Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.440 | 4.470 | 4.210 | 4.250 | 108,413 | -0.17(-3.85%) |
Apr 27, 2012 | 4.410 | 4.490 | 4.100 | 4.420 | 34,350 | -0.01(-0.23%) |
Apr 26, 2012 | 3.970 | 4.560 | 3.970 | 4.430 | 76,494 | +0.26(+6.24%) |
Apr 25, 2012 | 4.200 | 4.330 | 4.140 | 4.170 | 9,343 | -0.02(-0.48%) |
Apr 24, 2012 | 4.180 | 4.200 | 4.120 | 4.190 | 18,987 | -0.03(-0.71%) |
Apr 23, 2012 | 4.100 | 4.260 | 4.060 | 4.220 | 29,188 | -0.04(-0.94%) |
Apr 20, 2012 | 4.550 | 4.560 | 4.250 | 4.260 | 13,098 | -0.21(-4.70%) |
Apr 19, 2012 | 4.400 | 4.570 | 4.390 | 4.470 | 27,495 | +0.06(+1.36%) |
Apr 18, 2012 | 4.020 | 4.450 | 4.000 | 4.410 | 49,457 | +0.34(+8.35%) |
Apr 17, 2012 | 4.000 | 4.080 | 3.950 | 4.070 | 26,856 | +0.08(+2.01%) |
Apr 16, 2012 | 3.980 | 4.060 | 3.870 | 3.990 | 36,281 | +0.02(+0.50%) |
Apr 13, 2012 | 4.050 | 4.110 | 3.970 | 3.970 | 3,600 | -0.14(-3.41%) |
Apr 12, 2012 | 4.090 | 4.190 | 4.090 | 4.110 | 7,429 | +0.00(+0.00%) |
Apr 11, 2012 | 4.010 | 4.140 | 4.000 | 4.110 | 12,968 | +0.10(+2.49%) |
Apr 10, 2012 | 4.280 | 4.330 | 4.010 | 4.010 | 26,872 | -0.45(-10.09%) |
Apr 09, 2012 | 4.420 | 4.540 | 4.260 | 4.460 | 4,803 | +0.00(+0.00%) |
Apr 05, 2012 | 4.570 | 4.660 | 4.460 | 4.460 | 16,958 | -0.15(-3.25%) |
Apr 04, 2012 | 4.640 | 4.640 | 4.480 | 4.610 | 10,874 | -0.10(-2.12%) |
Apr 03, 2012 | 4.700 | 4.750 | 4.520 | 4.710 | 4,755 | +0.05(+1.07%) |
Apr 02, 2012 | 4.660 | 4.740 | 4.611 | 4.660 | 22,326 | +0.04(+0.87%) |
Mar 30, 2012 | 4.550 | 4.700 | 4.270 | 4.620 | 142,265 | +0.09(+1.99%) |
Mar 29, 2012 | 4.680 | 4.680 | 4.450 | 4.530 | 11,200 | -0.14(-3.00%) |
Mar 28, 2012 | 4.800 | 4.810 | 4.631 | 4.670 | 6,329 | -0.14(-2.91%) |
Mar 27, 2012 | 4.740 | 4.850 | 4.740 | 4.810 | 17,965 | +0.08(+1.80%) |
Mar 26, 2012 | 4.540 | 4.740 | 4.540 | 4.725 | 26,070 | +0.18(+4.07%) |
Mar 23, 2012 | 4.600 | 4.700 | 4.508 | 4.540 | 8,710 | -0.07(-1.52%) |
Mar 22, 2012 | 4.560 | 4.630 | 4.280 | 4.610 | 11,064 | +0.01(+0.22%) |
Mar 21, 2012 | 4.650 | 4.700 | 4.520 | 4.600 | 11,366 | -0.05(-1.08%) |
Mar 20, 2012 | 4.500 | 4.700 | 4.390 | 4.650 | 47,261 | +0.05(+1.09%) |
Mar 19, 2012 | 4.620 | 4.755 | 4.370 | 4.600 | 27,737 | -0.04(-0.86%) |
Mar 16, 2012 | 4.750 | 4.800 | 4.600 | 4.640 | 13,370 | -0.11(-2.32%) |
Mar 15, 2012 | 4.560 | 4.910 | 4.300 | 4.750 | 149,099 | +0.10(+2.15%) |
Mar 14, 2012 | 4.850 | 4.885 | 4.550 | 4.650 | 34,950 | -0.15(-3.12%) |
Mar 13, 2012 | 4.730 | 4.930 | 4.650 | 4.800 | 37,021 | +0.10(+2.13%) |
Mar 12, 2012 | 4.670 | 4.790 | 4.300 | 4.700 | 52,235 | +0.04(+0.86%) |
Mar 09, 2012 | 4.490 | 4.700 | 4.450 | 4.660 | 80,884 | +0.20(+4.48%) |
Mar 08, 2012 | 4.210 | 4.470 | 4.210 | 4.460 | 26,556 | +0.27(+6.44%) |
Mar 07, 2012 | 4.220 | 4.300 | 4.020 | 4.190 | 21,966 | -0.06(-1.41%) |
Mar 06, 2012 | 4.500 | 4.500 | 4.250 | 4.250 | 54,578 | -0.23(-5.13%) |
Mar 05, 2012 | 4.500 | 4.550 | 4.360 | 4.480 | 42,779 | -0.04(-0.88%) |
Mar 02, 2012 | 4.400 | 4.590 | 4.320 | 4.520 | 61,037 | +0.10(+2.26%) |
Mar 01, 2012 | 4.260 | 4.450 | 4.150 | 4.420 | 49,376 | +0.18(+4.25%) |
Feb 29, 2012 | 4.340 | 4.500 | 4.100 | 4.240 | 630,844 | -0.12(-2.75%) |
Feb 28, 2012 | 3.910 | 4.360 | 3.910 | 4.360 | 416,145 | +0.45(+11.51%) |
Feb 27, 2012 | 3.830 | 3.920 | 3.710 | 3.910 | 25,942 | +0.00(+0.00%) |
Feb 24, 2012 | 3.900 | 3.920 | 3.800 | 3.910 | 70,043 | +0.01(+0.26%) |
Feb 23, 2012 | 3.470 | 3.989 | 3.470 | 3.900 | 224,357 | +0.85(+27.87%) |
Feb 22, 2012 | 3.120 | 3.200 | 3.050 | 3.050 | 18,577 | -0.08(-2.56%) |
Feb 21, 2012 | 3.160 | 3.200 | 3.060 | 3.130 | 6,140 | -0.06(-1.88%) |
Feb 17, 2012 | 3.170 | 3.190 | 3.120 | 3.190 | 7,501 | -0.01(-0.31%) |
Feb 16, 2012 | 3.140 | 3.200 | 3.050 | 3.200 | 18,739 | +0.10(+3.23%) |
Feb 15, 2012 | 3.230 | 3.230 | 3.050 | 3.100 | 20,538 | -0.07(-2.21%) |
Feb 14, 2012 | 3.110 | 3.180 | 3.090 | 3.170 | 4,908 | +0.03(+0.96%) |
Feb 13, 2012 | 3.145 | 3.230 | 3.040 | 3.140 | 39,164 | -0.01(-0.32%) |
Feb 10, 2012 | 3.130 | 3.160 | 3.120 | 3.150 | 13,474 | -0.01(-0.32%) |
Feb 09, 2012 | 3.160 | 3.160 | 3.120 | 3.160 | 3,935 | +0.01(+0.32%) |
Feb 08, 2012 | 3.146 | 3.160 | 3.120 | 3.150 | 17,512 | +0.02(+0.64%) |
Feb 07, 2012 | 3.150 | 3.160 | 3.087 | 3.130 | 17,472 | -0.03(-0.95%) |
Feb 06, 2012 | 3.160 | 3.160 | 3.130 | 3.160 | 9,461 | +0.00(+0.00%) |
Feb 03, 2012 | 3.160 | 3.160 | 3.120 | 3.160 | 11,680 | +0.00(+0.00%) |
Feb 02, 2012 | 3.080 | 3.160 | 3.030 | 3.160 | 32,162 | +0.08(+2.60%) |
Feb 01, 2012 | 3.120 | 3.200 | 3.020 | 3.080 | 46,425 | +0.01(+0.33%) |
Jan 31, 2012 | 2.910 | 3.280 | 2.910 | 3.070 | 250,365 | +0.30(+10.83%) |
Jan 30, 2012 | 2.700 | 2.770 | 2.700 | 2.770 | 9,402 | +0.08(+2.97%) |
Jan 27, 2012 | 2.760 | 2.770 | 2.690 | 2.690 | 1,890 | -0.08(-2.89%) |
Jan 26, 2012 | 2.740 | 2.770 | 2.590 | 2.770 | 32,455 | +0.03(+1.09%) |
Jan 25, 2012 | 2.750 | 2.750 | 2.690 | 2.740 | 13,444 | -0.01(-0.36%) |
Jan 24, 2012 | 2.750 | 2.750 | 2.690 | 2.750 | 6,442 | -0.01(-0.36%) |
Jan 23, 2012 | 2.630 | 2.770 | 2.630 | 2.760 | 20,396 | +0.08(+2.99%) |
Jan 20, 2012 | 2.670 | 2.690 | 2.580 | 2.680 | 8,122 | -0.03(-1.11%) |
Jan 19, 2012 | 2.700 | 2.750 | 2.595 | 2.710 | 18,052 | -0.02(-0.81%) |
Jan 18, 2012 | 2.650 | 2.750 | 2.650 | 2.732 | 7,628 | +0.04(+1.56%) |
Jan 17, 2012 | 2.750 | 2.750 | 2.550 | 2.690 | 14,298 | -0.05(-1.86%) |
Jan 13, 2012 | 2.680 | 2.750 | 2.680 | 2.741 | 1,400 | +0.01(+0.40%) |
Jan 12, 2012 | 2.600 | 2.730 | 2.600 | 2.730 | 14,221 | +0.09(+3.41%) |
Jan 11, 2012 | 2.700 | 2.740 | 2.610 | 2.640 | 10,000 | -0.06(-2.22%) |
Jan 10, 2012 | 2.700 | 2.700 | 2.642 | 2.700 | 6,400 | +0.01(+0.37%) |
Jan 09, 2012 | 2.660 | 2.740 | 2.630 | 2.690 | 11,755 | -0.04(-1.47%) |
Jan 06, 2012 | 2.560 | 2.730 | 2.560 | 2.730 | 14,470 | +0.17(+6.64%) |
Jan 05, 2012 | 2.550 | 2.560 | 2.550 | 2.560 | 11,312 | +0.01(+0.57%) |
Jan 04, 2012 | 2.530 | 2.550 | 2.510 | 2.546 | 10,256 | -0.02(-0.95%) |
Dec 30, 2011 | 2.500 | 2.640 | 2.390 | 2.570 | 26,480 | +0.07(+2.80%) |
Dec 29, 2011 | 2.440 | 2.590 | 2.440 | 2.500 | 17,794 | +0.05(+2.04%) |
Dec 28, 2011 | 2.510 | 2.560 | 2.450 | 2.450 | 22,263 | -0.06(-2.39%) |
Dec 27, 2011 | 2.600 | 2.625 | 2.510 | 2.510 | 28,472 | -0.16(-5.99%) |
Dec 23, 2011 | 2.750 | 2.750 | 2.630 | 2.670 | 130,508 | +0.02(+0.75%) |
Dec 21, 2011 | 2.550 | 2.800 | 2.510 | 2.650 | 285,132 | +0.02(+0.76%) |
Dec 20, 2011 | 2.500 | 2.630 | 2.500 | 2.630 | 56,651 | +0.14(+5.62%) |
Dec 19, 2011 | 2.510 | 2.550 | 2.440 | 2.490 | 24,277 | -0.06(-2.35%) |
Dec 16, 2011 | 2.500 | 2.640 | 2.490 | 2.550 | 32,802 | -0.05(-1.92%) |
Dec 15, 2011 | 2.644 | 2.644 | 2.510 | 2.600 | 28,605 | -0.01(-0.38%) |
Dec 14, 2011 | 2.600 | 2.650 | 2.540 | 2.610 | 21,032 | +0.02(+0.77%) |
Dec 13, 2011 | 2.590 | 2.650 | 2.520 | 2.590 | 8,654 | -0.04(-1.52%) |
Dec 12, 2011 | 2.530 | 2.630 | 2.530 | 2.630 | 10,369 | +0.12(+4.78%) |
Dec 09, 2011 | 2.510 | 2.510 | 2.510 | 2.510 | 200 | +0.01(+0.40%) |
Dec 08, 2011 | 2.500 | 2.540 | 2.500 | 2.500 | 6,121 | -0.01(-0.40%) |
Dec 07, 2011 | 2.480 | 2.560 | 2.480 | 2.510 | 15,700 | +0.01(+0.40%) |
Dec 06, 2011 | 2.560 | 2.570 | 2.500 | 2.500 | 36,211 | -0.10(-3.85%) |
Dec 05, 2011 | 2.600 | 2.640 | 2.540 | 2.600 | 28,490 | +0.00(+0.00%) |
Dec 02, 2011 | 2.640 | 2.640 | 2.470 | 2.600 | 15,712 | +0.00(+0.00%) |
Dec 01, 2011 | 2.590 | 2.630 | 2.560 | 2.600 | 30,990 | -0.01(-0.38%) |
Nov 30, 2011 | 2.670 | 2.670 | 2.600 | 2.610 | 20,927 | +0.01(+0.38%) |
Nov 29, 2011 | 2.540 | 2.620 | 2.540 | 2.600 | 14,968 | +0.01(+0.39%) |
Nov 28, 2011 | 2.600 | 2.600 | 2.590 | 2.590 | 800 | +0.05(+1.97%) |
Nov 25, 2011 | 2.590 | 2.600 | 2.530 | 2.540 | 2,400 | -0.01(-0.39%) |
Nov 23, 2011 | 2.650 | 2.670 | 2.550 | 2.550 | 10,300 | -0.10(-3.77%) |
Nov 22, 2011 | 2.680 | 2.680 | 2.650 | 2.650 | 6,888 | -0.02(-0.71%) |
Nov 21, 2011 | 2.710 | 2.710 | 2.650 | 2.669 | 11,083 | -0.08(-2.95%) |
Nov 18, 2011 | 2.700 | 2.750 | 2.700 | 2.750 | 50,087 | +0.02(+0.73%) |
Nov 17, 2011 | 2.700 | 2.730 | 2.700 | 2.730 | 4,690 | +0.00(+0.18%) |
Nov 16, 2011 | 2.750 | 2.750 | 2.715 | 2.725 | 3,600 | +0.02(+0.55%) |
Nov 15, 2011 | 2.720 | 2.720 | 2.680 | 2.710 | 19,250 | +0.00(+0.00%) |
Nov 14, 2011 | 2.660 | 2.710 | 2.660 | 2.710 | 15,869 | +0.05(+1.88%) |
Nov 11, 2011 | 2.650 | 2.680 | 2.570 | 2.660 | 20,958 | +0.01(+0.38%) |
Nov 10, 2011 | 2.650 | 2.700 | 2.530 | 2.650 | 13,008 | -0.02(-0.75%) |
Nov 09, 2011 | 2.730 | 2.730 | 2.600 | 2.670 | 15,100 | -0.06(-2.20%) |
Nov 08, 2011 | 2.710 | 2.770 | 2.660 | 2.730 | 34,763 | +0.02(+0.74%) |
Nov 07, 2011 | 2.700 | 2.750 | 2.600 | 2.710 | 34,367 | +0.03(+1.12%) |
Nov 04, 2011 | 2.570 | 2.680 | 2.550 | 2.680 | 41,576 | +0.13(+5.10%) |
Nov 03, 2011 | 2.540 | 2.630 | 2.450 | 2.550 | 47,718 | +0.05(+2.00%) |
Nov 02, 2011 | 2.350 | 2.520 | 2.350 | 2.500 | 24,859 | +0.15(+6.38%) |
Nov 01, 2011 | 2.200 | 2.450 | 2.100 | 2.350 | 38,522 | +0.17(+7.80%) |
Oct 31, 2011 | 2.020 | 2.180 | 1.980 | 2.180 | 14,450 | +0.18(+9.00%) |
Oct 28, 2011 | 1.960 | 2.050 | 1.950 | 2.000 | 31,927 | +0.04(+2.04%) |
Oct 27, 2011 | 2.180 | 2.180 | 1.890 | 1.960 | 46,821 | -0.10(-4.85%) |
Oct 26, 2011 | 1.910 | 2.170 | 1.907 | 2.060 | 55,180 | +0.18(+9.57%) |
Oct 25, 2011 | 1.880 | 1.910 | 1.810 | 1.880 | 9,711 | +0.04(+2.23%) |
Oct 24, 2011 | 1.760 | 1.840 | 1.760 | 1.839 | 14,400 | +0.08(+4.49%) |
Oct 21, 2011 | 1.770 | 1.770 | 1.700 | 1.760 | 12,900 | +0.04(+2.33%) |
Oct 20, 2011 | 1.630 | 1.738 | 1.630 | 1.720 | 9,334 | +0.02(+1.18%) |
Oct 19, 2011 | 1.720 | 1.750 | 1.580 | 1.700 | 58,867 | -0.05(-2.86%) |
Oct 18, 2011 | 1.700 | 1.800 | 1.700 | 1.750 | 30,265 | -0.02(-1.13%) |
Oct 17, 2011 | 1.820 | 1.910 | 1.770 | 1.770 | 19,600 | -0.06(-3.28%) |
Oct 14, 2011 | 1.800 | 1.910 | 1.793 | 1.830 | 25,000 | -0.01(-0.54%) |
Oct 13, 2011 | 1.911 | 1.911 | 1.840 | 1.840 | 17,150 | -0.12(-6.12%) |
Oct 12, 2011 | 2.000 | 2.010 | 1.910 | 1.960 | 37,099 | -0.04(-2.00%) |
Oct 11, 2011 | 2.010 | 2.150 | 1.950 | 2.000 | 43,922 | -0.02(-0.99%) |
Oct 10, 2011 | 1.890 | 2.100 | 1.780 | 2.020 | 13,675 | +0.02(+1.00%) |
Oct 07, 2011 | 2.030 | 2.100 | 1.970 | 2.000 | 10,115 | +0.02(+1.01%) |
Oct 06, 2011 | 2.150 | 2.170 | 1.980 | 1.980 | 9,654 | -0.12(-5.71%) |
Oct 05, 2011 | 2.050 | 2.150 | 1.950 | 2.100 | 34,517 | +0.14(+7.14%) |
Oct 04, 2011 | 2.000 | 2.050 | 1.960 | 1.960 | 15,250 | +0.01(+0.51%) |
Oct 03, 2011 | 2.160 | 2.160 | 1.950 | 1.950 | 22,296 | -0.29(-12.95%) |
Sep 30, 2011 | 2.380 | 2.410 | 2.150 | 2.240 | 66,212 | -0.11(-4.68%) |
Sep 29, 2011 | 2.310 | 2.400 | 2.300 | 2.350 | 17,400 | -0.01(-0.42%) |
Sep 28, 2011 | 2.300 | 2.360 | 2.300 | 2.360 | 2,470 | +0.06(+2.61%) |
Sep 27, 2011 | 2.260 | 2.300 | 2.200 | 2.300 | 21,502 | +0.02(+0.88%) |
Sep 26, 2011 | 2.270 | 2.280 | 2.200 | 2.280 | 3,850 | -0.02(-1.04%) |
Sep 23, 2011 | 2.349 | 2.350 | 2.210 | 2.304 | 7,699 | -0.02(-0.73%) |
Sep 22, 2011 | 2.400 | 2.400 | 2.210 | 2.321 | 4,275 | -0.18(-7.16%) |
Sep 21, 2011 | 2.490 | 2.500 | 2.490 | 2.500 | 4,500 | +0.01(+0.40%) |
Sep 20, 2011 | 2.540 | 2.570 | 2.490 | 2.490 | 3,800 | -0.01(-0.40%) |
Sep 19, 2011 | 2.449 | 2.500 | 2.449 | 2.500 | 793 | -0.05(-1.96%) |
Sep 16, 2011 | 2.530 | 2.600 | 2.430 | 2.550 | 13,636 | +0.14(+5.81%) |
Sep 15, 2011 | 2.360 | 2.410 | 2.360 | 2.410 | 6,117 | +0.05(+2.12%) |
Sep 14, 2011 | 2.360 | 2.375 | 2.350 | 2.360 | 3,068 | +0.03(+1.29%) |
Sep 13, 2011 | 2.220 | 2.350 | 2.220 | 2.330 | 7,748 | +0.04(+1.75%) |
Sep 12, 2011 | 2.360 | 2.380 | 2.270 | 2.290 | 11,530 | -0.15(-6.15%) |
Sep 09, 2011 | 2.529 | 2.529 | 2.420 | 2.440 | 16,502 | -0.13(-5.06%) |
Sep 08, 2011 | 2.370 | 2.580 | 2.310 | 2.570 | 12,102 | +0.26(+11.26%) |
Sep 07, 2011 | 2.390 | 2.390 | 2.310 | 2.310 | 1,407 | -0.01(-0.43%) |
Sep 06, 2011 | 2.380 | 2.400 | 2.180 | 2.320 | 22,966 | -0.13(-5.31%) |
Sep 02, 2011 | 2.450 | 2.450 | 2.450 | 2.450 | 6,350 | -0.06(-2.39%) |
Sep 01, 2011 | 2.500 | 2.510 | 2.490 | 2.510 | 2,350 | +0.01(+0.40%) |
Aug 31, 2011 | 2.470 | 2.560 | 2.470 | 2.500 | 24,972 | -0.02(-0.79%) |
Aug 30, 2011 | 2.480 | 2.520 | 2.470 | 2.520 | 9,890 | +0.00(+0.00%) |
Aug 29, 2011 | 2.450 | 2.520 | 2.360 | 2.520 | 19,035 | +0.06(+2.44%) |
Aug 26, 2011 | 2.510 | 2.510 | 2.460 | 2.460 | 3,915 | +0.03(+1.23%) |
Aug 25, 2011 | 2.400 | 2.550 | 2.400 | 2.430 | 10,542 | +0.12(+5.19%) |
Aug 24, 2011 | 2.160 | 2.390 | 2.160 | 2.310 | 24,265 | +0.15(+6.94%) |
Aug 23, 2011 | 2.280 | 2.280 | 2.150 | 2.160 | 37,700 | -0.09(-4.00%) |
Aug 22, 2011 | 2.300 | 2.300 | 2.250 | 2.250 | 13,587 | -0.03(-1.32%) |
Aug 19, 2011 | 2.220 | 2.320 | 2.190 | 2.280 | 28,870 | -0.09(-3.80%) |
Aug 18, 2011 | 2.320 | 2.400 | 2.320 | 2.370 | 5,750 | -0.08(-3.27%) |
Aug 17, 2011 | 2.480 | 2.480 | 2.440 | 2.450 | 2,249 | -0.05(-2.00%) |
Aug 16, 2011 | 2.400 | 2.500 | 2.400 | 2.500 | 14,895 | +0.02(+0.81%) |
Aug 15, 2011 | 2.400 | 2.480 | 2.400 | 2.480 | 9,809 | +0.03(+1.22%) |
Aug 12, 2011 | 2.440 | 2.470 | 2.420 | 2.450 | 48,615 | +0.10(+4.26%) |
Aug 11, 2011 | 2.110 | 2.360 | 2.110 | 2.350 | 23,441 | +0.22(+10.33%) |
Aug 10, 2011 | 2.140 | 2.210 | 2.100 | 2.130 | 57,665 | -0.01(-0.47%) |
Aug 09, 2011 | 2.190 | 2.219 | 2.100 | 2.140 | 27,899 | -0.08(-3.60%) |
Aug 08, 2011 | 2.370 | 2.370 | 2.200 | 2.220 | 10,950 | -0.18(-7.50%) |
Aug 05, 2011 | 2.430 | 2.460 | 2.400 | 2.400 | 27,443 | -0.05(-2.04%) |
Aug 04, 2011 | 2.550 | 2.610 | 2.410 | 2.450 | 18,266 | -0.09(-3.54%) |
Aug 03, 2011 | 2.450 | 2.550 | 2.450 | 2.540 | 4,282 | +0.09(+3.50%) |
Aug 02, 2011 | 2.510 | 2.600 | 2.454 | 2.454 | 12,212 | -0.08(-3.00%) |
Aug 01, 2011 | 2.430 | 2.540 | 2.400 | 2.530 | 21,256 | +0.08(+3.27%) |
Jul 29, 2011 | 2.310 | 2.480 | 2.250 | 2.450 | 44,844 | +0.09(+3.81%) |
Jul 28, 2011 | 2.200 | 2.480 | 2.180 | 2.360 | 39,587 | +0.20(+9.26%) |
Jul 27, 2011 | 2.160 | 2.300 | 2.020 | 2.160 | 164,183 | -0.04(-1.82%) |
Jul 26, 2011 | 2.300 | 2.310 | 2.120 | 2.200 | 109,742 | -0.11(-4.76%) |
Jul 25, 2011 | 2.300 | 2.370 | 2.210 | 2.310 | 207,895 | -0.01(-0.43%) |
Jul 22, 2011 | 2.310 | 2.350 | 2.300 | 2.320 | 12,230 | -0.02(-0.85%) |
Jul 21, 2011 | 2.340 | 2.550 | 2.340 | 2.340 | 16,323 | +0.00(+0.00%) |
Jul 20, 2011 | 2.530 | 2.550 | 2.290 | 2.340 | 391,882 | -0.09(-3.70%) |
Jul 19, 2011 | 2.500 | 2.540 | 2.320 | 2.430 | 80,112 | -0.02(-0.82%) |
Jul 18, 2011 | 2.560 | 2.560 | 2.433 | 2.450 | 37,674 | -0.10(-3.92%) |
Jul 15, 2011 | 2.550 | 2.620 | 2.500 | 2.550 | 14,460 | -0.02(-0.78%) |
Jul 14, 2011 | 2.550 | 2.570 | 2.440 | 2.570 | 4,900 | +0.02(+0.78%) |
Jul 13, 2011 | 2.610 | 2.640 | 2.540 | 2.550 | 15,760 | +0.01(+0.39%) |
Jul 12, 2011 | 2.610 | 2.700 | 2.540 | 2.540 | 11,509 | -0.11(-4.15%) |
Jul 11, 2011 | 2.640 | 2.700 | 2.570 | 2.650 | 11,400 | -0.02(-0.75%) |
Jul 08, 2011 | 2.660 | 2.700 | 2.595 | 2.670 | 7,719 | -0.04(-1.48%) |
Jul 07, 2011 | 2.690 | 2.730 | 2.620 | 2.710 | 7,891 | +0.08(+3.04%) |
Jul 06, 2011 | 2.670 | 2.710 | 2.620 | 2.630 | 8,451 | -0.05(-1.87%) |
Jul 05, 2011 | 2.780 | 2.780 | 2.630 | 2.680 | 16,277 | -0.07(-2.55%) |
Jul 01, 2011 | 2.700 | 2.850 | 2.690 | 2.750 | 14,030 | +0.02(+0.73%) |
Jun 30, 2011 | 2.720 | 2.740 | 2.660 | 2.730 | 25,662 | +0.00(+0.00%) |
Jun 29, 2011 | 2.650 | 2.730 | 2.650 | 2.730 | 7,663 | +0.03(+1.11%) |
Jun 28, 2011 | 2.700 | 2.705 | 2.670 | 2.700 | 16,243 | -0.01(-0.37%) |
Jun 27, 2011 | 2.700 | 2.747 | 2.700 | 2.710 | 17,186 | -0.04(-1.45%) |
Jun 24, 2011 | 2.700 | 2.750 | 2.700 | 2.750 | 3,489 | +0.00(+0.00%) |
Jun 23, 2011 | 2.650 | 2.750 | 2.620 | 2.750 | 7,496 | +0.04(+1.44%) |
Jun 22, 2011 | 2.670 | 2.730 | 2.650 | 2.711 | 13,600 | +0.01(+0.41%) |
Jun 21, 2011 | 2.700 | 2.720 | 2.630 | 2.700 | 26,884 | -0.01(-0.22%) |
Jun 20, 2011 | 2.700 | 2.779 | 2.670 | 2.706 | 12,357 | +0.01(+0.22%) |
Jun 17, 2011 | 2.610 | 2.700 | 2.550 | 2.700 | 10,479 | +0.10(+3.84%) |
Jun 16, 2011 | 2.560 | 2.630 | 2.550 | 2.600 | 21,200 | +0.00(+0.00%) |
Jun 15, 2011 | 2.460 | 2.600 | 2.460 | 2.600 | 90,672 | +0.07(+2.77%) |
Jun 14, 2011 | 2.710 | 2.710 | 2.510 | 2.530 | 138,104 | -0.22(-8.00%) |
Jun 13, 2011 | 2.680 | 2.750 | 2.600 | 2.750 | 34,947 | +0.06(+2.23%) |
Jun 10, 2011 | 2.631 | 2.710 | 2.630 | 2.690 | 38,508 | +0.04(+1.51%) |
Jun 09, 2011 | 2.580 | 2.700 | 2.550 | 2.650 | 26,970 | +0.04(+1.53%) |
Jun 08, 2011 | 2.650 | 2.650 | 2.500 | 2.610 | 11,384 | +0.06(+2.35%) |
Jun 07, 2011 | 2.590 | 2.600 | 2.550 | 2.550 | 3,876 | -0.04(-1.54%) |
Jun 06, 2011 | 2.640 | 2.740 | 2.530 | 2.590 | 30,328 | -0.03(-1.15%) |
Jun 03, 2011 | 2.600 | 2.660 | 2.600 | 2.620 | 2,986 | -0.12(-4.38%) |
May 24, 2011 | 2.820 | 2.820 | 2.700 | 2.740 | 70,477 | -0.07(-2.49%) |
May 23, 2011 | 2.850 | 2.860 | 2.790 | 2.810 | 36,655 | -0.04(-1.40%) |
May 20, 2011 | 2.940 | 2.940 | 2.850 | 2.850 | 4,610 | -0.10(-3.39%) |
May 19, 2011 | 2.930 | 2.960 | 2.900 | 2.950 | 27,805 | +0.05(+1.69%) |
May 18, 2011 | 2.866 | 2.930 | 2.866 | 2.901 | 10,746 | +0.04(+1.43%) |
May 17, 2011 | 2.850 | 2.870 | 2.800 | 2.860 | 34,732 | +0.03(+1.06%) |
May 16, 2011 | 2.890 | 2.890 | 2.830 | 2.830 | 35,233 | -0.06(-2.08%) |
May 13, 2011 | 2.890 | 2.900 | 2.850 | 2.890 | 6,095 | +0.04(+1.40%) |
May 12, 2011 | 2.900 | 2.900 | 2.850 | 2.850 | 4,963 | -0.04(-1.38%) |
May 11, 2011 | 2.850 | 2.890 | 2.850 | 2.890 | 23,148 | +0.04(+1.40%) |
May 10, 2011 | 2.860 | 2.860 | 2.850 | 2.850 | 12,368 | -0.01(-0.35%) |
May 09, 2011 | 2.840 | 2.970 | 2.820 | 2.860 | 24,255 | +0.06(+2.14%) |
May 06, 2011 | 2.810 | 2.850 | 2.800 | 2.800 | 15,788 | +0.00(+0.00%) |
May 05, 2011 | 2.790 | 2.820 | 2.770 | 2.800 | 7,247 | +0.00(+0.00%) |
May 04, 2011 | 2.840 | 2.851 | 2.800 | 2.800 | 31,059 | -0.02(-0.71%) |
May 03, 2011 | 2.860 | 2.860 | 2.770 | 2.820 | 8,331 | -0.07(-2.42%) |