Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.860 | 4.280 | 3.640 | 4.280 | 8,309 | +0.38(+9.75%) |
Jun 28, 2012 | 3.840 | 4.400 | 3.840 | 3.900 | 12,318 | -0.11(-2.75%) |
Jun 27, 2012 | 3.920 | 4.420 | 3.760 | 4.010 | 8,211 | -0.13(-3.14%) |
Jun 26, 2012 | 4.420 | 4.420 | 3.900 | 4.140 | 2,559 | -0.27(-6.12%) |
Jun 25, 2012 | 3.520 | 4.410 | 3.500 | 4.410 | 4,099 | +0.46(+11.65%) |
Jun 22, 2012 | 3.921 | 3.950 | 3.921 | 3.950 | 800 | +0.00(+0.00%) |
Jun 21, 2012 | 3.900 | 3.950 | 3.750 | 3.950 | 5,529 | -0.05(-1.25%) |
Jun 20, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 2,188 | -0.10(-2.44%) |
Jun 19, 2012 | 4.100 | 4.100 | 3.820 | 4.100 | 1,700 | +0.09(+2.24%) |
Jun 18, 2012 | 4.020 | 4.100 | 4.000 | 4.010 | 1,732 | -0.19(-4.52%) |
Jun 14, 2012 | 4.260 | 4.200 | 4.200 | 4.200 | 300 | +0.00(+0.00%) |
Jun 13, 2012 | 4.200 | 4.200 | 3.970 | 4.200 | 3,160 | -0.02(-0.48%) |
Jun 12, 2012 | 4.100 | 4.300 | 4.040 | 4.220 | 6,856 | -0.02(-0.47%) |
Jun 11, 2012 | 4.120 | 4.260 | 4.030 | 4.240 | 2,673 | -0.15(-3.42%) |
Jun 08, 2012 | 4.200 | 4.390 | 4.200 | 4.390 | 770 | +0.19(+4.52%) |
Jun 07, 2012 | 4.290 | 4.290 | 4.200 | 4.200 | 3,049 | -0.25(-5.62%) |
Jun 06, 2012 | 4.442 | 4.450 | 4.442 | 4.450 | 850 | +0.04(+0.91%) |
Jun 05, 2012 | 4.450 | 4.480 | 4.300 | 4.410 | 2,681 | +0.01(+0.23%) |
Jun 04, 2012 | 4.210 | 4.750 | 4.170 | 4.400 | 2,494 | -0.37(-7.76%) |
Jun 01, 2012 | 4.940 | 4.940 | 4.080 | 4.770 | 1,700 | +0.15(+3.25%) |
May 31, 2012 | 4.010 | 4.740 | 4.010 | 4.620 | 22,878 | +0.06(+1.32%) |
May 30, 2012 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | +0.02(+0.44%) |
May 29, 2012 | 4.600 | 4.600 | 4.540 | 4.540 | 300 | -0.01(-0.22%) |
May 25, 2012 | 4.350 | 4.790 | 4.220 | 4.550 | 7,450 | +0.04(+0.89%) |
May 24, 2012 | 4.500 | 4.650 | 4.500 | 4.510 | 900 | +0.04(+0.89%) |
May 23, 2012 | 4.800 | 4.800 | 4.430 | 4.470 | 7,402 | -0.40(-8.21%) |
May 22, 2012 | 4.950 | 4.950 | 4.870 | 4.870 | 2,951 | -0.08(-1.62%) |
May 21, 2012 | 4.880 | 4.950 | 4.850 | 4.950 | 11,784 | +0.10(+2.06%) |
May 18, 2012 | 4.870 | 4.879 | 4.850 | 4.850 | 1,200 | -0.01(-0.21%) |
May 17, 2012 | 4.860 | 4.860 | 4.850 | 4.860 | 740 | -0.01(-0.21%) |
May 16, 2012 | 4.860 | 4.910 | 4.860 | 4.870 | 1,150 | +0.02(+0.41%) |
May 15, 2012 | 4.860 | 4.860 | 4.850 | 4.850 | 2,059 | +0.00(+0.00%) |
May 11, 2012 | 4.910 | 4.850 | 4.850 | 4.850 | 800 | -0.03(-0.61%) |
May 10, 2012 | 4.850 | 4.880 | 4.850 | 4.880 | 3,150 | +0.03(+0.62%) |
May 09, 2012 | 4.850 | 4.892 | 4.800 | 4.850 | 5,121 | -0.03(-0.61%) |
May 08, 2012 | 4.850 | 4.880 | 4.350 | 4.880 | 7,803 | +0.28(+6.09%) |
May 07, 2012 | 4.750 | 4.850 | 4.510 | 4.600 | 3,100 | -0.10(-2.16%) |
May 04, 2012 | 4.770 | 4.770 | 4.701 | 4.701 | 4,051 | -0.19(-3.86%) |
May 03, 2012 | 4.950 | 4.950 | 4.890 | 4.890 | 299 | -0.05(-1.01%) |
May 02, 2012 | 4.890 | 4.940 | 4.890 | 4.940 | 1,600 | +0.04(+0.82%) |
May 01, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.05(-1.01%) |
Apr 30, 2012 | 5.000 | 5.000 | 4.710 | 4.950 | 1,910 | -0.13(-2.56%) |
Apr 27, 2012 | 4.980 | 5.080 | 4.980 | 5.080 | 5,428 | +0.35(+7.40%) |
Apr 26, 2012 | 4.762 | 4.968 | 4.730 | 4.730 | 980 | -0.26(-5.21%) |
Apr 25, 2012 | 4.760 | 4.990 | 4.760 | 4.990 | 2,074 | +0.24(+5.05%) |
Apr 24, 2012 | 4.750 | 4.830 | 4.750 | 4.750 | 1,439 | +0.00(+0.00%) |
Apr 23, 2012 | 5.140 | 5.250 | 4.440 | 4.750 | 27,805 | -0.42(-8.14%) |
Apr 20, 2012 | 5.030 | 5.210 | 5.030 | 5.171 | 8,500 | +0.07(+1.39%) |
Apr 19, 2012 | 5.150 | 5.160 | 5.100 | 5.100 | 3,246 | -0.04(-0.78%) |
Apr 17, 2012 | 5.200 | 5.140 | 5.140 | 5.140 | 2,100 | -0.01(-0.19%) |
Apr 16, 2012 | 5.150 | 5.290 | 5.100 | 5.150 | 3,834 | -0.14(-2.74%) |
Apr 13, 2012 | 5.000 | 5.295 | 5.000 | 5.295 | 2,500 | +0.04(+0.86%) |
Apr 12, 2012 | 5.390 | 5.400 | 5.230 | 5.250 | 2,090 | +0.11(+2.14%) |
Apr 11, 2012 | 5.020 | 5.140 | 5.020 | 5.140 | 200 | -0.11(-2.10%) |
Apr 10, 2012 | 5.230 | 5.252 | 4.850 | 5.250 | 3,576 | +0.07(+1.35%) |
Apr 09, 2012 | 5.250 | 5.250 | 4.970 | 5.180 | 6,885 | -0.07(-1.33%) |
Apr 05, 2012 | 5.400 | 5.400 | 5.230 | 5.250 | 1,092 | +0.05(+0.96%) |
Apr 04, 2012 | 5.300 | 5.350 | 5.180 | 5.200 | 2,292 | -0.13(-2.44%) |
Apr 03, 2012 | 5.090 | 5.380 | 4.850 | 5.330 | 10,299 | -0.05(-0.86%) |
Apr 02, 2012 | 5.020 | 5.420 | 4.990 | 5.376 | 15,243 | +0.18(+3.38%) |
Mar 30, 2012 | 5.300 | 5.300 | 5.119 | 5.200 | 5,950 | +0.01(+0.19%) |
Mar 29, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 1,815 | -0.05(-0.95%) |
Mar 28, 2012 | 5.440 | 5.440 | 5.240 | 5.240 | 3,980 | -0.16(-2.98%) |
Mar 27, 2012 | 5.430 | 5.549 | 5.231 | 5.401 | 2,860 | -0.01(-0.17%) |
Mar 26, 2012 | 5.490 | 5.501 | 5.400 | 5.410 | 13,789 | +0.05(+0.93%) |
Mar 23, 2012 | 5.540 | 5.589 | 5.230 | 5.360 | 6,765 | -0.21(-3.80%) |
Mar 22, 2012 | 5.500 | 5.589 | 5.500 | 5.572 | 3,800 | -0.03(-0.50%) |
Mar 21, 2012 | 5.600 | 5.600 | 5.500 | 5.600 | 4,568 | -0.08(-1.41%) |
Mar 20, 2012 | 5.502 | 5.690 | 5.500 | 5.680 | 5,610 | +0.14(+2.53%) |
Mar 19, 2012 | 5.500 | 5.560 | 5.500 | 5.540 | 3,727 | -0.02(-0.36%) |
Mar 16, 2012 | 5.620 | 5.686 | 5.510 | 5.560 | 1,400 | -0.12(-2.11%) |
Mar 15, 2012 | 5.540 | 5.690 | 5.500 | 5.680 | 29,143 | +0.28(+5.19%) |
Mar 14, 2012 | 5.600 | 5.629 | 5.400 | 5.400 | 9,246 | -0.15(-2.70%) |
Mar 13, 2012 | 5.350 | 5.592 | 5.302 | 5.550 | 23,140 | +0.30(+5.71%) |
Mar 12, 2012 | 5.620 | 5.640 | 5.070 | 5.250 | 31,205 | -0.39(-6.91%) |
Mar 09, 2012 | 5.650 | 5.679 | 5.462 | 5.640 | 2,783 | -0.02(-0.42%) |
Mar 08, 2012 | 5.700 | 5.700 | 5.600 | 5.664 | 3,500 | +0.15(+2.79%) |
Mar 07, 2012 | 5.340 | 5.690 | 5.010 | 5.510 | 27,277 | +0.04(+0.73%) |
Mar 06, 2012 | 5.470 | 5.550 | 5.060 | 5.470 | 12,131 | -0.06(-1.09%) |
Mar 05, 2012 | 5.010 | 5.720 | 5.010 | 5.530 | 36,759 | -0.10(-1.78%) |
Mar 02, 2012 | 5.070 | 5.630 | 5.070 | 5.630 | 23,921 | +0.59(+11.71%) |
Mar 01, 2012 | 5.130 | 5.130 | 5.000 | 5.040 | 11,310 | -0.09(-1.75%) |
Feb 29, 2012 | 5.190 | 5.200 | 5.129 | 5.130 | 6,024 | -0.05(-0.97%) |
Feb 28, 2012 | 4.690 | 5.400 | 4.690 | 5.180 | 20,470 | +0.53(+11.40%) |
Feb 27, 2012 | 4.640 | 4.650 | 4.510 | 4.650 | 6,419 | +0.06(+1.31%) |
Feb 24, 2012 | 4.590 | 4.650 | 4.340 | 4.590 | 9,414 | -0.01(-0.22%) |
Feb 23, 2012 | 4.640 | 4.670 | 4.420 | 4.600 | 5,044 | -0.10(-2.13%) |
Feb 22, 2012 | 4.490 | 4.700 | 4.490 | 4.700 | 20,862 | +0.30(+6.82%) |
Feb 21, 2012 | 4.590 | 4.750 | 4.400 | 4.400 | 17,218 | -0.19(-4.14%) |
Feb 17, 2012 | 4.470 | 4.590 | 4.470 | 4.590 | 900 | -0.05(-1.08%) |
Feb 16, 2012 | 4.480 | 4.660 | 4.480 | 4.640 | 7,855 | +0.13(+2.88%) |
Feb 15, 2012 | 4.520 | 4.520 | 4.480 | 4.510 | 4,902 | +0.01(+0.22%) |
Feb 14, 2012 | 4.480 | 4.670 | 4.460 | 4.500 | 13,416 | +0.26(+6.13%) |
Feb 13, 2012 | 4.350 | 4.350 | 4.240 | 4.240 | 2,100 | -0.07(-1.65%) |
Feb 10, 2012 | 4.220 | 4.500 | 4.110 | 4.311 | 2,250 | -0.05(-1.12%) |
Feb 09, 2012 | 4.400 | 4.400 | 4.120 | 4.360 | 3,786 | -0.01(-0.23%) |
Feb 08, 2012 | 4.390 | 4.500 | 4.230 | 4.370 | 7,336 | -0.04(-0.91%) |
Feb 07, 2012 | 4.370 | 4.420 | 4.290 | 4.410 | 4,536 | +0.07(+1.63%) |
Feb 06, 2012 | 4.340 | 4.470 | 4.300 | 4.339 | 3,577 | -0.07(-1.49%) |
Feb 03, 2012 | 4.550 | 4.572 | 4.310 | 4.405 | 24,030 | -0.09(-2.00%) |
Feb 02, 2012 | 4.590 | 4.590 | 4.450 | 4.495 | 4,310 | -0.13(-2.81%) |
Feb 01, 2012 | 4.460 | 4.650 | 4.460 | 4.625 | 4,600 | +0.14(+3.24%) |
Jan 31, 2012 | 4.720 | 4.750 | 4.410 | 4.480 | 15,664 | -0.25(-5.29%) |
Jan 30, 2012 | 4.720 | 4.730 | 4.600 | 4.730 | 13,642 | +0.03(+0.64%) |
Jan 27, 2012 | 4.680 | 4.710 | 4.680 | 4.700 | 5,388 | +0.09(+1.97%) |
Jan 26, 2012 | 4.750 | 4.750 | 4.450 | 4.609 | 4,303 | -0.00(-0.02%) |
Jan 25, 2012 | 4.500 | 4.690 | 4.500 | 4.610 | 5,844 | +0.06(+1.32%) |
Jan 24, 2012 | 4.400 | 4.560 | 4.400 | 4.550 | 6,200 | +0.05(+1.11%) |
Jan 23, 2012 | 4.400 | 4.540 | 4.334 | 4.500 | 10,050 | +0.13(+2.97%) |
Jan 19, 2012 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 | +0.06(+1.39%) |
Jan 18, 2012 | 4.325 | 4.325 | 4.310 | 4.310 | 1,403 | +0.05(+1.17%) |
Jan 17, 2012 | 4.360 | 4.360 | 4.141 | 4.260 | 3,200 | -0.08(-1.84%) |
Jan 12, 2012 | 4.330 | 4.340 | 4.340 | 4.340 | 3,200 | -0.03(-0.69%) |
Jan 11, 2012 | 4.480 | 4.480 | 4.370 | 4.370 | 8,350 | -0.12(-2.67%) |
Jan 10, 2012 | 4.500 | 4.550 | 4.400 | 4.490 | 7,472 | +0.11(+2.51%) |
Jan 09, 2012 | 4.280 | 4.490 | 4.270 | 4.380 | 10,056 | +0.09(+2.10%) |
Jan 06, 2012 | 4.240 | 4.459 | 4.200 | 4.290 | 8,436 | +0.04(+0.85%) |
Jan 05, 2012 | 4.110 | 4.254 | 4.110 | 4.254 | 2,800 | +0.07(+1.77%) |
Jan 04, 2012 | 4.170 | 4.210 | 3.940 | 4.180 | 6,365 | +0.13(+3.21%) |
Dec 30, 2011 | 4.060 | 4.122 | 4.000 | 4.050 | 21,404 | -0.04(-0.98%) |
Dec 29, 2011 | 4.220 | 4.228 | 4.090 | 4.090 | 22,658 | -0.04(-0.97%) |
Dec 28, 2011 | 4.070 | 4.470 | 4.070 | 4.130 | 29,133 | +0.01(+0.24%) |
Dec 27, 2011 | 4.070 | 4.270 | 4.070 | 4.120 | 22,106 | -0.01(-0.24%) |
Dec 23, 2011 | 4.540 | 4.570 | 4.080 | 4.130 | 28,729 | -0.11(-2.59%) |
Dec 21, 2011 | 4.430 | 4.440 | 4.080 | 4.240 | 2,650 | -0.22(-4.93%) |
Dec 20, 2011 | 4.290 | 4.550 | 4.200 | 4.460 | 26,352 | +0.04(+0.90%) |
Dec 19, 2011 | 4.580 | 4.600 | 4.300 | 4.420 | 15,160 | -0.06(-1.34%) |
Dec 16, 2011 | 4.320 | 4.480 | 4.120 | 4.480 | 3,998 | +0.10(+2.28%) |
Dec 15, 2011 | 4.340 | 4.390 | 4.290 | 4.380 | 700 | +0.10(+2.33%) |
Dec 14, 2011 | 4.490 | 4.500 | 4.240 | 4.280 | 5,290 | -0.22(-4.89%) |
Dec 13, 2011 | 4.340 | 4.510 | 4.340 | 4.500 | 15,168 | +0.00(+0.00%) |
Dec 12, 2011 | 4.420 | 4.590 | 4.420 | 4.500 | 16,888 | +0.05(+1.12%) |
Dec 09, 2011 | 4.390 | 4.500 | 4.370 | 4.450 | 19,379 | +0.23(+5.45%) |
Dec 08, 2011 | 3.990 | 4.250 | 3.990 | 4.220 | 7,660 | +0.03(+0.72%) |
Dec 07, 2011 | 4.040 | 4.200 | 3.830 | 4.190 | 2,506 | +0.10(+2.44%) |
Dec 06, 2011 | 3.800 | 4.260 | 3.800 | 4.090 | 10,463 | +0.38(+10.24%) |
Dec 05, 2011 | 3.540 | 3.860 | 3.540 | 3.710 | 4,669 | -0.09(-2.37%) |
Dec 02, 2011 | 3.760 | 3.870 | 3.640 | 3.800 | 6,276 | -0.06(-1.55%) |
Dec 01, 2011 | 3.720 | 3.880 | 3.720 | 3.860 | 400 | +0.17(+4.60%) |
Nov 30, 2011 | 3.790 | 3.970 | 3.604 | 3.690 | 20,071 | -0.06(-1.60%) |
Nov 29, 2011 | 3.780 | 3.800 | 3.720 | 3.750 | 2,550 | -0.04(-1.06%) |
Nov 28, 2011 | 3.900 | 3.900 | 3.790 | 3.790 | 1,480 | -0.05(-1.28%) |
Nov 25, 2011 | 3.620 | 3.839 | 3.620 | 3.839 | 2,013 | +0.17(+4.55%) |
Nov 23, 2011 | 3.670 | 3.720 | 3.620 | 3.672 | 5,500 | -0.23(-5.85%) |
Nov 22, 2011 | 4.200 | 4.200 | 3.900 | 3.900 | 300 | +0.01(+0.26%) |
Nov 21, 2011 | 4.010 | 4.010 | 3.780 | 3.890 | 8,547 | -0.30(-7.14%) |
Nov 18, 2011 | 4.020 | 4.189 | 4.000 | 4.189 | 4,698 | +0.08(+1.92%) |
Nov 17, 2011 | 4.110 | 4.110 | 4.000 | 4.110 | 3,909 | -0.00(-0.00%) |
Nov 16, 2011 | 4.100 | 4.110 | 4.099 | 4.110 | 3,501 | -0.04(-0.96%) |
Nov 15, 2011 | 4.110 | 4.150 | 4.100 | 4.150 | 7,914 | +0.05(+1.22%) |
Nov 14, 2011 | 4.130 | 4.162 | 4.100 | 4.100 | 15,328 | -0.09(-2.15%) |
Nov 11, 2011 | 4.150 | 4.200 | 4.110 | 4.190 | 6,163 | +0.07(+1.58%) |
Nov 10, 2011 | 4.100 | 4.150 | 4.060 | 4.125 | 11,404 | -0.04(-1.08%) |
Nov 09, 2011 | 4.150 | 4.170 | 4.150 | 4.170 | 6,224 | +0.00(+0.00%) |
Nov 08, 2011 | 4.190 | 4.250 | 4.170 | 4.170 | 4,722 | +0.00(+0.00%) |
Nov 07, 2011 | 4.130 | 4.220 | 4.100 | 4.170 | 10,746 | -0.07(-1.65%) |
Nov 04, 2011 | 4.220 | 4.300 | 4.200 | 4.240 | 5,825 | -0.01(-0.24%) |
Nov 03, 2011 | 4.180 | 4.380 | 4.180 | 4.250 | 12,284 | -0.07(-1.62%) |
Nov 02, 2011 | 4.360 | 4.390 | 4.010 | 4.320 | 11,327 | -0.07(-1.59%) |
Nov 01, 2011 | 4.300 | 4.450 | 4.300 | 4.390 | 3,831 | +0.04(+0.92%) |
Oct 31, 2011 | 3.890 | 4.350 | 3.890 | 4.350 | 46,774 | +0.28(+6.88%) |
Oct 28, 2011 | 4.000 | 4.120 | 3.810 | 4.070 | 5,716 | -0.02(-0.49%) |
Oct 27, 2011 | 4.030 | 4.110 | 4.000 | 4.090 | 18,534 | +0.21(+5.41%) |
Oct 26, 2011 | 3.910 | 4.100 | 3.810 | 3.880 | 8,426 | -0.07(-1.77%) |
Oct 25, 2011 | 3.960 | 3.964 | 3.710 | 3.950 | 1,599 | -0.08(-1.99%) |
Oct 24, 2011 | 3.840 | 4.120 | 3.840 | 4.030 | 16,168 | -0.20(-4.73%) |
Oct 21, 2011 | 4.150 | 4.500 | 4.150 | 4.230 | 13,435 | +0.13(+3.15%) |
Oct 20, 2011 | 4.180 | 4.180 | 3.918 | 4.101 | 16,885 | -0.17(-3.96%) |
Oct 19, 2011 | 4.096 | 4.370 | 4.096 | 4.270 | 2,950 | -0.11(-2.51%) |
Oct 18, 2011 | 4.510 | 4.510 | 4.180 | 4.380 | 7,634 | -0.28(-6.01%) |
Oct 17, 2011 | 4.640 | 4.690 | 4.410 | 4.660 | 5,830 | +0.09(+1.97%) |
Oct 14, 2011 | 4.780 | 4.900 | 4.560 | 4.570 | 13,740 | -0.18(-3.79%) |
Oct 13, 2011 | 4.360 | 4.750 | 4.360 | 4.750 | 4,854 | +0.43(+9.95%) |
Oct 12, 2011 | 4.530 | 4.700 | 4.320 | 4.320 | 9,529 | -0.21(-4.64%) |
Oct 11, 2011 | 4.030 | 4.540 | 4.030 | 4.530 | 70,082 | +0.41(+9.95%) |
Oct 10, 2011 | 3.760 | 4.247 | 3.730 | 4.120 | 17,989 | +0.43(+11.65%) |
Oct 07, 2011 | 3.590 | 3.700 | 3.590 | 3.690 | 15,104 | +0.09(+2.50%) |
Oct 06, 2011 | 3.420 | 3.640 | 3.420 | 3.600 | 8,649 | +0.15(+4.35%) |
Oct 05, 2011 | 3.480 | 3.599 | 3.310 | 3.450 | 12,751 | -0.06(-1.71%) |
Oct 04, 2011 | 3.500 | 3.690 | 3.300 | 3.510 | 18,767 | -0.00(-0.00%) |
Oct 03, 2011 | 3.650 | 3.700 | 3.502 | 3.510 | 7,845 | -0.21(-5.64%) |
Sep 30, 2011 | 3.690 | 3.746 | 3.690 | 3.720 | 1,700 | -0.05(-1.33%) |
Sep 29, 2011 | 3.860 | 3.860 | 3.650 | 3.770 | 14,142 | +0.01(+0.27%) |
Sep 28, 2011 | 3.660 | 3.990 | 3.570 | 3.760 | 12,125 | -0.19(-4.81%) |
Sep 27, 2011 | 3.820 | 4.050 | 3.820 | 3.950 | 7,592 | +0.24(+6.47%) |
Sep 26, 2011 | 3.850 | 3.900 | 3.670 | 3.710 | 5,960 | -0.19(-4.87%) |
Sep 23, 2011 | 3.900 | 3.920 | 3.670 | 3.900 | 9,929 | -0.08(-2.01%) |
Sep 22, 2011 | 3.900 | 4.050 | 3.900 | 3.980 | 6,596 | -0.03(-0.75%) |
Sep 21, 2011 | 4.130 | 4.130 | 4.000 | 4.010 | 5,119 | -0.19(-4.52%) |
Sep 20, 2011 | 4.300 | 4.300 | 4.190 | 4.200 | 4,874 | +0.11(+2.69%) |
Sep 19, 2011 | 4.230 | 4.256 | 3.980 | 4.090 | 7,272 | -0.31(-7.05%) |
Sep 16, 2011 | 4.490 | 4.500 | 4.271 | 4.400 | 16,818 | -0.10(-2.22%) |
Sep 15, 2011 | 4.436 | 4.700 | 4.311 | 4.500 | 18,040 | +0.15(+3.45%) |
Sep 14, 2011 | 4.040 | 4.680 | 4.040 | 4.350 | 22,377 | +0.08(+1.87%) |
Sep 13, 2011 | 4.070 | 4.350 | 4.070 | 4.270 | 22,226 | +0.17(+4.15%) |
Sep 12, 2011 | 3.650 | 4.140 | 3.650 | 4.100 | 24,762 | +0.54(+15.17%) |
Sep 09, 2011 | 3.820 | 3.890 | 3.560 | 3.560 | 6,230 | -0.35(-8.95%) |
Sep 08, 2011 | 4.010 | 4.010 | 3.811 | 3.910 | 3,123 | -0.10(-2.49%) |
Sep 07, 2011 | 3.950 | 4.130 | 3.760 | 4.010 | 12,965 | +0.07(+1.78%) |
Sep 06, 2011 | 3.710 | 3.984 | 3.560 | 3.940 | 4,450 | +0.07(+1.81%) |
Sep 02, 2011 | 3.990 | 3.990 | 3.750 | 3.870 | 3,950 | -0.18(-4.44%) |
Sep 01, 2011 | 4.000 | 4.050 | 3.990 | 4.050 | 1,544 | -0.04(-0.98%) |
Aug 31, 2011 | 4.010 | 4.140 | 3.900 | 4.090 | 13,515 | +0.01(+0.25%) |
Aug 30, 2011 | 4.140 | 4.180 | 3.740 | 4.080 | 9,076 | -0.03(-0.73%) |
Aug 29, 2011 | 3.930 | 4.110 | 3.570 | 4.110 | 29,245 | +0.17(+4.31%) |
Aug 26, 2011 | 4.000 | 4.060 | 3.760 | 3.940 | 6,096 | -0.03(-0.76%) |
Aug 25, 2011 | 3.900 | 4.000 | 3.900 | 3.970 | 17,097 | +0.13(+3.39%) |
Aug 24, 2011 | 4.040 | 4.040 | 3.660 | 3.840 | 13,010 | -0.27(-6.64%) |
Aug 23, 2011 | 4.070 | 4.250 | 4.040 | 4.113 | 13,800 | +0.14(+3.60%) |
Aug 22, 2011 | 4.170 | 4.280 | 3.850 | 3.970 | 44,940 | -0.21(-5.02%) |
Aug 19, 2011 | 4.160 | 4.280 | 3.990 | 4.180 | 16,800 | +0.08(+1.95%) |
Aug 18, 2011 | 4.060 | 4.270 | 3.800 | 4.100 | 8,604 | -0.14(-3.30%) |
Aug 17, 2011 | 4.390 | 4.390 | 4.060 | 4.240 | 17,274 | -0.06(-1.40%) |
Aug 16, 2011 | 4.090 | 4.429 | 3.770 | 4.300 | 20,602 | +0.11(+2.63%) |
Aug 15, 2011 | 3.870 | 4.490 | 3.850 | 4.190 | 31,308 | +0.19(+4.78%) |
Aug 12, 2011 | 3.810 | 4.150 | 3.810 | 3.999 | 22,323 | +0.27(+7.38%) |
Aug 11, 2011 | 3.590 | 3.889 | 3.589 | 3.724 | 19,691 | +0.17(+4.91%) |
Aug 10, 2011 | 3.430 | 3.930 | 3.210 | 3.550 | 24,671 | -0.01(-0.28%) |
Aug 09, 2011 | 3.740 | 3.960 | 3.030 | 3.560 | 50,240 | -0.34(-8.72%) |
Aug 08, 2011 | 3.530 | 4.190 | 3.520 | 3.900 | 95,125 | -0.80(-17.02%) |
Aug 05, 2011 | 4.780 | 4.880 | 4.500 | 4.700 | 29,531 | -0.08(-1.67%) |
Aug 04, 2011 | 4.910 | 5.240 | 4.730 | 4.780 | 20,706 | -0.19(-3.82%) |
Aug 03, 2011 | 4.900 | 5.300 | 4.690 | 4.970 | 24,314 | +0.20(+4.19%) |
Aug 02, 2011 | 5.430 | 5.600 | 4.770 | 4.770 | 16,095 | -0.79(-14.21%) |
Aug 01, 2011 | 5.500 | 5.770 | 5.170 | 5.560 | 44,694 | +0.56(+11.20%) |
Jul 29, 2011 | 4.760 | 5.000 | 4.750 | 5.000 | 19,422 | +0.15(+3.09%) |
Jul 28, 2011 | 4.930 | 4.930 | 4.750 | 4.850 | 6,516 | -0.05(-1.02%) |
Jul 27, 2011 | 4.940 | 4.940 | 4.900 | 4.900 | 6,683 | -0.01(-0.20%) |
Jul 26, 2011 | 4.900 | 4.969 | 4.890 | 4.910 | 11,172 | +0.00(+0.00%) |
Jul 25, 2011 | 4.890 | 4.979 | 4.760 | 4.910 | 16,622 | +0.01(+0.20%) |
Jul 22, 2011 | 4.910 | 5.000 | 4.790 | 4.900 | 9,797 | -0.10(-2.00%) |
Jul 21, 2011 | 5.070 | 5.100 | 4.900 | 5.000 | 18,410 | -0.11(-2.15%) |
Jul 20, 2011 | 5.000 | 5.150 | 4.970 | 5.110 | 9,214 | +0.20(+4.07%) |
Jul 19, 2011 | 4.870 | 5.000 | 4.650 | 4.910 | 21,091 | +0.11(+2.29%) |
Jul 18, 2011 | 4.690 | 4.890 | 4.650 | 4.800 | 13,249 | -0.01(-0.21%) |
Jul 15, 2011 | 4.850 | 4.860 | 4.720 | 4.810 | 9,195 | +0.02(+0.42%) |
Jul 14, 2011 | 4.810 | 4.960 | 4.770 | 4.790 | 9,958 | +0.00(+0.00%) |
Jul 13, 2011 | 4.990 | 4.990 | 4.750 | 4.790 | 33,395 | -0.23(-4.66%) |
Jul 12, 2011 | 5.120 | 5.120 | 4.950 | 5.024 | 6,379 | -0.12(-2.26%) |
Jul 11, 2011 | 5.300 | 5.300 | 5.020 | 5.140 | 19,070 | -0.16(-3.02%) |
Jul 08, 2011 | 5.310 | 5.310 | 4.980 | 5.300 | 4,314 | -0.03(-0.56%) |
Jul 07, 2011 | 5.090 | 5.357 | 4.980 | 5.330 | 7,326 | +0.13(+2.50%) |
Jul 06, 2011 | 5.100 | 5.200 | 4.750 | 5.200 | 53,499 | +0.10(+1.96%) |
Jul 05, 2011 | 5.110 | 5.130 | 5.100 | 5.100 | 28,089 | -0.01(-0.20%) |