Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.830 | 3.860 | 3.720 | 3.800 | 8,015 | -0.03(-0.78%) |
Aug 30, 2012 | 3.820 | 3.840 | 3.750 | 3.830 | 22,780 | -0.01(-0.26%) |
Aug 29, 2012 | 3.800 | 3.880 | 3.750 | 3.840 | 6,230 | +0.01(+0.26%) |
Aug 27, 2012 | 3.810 | 3.840 | 3.761 | 3.830 | 10,527 | +0.01(+0.26%) |
Aug 24, 2012 | 3.820 | 3.820 | 3.760 | 3.820 | 6,489 | -0.02(-0.52%) |
Aug 23, 2012 | 3.870 | 3.900 | 3.781 | 3.840 | 5,768 | -0.08(-2.04%) |
Aug 22, 2012 | 3.920 | 3.920 | 3.820 | 3.920 | 6,328 | +0.02(+0.51%) |
Aug 21, 2012 | 3.780 | 3.960 | 3.761 | 3.900 | 22,120 | +0.12(+3.17%) |
Aug 20, 2012 | 3.770 | 3.980 | 3.750 | 3.780 | 24,194 | -0.02(-0.53%) |
Aug 17, 2012 | 3.760 | 3.840 | 3.720 | 3.800 | 13,711 | +0.04(+1.06%) |
Aug 16, 2012 | 3.770 | 3.816 | 3.730 | 3.760 | 17,242 | +0.01(+0.27%) |
Aug 15, 2012 | 3.750 | 3.750 | 3.710 | 3.750 | 7,972 | +0.04(+1.08%) |
Aug 14, 2012 | 3.810 | 3.820 | 3.700 | 3.710 | 21,000 | -0.12(-3.13%) |
Aug 13, 2012 | 3.920 | 3.920 | 3.710 | 3.830 | 14,377 | -0.05(-1.29%) |
Aug 10, 2012 | 3.930 | 4.000 | 3.710 | 3.880 | 28,349 | -0.10(-2.51%) |
Aug 09, 2012 | 4.000 | 4.100 | 3.811 | 3.980 | 63,315 | +0.07(+1.79%) |
Aug 08, 2012 | 3.670 | 3.990 | 3.580 | 3.910 | 96,196 | +0.24(+6.54%) |
Aug 07, 2012 | 3.570 | 3.940 | 3.570 | 3.670 | 51,975 | +0.07(+1.94%) |
Aug 06, 2012 | 3.560 | 3.662 | 3.510 | 3.600 | 28,128 | +0.01(+0.28%) |
Aug 03, 2012 | 3.705 | 3.820 | 3.530 | 3.590 | 44,777 | -0.12(-3.23%) |
Aug 02, 2012 | 3.800 | 3.960 | 3.700 | 3.710 | 21,533 | -0.14(-3.64%) |
Aug 01, 2012 | 3.680 | 3.980 | 3.680 | 3.850 | 10,086 | +0.17(+4.62%) |
Jul 31, 2012 | 3.920 | 3.940 | 3.600 | 3.680 | 53,254 | -0.27(-6.84%) |
Jul 30, 2012 | 3.850 | 4.000 | 3.800 | 3.950 | 28,512 | +0.12(+3.13%) |
Jul 27, 2012 | 3.860 | 3.950 | 3.800 | 3.830 | 25,046 | -0.04(-1.03%) |
Jul 26, 2012 | 3.940 | 3.990 | 3.820 | 3.870 | 17,931 | -0.07(-1.78%) |
Jul 25, 2012 | 4.000 | 4.000 | 3.880 | 3.940 | 13,907 | -0.02(-0.51%) |
Jul 24, 2012 | 3.980 | 4.000 | 3.880 | 3.960 | 9,979 | -0.02(-0.50%) |
Jul 23, 2012 | 3.850 | 4.000 | 3.850 | 3.980 | 12,345 | +0.05(+1.21%) |
Jul 20, 2012 | 3.910 | 4.000 | 3.800 | 3.933 | 11,670 | -0.02(-0.44%) |
Jul 19, 2012 | 3.880 | 4.000 | 3.800 | 3.950 | 8,107 | +0.06(+1.54%) |
Jul 18, 2012 | 3.900 | 3.950 | 3.810 | 3.890 | 25,510 | -0.05(-1.27%) |
Jul 17, 2012 | 3.980 | 4.090 | 3.900 | 3.940 | 15,583 | -0.08(-1.99%) |
Jul 16, 2012 | 4.050 | 4.060 | 3.900 | 4.020 | 56,995 | -0.04(-0.99%) |
Jul 13, 2012 | 4.000 | 4.120 | 4.000 | 4.060 | 9,932 | +0.06(+1.50%) |
Jul 12, 2012 | 4.000 | 4.125 | 4.000 | 4.000 | 38,392 | -0.03(-0.74%) |
Jul 11, 2012 | 4.140 | 4.140 | 4.010 | 4.030 | 43,109 | -0.09(-2.18%) |
Jul 10, 2012 | 4.120 | 4.189 | 4.100 | 4.120 | 40,607 | +0.00(+0.00%) |
Jul 09, 2012 | 4.120 | 4.250 | 4.111 | 4.120 | 16,579 | -0.01(-0.24%) |
Jul 06, 2012 | 4.230 | 4.280 | 4.130 | 4.130 | 42,353 | -0.12(-2.82%) |
Jul 05, 2012 | 4.130 | 4.250 | 4.100 | 4.250 | 38,103 | +0.11(+2.66%) |
Jul 03, 2012 | 4.150 | 4.240 | 4.050 | 4.140 | 43,261 | -0.01(-0.24%) |
Jul 02, 2012 | 4.070 | 4.170 | 4.060 | 4.150 | 24,768 | +0.05(+1.22%) |
Jun 29, 2012 | 4.150 | 4.180 | 4.030 | 4.100 | 30,784 | +0.01(+0.24%) |
Jun 28, 2012 | 4.010 | 4.150 | 4.010 | 4.090 | 27,698 | +0.00(+0.00%) |
Jun 27, 2012 | 4.140 | 4.170 | 4.078 | 4.090 | 33,524 | +0.02(+0.49%) |
Jun 26, 2012 | 4.130 | 4.180 | 4.030 | 4.070 | 14,926 | -0.08(-1.93%) |
Jun 25, 2012 | 4.150 | 4.170 | 4.080 | 4.150 | 15,853 | +0.01(+0.24%) |
Jun 22, 2012 | 4.140 | 4.180 | 4.080 | 4.140 | 11,850 | -0.01(-0.24%) |
Jun 21, 2012 | 4.150 | 4.199 | 4.080 | 4.150 | 29,593 | +0.01(+0.24%) |
Jun 20, 2012 | 4.180 | 4.230 | 4.050 | 4.140 | 81,117 | -0.08(-1.90%) |
Jun 19, 2012 | 4.240 | 4.320 | 4.170 | 4.220 | 20,667 | +0.00(+0.00%) |
Jun 18, 2012 | 4.250 | 4.280 | 4.180 | 4.220 | 32,732 | -0.05(-1.17%) |
Jun 15, 2012 | 4.180 | 4.270 | 4.150 | 4.270 | 113,132 | +0.11(+2.64%) |
Jun 14, 2012 | 4.250 | 4.250 | 4.100 | 4.160 | 18,469 | -0.06(-1.42%) |
Jun 13, 2012 | 4.220 | 4.280 | 4.200 | 4.220 | 14,708 | -0.06(-1.40%) |
Jun 12, 2012 | 4.260 | 4.290 | 4.160 | 4.280 | 80,867 | +0.06(+1.42%) |
Jun 11, 2012 | 4.160 | 4.300 | 4.150 | 4.220 | 37,325 | +0.04(+0.96%) |
Jun 08, 2012 | 4.120 | 4.180 | 3.900 | 4.180 | 32,592 | +0.07(+1.70%) |
Jun 07, 2012 | 4.190 | 4.190 | 4.040 | 4.110 | 34,604 | +0.01(+0.24%) |
Jun 06, 2012 | 4.080 | 4.120 | 3.990 | 4.100 | 29,368 | +0.10(+2.50%) |
Jun 05, 2012 | 3.980 | 4.170 | 3.920 | 4.000 | 26,940 | -0.09(-2.20%) |
Jun 04, 2012 | 4.050 | 4.220 | 3.840 | 4.090 | 142,857 | +0.06(+1.49%) |
Jun 01, 2012 | 3.860 | 4.181 | 3.860 | 4.030 | 77,472 | +0.02(+0.50%) |
May 31, 2012 | 4.050 | 4.110 | 3.950 | 4.010 | 36,676 | -0.03(-0.75%) |
May 30, 2012 | 4.190 | 4.190 | 4.000 | 4.040 | 24,384 | -0.22(-5.16%) |
May 29, 2012 | 3.900 | 4.350 | 3.890 | 4.260 | 104,992 | +0.44(+11.52%) |
May 25, 2012 | 3.860 | 3.900 | 3.758 | 3.820 | 64,840 | -0.03(-0.78%) |
May 24, 2012 | 3.840 | 3.950 | 3.750 | 3.850 | 71,738 | +0.01(+0.26%) |
May 23, 2012 | 3.840 | 3.920 | 3.710 | 3.840 | 35,249 | -0.06(-1.54%) |
May 22, 2012 | 3.850 | 4.110 | 3.820 | 3.900 | 51,514 | +0.08(+2.09%) |
May 21, 2012 | 3.890 | 4.070 | 3.800 | 3.820 | 112,118 | +0.02(+0.53%) |
May 18, 2012 | 3.890 | 3.970 | 3.800 | 3.800 | 80,454 | -0.12(-3.06%) |
May 17, 2012 | 4.130 | 4.130 | 3.830 | 3.920 | 97,920 | -0.20(-4.85%) |
May 16, 2012 | 4.320 | 4.320 | 4.021 | 4.120 | 27,324 | -0.15(-3.51%) |
May 15, 2012 | 4.150 | 4.440 | 4.150 | 4.270 | 59,977 | +0.13(+3.14%) |
May 14, 2012 | 4.290 | 4.300 | 4.030 | 4.140 | 51,272 | -0.19(-4.39%) |
May 11, 2012 | 4.310 | 4.419 | 4.230 | 4.330 | 45,861 | +0.01(+0.23%) |
May 10, 2012 | 4.270 | 4.416 | 4.240 | 4.320 | 59,243 | +0.03(+0.70%) |
May 09, 2012 | 5.200 | 5.200 | 4.280 | 4.290 | 341,950 | -1.09(-20.26%) |
May 08, 2012 | 4.930 | 5.530 | 4.930 | 5.380 | 149,963 | +0.44(+8.91%) |
May 07, 2012 | 5.000 | 5.208 | 4.840 | 4.940 | 68,812 | -0.12(-2.37%) |
May 04, 2012 | 5.010 | 5.140 | 5.010 | 5.060 | 37,205 | -0.01(-0.20%) |
May 03, 2012 | 5.240 | 5.240 | 5.020 | 5.070 | 52,257 | -0.12(-2.31%) |
May 02, 2012 | 5.080 | 5.380 | 5.020 | 5.190 | 44,261 | +0.06(+1.17%) |
May 01, 2012 | 5.390 | 5.460 | 5.050 | 5.130 | 97,802 | -0.22(-4.11%) |
Apr 30, 2012 | 5.650 | 5.670 | 5.280 | 5.350 | 121,746 | -0.36(-6.30%) |
Apr 27, 2012 | 5.700 | 5.780 | 5.660 | 5.710 | 55,564 | +0.05(+0.88%) |
Apr 26, 2012 | 5.570 | 5.728 | 5.500 | 5.660 | 73,016 | +0.12(+2.17%) |
Apr 25, 2012 | 5.790 | 5.790 | 5.480 | 5.540 | 71,466 | -0.12(-2.12%) |
Apr 24, 2012 | 5.830 | 5.880 | 5.503 | 5.660 | 147,845 | -0.21(-3.58%) |
Apr 23, 2012 | 5.900 | 5.980 | 5.800 | 5.870 | 79,065 | -0.14(-2.33%) |
Apr 20, 2012 | 6.220 | 6.220 | 5.990 | 6.010 | 31,044 | -0.09(-1.48%) |
Apr 19, 2012 | 6.170 | 6.255 | 5.980 | 6.100 | 29,409 | -0.04(-0.65%) |
Apr 18, 2012 | 6.140 | 6.300 | 5.951 | 6.140 | 82,044 | -0.01(-0.16%) |
Apr 17, 2012 | 5.950 | 6.210 | 5.800 | 6.150 | 33,602 | +0.21(+3.54%) |
Apr 16, 2012 | 6.260 | 6.470 | 5.940 | 5.940 | 47,375 | -0.33(-5.26%) |
Apr 13, 2012 | 6.560 | 6.690 | 6.170 | 6.270 | 36,701 | -0.28(-4.27%) |
Apr 12, 2012 | 6.080 | 6.590 | 6.080 | 6.550 | 92,306 | +0.51(+8.44%) |
Apr 11, 2012 | 6.160 | 6.320 | 5.880 | 6.040 | 100,472 | -0.12(-1.95%) |
Apr 10, 2012 | 6.550 | 6.580 | 6.070 | 6.160 | 93,046 | -0.43(-6.53%) |
Apr 09, 2012 | 6.720 | 6.810 | 6.521 | 6.590 | 62,280 | -0.26(-3.80%) |
Apr 05, 2012 | 6.750 | 6.980 | 6.741 | 6.850 | 48,258 | +0.04(+0.59%) |
Apr 04, 2012 | 7.080 | 7.080 | 6.591 | 6.810 | 88,116 | -0.37(-5.15%) |
Apr 03, 2012 | 7.000 | 7.290 | 6.980 | 7.180 | 113,975 | +0.19(+2.72%) |
Apr 02, 2012 | 6.920 | 7.000 | 6.850 | 6.990 | 69,102 | +0.15(+2.19%) |
Mar 30, 2012 | 6.910 | 7.100 | 6.690 | 6.840 | 57,901 | +0.07(+1.03%) |
Mar 29, 2012 | 6.470 | 6.820 | 6.360 | 6.770 | 143,744 | +0.33(+5.12%) |
Mar 28, 2012 | 6.640 | 6.700 | 6.370 | 6.440 | 105,219 | -0.16(-2.42%) |
Mar 27, 2012 | 6.930 | 6.970 | 6.560 | 6.600 | 163,593 | -0.27(-3.93%) |
Mar 26, 2012 | 7.310 | 7.569 | 6.690 | 6.870 | 224,629 | -0.40(-5.50%) |
Mar 23, 2012 | 7.570 | 7.570 | 6.890 | 7.270 | 116,491 | -0.14(-1.89%) |
Mar 22, 2012 | 7.100 | 7.585 | 7.051 | 7.410 | 302,221 | +0.41(+5.86%) |
Mar 21, 2012 | 6.560 | 7.170 | 6.510 | 7.000 | 259,846 | +0.53(+8.19%) |
Mar 20, 2012 | 6.600 | 6.600 | 6.290 | 6.470 | 58,166 | -0.10(-1.52%) |
Mar 19, 2012 | 6.540 | 6.680 | 6.440 | 6.570 | 68,472 | +0.08(+1.23%) |
Mar 16, 2012 | 6.580 | 6.580 | 6.260 | 6.490 | 40,686 | +0.05(+0.78%) |
Mar 15, 2012 | 6.750 | 6.750 | 6.250 | 6.440 | 87,928 | -0.18(-2.72%) |
Mar 14, 2012 | 6.480 | 6.720 | 6.440 | 6.620 | 144,883 | +0.12(+1.85%) |
Mar 13, 2012 | 6.310 | 6.500 | 6.260 | 6.500 | 80,748 | +0.22(+3.50%) |
Mar 12, 2012 | 6.220 | 6.359 | 6.220 | 6.280 | 67,906 | -0.03(-0.48%) |
Mar 09, 2012 | 6.230 | 6.460 | 6.090 | 6.310 | 188,685 | +0.00(+0.00%) |
Mar 08, 2012 | 5.890 | 6.390 | 5.808 | 6.310 | 224,580 | +0.56(+9.74%) |
Mar 07, 2012 | 5.600 | 5.750 | 5.550 | 5.750 | 81,183 | +0.18(+3.23%) |
Mar 06, 2012 | 5.830 | 5.890 | 5.310 | 5.570 | 122,805 | -0.26(-4.46%) |
Mar 05, 2012 | 6.000 | 6.000 | 5.750 | 5.830 | 77,890 | -0.20(-3.32%) |
Mar 02, 2012 | 6.200 | 6.260 | 6.000 | 6.030 | 52,624 | +0.00(+0.00%) |
Mar 01, 2012 | 6.530 | 6.540 | 5.620 | 6.030 | 220,163 | -0.42(-6.51%) |
Feb 29, 2012 | 6.460 | 6.552 | 6.360 | 6.450 | 117,336 | -0.01(-0.15%) |
Feb 28, 2012 | 6.350 | 6.652 | 6.220 | 6.460 | 186,394 | +0.25(+4.03%) |
Feb 27, 2012 | 5.330 | 6.488 | 5.220 | 6.210 | 401,573 | +0.88(+16.51%) |
Feb 24, 2012 | 5.280 | 5.360 | 5.250 | 5.330 | 21,844 | +0.07(+1.33%) |
Feb 23, 2012 | 5.350 | 5.380 | 5.250 | 5.260 | 36,572 | +0.02(+0.38%) |
Feb 22, 2012 | 5.070 | 5.300 | 5.070 | 5.240 | 29,027 | +0.16(+3.15%) |
Feb 21, 2012 | 5.020 | 5.200 | 5.010 | 5.080 | 106,589 | +0.06(+1.20%) |
Feb 17, 2012 | 5.070 | 5.080 | 5.000 | 5.020 | 22,428 | -0.02(-0.40%) |
Feb 16, 2012 | 5.090 | 5.179 | 5.000 | 5.040 | 25,452 | -0.00(-0.10%) |
Feb 15, 2012 | 5.030 | 5.130 | 4.920 | 5.045 | 50,700 | +0.06(+1.30%) |
Feb 14, 2012 | 5.140 | 5.180 | 4.920 | 4.980 | 36,811 | -0.20(-3.86%) |
Feb 13, 2012 | 5.270 | 5.300 | 5.100 | 5.180 | 33,431 | -0.02(-0.38%) |
Feb 10, 2012 | 5.080 | 5.240 | 5.080 | 5.200 | 23,835 | +0.08(+1.56%) |
Feb 09, 2012 | 5.320 | 5.369 | 5.110 | 5.120 | 81,402 | -0.18(-3.40%) |
Feb 08, 2012 | 5.210 | 5.338 | 5.172 | 5.300 | 50,037 | +0.13(+2.51%) |
Feb 07, 2012 | 5.100 | 5.229 | 5.079 | 5.170 | 30,961 | +0.08(+1.57%) |
Feb 06, 2012 | 5.150 | 5.150 | 5.050 | 5.090 | 34,791 | -0.06(-1.17%) |
Feb 03, 2012 | 5.080 | 5.290 | 5.036 | 5.150 | 40,173 | +0.12(+2.39%) |
Feb 02, 2012 | 5.010 | 5.100 | 5.010 | 5.030 | 31,193 | +0.03(+0.60%) |
Feb 01, 2012 | 5.010 | 5.110 | 4.980 | 5.000 | 42,954 | +0.03(+0.60%) |
Jan 31, 2012 | 5.040 | 5.120 | 4.970 | 4.970 | 103,345 | -0.03(-0.60%) |
Jan 30, 2012 | 5.000 | 5.080 | 5.000 | 5.000 | 67,017 | -0.11(-2.15%) |
Jan 27, 2012 | 5.180 | 5.190 | 5.000 | 5.110 | 63,351 | -0.07(-1.35%) |
Jan 26, 2012 | 5.250 | 5.290 | 5.150 | 5.180 | 41,718 | -0.09(-1.71%) |
Jan 25, 2012 | 5.280 | 5.320 | 5.240 | 5.270 | 50,620 | +0.02(+0.32%) |
Jan 24, 2012 | 5.390 | 5.390 | 5.141 | 5.253 | 83,166 | -0.12(-2.18%) |
Jan 23, 2012 | 5.310 | 5.470 | 5.000 | 5.370 | 80,723 | +0.18(+3.47%) |
Jan 20, 2012 | 5.150 | 5.230 | 5.000 | 5.190 | 63,584 | +0.09(+1.76%) |
Jan 19, 2012 | 5.400 | 5.410 | 5.080 | 5.100 | 101,233 | -0.25(-4.67%) |
Jan 18, 2012 | 5.100 | 5.350 | 5.030 | 5.350 | 81,753 | +0.33(+6.57%) |
Jan 17, 2012 | 5.020 | 5.136 | 4.960 | 5.020 | 38,991 | +0.00(+0.00%) |
Jan 13, 2012 | 5.180 | 5.180 | 4.910 | 5.020 | 52,041 | -0.13(-2.52%) |
Jan 12, 2012 | 5.090 | 5.193 | 5.014 | 5.150 | 34,414 | +0.04(+0.78%) |
Jan 11, 2012 | 5.000 | 5.160 | 4.900 | 5.110 | 53,624 | +0.12(+2.40%) |
Jan 10, 2012 | 5.150 | 5.450 | 4.910 | 4.990 | 277,637 | -0.10(-1.96%) |
Jan 09, 2012 | 4.750 | 5.200 | 4.550 | 5.090 | 246,547 | +0.61(+13.62%) |
Jan 06, 2012 | 3.980 | 4.570 | 3.921 | 4.480 | 217,007 | +0.50(+12.56%) |
Jan 05, 2012 | 3.650 | 3.980 | 3.650 | 3.980 | 123,935 | +0.32(+8.74%) |
Jan 04, 2012 | 3.470 | 3.690 | 3.470 | 3.660 | 67,548 | +0.36(+10.91%) |
Dec 30, 2011 | 3.380 | 3.396 | 3.280 | 3.300 | 108,171 | -0.12(-3.51%) |
Dec 29, 2011 | 3.390 | 3.450 | 3.380 | 3.420 | 58,112 | +0.00(+0.00%) |
Dec 28, 2011 | 3.440 | 3.440 | 3.380 | 3.420 | 30,339 | -0.03(-0.87%) |
Dec 27, 2011 | 3.560 | 3.600 | 3.450 | 3.450 | 68,697 | -0.13(-3.63%) |
Dec 23, 2011 | 3.570 | 3.630 | 3.500 | 3.580 | 35,293 | +0.20(+5.92%) |
Dec 21, 2011 | 3.350 | 3.394 | 3.230 | 3.380 | 31,518 | +0.03(+0.90%) |
Dec 20, 2011 | 3.370 | 3.440 | 3.340 | 3.350 | 45,148 | +0.03(+0.90%) |
Dec 19, 2011 | 3.540 | 3.540 | 3.260 | 3.320 | 101,850 | -0.20(-5.68%) |
Dec 16, 2011 | 3.800 | 3.800 | 3.360 | 3.520 | 76,637 | -0.30(-7.85%) |
Dec 15, 2011 | 3.830 | 3.981 | 3.710 | 3.820 | 28,350 | +0.00(+0.00%) |
Dec 14, 2011 | 4.000 | 4.030 | 3.820 | 3.820 | 58,419 | -0.18(-4.50%) |
Dec 13, 2011 | 4.200 | 4.230 | 4.000 | 4.000 | 25,795 | -0.15(-3.61%) |
Dec 12, 2011 | 4.250 | 4.288 | 4.061 | 4.150 | 29,503 | -0.06(-1.43%) |
Dec 09, 2011 | 4.100 | 4.300 | 4.100 | 4.210 | 49,764 | +0.13(+3.19%) |
Dec 08, 2011 | 4.190 | 4.590 | 4.080 | 4.080 | 123,862 | -0.19(-4.45%) |
Dec 07, 2011 | 3.950 | 4.320 | 3.881 | 4.270 | 233,521 | +0.36(+9.21%) |
Dec 06, 2011 | 3.830 | 3.920 | 3.820 | 3.910 | 43,716 | +0.02(+0.51%) |
Dec 05, 2011 | 3.900 | 3.920 | 3.830 | 3.890 | 30,737 | +0.00(+0.00%) |
Dec 02, 2011 | 3.910 | 3.925 | 3.760 | 3.890 | 63,127 | -0.01(-0.26%) |
Dec 01, 2011 | 3.830 | 3.920 | 3.620 | 3.900 | 23,232 | +0.06(+1.56%) |
Nov 30, 2011 | 3.850 | 3.850 | 3.800 | 3.840 | 25,110 | +0.08(+2.13%) |
Nov 29, 2011 | 3.790 | 3.870 | 3.720 | 3.760 | 31,082 | -0.12(-3.09%) |
Nov 28, 2011 | 3.840 | 4.030 | 3.811 | 3.880 | 19,740 | +0.10(+2.65%) |
Nov 25, 2011 | 3.940 | 3.950 | 3.750 | 3.780 | 24,427 | -0.07(-1.82%) |
Nov 23, 2011 | 4.000 | 4.000 | 3.700 | 3.850 | 64,831 | -0.16(-3.99%) |
Nov 22, 2011 | 4.040 | 4.040 | 3.920 | 4.010 | 27,737 | -0.04(-0.99%) |
Nov 21, 2011 | 4.280 | 4.280 | 3.920 | 4.050 | 73,006 | -0.28(-6.47%) |
Nov 18, 2011 | 4.500 | 4.520 | 4.330 | 4.330 | 61,127 | -0.19(-4.20%) |
Nov 17, 2011 | 4.670 | 4.770 | 4.500 | 4.520 | 65,619 | -0.09(-1.95%) |
Nov 16, 2011 | 4.550 | 4.660 | 4.510 | 4.610 | 24,335 | +0.02(+0.44%) |
Nov 15, 2011 | 4.540 | 4.770 | 4.500 | 4.590 | 44,900 | -0.03(-0.65%) |
Nov 14, 2011 | 4.660 | 4.730 | 4.560 | 4.620 | 46,766 | -0.09(-1.91%) |
Nov 11, 2011 | 4.860 | 4.860 | 4.670 | 4.710 | 49,337 | -0.09(-1.87%) |
Nov 10, 2011 | 4.860 | 4.880 | 4.730 | 4.800 | 30,229 | -0.01(-0.21%) |
Nov 09, 2011 | 4.700 | 4.880 | 4.700 | 4.810 | 82,708 | -0.09(-1.84%) |
Nov 08, 2011 | 4.800 | 5.080 | 4.750 | 4.900 | 234,590 | -0.38(-7.20%) |
Nov 07, 2011 | 5.250 | 5.450 | 5.250 | 5.280 | 58,384 | +0.04(+0.76%) |
Nov 04, 2011 | 5.150 | 5.320 | 5.121 | 5.240 | 25,889 | +0.05(+0.96%) |
Nov 03, 2011 | 5.180 | 5.280 | 5.140 | 5.190 | 9,868 | +0.05(+0.97%) |
Nov 02, 2011 | 5.060 | 5.253 | 5.060 | 5.140 | 26,618 | +0.14(+2.80%) |
Nov 01, 2011 | 5.110 | 5.130 | 5.000 | 5.000 | 77,820 | -0.25(-4.76%) |
Oct 31, 2011 | 5.210 | 5.360 | 5.150 | 5.250 | 33,816 | -0.16(-2.96%) |
Oct 28, 2011 | 5.410 | 5.500 | 5.270 | 5.410 | 39,304 | -0.10(-1.81%) |
Oct 27, 2011 | 5.380 | 5.650 | 5.380 | 5.510 | 64,206 | +0.16(+2.99%) |
Oct 26, 2011 | 5.500 | 5.615 | 5.280 | 5.350 | 32,063 | -0.09(-1.65%) |
Oct 25, 2011 | 5.060 | 5.500 | 5.060 | 5.440 | 91,688 | +0.29(+5.63%) |
Oct 24, 2011 | 5.120 | 5.180 | 5.030 | 5.150 | 92,574 | +0.12(+2.39%) |
Oct 21, 2011 | 4.990 | 5.050 | 4.950 | 5.030 | 12,259 | +0.09(+1.82%) |
Oct 20, 2011 | 4.990 | 5.020 | 4.900 | 4.940 | 8,781 | -0.04(-0.80%) |
Oct 19, 2011 | 5.090 | 5.100 | 4.950 | 4.980 | 14,544 | -0.11(-2.16%) |
Oct 18, 2011 | 4.930 | 5.100 | 4.860 | 5.090 | 50,280 | +0.22(+4.52%) |
Oct 17, 2011 | 5.030 | 5.100 | 4.860 | 4.870 | 27,222 | -0.17(-3.37%) |
Oct 14, 2011 | 4.990 | 5.090 | 4.990 | 5.040 | 59,185 | +0.12(+2.44%) |
Oct 13, 2011 | 4.860 | 4.990 | 4.860 | 4.920 | 44,858 | +0.06(+1.23%) |
Oct 12, 2011 | 4.850 | 4.990 | 4.750 | 4.860 | 33,847 | +0.02(+0.41%) |
Oct 11, 2011 | 4.930 | 4.936 | 4.720 | 4.840 | 28,014 | -0.06(-1.22%) |
Oct 10, 2011 | 5.000 | 5.000 | 4.840 | 4.900 | 31,386 | +0.06(+1.24%) |
Oct 07, 2011 | 4.970 | 5.090 | 4.820 | 4.840 | 38,023 | -0.15(-3.01%) |
Oct 06, 2011 | 4.740 | 4.990 | 4.740 | 4.990 | 48,115 | +0.23(+4.83%) |
Oct 05, 2011 | 4.760 | 4.870 | 4.640 | 4.760 | 53,336 | -0.02(-0.42%) |
Oct 04, 2011 | 4.500 | 5.100 | 4.440 | 4.780 | 237,424 | +0.23(+5.05%) |
Oct 03, 2011 | 4.680 | 4.790 | 4.550 | 4.550 | 56,601 | -0.17(-3.60%) |
Sep 30, 2011 | 4.740 | 4.840 | 4.620 | 4.720 | 57,106 | -0.14(-2.88%) |
Sep 29, 2011 | 5.110 | 5.200 | 4.652 | 4.860 | 88,467 | -0.19(-3.76%) |
Sep 28, 2011 | 5.240 | 5.460 | 5.000 | 5.050 | 43,128 | -0.15(-2.88%) |
Sep 27, 2011 | 5.300 | 5.460 | 5.200 | 5.200 | 94,334 | +0.05(+0.97%) |
Sep 26, 2011 | 5.210 | 5.250 | 4.930 | 5.150 | 51,660 | -0.06(-1.15%) |
Sep 23, 2011 | 5.010 | 5.380 | 4.850 | 5.210 | 143,123 | +0.19(+3.78%) |
Sep 22, 2011 | 5.090 | 5.280 | 4.810 | 5.020 | 117,115 | -0.25(-4.74%) |
Sep 21, 2011 | 5.600 | 5.600 | 5.160 | 5.270 | 74,179 | -0.12(-2.23%) |
Sep 20, 2011 | 5.520 | 5.550 | 5.380 | 5.390 | 137,892 | +0.08(+1.51%) |
Sep 19, 2011 | 5.060 | 5.400 | 4.880 | 5.310 | 171,070 | +0.15(+2.91%) |
Sep 16, 2011 | 5.250 | 5.590 | 5.070 | 5.160 | 215,580 | -0.04(-0.77%) |
Sep 15, 2011 | 5.000 | 5.300 | 4.770 | 5.200 | 115,743 | +0.24(+4.84%) |
Sep 14, 2011 | 5.000 | 5.120 | 4.800 | 4.960 | 146,407 | +0.01(+0.20%) |
Sep 13, 2011 | 4.980 | 5.140 | 4.910 | 4.950 | 122,340 | +0.02(+0.41%) |
Sep 12, 2011 | 4.720 | 5.150 | 4.600 | 4.930 | 305,822 | +0.15(+3.14%) |
Sep 09, 2011 | 4.990 | 5.140 | 4.650 | 4.780 | 238,821 | -0.11(-2.25%) |
Sep 08, 2011 | 4.880 | 4.970 | 4.700 | 4.890 | 95,564 | +0.05(+1.03%) |
Sep 07, 2011 | 4.790 | 5.020 | 4.570 | 4.840 | 167,317 | +0.09(+1.89%) |
Sep 06, 2011 | 4.660 | 4.801 | 4.450 | 4.750 | 101,628 | -0.04(-0.84%) |
Sep 02, 2011 | 4.980 | 4.983 | 4.740 | 4.790 | 102,654 | -0.22(-4.39%) |