Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.310 | 3.360 | 3.250 | 3.250 | 61,696 | -0.07(-2.11%) |
Mar 29, 2012 | 3.340 | 3.450 | 3.300 | 3.320 | 70,749 | -0.06(-1.78%) |
Mar 28, 2012 | 3.390 | 3.390 | 3.320 | 3.380 | 44,838 | -0.01(-0.29%) |
Mar 27, 2012 | 3.360 | 3.450 | 3.330 | 3.390 | 72,111 | +0.04(+1.19%) |
Mar 26, 2012 | 3.470 | 3.470 | 3.270 | 3.350 | 47,862 | -0.07(-2.05%) |
Mar 23, 2012 | 3.340 | 3.420 | 3.300 | 3.420 | 40,091 | +0.06(+1.79%) |
Mar 22, 2012 | 3.300 | 3.370 | 3.250 | 3.360 | 80,508 | +0.00(+0.00%) |
Mar 21, 2012 | 3.300 | 3.430 | 3.300 | 3.360 | 50,233 | +0.09(+2.75%) |
Mar 20, 2012 | 3.360 | 3.390 | 3.260 | 3.270 | 67,771 | -0.13(-3.82%) |
Mar 19, 2012 | 3.470 | 3.520 | 3.360 | 3.400 | 49,207 | -0.05(-1.45%) |
Mar 16, 2012 | 3.590 | 3.590 | 3.410 | 3.450 | 115,692 | -0.08(-2.27%) |
Mar 15, 2012 | 3.300 | 3.630 | 3.300 | 3.530 | 175,112 | -0.09(-2.49%) |
Mar 14, 2012 | 3.610 | 3.740 | 3.450 | 3.620 | 132,687 | +0.03(+0.84%) |
Mar 13, 2012 | 3.340 | 3.590 | 3.300 | 3.590 | 102,529 | +0.31(+9.45%) |
Mar 12, 2012 | 3.280 | 3.300 | 3.180 | 3.280 | 87,532 | +0.00(+0.00%) |
Mar 09, 2012 | 3.270 | 3.290 | 3.190 | 3.280 | 40,633 | -0.01(-0.30%) |
Mar 08, 2012 | 3.150 | 3.330 | 3.090 | 3.290 | 92,263 | +0.17(+5.45%) |
Mar 07, 2012 | 3.170 | 3.240 | 3.050 | 3.120 | 74,453 | -0.03(-0.95%) |
Mar 06, 2012 | 3.020 | 3.290 | 3.020 | 3.150 | 157,588 | +0.13(+4.30%) |
Mar 05, 2012 | 3.120 | 3.230 | 2.930 | 3.020 | 165,108 | -0.10(-3.21%) |
Mar 02, 2012 | 3.380 | 3.450 | 3.000 | 3.120 | 167,285 | -0.27(-7.96%) |
Mar 01, 2012 | 3.200 | 3.470 | 3.200 | 3.390 | 238,348 | +0.22(+6.94%) |
Feb 29, 2012 | 3.380 | 3.420 | 3.170 | 3.170 | 157,923 | -0.23(-6.76%) |
Feb 28, 2012 | 3.570 | 3.570 | 3.380 | 3.400 | 164,448 | -0.18(-5.03%) |
Feb 27, 2012 | 3.500 | 3.690 | 3.400 | 3.580 | 126,164 | +0.02(+0.56%) |
Feb 24, 2012 | 3.820 | 3.885 | 3.500 | 3.560 | 136,599 | -0.26(-6.81%) |
Feb 23, 2012 | 3.720 | 3.860 | 3.550 | 3.820 | 196,615 | +0.00(+0.00%) |
Feb 22, 2012 | 4.000 | 4.050 | 3.800 | 3.820 | 108,175 | -0.18(-4.50%) |
Feb 21, 2012 | 4.110 | 4.150 | 3.960 | 4.000 | 54,797 | -0.11(-2.68%) |
Feb 17, 2012 | 4.140 | 4.180 | 4.050 | 4.110 | 37,249 | -0.01(-0.24%) |
Feb 16, 2012 | 4.090 | 4.190 | 4.010 | 4.120 | 53,998 | +0.01(+0.24%) |
Feb 15, 2012 | 4.290 | 4.290 | 4.020 | 4.110 | 61,997 | -0.12(-2.84%) |
Feb 14, 2012 | 4.320 | 4.410 | 4.200 | 4.230 | 69,383 | -0.14(-3.20%) |
Feb 13, 2012 | 4.330 | 4.430 | 4.330 | 4.370 | 55,223 | +0.11(+2.58%) |
Feb 10, 2012 | 4.500 | 4.531 | 4.150 | 4.260 | 107,237 | -0.29(-6.37%) |
Feb 09, 2012 | 4.640 | 4.650 | 4.520 | 4.550 | 38,589 | -0.07(-1.52%) |
Feb 08, 2012 | 4.600 | 4.640 | 4.520 | 4.620 | 41,795 | +0.06(+1.32%) |
Feb 07, 2012 | 4.710 | 4.710 | 4.560 | 4.560 | 54,906 | -0.15(-3.18%) |
Feb 06, 2012 | 4.690 | 4.740 | 4.520 | 4.710 | 62,491 | +0.04(+0.86%) |
Feb 03, 2012 | 4.700 | 4.700 | 4.470 | 4.670 | 106,840 | +0.10(+2.19%) |
Feb 02, 2012 | 4.610 | 4.680 | 4.510 | 4.570 | 49,649 | -0.02(-0.44%) |
Feb 01, 2012 | 4.560 | 4.620 | 4.530 | 4.590 | 72,347 | +0.06(+1.32%) |
Jan 31, 2012 | 4.590 | 4.590 | 4.510 | 4.530 | 18,570 | -0.03(-0.66%) |
Jan 30, 2012 | 4.570 | 4.590 | 4.430 | 4.560 | 49,040 | -0.12(-2.56%) |
Jan 27, 2012 | 4.560 | 4.680 | 4.560 | 4.680 | 63,855 | +0.11(+2.41%) |
Jan 26, 2012 | 4.600 | 4.600 | 4.480 | 4.570 | 63,005 | -0.01(-0.22%) |
Jan 25, 2012 | 4.550 | 4.610 | 4.420 | 4.580 | 42,396 | +0.03(+0.66%) |
Jan 24, 2012 | 4.530 | 4.590 | 4.300 | 4.550 | 61,027 | -0.01(-0.22%) |
Jan 23, 2012 | 4.440 | 4.670 | 4.440 | 4.560 | 87,680 | +0.12(+2.70%) |
Jan 20, 2012 | 4.120 | 4.500 | 4.120 | 4.440 | 157,657 | +0.27(+6.47%) |
Jan 19, 2012 | 4.020 | 4.190 | 3.950 | 4.170 | 87,736 | +0.13(+3.22%) |
Jan 18, 2012 | 3.960 | 4.100 | 3.950 | 4.040 | 66,551 | +0.06(+1.51%) |
Jan 17, 2012 | 4.000 | 4.000 | 3.930 | 3.980 | 42,765 | +0.01(+0.25%) |
Jan 13, 2012 | 3.940 | 3.990 | 3.920 | 3.970 | 17,548 | -0.01(-0.25%) |
Jan 12, 2012 | 3.920 | 3.990 | 3.880 | 3.980 | 50,317 | +0.08(+2.05%) |
Jan 11, 2012 | 3.860 | 3.920 | 3.840 | 3.900 | 48,067 | -0.01(-0.26%) |
Jan 10, 2012 | 3.970 | 3.970 | 3.870 | 3.910 | 50,325 | +0.01(+0.26%) |
Jan 09, 2012 | 3.890 | 3.910 | 3.850 | 3.900 | 40,354 | +0.02(+0.52%) |
Jan 06, 2012 | 3.860 | 3.920 | 3.860 | 3.880 | 44,592 | +0.00(+0.00%) |
Jan 05, 2012 | 3.830 | 3.910 | 3.830 | 3.880 | 27,507 | +0.03(+0.78%) |
Jan 04, 2012 | 3.830 | 3.900 | 3.800 | 3.850 | 28,906 | +0.15(+4.05%) |
Dec 30, 2011 | 3.740 | 3.790 | 3.690 | 3.700 | 46,146 | -0.06(-1.60%) |
Dec 29, 2011 | 3.790 | 3.840 | 3.700 | 3.760 | 43,873 | -0.03(-0.79%) |
Dec 28, 2011 | 3.880 | 3.920 | 3.770 | 3.790 | 36,166 | -0.12(-3.07%) |
Dec 27, 2011 | 3.870 | 3.930 | 3.830 | 3.910 | 37,608 | +0.01(+0.26%) |
Dec 23, 2011 | 3.960 | 3.960 | 3.841 | 3.900 | 26,034 | +0.03(+0.78%) |
Dec 21, 2011 | 3.770 | 3.880 | 3.770 | 3.870 | 61,144 | +0.03(+0.78%) |
Dec 20, 2011 | 3.810 | 3.840 | 3.790 | 3.840 | 66,964 | +0.12(+3.23%) |
Dec 19, 2011 | 3.840 | 3.860 | 3.710 | 3.720 | 46,604 | -0.08(-2.11%) |
Dec 16, 2011 | 3.860 | 3.870 | 3.750 | 3.800 | 128,305 | -0.02(-0.52%) |
Dec 15, 2011 | 3.850 | 3.880 | 3.740 | 3.820 | 66,806 | +0.02(+0.53%) |
Dec 14, 2011 | 3.750 | 3.800 | 3.700 | 3.800 | 72,329 | +0.01(+0.26%) |
Dec 13, 2011 | 3.950 | 3.960 | 3.750 | 3.790 | 63,468 | -0.10(-2.57%) |
Dec 12, 2011 | 3.800 | 3.930 | 3.730 | 3.890 | 64,978 | +0.04(+1.04%) |
Dec 09, 2011 | 3.700 | 3.970 | 3.650 | 3.850 | 199,466 | +0.15(+4.05%) |
Dec 08, 2011 | 3.920 | 3.950 | 3.700 | 3.700 | 140,377 | -0.26(-6.57%) |
Dec 07, 2011 | 4.050 | 4.050 | 3.950 | 3.960 | 74,659 | -0.12(-2.94%) |
Dec 06, 2011 | 4.130 | 4.140 | 4.010 | 4.080 | 32,074 | -0.07(-1.69%) |
Dec 05, 2011 | 4.220 | 4.220 | 4.000 | 4.150 | 76,343 | +0.01(+0.24%) |
Dec 02, 2011 | 4.220 | 4.280 | 4.080 | 4.140 | 47,308 | -0.02(-0.48%) |
Dec 01, 2011 | 4.160 | 4.340 | 4.160 | 4.160 | 78,277 | -0.04(-0.95%) |
Nov 30, 2011 | 4.240 | 4.240 | 4.080 | 4.200 | 156,364 | +0.23(+5.79%) |
Nov 29, 2011 | 4.050 | 4.090 | 3.950 | 3.970 | 104,365 | -0.10(-2.46%) |
Nov 28, 2011 | 3.910 | 4.100 | 3.780 | 4.070 | 166,960 | +0.37(+10.00%) |
Nov 25, 2011 | 3.760 | 3.860 | 3.700 | 3.700 | 58,530 | -0.08(-2.12%) |
Nov 23, 2011 | 3.980 | 4.010 | 3.710 | 3.780 | 156,002 | -0.25(-6.20%) |
Nov 22, 2011 | 3.900 | 4.100 | 3.900 | 4.030 | 139,105 | +0.11(+2.81%) |
Nov 21, 2011 | 4.180 | 4.180 | 3.900 | 3.920 | 197,046 | -0.32(-7.55%) |
Nov 18, 2011 | 4.180 | 4.340 | 4.180 | 4.240 | 52,564 | +0.02(+0.47%) |
Nov 17, 2011 | 4.350 | 4.380 | 4.180 | 4.220 | 101,070 | -0.11(-2.54%) |
Nov 16, 2011 | 4.480 | 4.520 | 4.270 | 4.330 | 152,598 | -0.07(-1.59%) |
Nov 15, 2011 | 4.110 | 4.430 | 4.060 | 4.400 | 192,025 | +0.26(+6.28%) |
Nov 14, 2011 | 4.760 | 4.760 | 4.100 | 4.140 | 256,318 | -0.57(-12.10%) |
Nov 11, 2011 | 4.590 | 4.940 | 4.500 | 4.710 | 332,238 | +0.34(+7.78%) |
Nov 10, 2011 | 4.280 | 4.420 | 4.110 | 4.370 | 173,669 | +0.07(+1.63%) |
Nov 09, 2011 | 4.380 | 4.590 | 4.290 | 4.300 | 309,839 | -0.30(-6.52%) |
Nov 08, 2011 | 4.150 | 4.680 | 4.060 | 4.600 | 249,982 | +0.51(+12.47%) |
Nov 07, 2011 | 3.970 | 4.130 | 3.930 | 4.090 | 85,604 | +0.09(+2.25%) |
Nov 04, 2011 | 3.980 | 4.010 | 3.900 | 4.000 | 30,006 | -0.03(-0.74%) |
Nov 03, 2011 | 4.010 | 4.030 | 3.860 | 4.030 | 79,038 | +0.06(+1.51%) |
Nov 02, 2011 | 4.110 | 4.110 | 3.850 | 3.970 | 96,760 | +0.08(+2.06%) |
Nov 01, 2011 | 3.960 | 4.070 | 3.890 | 3.890 | 144,194 | -0.33(-7.82%) |
Oct 31, 2011 | 4.310 | 4.400 | 4.180 | 4.220 | 205,711 | -0.20(-4.52%) |
Oct 28, 2011 | 4.310 | 4.480 | 4.230 | 4.420 | 89,381 | +0.10(+2.31%) |
Oct 27, 2011 | 4.210 | 4.400 | 3.940 | 4.320 | 228,693 | +0.36(+9.09%) |
Oct 26, 2011 | 4.040 | 4.040 | 3.870 | 3.960 | 78,091 | +0.00(+0.00%) |
Oct 25, 2011 | 3.980 | 4.000 | 3.920 | 3.960 | 62,825 | -0.09(-2.22%) |
Oct 24, 2011 | 4.100 | 4.100 | 3.910 | 4.050 | 62,832 | +0.02(+0.50%) |
Oct 21, 2011 | 4.080 | 4.080 | 3.970 | 4.030 | 59,543 | +0.07(+1.77%) |
Oct 20, 2011 | 4.010 | 4.010 | 3.910 | 3.960 | 68,818 | -0.05(-1.25%) |
Oct 19, 2011 | 4.020 | 4.090 | 3.950 | 4.010 | 94,222 | -0.03(-0.74%) |
Oct 18, 2011 | 4.050 | 4.160 | 3.961 | 4.040 | 120,552 | +0.01(+0.25%) |
Oct 17, 2011 | 4.440 | 4.440 | 4.000 | 4.030 | 194,252 | -0.39(-8.82%) |
Oct 14, 2011 | 4.160 | 4.450 | 4.120 | 4.420 | 219,380 | +0.32(+7.80%) |
Oct 13, 2011 | 3.930 | 4.100 | 3.840 | 4.100 | 65,043 | +0.13(+3.27%) |
Oct 12, 2011 | 3.940 | 4.150 | 3.880 | 3.970 | 164,741 | +0.06(+1.53%) |
Oct 11, 2011 | 3.980 | 4.214 | 3.270 | 3.910 | 366,143 | -0.07(-1.76%) |
Oct 10, 2011 | 2.970 | 3.980 | 2.970 | 3.980 | 446,863 | +1.08(+37.24%) |
Oct 07, 2011 | 2.970 | 3.000 | 2.850 | 2.900 | 72,166 | -0.04(-1.36%) |
Oct 06, 2011 | 2.760 | 3.000 | 2.760 | 2.940 | 129,928 | +0.15(+5.38%) |
Oct 05, 2011 | 2.660 | 2.790 | 2.480 | 2.790 | 61,080 | +0.12(+4.49%) |
Oct 04, 2011 | 2.360 | 2.700 | 2.280 | 2.670 | 139,239 | +0.30(+12.66%) |
Oct 03, 2011 | 2.610 | 2.690 | 2.330 | 2.370 | 286,572 | -0.26(-9.89%) |
Sep 30, 2011 | 2.630 | 2.770 | 2.600 | 2.630 | 66,585 | -0.06(-2.23%) |
Sep 29, 2011 | 2.710 | 2.750 | 2.610 | 2.690 | 75,245 | +0.06(+2.28%) |
Sep 28, 2011 | 2.900 | 2.910 | 2.630 | 2.630 | 163,544 | -0.23(-8.04%) |
Sep 27, 2011 | 2.920 | 2.920 | 2.750 | 2.860 | 178,463 | +0.09(+3.25%) |
Sep 26, 2011 | 2.840 | 2.850 | 2.700 | 2.770 | 118,041 | -0.03(-1.07%) |
Sep 23, 2011 | 2.770 | 2.820 | 2.710 | 2.800 | 98,286 | +0.02(+0.72%) |
Sep 22, 2011 | 2.801 | 2.880 | 2.640 | 2.780 | 344,856 | +0.02(+0.72%) |
Sep 21, 2011 | 2.980 | 3.160 | 2.740 | 2.760 | 174,470 | -0.18(-6.12%) |
Sep 20, 2011 | 3.110 | 3.139 | 2.860 | 2.940 | 225,899 | -0.12(-3.92%) |
Sep 19, 2011 | 3.070 | 3.110 | 3.000 | 3.060 | 86,326 | -0.10(-3.16%) |
Sep 16, 2011 | 3.240 | 3.240 | 3.070 | 3.160 | 157,241 | -0.05(-1.56%) |
Sep 15, 2011 | 3.150 | 3.340 | 3.040 | 3.210 | 161,548 | +0.13(+4.22%) |
Sep 14, 2011 | 2.960 | 3.140 | 2.830 | 3.080 | 122,566 | +0.17(+5.84%) |
Sep 13, 2011 | 3.040 | 3.050 | 2.730 | 2.910 | 236,576 | -0.12(-3.96%) |
Sep 12, 2011 | 2.990 | 3.080 | 2.990 | 3.030 | 72,287 | +0.00(+0.00%) |
Sep 09, 2011 | 3.140 | 3.190 | 2.920 | 3.030 | 272,839 | -0.15(-4.72%) |
Sep 08, 2011 | 3.300 | 3.350 | 3.102 | 3.180 | 103,405 | -0.14(-4.22%) |
Sep 07, 2011 | 3.420 | 3.450 | 3.220 | 3.320 | 138,109 | +0.02(+0.61%) |
Sep 06, 2011 | 3.180 | 3.450 | 3.110 | 3.300 | 95,358 | +0.09(+2.80%) |
Sep 02, 2011 | 3.390 | 3.390 | 3.160 | 3.210 | 161,592 | -0.26(-7.49%) |
Sep 01, 2011 | 3.550 | 3.570 | 3.440 | 3.470 | 61,473 | -0.06(-1.70%) |
Aug 31, 2011 | 3.610 | 3.626 | 3.460 | 3.530 | 101,042 | -0.03(-0.84%) |
Aug 30, 2011 | 3.590 | 3.625 | 3.500 | 3.560 | 80,273 | -0.06(-1.66%) |
Aug 29, 2011 | 3.470 | 3.630 | 3.420 | 3.620 | 154,024 | +0.23(+6.78%) |
Aug 26, 2011 | 3.160 | 3.430 | 3.160 | 3.390 | 106,134 | +0.22(+6.94%) |
Aug 25, 2011 | 3.600 | 3.600 | 3.160 | 3.170 | 187,056 | -0.34(-9.69%) |
Aug 24, 2011 | 3.730 | 3.750 | 3.270 | 3.510 | 205,236 | -0.23(-6.15%) |
Aug 23, 2011 | 3.480 | 4.150 | 3.370 | 3.740 | 189,509 | +0.35(+10.32%) |
Aug 22, 2011 | 3.480 | 3.590 | 3.300 | 3.390 | 116,362 | +0.05(+1.50%) |
Aug 19, 2011 | 3.350 | 3.580 | 3.330 | 3.340 | 101,775 | -0.10(-2.91%) |
Aug 18, 2011 | 3.600 | 3.690 | 3.420 | 3.440 | 166,941 | -0.29(-7.77%) |
Aug 17, 2011 | 3.920 | 4.050 | 3.710 | 3.730 | 79,616 | -0.18(-4.60%) |
Aug 16, 2011 | 4.110 | 4.200 | 3.910 | 3.910 | 120,429 | -0.23(-5.56%) |
Aug 15, 2011 | 3.690 | 4.320 | 3.560 | 4.140 | 216,680 | +0.50(+13.74%) |
Aug 12, 2011 | 4.130 | 4.130 | 3.620 | 3.640 | 146,665 | -0.33(-8.31%) |
Aug 11, 2011 | 3.630 | 4.100 | 3.557 | 3.970 | 143,891 | +0.47(+13.43%) |
Aug 10, 2011 | 3.540 | 3.620 | 3.300 | 3.500 | 163,068 | -0.09(-2.51%) |
Aug 09, 2011 | 3.760 | 3.640 | 3.150 | 3.590 | 328,592 | +0.48(+15.43%) |
Aug 08, 2011 | 3.570 | 3.770 | 3.100 | 3.110 | 401,307 | -0.64(-17.07%) |
Aug 05, 2011 | 3.910 | 4.000 | 3.550 | 3.750 | 251,680 | -0.08(-2.09%) |
Aug 04, 2011 | 4.310 | 4.310 | 3.830 | 3.830 | 335,457 | -0.48(-11.14%) |
Aug 03, 2011 | 3.850 | 4.370 | 3.770 | 4.310 | 381,918 | +0.46(+11.95%) |
Aug 02, 2011 | 4.480 | 4.500 | 3.800 | 3.850 | 516,420 | -0.65(-14.44%) |
Aug 01, 2011 | 4.470 | 4.690 | 4.390 | 4.500 | 164,092 | +0.05(+1.12%) |
Jul 29, 2011 | 4.680 | 4.690 | 4.380 | 4.450 | 515,524 | -0.28(-5.92%) |
Jul 28, 2011 | 4.780 | 4.840 | 4.660 | 4.730 | 251,465 | -0.04(-0.84%) |
Jul 27, 2011 | 4.840 | 4.890 | 4.730 | 4.770 | 220,362 | -0.12(-2.45%) |
Jul 26, 2011 | 4.890 | 4.990 | 4.780 | 4.890 | 127,321 | +0.07(+1.45%) |
Jul 25, 2011 | 5.050 | 5.050 | 4.760 | 4.820 | 85,481 | -0.06(-1.23%) |
Jul 22, 2011 | 4.850 | 4.950 | 4.800 | 4.880 | 349,971 | -0.05(-1.01%) |
Jul 21, 2011 | 5.520 | 5.600 | 4.720 | 4.930 | 895,672 | -1.41(-22.24%) |
Jul 20, 2011 | 5.900 | 6.485 | 5.800 | 6.340 | 219,270 | +0.42(+7.09%) |
Jul 19, 2011 | 5.750 | 5.930 | 5.750 | 5.920 | 87,324 | +0.24(+4.23%) |
Jul 18, 2011 | 5.920 | 5.920 | 5.641 | 5.680 | 137,057 | -0.19(-3.24%) |
Jul 15, 2011 | 5.800 | 5.900 | 5.690 | 5.870 | 102,935 | +0.08(+1.38%) |
Jul 14, 2011 | 5.950 | 6.010 | 5.660 | 5.790 | 102,823 | -0.23(-3.82%) |
Jul 13, 2011 | 5.770 | 6.100 | 5.700 | 6.020 | 157,993 | +0.31(+5.43%) |
Jul 12, 2011 | 5.680 | 5.980 | 5.610 | 5.710 | 121,216 | -0.07(-1.21%) |
Jul 11, 2011 | 5.950 | 6.000 | 5.750 | 5.780 | 135,971 | -0.26(-4.30%) |
Jul 08, 2011 | 6.050 | 6.283 | 5.750 | 6.040 | 157,242 | -0.04(-0.66%) |
Jul 07, 2011 | 5.910 | 6.350 | 5.860 | 6.080 | 148,376 | +0.19(+3.23%) |
Jul 06, 2011 | 5.770 | 5.950 | 5.700 | 5.890 | 105,108 | +0.04(+0.68%) |
Jul 05, 2011 | 5.910 | 5.990 | 5.810 | 5.850 | 132,854 | -0.10(-1.68%) |
Jul 01, 2011 | 6.130 | 6.130 | 5.810 | 5.950 | 154,416 | -0.12(-1.98%) |
Jun 30, 2011 | 5.890 | 6.220 | 5.856 | 6.070 | 151,316 | +0.09(+1.51%) |
Jun 29, 2011 | 5.920 | 6.300 | 5.870 | 5.980 | 140,886 | -0.03(-0.50%) |
Jun 28, 2011 | 5.360 | 6.090 | 5.360 | 6.010 | 255,369 | +0.33(+5.81%) |
Jun 27, 2011 | 5.500 | 5.760 | 5.470 | 5.680 | 283,560 | +0.15(+2.71%) |
Jun 24, 2011 | 5.250 | 5.820 | 5.200 | 5.530 | 2,030,186 | +0.26(+4.93%) |
Jun 23, 2011 | 4.950 | 5.470 | 4.850 | 5.270 | 288,721 | +0.30(+6.04%) |
Jun 22, 2011 | 4.560 | 5.120 | 4.560 | 4.970 | 292,437 | +0.34(+7.34%) |
Jun 21, 2011 | 4.610 | 4.720 | 4.410 | 4.630 | 288,022 | -0.03(-0.64%) |
Jun 20, 2011 | 4.680 | 4.710 | 4.610 | 4.660 | 82,815 | -0.05(-1.06%) |
Jun 17, 2011 | 4.720 | 4.850 | 4.580 | 4.710 | 175,549 | +0.03(+0.64%) |
Jun 16, 2011 | 4.750 | 4.790 | 4.540 | 4.680 | 201,182 | -0.05(-1.06%) |
Jun 15, 2011 | 4.630 | 4.840 | 4.501 | 4.730 | 208,647 | +0.13(+2.83%) |
Jun 14, 2011 | 4.780 | 4.830 | 4.420 | 4.600 | 647,437 | -0.13(-2.75%) |
Jun 13, 2011 | 5.540 | 5.830 | 4.680 | 4.730 | 406,939 | -0.87(-15.54%) |
Jun 10, 2011 | 5.930 | 5.930 | 5.450 | 5.600 | 232,064 | -0.28(-4.76%) |
Jun 09, 2011 | 6.020 | 6.130 | 5.780 | 5.880 | 116,682 | -0.14(-2.33%) |
Jun 08, 2011 | 6.190 | 6.230 | 5.950 | 6.020 | 73,203 | -0.21(-3.37%) |
Jun 07, 2011 | 5.900 | 6.450 | 5.900 | 6.230 | 158,379 | +0.30(+5.06%) |
Jun 06, 2011 | 6.310 | 6.420 | 5.830 | 5.930 | 168,525 | -0.44(-6.91%) |
Jun 03, 2011 | 6.430 | 6.580 | 6.280 | 6.370 | 119,900 | +0.24(+3.92%) |
May 24, 2011 | 6.490 | 6.610 | 6.110 | 6.130 | 147,652 | -0.18(-2.85%) |
May 23, 2011 | 6.280 | 6.470 | 6.160 | 6.310 | 166,587 | -0.22(-3.37%) |
May 20, 2011 | 6.850 | 6.890 | 6.370 | 6.530 | 378,458 | -0.36(-5.22%) |
May 19, 2011 | 7.100 | 7.150 | 6.810 | 6.890 | 110,947 | -0.12(-1.71%) |
May 18, 2011 | 7.150 | 7.360 | 6.960 | 7.010 | 226,294 | -0.11(-1.54%) |
May 17, 2011 | 7.280 | 7.280 | 6.900 | 7.120 | 218,724 | -0.10(-1.39%) |
May 16, 2011 | 8.020 | 8.020 | 7.200 | 7.220 | 408,485 | -0.66(-8.38%) |
May 13, 2011 | 7.750 | 7.990 | 7.420 | 7.880 | 189,419 | +0.00(+0.00%) |
May 12, 2011 | 7.740 | 7.945 | 7.411 | 7.880 | 114,303 | +0.13(+1.68%) |
May 11, 2011 | 7.720 | 7.910 | 7.660 | 7.750 | 95,286 | +0.00(+0.00%) |
May 10, 2011 | 7.700 | 8.039 | 7.520 | 7.750 | 126,555 | +0.08(+1.04%) |
May 09, 2011 | 7.470 | 7.820 | 7.010 | 7.670 | 191,013 | +0.15(+1.99%) |
May 06, 2011 | 7.460 | 7.640 | 7.290 | 7.520 | 75,973 | +0.16(+2.17%) |
May 05, 2011 | 7.420 | 7.480 | 7.060 | 7.360 | 178,884 | -0.14(-1.87%) |
May 04, 2011 | 7.830 | 7.950 | 7.410 | 7.500 | 214,765 | -0.34(-4.34%) |
May 03, 2011 | 7.850 | 7.950 | 7.720 | 7.840 | 200,295 | -0.11(-1.38%) |
May 02, 2011 | 7.950 | 7.960 | 7.950 | 7.950 | 77,301 | -0.10(-1.24%) |
Apr 29, 2011 | 8.050 | 8.085 | 7.910 | 8.050 | 63,179 | +0.03(+0.37%) |
Apr 28, 2011 | 8.060 | 8.060 | 7.950 | 8.020 | 84,361 | -0.07(-0.87%) |
Apr 27, 2011 | 8.090 | 8.170 | 7.920 | 8.090 | 55,656 | +0.01(+0.12%) |
Apr 26, 2011 | 8.080 | 8.180 | 7.890 | 8.080 | 229,916 | -0.02(-0.25%) |
Apr 25, 2011 | 8.100 | 8.130 | 7.980 | 8.100 | 176,350 | -0.05(-0.61%) |
Apr 21, 2011 | 7.580 | 8.150 | 7.580 | 8.150 | 411,279 | -0.17(-2.04%) |
Apr 20, 2011 | 8.040 | 8.440 | 8.040 | 8.320 | 215,896 | +0.31(+3.87%) |
Apr 19, 2011 | 7.920 | 8.060 | 7.750 | 8.010 | 161,633 | +0.11(+1.39%) |
Apr 18, 2011 | 8.120 | 8.120 | 7.270 | 7.900 | 322,341 | -0.16(-1.99%) |
Apr 15, 2011 | 8.070 | 8.240 | 8.010 | 8.060 | 121,455 | +0.00(+0.00%) |
Apr 14, 2011 | 8.110 | 8.150 | 7.960 | 8.060 | 128,354 | -0.06(-0.74%) |
Apr 13, 2011 | 8.160 | 8.300 | 8.050 | 8.120 | 122,817 | +0.03(+0.37%) |
Apr 12, 2011 | 8.610 | 8.920 | 8.000 | 8.090 | 421,067 | -0.54(-6.26%) |
Apr 11, 2011 | 8.660 | 8.940 | 8.410 | 8.630 | 414,626 | +0.15(+1.77%) |
Apr 08, 2011 | 8.280 | 8.540 | 8.140 | 8.480 | 412,991 | +0.34(+4.18%) |
Apr 07, 2011 | 7.790 | 8.140 | 7.750 | 8.140 | 330,452 | +0.39(+5.03%) |
Apr 06, 2011 | 7.520 | 7.780 | 7.440 | 7.750 | 250,263 | +0.29(+3.89%) |
Apr 05, 2011 | 7.350 | 7.630 | 7.340 | 7.460 | 174,981 | +0.08(+1.08%) |
Apr 04, 2011 | 7.220 | 7.380 | 7.150 | 7.380 | 163,764 | +0.21(+2.93%) |