1.69%) |
Nov 30, 2011 | 4.110 | 4.150 | 3.720 | 4.150 | 11,125 | +0.03(+0.73%) |
Nov 29, 2011 | 4.050 | 4.130 | 3.850 | 4.120 | 13,247 | -0.01(-0.24%) |
Nov 28, 2011 | 3.900 | 4.130 | 3.900 | 4.130 | 19,852 | +0.23(+5.90%) |
Nov 25, 2011 | 4.090 | 4.110 | 3.900 | 3.900 | 2,345 | -0.18(-4.41%) |
Nov 23, 2011 | 4.110 | 4.120 | 3.990 | 4.080 | 9,662 | -0.02(-0.49%) |
Nov 22, 2011 | 4.020 | 4.100 | 4.000 | 4.100 | 24,923 | +0.09(+2.24%) |
Nov 21, 2011 | 4.000 | 4.010 | 3.850 | 4.010 | 27,424 | +0.03(+0.75%) |
Nov 18, 2011 | 3.830 | 3.980 | 3.820 | 3.980 | 7,250 | +0.02(+0.51%) |
Nov 16, 2011 | 3.920 | 3.960 | 3.960 | 3.960 | 18,900 | -0.01(-0.25%) |
Nov 14, 2011 | 3.950 | 3.970 | 3.970 | 3.970 | 5,400 | +0.01(+0.25%) |
Nov 11, 2011 | 3.930 | 3.970 | 3.710 | 3.960 | 31,020 | +0.03(+0.76%) |
Nov 10, 2011 | 3.930 | 3.930 | 3.792 | 3.930 | 4,095 | +0.01(+0.26%) |
Nov 09, 2011 | 3.700 | 3.920 | 3.550 | 3.920 | 17,426 | +0.06(+1.55%) |
Nov 08, 2011 | 3.870 | 3.880 | 3.850 | 3.860 | 3,492 | +0.00(+0.00%) |
Nov 07, 2011 | 3.860 | 3.860 | 3.804 | 3.860 | 2,185 | +0.00(+0.00%) |
Nov 04, 2011 | 3.860 | 3.870 | 3.810 | 3.860 | 1,825 | +0.01(+0.26%) |
Nov 03, 2011 | 3.800 | 3.860 | 3.750 | 3.850 | 6,480 | +0.09(+2.39%) |
Nov 02, 2011 | 3.800 | 3.800 | 3.760 | 3.760 | 300 | -0.01(-0.27%) |
Nov 01, 2011 | 3.850 | 3.850 | 3.770 | 3.770 | 1,300 | -0.03(-0.79%) |
Oct 31, 2011 | 3.720 | 3.800 | 3.720 | 3.800 | 1,200 | +0.00(+0.00%) |
Oct 28, 2011 | 3.638 | 3.830 | 3.638 | 3.800 | 24,483 | -0.03(-0.78%) |
Oct 27, 2011 | 3.800 | 3.840 | 3.550 | 3.830 | 9,145 | +0.03(+0.79%) |
Oct 26, 2011 | 3.750 | 3.800 | 3.700 | 3.800 | 9,700 | +0.05(+1.33%) |
Oct 25, 2011 | 3.750 | 3.750 | 3.700 | 3.750 | 5,201 | +0.05(+1.35%) |
Oct 24, 2011 | 3.700 | 3.750 | 3.700 | 3.700 | 3,560 | -0.05(-1.33%) |
Oct 21, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
Oct 20, 2011 | 3.750 | 3.750 | 3.700 | 3.750 | 5,900 | +0.00(+0.00%) |
Oct 19, 2011 | 3.830 | 3.830 | 3.700 | 3.750 | 21,317 | -0.04(-1.06%) |
Oct 18, 2011 | 3.760 | 3.800 | 3.510 | 3.790 | 4,830 | +0.04(+1.07%) |
Oct 17, 2011 | 3.780 | 3.790 | 3.470 | 3.750 | 6,601 | -0.03(-0.79%) |
Oct 13, 2011 | 3.780 | 3.780 | 3.780 | 3.780 | 600 | +0.00(+0.00%) |
Oct 12, 2011 | 3.760 | 3.790 | 3.730 | 3.780 | 3,214 | +0.05(+1.34%) |
Oct 11, 2011 | 3.780 | 3.780 | 3.430 | 3.730 | 10,538 | -0.05(-1.32%) |
Oct 10, 2011 | 3.750 | 3.780 | 3.750 | 3.780 | 1,065 | +0.02(+0.59%) |
Oct 07, 2011 | 3.745 | 3.760 | 3.670 | 3.758 | 2,035 | +0.01(+0.27%) |
Oct 06, 2011 | 3.780 | 3.780 | 3.550 | 3.748 | 2,515 | -0.02(-0.58%) |
Oct 05, 2011 | 3.790 | 3.790 | 3.740 | 3.770 | 3,100 | +0.14(+3.94%) |
Oct 04, 2011 | 3.670 | 3.670 | 3.627 | 3.627 | 1,300 | -0.04(-1.20%) |
Oct 03, 2011 | 3.700 | 3.750 | 3.413 | 3.671 | 12,764 | -0.03(-0.78%) |
Sep 30, 2011 | 3.660 | 3.700 | 3.500 | 3.700 | 4,200 | +0.04(+1.09%) |
Sep 29, 2011 | 3.650 | 3.660 | 3.610 | 3.660 | 800 | +0.06(+1.67%) |
Sep 28, 2011 | 3.620 | 3.650 | 3.450 | 3.600 | 4,700 | +0.08(+2.27%) |
Sep 27, 2011 | 3.660 | 3.670 | 3.460 | 3.520 | 3,570 | -0.13(-3.56%) |
Sep 26, 2011 | 3.580 | 3.650 | 3.580 | 3.650 | 3,127 | +0.07(+1.93%) |
Sep 23, 2011 | 3.640 | 3.640 | 3.410 | 3.581 | 5,934 | -0.09(-2.43%) |
Sep 22, 2011 | 3.580 | 3.670 | 3.490 | 3.670 | 3,073 | +0.02(+0.55%) |
Sep 21, 2011 | 3.500 | 3.650 | 3.500 | 3.650 | 5,884 | +0.14(+3.99%) |
Sep 20, 2011 | 3.580 | 3.600 | 3.500 | 3.510 | 3,250 | -0.09(-2.50%) |
Sep 19, 2011 | 3.540 | 3.600 | 3.540 | 3.600 | 2,020 | +0.00(+0.00%) |
Sep 16, 2011 | 3.210 | 3.600 | 3.210 | 3.600 | 1,000 | +0.00(+0.00%) |
Sep 14, 2011 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) |
Sep 13, 2011 | 3.620 | 3.620 | 3.410 | 3.590 | 1,900 | -0.03(-0.83%) |
Sep 12, 2011 | 3.600 | 3.630 | 3.432 | 3.620 | 3,972 | -0.01(-0.28%) |
Sep 09, 2011 | 3.510 | 3.630 | 3.250 | 3.630 | 8,610 | -0.02(-0.41%) |
Sep 07, 2011 | 3.645 | 3.645 | 3.645 | 3.645 | 0 | +0.02(+0.41%) |
Sep 06, 2011 | 3.541 | 3.650 | 3.510 | 3.630 | 1,780 | -0.02(-0.55%) |
Sep 02, 2011 | 3.630 | 3.650 | 3.550 | 3.650 | 1,860 | -0.01(-0.30%) |
Sep 01, 2011 | 3.640 | 3.670 | 3.620 | 3.661 | 13,100 | +0.01(+0.30%) |
Aug 31, 2011 | 3.580 | 3.650 | 3.530 | 3.650 | 6,220 | +0.04(+1.16%) |
Aug 30, 2011 | 3.500 | 3.620 | 3.420 | 3.608 | 6,636 | +0.02(+0.56%) |
Aug 29, 2011 | 3.510 | 3.610 | 3.410 | 3.588 | 3,800 | +0.04(+1.21%) |
Aug 26, 2011 | 3.600 | 3.630 | 3.480 | 3.545 | 8,150 | -0.08(-2.07%) |
Aug 25, 2011 | 3.510 | 3.620 | 3.480 | 3.620 | 4,270 | +0.00(+0.00%) |
Aug 24, 2011 | 3.540 | 3.620 | 3.490 | 3.620 | 6,891 | +0.10(+2.84%) |
Aug 23, 2011 | 3.530 | 3.570 | 3.500 | 3.520 | 2,150 | +0.02(+0.57%) |
Aug 22, 2011 | 3.570 | 3.570 | 3.230 | 3.500 | 6,300 | -0.05(-1.41%) |
Aug 19, 2011 | 3.520 | 3.550 | 3.130 | 3.550 | 5,634 | +0.00(+0.00%) |
Aug 18, 2011 | 3.500 | 3.550 | 3.500 | 3.550 | 900 | +0.01(+0.28%) |
Aug 17, 2011 | 3.520 | 3.540 | 3.370 | 3.540 | 800 | +0.00(+0.00%) |
Aug 16, 2011 | 3.500 | 3.540 | 3.424 | 3.540 | 795 | +0.00(+0.00%) |
Aug 15, 2011 | 3.430 | 3.540 | 3.360 | 3.540 | 3,000 | +0.01(+0.28%) |
Aug 12, 2011 | 3.530 | 3.530 | 3.470 | 3.530 | 425 | +0.00(+0.00%) |
Aug 11, 2011 | 3.440 | 3.530 | 3.355 | 3.530 | 3,700 | +0.03(+0.86%) |
Aug 10, 2011 | 3.220 | 3.600 | 3.180 | 3.500 | 13,302 | +0.11(+3.24%) |
Aug 09, 2011 | 3.180 | 3.400 | 3.010 | 3.390 | 10,620 | +0.10(+3.04%) |
Aug 08, 2011 | 3.240 | 3.570 | 2.840 | 3.290 | 28,036 | -0.27(-7.58%) |
Aug 05, 2011 | 3.600 | 3.600 | 3.230 | 3.560 | 9,591 | +0.01(+0.37%) |
Aug 04, 2011 | 3.480 | 3.585 | 3.250 | 3.547 | 16,040 | +0.04(+1.05%) |
Aug 03, 2011 | 3.600 | 3.627 | 3.450 | 3.510 | 5,860 | -0.10(-2.77%) |
Aug 02, 2011 | 3.500 | 3.630 | 3.450 | 3.610 | 5,000 | +0.10(+2.85%) |
Aug 01, 2011 | 3.590 | 3.650 | 3.450 | 3.510 | 6,705 | -0.05(-1.40%) |
Jul 29, 2011 | 3.490 | 3.630 | 3.490 | 3.560 | 900 | +0.04(+1.14%) |
Jul 28, 2011 | 3.650 | 3.670 | 3.080 | 3.520 | 15,265 | -0.16(-4.35%) |
Jul 27, 2011 | 3.600 | 3.680 | 3.530 | 3.680 | 1,506 | +0.00(+0.00%) |
Jul 26, 2011 | 3.540 | 3.680 | 3.460 | 3.680 | 6,248 | +0.10(+2.79%) |
Jul 25, 2011 | 3.480 | 3.596 | 3.443 | 3.580 | 8,450 | -0.11(-2.95%) |
Jul 22, 2011 | 3.710 | 3.770 | 3.680 | 3.689 | 10,590 | -0.05(-1.23%) |
Jul 21, 2011 | 3.790 | 3.790 | 3.700 | 3.735 | 3,415 | -0.06(-1.45%) |
Jul 20, 2011 | 3.750 | 3.790 | 3.750 | 3.790 | 4,340 | +0.03(+0.80%) |
Jul 19, 2011 | 3.720 | 3.780 | 3.680 | 3.760 | 13,142 | +0.08(+2.17%) |
Jul 18, 2011 | 3.550 | 3.750 | 3.550 | 3.680 | 26,278 | +0.13(+3.66%) |
Jul 15, 2011 | 3.520 | 3.550 | 3.470 | 3.550 | 13,400 | +0.06(+1.72%) |
Jul 14, 2011 | 3.490 | 3.490 | 3.490 | 3.490 | 200 | +0.00(+0.00%) |
Jul 13, 2011 | 3.510 | 3.510 | 3.435 | 3.490 | 6,267 | +0.00(+0.00%) |
Jul 12, 2011 | 3.450 | 3.500 | 3.410 | 3.490 | 7,103 | +0.00(+0.00%) |
Jul 11, 2011 | 3.460 | 3.490 | 3.410 | 3.490 | 3,174 | +0.00(+0.00%) |
Jul 08, 2011 | 3.470 | 3.490 | 3.470 | 3.490 | 2,066 | +0.02(+0.58%) |
Jul 07, 2011 | 3.480 | 3.480 | 3.400 | 3.470 | 1,100 | -0.01(-0.29%) |
Jul 06, 2011 | 3.310 | 3.480 | 3.260 | 3.480 | 9,284 | +0.01(+0.29%) |
Jul 05, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 600 | +0.00(+0.00%) |
Jul 01, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 150 | +0.00(+0.00%) |
Jun 30, 2011 | 3.450 | 3.470 | 3.270 | 3.470 | 8,460 | +0.01(+0.29%) |
Jun 29, 2011 | 3.260 | 3.460 | 3.110 | 3.460 | 7,686 | +0.02(+0.58%) |
Jun 28, 2011 | 3.360 | 3.440 | 3.360 | 3.440 | 2,200 | +0.02(+0.59%) |
Jun 27, 2011 | 3.430 | 3.430 | 3.420 | 3.420 | 1,200 | -0.01(-0.29%) |
Jun 24, 2011 | 3.260 | 3.430 | 3.250 | 3.430 | 1,924 | +0.00(+0.00%) |
Jun 23, 2011 | 3.380 | 3.450 | 3.250 | 3.430 | 4,600 | -0.02(-0.58%) |
Jun 22, 2011 | 3.350 | 3.450 | 3.350 | 3.450 | 2,102 | +0.05(+1.47%) |
Jun 21, 2011 | 3.400 | 3.400 | 3.270 | 3.400 | 3,782 | +0.00(+0.00%) |
Jun 20, 2011 | 3.390 | 3.450 | 3.380 | 3.400 | 1,831 | +0.00(+0.00%) |
Jun 17, 2011 | 3.300 | 3.400 | 3.290 | 3.400 | 2,225 | +0.13(+3.98%) |
Jun 16, 2011 | 3.250 | 3.320 | 3.250 | 3.270 | 1,900 | +0.02(+0.59%) |
Jun 15, 2011 | 3.300 | 3.320 | 3.180 | 3.251 | 7,245 | -0.06(-1.79%) |
Jun 14, 2011 | 3.180 | 3.320 | 3.140 | 3.310 | 3,860 | +0.15(+4.75%) |
Jun 13, 2011 | 3.240 | 3.300 | 3.010 | 3.160 | 7,900 | -0.09(-2.77%) |
Jun 10, 2011 | 3.150 | 3.250 | 3.050 | 3.250 | 4,942 | +0.11(+3.50%) |
Jun 09, 2011 | 3.160 | 3.260 | 3.140 | 3.140 | 3,700 | +0.13(+4.32%) |
Jun 08, 2011 | 3.210 | 3.260 | 3.000 | 3.010 | 6,500 | -0.19(-5.94%) |
Jun 07, 2011 | 3.230 | 3.322 | 3.200 | 3.200 | 18,100 | -0.10(-3.03%) |
Jun 06, 2011 | 3.230 | 3.330 | 3.180 | 3.300 | 2,393 | -0.02(-0.51%) |