Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.530 | 4.620 | 4.330 | 4.600 | 102,649 | +0.20(+4.55%) |
Jun 28, 2012 | 4.560 | 4.620 | 4.310 | 4.400 | 47,888 | -0.19(-4.14%) |
Jun 27, 2012 | 4.580 | 4.590 | 4.490 | 4.590 | 51,969 | +0.04(+0.88%) |
Jun 26, 2012 | 4.510 | 4.590 | 4.380 | 4.550 | 103,154 | +0.04(+0.89%) |
Jun 25, 2012 | 4.520 | 4.560 | 4.450 | 4.510 | 62,544 | -0.01(-0.22%) |
Jun 22, 2012 | 4.320 | 4.580 | 4.250 | 4.520 | 796,150 | +0.21(+4.87%) |
Jun 21, 2012 | 4.310 | 4.410 | 4.250 | 4.310 | 97,619 | -0.02(-0.46%) |
Jun 20, 2012 | 4.440 | 4.450 | 4.310 | 4.330 | 67,345 | -0.10(-2.26%) |
Jun 19, 2012 | 4.350 | 4.450 | 4.251 | 4.430 | 104,549 | +0.17(+3.99%) |
Jun 18, 2012 | 4.250 | 4.280 | 4.140 | 4.260 | 87,371 | -0.01(-0.23%) |
Jun 15, 2012 | 4.320 | 4.320 | 4.110 | 4.270 | 147,778 | -0.06(-1.39%) |
Jun 14, 2012 | 4.330 | 4.420 | 4.218 | 4.330 | 80,729 | +0.01(+0.23%) |
Jun 13, 2012 | 4.500 | 4.500 | 4.280 | 4.320 | 82,001 | -0.17(-3.79%) |
Jun 12, 2012 | 4.230 | 4.490 | 4.230 | 4.490 | 74,958 | +0.27(+6.40%) |
Jun 11, 2012 | 4.360 | 4.390 | 4.180 | 4.220 | 105,953 | -0.13(-2.99%) |
Jun 08, 2012 | 4.280 | 4.350 | 4.141 | 4.350 | 54,294 | +0.05(+1.16%) |
Jun 07, 2012 | 4.350 | 4.350 | 4.270 | 4.300 | 61,530 | +0.00(+0.00%) |
Jun 06, 2012 | 4.310 | 4.360 | 4.260 | 4.300 | 94,888 | +0.05(+1.18%) |
Jun 05, 2012 | 4.060 | 4.290 | 4.030 | 4.250 | 92,731 | +0.17(+4.17%) |
Jun 04, 2012 | 4.230 | 4.230 | 4.020 | 4.080 | 115,326 | -0.14(-3.32%) |
Jun 01, 2012 | 3.940 | 4.250 | 3.940 | 4.220 | 143,267 | +0.20(+4.98%) |
May 31, 2012 | 4.180 | 4.180 | 4.000 | 4.020 | 177,572 | -0.09(-2.19%) |
May 30, 2012 | 4.140 | 4.190 | 4.110 | 4.110 | 45,847 | -0.07(-1.67%) |
May 29, 2012 | 4.230 | 4.230 | 4.140 | 4.180 | 44,895 | -0.03(-0.71%) |
May 25, 2012 | 4.260 | 4.300 | 4.180 | 4.210 | 45,443 | -0.05(-1.17%) |
May 24, 2012 | 4.200 | 4.270 | 4.130 | 4.260 | 50,893 | +0.04(+0.95%) |
May 23, 2012 | 4.180 | 4.340 | 4.130 | 4.220 | 132,022 | -0.04(-0.94%) |
May 22, 2012 | 4.370 | 4.470 | 4.130 | 4.260 | 132,420 | -0.07(-1.62%) |
May 21, 2012 | 4.070 | 4.380 | 4.013 | 4.330 | 156,553 | +0.31(+7.71%) |
May 18, 2012 | 3.850 | 4.040 | 3.761 | 4.020 | 188,764 | +0.18(+4.69%) |
May 17, 2012 | 3.900 | 3.917 | 3.830 | 3.840 | 88,349 | -0.10(-2.54%) |
May 16, 2012 | 3.610 | 3.960 | 3.610 | 3.940 | 126,891 | +0.13(+3.41%) |
May 15, 2012 | 3.790 | 3.840 | 3.750 | 3.810 | 58,621 | +0.01(+0.26%) |
May 14, 2012 | 3.720 | 3.860 | 3.670 | 3.800 | 53,292 | +0.06(+1.60%) |
May 11, 2012 | 3.800 | 3.900 | 3.690 | 3.740 | 91,636 | -0.13(-3.36%) |
May 10, 2012 | 3.870 | 3.930 | 3.810 | 3.870 | 20,378 | +0.05(+1.31%) |
May 09, 2012 | 3.790 | 3.850 | 3.790 | 3.820 | 60,876 | -0.03(-0.78%) |
May 08, 2012 | 3.880 | 3.890 | 3.780 | 3.850 | 62,853 | -0.05(-1.28%) |
May 07, 2012 | 3.800 | 3.910 | 3.800 | 3.900 | 39,575 | +0.10(+2.63%) |
May 04, 2012 | 3.860 | 3.870 | 3.800 | 3.800 | 76,986 | -0.07(-1.81%) |
May 03, 2012 | 3.900 | 3.910 | 3.810 | 3.870 | 97,407 | +0.02(+0.52%) |
May 02, 2012 | 3.850 | 3.870 | 3.800 | 3.850 | 45,605 | -0.02(-0.52%) |
May 01, 2012 | 3.790 | 3.990 | 3.790 | 3.870 | 158,408 | +0.08(+2.11%) |
Apr 30, 2012 | 3.870 | 4.020 | 3.740 | 3.790 | 94,807 | -0.07(-1.81%) |
Apr 27, 2012 | 3.680 | 3.918 | 3.630 | 3.860 | 112,805 | +0.19(+5.18%) |
Apr 26, 2012 | 3.890 | 3.890 | 3.650 | 3.670 | 149,165 | -0.18(-4.68%) |
Apr 25, 2012 | 4.000 | 4.050 | 3.820 | 3.850 | 190,051 | -0.09(-2.28%) |
Apr 24, 2012 | 3.470 | 3.950 | 3.460 | 3.940 | 343,818 | +0.47(+13.54%) |
Apr 23, 2012 | 3.500 | 3.560 | 3.350 | 3.470 | 224,011 | -0.03(-0.86%) |
Apr 20, 2012 | 3.780 | 3.800 | 3.440 | 3.500 | 436,112 | -0.19(-5.15%) |
Apr 19, 2012 | 3.870 | 3.920 | 3.660 | 3.690 | 342,144 | -0.22(-5.63%) |
Apr 18, 2012 | 3.990 | 4.100 | 3.910 | 3.910 | 211,886 | -0.03(-0.76%) |
Apr 17, 2012 | 3.920 | 3.950 | 3.770 | 3.940 | 304,809 | +0.04(+1.03%) |
Apr 16, 2012 | 3.880 | 3.990 | 3.850 | 3.900 | 118,573 | -0.01(-0.26%) |
Apr 13, 2012 | 4.110 | 4.110 | 3.890 | 3.910 | 137,636 | -0.22(-5.33%) |
Apr 12, 2012 | 4.200 | 4.200 | 4.016 | 4.130 | 138,826 | -0.06(-1.43%) |
Apr 11, 2012 | 4.320 | 4.400 | 3.860 | 4.190 | 469,014 | -0.20(-4.56%) |
Apr 10, 2012 | 4.610 | 4.660 | 4.350 | 4.390 | 144,939 | -0.21(-4.57%) |
Apr 09, 2012 | 4.700 | 4.720 | 4.511 | 4.600 | 90,982 | -0.16(-3.36%) |
Apr 05, 2012 | 4.780 | 4.830 | 4.700 | 4.760 | 47,988 | -0.03(-0.63%) |
Apr 04, 2012 | 4.760 | 4.820 | 4.680 | 4.790 | 114,072 | +0.00(+0.00%) |
Apr 03, 2012 | 4.770 | 4.830 | 4.680 | 4.790 | 119,709 | +0.02(+0.42%) |
Apr 02, 2012 | 4.410 | 4.780 | 4.400 | 4.770 | 131,367 | +0.36(+8.16%) |
Mar 30, 2012 | 4.570 | 4.570 | 4.410 | 4.410 | 63,110 | -0.14(-3.08%) |
Mar 29, 2012 | 4.670 | 4.700 | 4.440 | 4.550 | 68,645 | -0.16(-3.40%) |
Mar 28, 2012 | 4.880 | 4.920 | 4.600 | 4.710 | 65,368 | -0.15(-3.09%) |
Mar 27, 2012 | 4.990 | 4.990 | 4.820 | 4.860 | 106,963 | -0.01(-0.21%) |
Mar 26, 2012 | 4.760 | 4.930 | 4.704 | 4.870 | 123,229 | +0.16(+3.40%) |
Mar 23, 2012 | 4.560 | 4.710 | 4.560 | 4.710 | 81,611 | +0.14(+3.06%) |
Mar 22, 2012 | 4.500 | 4.600 | 4.470 | 4.570 | 57,839 | +0.07(+1.56%) |
Mar 21, 2012 | 4.625 | 4.700 | 4.380 | 4.500 | 114,698 | -0.16(-3.43%) |
Mar 20, 2012 | 4.640 | 4.740 | 4.630 | 4.660 | 45,457 | -0.01(-0.21%) |
Mar 19, 2012 | 4.720 | 4.750 | 4.640 | 4.670 | 92,018 | -0.08(-1.68%) |
Mar 16, 2012 | 4.780 | 4.830 | 4.730 | 4.750 | 135,792 | -0.03(-0.63%) |
Mar 15, 2012 | 4.810 | 4.850 | 4.750 | 4.780 | 96,606 | -0.05(-1.04%) |
Mar 14, 2012 | 4.950 | 4.979 | 4.830 | 4.830 | 72,834 | -0.16(-3.21%) |
Mar 13, 2012 | 5.030 | 5.080 | 4.960 | 4.990 | 71,551 | -0.01(-0.20%) |
Mar 12, 2012 | 4.950 | 5.050 | 4.950 | 5.000 | 69,631 | -0.03(-0.60%) |
Mar 09, 2012 | 4.930 | 5.080 | 4.930 | 5.030 | 93,466 | +0.06(+1.21%) |
Mar 08, 2012 | 4.880 | 4.980 | 4.850 | 4.970 | 64,562 | +0.13(+2.69%) |
Mar 07, 2012 | 4.920 | 4.920 | 4.810 | 4.840 | 153,984 | -0.07(-1.43%) |
Mar 06, 2012 | 4.950 | 4.960 | 4.900 | 4.910 | 100,628 | -0.11(-2.19%) |
Mar 05, 2012 | 4.960 | 5.050 | 4.940 | 5.020 | 92,597 | +0.05(+1.01%) |
Mar 02, 2012 | 4.970 | 5.070 | 4.950 | 4.970 | 171,286 | -0.06(-1.19%) |
Mar 01, 2012 | 5.050 | 5.120 | 5.000 | 5.030 | 148,390 | +0.04(+0.80%) |
Feb 29, 2012 | 5.060 | 5.250 | 4.990 | 4.990 | 207,196 | -0.04(-0.80%) |
Feb 28, 2012 | 5.030 | 5.100 | 4.960 | 5.030 | 132,165 | +0.00(+0.00%) |
Feb 27, 2012 | 5.180 | 5.180 | 4.960 | 5.030 | 180,213 | -0.15(-2.90%) |
Feb 24, 2012 | 5.190 | 5.340 | 5.180 | 5.180 | 100,111 | -0.08(-1.52%) |
Feb 23, 2012 | 5.150 | 5.340 | 5.150 | 5.260 | 125,610 | +0.14(+2.73%) |
Feb 22, 2012 | 5.290 | 5.510 | 5.110 | 5.120 | 280,319 | -0.16(-3.03%) |
Feb 21, 2012 | 5.490 | 5.530 | 5.250 | 5.280 | 182,371 | -0.19(-3.47%) |
Feb 17, 2012 | 5.780 | 5.780 | 5.450 | 5.470 | 196,029 | -0.31(-5.36%) |
Feb 16, 2012 | 5.830 | 5.850 | 5.730 | 5.780 | 53,584 | -0.04(-0.69%) |
Feb 15, 2012 | 5.890 | 5.890 | 5.710 | 5.820 | 66,206 | -0.03(-0.51%) |
Feb 14, 2012 | 5.700 | 5.860 | 5.700 | 5.850 | 61,276 | +0.04(+0.69%) |
Feb 13, 2012 | 5.770 | 5.850 | 5.730 | 5.810 | 55,821 | +0.10(+1.75%) |
Feb 10, 2012 | 5.900 | 5.900 | 5.710 | 5.710 | 49,687 | -0.20(-3.38%) |
Feb 09, 2012 | 5.980 | 6.020 | 5.850 | 5.910 | 83,540 | -0.06(-1.01%) |
Feb 08, 2012 | 5.750 | 5.980 | 5.710 | 5.970 | 77,113 | +0.23(+4.01%) |
Feb 07, 2012 | 5.910 | 5.990 | 5.700 | 5.740 | 128,301 | -0.08(-1.37%) |
Feb 06, 2012 | 5.820 | 6.100 | 5.770 | 5.820 | 152,650 | -0.13(-2.18%) |
Feb 03, 2012 | 5.920 | 6.000 | 5.760 | 5.950 | 150,091 | +0.00(+0.00%) |
Feb 02, 2012 | 6.070 | 6.070 | 5.810 | 5.950 | 86,895 | +0.00(+0.00%) |
Feb 01, 2012 | 5.850 | 5.950 | 5.700 | 5.950 | 159,165 | +0.17(+2.94%) |
Jan 31, 2012 | 5.940 | 5.950 | 5.670 | 5.780 | 102,526 | -0.10(-1.70%) |
Jan 30, 2012 | 5.630 | 5.950 | 5.630 | 5.880 | 106,337 | +0.09(+1.55%) |
Jan 27, 2012 | 5.590 | 5.820 | 5.450 | 5.790 | 165,467 | +0.16(+2.84%) |
Jan 26, 2012 | 5.840 | 5.870 | 5.500 | 5.630 | 170,858 | -0.11(-1.92%) |
Jan 25, 2012 | 5.810 | 6.130 | 5.410 | 5.740 | 404,362 | -0.15(-2.55%) |
Jan 24, 2012 | 5.100 | 5.900 | 5.020 | 5.890 | 575,682 | +0.74(+14.37%) |
Jan 23, 2012 | 5.320 | 5.390 | 5.109 | 5.150 | 173,971 | -0.20(-3.74%) |
Jan 20, 2012 | 5.300 | 5.440 | 5.280 | 5.350 | 119,715 | +0.00(+0.00%) |
Jan 19, 2012 | 5.450 | 5.570 | 5.350 | 5.350 | 106,152 | -0.09(-1.65%) |
Jan 18, 2012 | 5.390 | 5.450 | 5.270 | 5.440 | 151,845 | +0.08(+1.49%) |
Jan 17, 2012 | 5.650 | 5.680 | 5.350 | 5.360 | 245,117 | -0.24(-4.29%) |
Jan 13, 2012 | 5.970 | 5.990 | 5.570 | 5.600 | 205,595 | -0.40(-6.67%) |
Jan 12, 2012 | 5.950 | 6.150 | 5.920 | 6.000 | 160,587 | +0.10(+1.69%) |
Jan 11, 2012 | 6.020 | 6.080 | 5.880 | 5.900 | 180,383 | -0.17(-2.80%) |
Jan 10, 2012 | 6.060 | 6.350 | 6.000 | 6.070 | 381,996 | +0.11(+1.85%) |
Jan 09, 2012 | 5.900 | 5.960 | 5.810 | 5.960 | 105,937 | +0.11(+1.88%) |
Jan 06, 2012 | 5.950 | 5.950 | 5.850 | 5.850 | 142,010 | -0.11(-1.85%) |
Jan 05, 2012 | 5.900 | 5.960 | 5.800 | 5.960 | 134,081 | +0.06(+1.02%) |
Jan 04, 2012 | 6.130 | 6.130 | 5.900 | 5.900 | 190,778 | +0.09(+1.55%) |
Dec 30, 2011 | 5.810 | 5.910 | 5.750 | 5.810 | 202,471 | -0.10(-1.69%) |
Dec 29, 2011 | 5.670 | 6.000 | 5.620 | 5.910 | 302,526 | +0.24(+4.23%) |
Dec 28, 2011 | 5.800 | 5.980 | 5.620 | 5.670 | 248,347 | -0.21(-3.57%) |
Dec 27, 2011 | 5.720 | 5.890 | 5.560 | 5.880 | 202,690 | +0.27(+4.81%) |
Dec 23, 2011 | 5.620 | 5.740 | 5.270 | 5.610 | 415,722 | -0.41(-6.81%) |
Dec 21, 2011 | 5.960 | 6.050 | 5.460 | 6.020 | 1,339,817 | +0.55(+10.05%) |
Dec 20, 2011 | 4.460 | 5.500 | 4.410 | 5.470 | 942,312 | +1.16(+26.91%) |
Dec 19, 2011 | 4.500 | 4.510 | 4.310 | 4.310 | 217,394 | +0.04(+0.94%) |
Dec 16, 2011 | 3.760 | 4.460 | 3.690 | 4.270 | 377,367 | +0.53(+14.17%) |
Dec 15, 2011 | 3.700 | 3.810 | 3.550 | 3.740 | 177,790 | -0.01(-0.27%) |
Dec 14, 2011 | 3.900 | 3.960 | 3.700 | 3.750 | 214,394 | -0.22(-5.54%) |
Dec 13, 2011 | 4.190 | 4.190 | 3.950 | 3.970 | 129,976 | -0.18(-4.34%) |
Dec 12, 2011 | 4.110 | 4.220 | 4.050 | 4.150 | 101,568 | -0.03(-0.72%) |
Dec 09, 2011 | 4.070 | 4.190 | 4.070 | 4.180 | 71,801 | +0.13(+3.21%) |
Dec 08, 2011 | 4.190 | 4.240 | 4.050 | 4.050 | 72,468 | -0.19(-4.48%) |
Dec 07, 2011 | 4.170 | 4.260 | 4.105 | 4.240 | 78,454 | +0.05(+1.19%) |
Dec 06, 2011 | 4.350 | 4.390 | 4.180 | 4.190 | 77,873 | -0.18(-4.12%) |
Dec 05, 2011 | 4.380 | 4.430 | 4.300 | 4.370 | 69,540 | +0.04(+0.92%) |
Dec 02, 2011 | 4.350 | 4.390 | 4.180 | 4.330 | 82,831 | +0.08(+1.88%) |
Dec 01, 2011 | 4.390 | 4.440 | 4.250 | 4.250 | 60,854 | -0.22(-4.92%) |
Nov 30, 2011 | 4.260 | 4.470 | 4.080 | 4.470 | 220,812 | +0.33(+7.97%) |
Nov 29, 2011 | 4.180 | 4.200 | 4.100 | 4.140 | 91,555 | -0.06(-1.43%) |
Nov 28, 2011 | 4.110 | 4.240 | 4.080 | 4.200 | 103,611 | +0.14(+3.45%) |
Nov 25, 2011 | 4.080 | 4.250 | 4.060 | 4.060 | 59,199 | -0.02(-0.49%) |
Nov 23, 2011 | 4.280 | 4.380 | 4.080 | 4.080 | 113,956 | -0.23(-5.34%) |
Nov 22, 2011 | 4.280 | 4.370 | 4.200 | 4.310 | 88,129 | +0.13(+3.11%) |
Nov 21, 2011 | 4.400 | 4.410 | 4.050 | 4.180 | 135,823 | -0.17(-3.91%) |
Nov 18, 2011 | 4.370 | 4.470 | 4.310 | 4.350 | 71,031 | -0.04(-0.91%) |
Nov 17, 2011 | 4.500 | 4.550 | 4.360 | 4.390 | 56,685 | -0.12(-2.66%) |
Nov 16, 2011 | 4.580 | 4.700 | 4.500 | 4.510 | 212,197 | -0.01(-0.22%) |
Nov 15, 2011 | 4.170 | 4.550 | 4.170 | 4.520 | 154,664 | +0.30(+7.11%) |
Nov 14, 2011 | 4.380 | 4.380 | 4.150 | 4.220 | 102,701 | -0.16(-3.65%) |
Nov 11, 2011 | 4.370 | 4.380 | 4.276 | 4.380 | 93,033 | +0.09(+2.10%) |
Nov 10, 2011 | 4.420 | 4.430 | 4.250 | 4.290 | 75,301 | +0.00(+0.00%) |
Nov 09, 2011 | 4.450 | 4.590 | 4.290 | 4.290 | 88,416 | -0.32(-6.94%) |
Nov 08, 2011 | 4.600 | 4.680 | 4.460 | 4.610 | 64,259 | -0.01(-0.22%) |
Nov 07, 2011 | 4.760 | 4.860 | 4.490 | 4.620 | 48,141 | -0.17(-3.55%) |
Nov 04, 2011 | 4.830 | 4.890 | 4.700 | 4.790 | 26,487 | -0.11(-2.24%) |
Nov 03, 2011 | 4.690 | 4.930 | 4.600 | 4.900 | 108,247 | +0.28(+6.06%) |
Nov 02, 2011 | 4.540 | 4.660 | 4.539 | 4.620 | 55,623 | +0.18(+4.05%) |
Nov 01, 2011 | 4.240 | 4.715 | 4.240 | 4.440 | 151,305 | -0.07(-1.55%) |
Oct 31, 2011 | 4.760 | 4.830 | 4.510 | 4.510 | 96,445 | -0.39(-7.96%) |
Oct 28, 2011 | 4.900 | 5.000 | 4.800 | 4.900 | 107,707 | -0.08(-1.61%) |
Oct 27, 2011 | 4.750 | 4.980 | 4.700 | 4.980 | 167,235 | +0.29(+6.18%) |
Oct 26, 2011 | 4.560 | 4.710 | 4.480 | 4.690 | 87,097 | +0.23(+5.16%) |
Oct 25, 2011 | 4.750 | 4.750 | 4.430 | 4.460 | 104,211 | -0.35(-7.28%) |
Oct 24, 2011 | 4.770 | 4.850 | 4.770 | 4.810 | 172,293 | +0.04(+0.84%) |
Oct 21, 2011 | 4.250 | 4.800 | 4.250 | 4.770 | 218,941 | +0.50(+11.71%) |
Oct 20, 2011 | 4.210 | 4.370 | 4.210 | 4.270 | 68,477 | +0.00(+0.00%) |
Oct 19, 2011 | 4.410 | 4.490 | 4.250 | 4.270 | 60,843 | -0.16(-3.61%) |
Oct 18, 2011 | 4.250 | 4.460 | 4.130 | 4.430 | 106,969 | +0.21(+4.98%) |
Oct 17, 2011 | 4.570 | 4.580 | 4.150 | 4.220 | 131,047 | -0.34(-7.46%) |
Oct 14, 2011 | 4.420 | 4.570 | 4.330 | 4.560 | 72,177 | +0.10(+2.24%) |
Oct 13, 2011 | 4.410 | 4.460 | 4.230 | 4.460 | 66,898 | +0.01(+0.22%) |
Oct 12, 2011 | 4.210 | 4.480 | 4.210 | 4.450 | 82,600 | +0.18(+4.22%) |
Oct 11, 2011 | 4.320 | 4.390 | 4.230 | 4.270 | 48,118 | -0.13(-2.95%) |
Oct 10, 2011 | 4.290 | 4.400 | 4.110 | 4.400 | 91,888 | +0.24(+5.77%) |
Oct 07, 2011 | 4.440 | 4.440 | 4.070 | 4.160 | 98,909 | -0.33(-7.35%) |
Oct 06, 2011 | 4.210 | 4.500 | 4.160 | 4.490 | 83,028 | +0.26(+6.15%) |
Oct 05, 2011 | 3.880 | 4.230 | 3.880 | 4.230 | 81,215 | +0.11(+2.67%) |
Oct 04, 2011 | 4.070 | 4.150 | 3.880 | 4.120 | 301,855 | -0.05(-1.20%) |
Oct 03, 2011 | 4.460 | 4.490 | 4.170 | 4.170 | 196,325 | -0.24(-5.44%) |
Sep 30, 2011 | 4.430 | 4.590 | 4.410 | 4.410 | 85,897 | -0.11(-2.43%) |
Sep 29, 2011 | 4.630 | 4.630 | 4.410 | 4.520 | 57,938 | +0.04(+0.89%) |
Sep 28, 2011 | 4.630 | 4.760 | 4.480 | 4.480 | 71,571 | -0.23(-4.88%) |
Sep 27, 2011 | 4.590 | 4.770 | 4.590 | 4.710 | 72,637 | +0.12(+2.61%) |
Sep 26, 2011 | 4.620 | 4.620 | 4.470 | 4.590 | 57,447 | +0.06(+1.32%) |
Sep 23, 2011 | 4.460 | 4.760 | 4.370 | 4.530 | 83,168 | +0.16(+3.66%) |
Sep 22, 2011 | 4.480 | 4.720 | 4.360 | 4.370 | 140,061 | -0.14(-3.10%) |
Sep 21, 2011 | 4.620 | 4.810 | 4.500 | 4.510 | 77,293 | -0.16(-3.43%) |
Sep 20, 2011 | 4.790 | 4.840 | 4.660 | 4.670 | 54,891 | -0.06(-1.27%) |
Sep 19, 2011 | 4.800 | 4.840 | 4.650 | 4.730 | 72,567 | -0.22(-4.44%) |
Sep 16, 2011 | 5.000 | 5.040 | 4.850 | 4.950 | 188,736 | -0.04(-0.80%) |
Sep 15, 2011 | 5.090 | 5.090 | 4.780 | 4.990 | 63,328 | -0.06(-1.19%) |
Sep 14, 2011 | 4.720 | 5.070 | 4.720 | 5.050 | 163,930 | +0.35(+7.45%) |
Sep 13, 2011 | 4.610 | 4.700 | 4.560 | 4.700 | 79,257 | +0.11(+2.40%) |
Sep 12, 2011 | 4.590 | 4.620 | 4.430 | 4.590 | 85,292 | +0.07(+1.55%) |
Sep 09, 2011 | 4.690 | 4.800 | 4.470 | 4.520 | 110,367 | -0.18(-3.83%) |
Sep 08, 2011 | 4.840 | 4.980 | 4.700 | 4.700 | 122,305 | -0.08(-1.67%) |
Sep 07, 2011 | 4.610 | 4.800 | 4.441 | 4.780 | 108,245 | +0.28(+6.22%) |
Sep 06, 2011 | 4.500 | 4.580 | 4.380 | 4.500 | 101,025 | -0.05(-1.10%) |
Sep 02, 2011 | 4.720 | 4.790 | 4.550 | 4.550 | 96,850 | -0.25(-5.21%) |
Sep 01, 2011 | 4.620 | 4.920 | 4.620 | 4.800 | 111,829 | +0.19(+4.12%) |
Aug 31, 2011 | 5.020 | 5.120 | 4.610 | 4.610 | 125,559 | -0.47(-9.25%) |
Aug 30, 2011 | 5.160 | 5.160 | 4.980 | 5.080 | 52,244 | -0.01(-0.20%) |
Aug 29, 2011 | 5.020 | 5.110 | 4.870 | 5.090 | 167,951 | +0.10(+2.00%) |
Aug 26, 2011 | 4.750 | 4.990 | 4.750 | 4.990 | 71,959 | +0.24(+5.05%) |
Aug 25, 2011 | 4.930 | 4.930 | 4.750 | 4.750 | 71,907 | -0.14(-2.86%) |
Aug 24, 2011 | 4.820 | 4.900 | 4.680 | 4.890 | 69,847 | +0.07(+1.45%) |
Aug 23, 2011 | 4.540 | 4.940 | 4.486 | 4.820 | 107,381 | +0.31(+6.87%) |
Aug 22, 2011 | 4.590 | 4.650 | 4.340 | 4.510 | 97,985 | +0.06(+1.35%) |
Aug 19, 2011 | 4.480 | 4.780 | 4.389 | 4.450 | 119,407 | -0.09(-1.98%) |
Aug 18, 2011 | 4.940 | 4.940 | 4.360 | 4.540 | 129,721 | -0.43(-8.65%) |
Aug 17, 2011 | 4.880 | 5.110 | 4.810 | 4.970 | 123,054 | +0.18(+3.76%) |
Aug 16, 2011 | 4.670 | 4.900 | 4.600 | 4.790 | 131,006 | +0.01(+0.21%) |
Aug 15, 2011 | 4.780 | 4.950 | 4.660 | 4.780 | 120,583 | +0.09(+1.92%) |
Aug 12, 2011 | 4.580 | 4.770 | 4.580 | 4.690 | 150,425 | +0.06(+1.30%) |
Aug 11, 2011 | 4.470 | 4.730 | 4.470 | 4.630 | 156,627 | +0.16(+3.58%) |
Aug 10, 2011 | 4.490 | 4.750 | 4.460 | 4.470 | 173,904 | -0.45(-9.15%) |
Aug 09, 2011 | 4.220 | 4.980 | 4.130 | 4.920 | 245,905 | +0.58(+13.36%) |
Aug 08, 2011 | 4.320 | 4.450 | 4.010 | 4.340 | 518,118 | -0.15(-3.34%) |
Aug 05, 2011 | 4.410 | 4.540 | 4.150 | 4.490 | 325,550 | +0.11(+2.51%) |
Aug 04, 2011 | 4.990 | 5.080 | 4.280 | 4.380 | 283,324 | -0.71(-13.95%) |
Aug 03, 2011 | 4.920 | 5.110 | 4.750 | 5.090 | 155,748 | +0.16(+3.25%) |
Aug 02, 2011 | 5.190 | 5.190 | 4.900 | 4.930 | 122,968 | -0.19(-3.71%) |
Aug 01, 2011 | 4.880 | 5.250 | 4.930 | 5.120 | 180,651 | +0.24(+4.92%) |
Jul 29, 2011 | 5.150 | 5.190 | 4.850 | 4.880 | 206,880 | -0.19(-3.75%) |
Jul 28, 2011 | 4.920 | 5.200 | 4.860 | 5.070 | 139,239 | +0.22(+4.54%) |
Jul 27, 2011 | 5.120 | 5.150 | 4.850 | 4.850 | 202,448 | -0.20(-3.96%) |
Jul 26, 2011 | 4.890 | 5.110 | 4.860 | 5.050 | 122,528 | +0.14(+2.85%) |
Jul 25, 2011 | 5.450 | 5.450 | 4.850 | 4.910 | 214,802 | -0.34(-6.48%) |
Jul 22, 2011 | 5.580 | 5.590 | 5.250 | 5.250 | 121,243 | -0.45(-7.89%) |
Jul 21, 2011 | 5.650 | 5.700 | 5.600 | 5.700 | 210,224 | +0.23(+4.20%) |
Jul 20, 2011 | 5.050 | 5.480 | 4.825 | 5.470 | 245,595 | +0.42(+8.32%) |
Jul 19, 2011 | 5.070 | 5.070 | 4.900 | 5.050 | 69,719 | +0.06(+1.20%) |
Jul 18, 2011 | 4.940 | 5.000 | 4.760 | 4.990 | 78,171 | +0.00(+0.00%) |
Jul 15, 2011 | 4.940 | 5.060 | 4.910 | 4.990 | 92,700 | +0.08(+1.63%) |
Jul 14, 2011 | 5.200 | 5.200 | 4.830 | 4.910 | 92,205 | -0.21(-4.10%) |
Jul 13, 2011 | 4.810 | 5.170 | 4.810 | 5.120 | 98,678 | +0.27(+5.57%) |
Jul 12, 2011 | 4.810 | 4.900 | 4.680 | 4.850 | 156,397 | -0.05(-1.02%) |
Jul 11, 2011 | 5.160 | 5.180 | 4.890 | 4.900 | 176,285 | -0.36(-6.84%) |
Jul 08, 2011 | 5.070 | 5.350 | 5.040 | 5.260 | 103,932 | +0.11(+2.14%) |
Jul 07, 2011 | 5.360 | 5.430 | 5.150 | 5.150 | 143,999 | -0.20(-3.74%) |
Jul 06, 2011 | 5.910 | 5.920 | 5.250 | 5.350 | 88,101 | +0.00(+0.00%) |
Jul 05, 2011 | 5.940 | 5.940 | 5.230 | 5.350 | 92,275 | -0.10(-1.83%) |