Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.740 | 3.800 | 3.710 | 3.740 | 122,055 | +0.00(+0.00%) |
Apr 27, 2012 | 3.590 | 3.830 | 3.590 | 3.740 | 140,078 | +0.14(+3.89%) |
Apr 26, 2012 | 3.690 | 3.690 | 3.569 | 3.600 | 130,735 | -0.10(-2.70%) |
Apr 25, 2012 | 3.770 | 3.800 | 3.680 | 3.700 | 95,213 | -0.02(-0.54%) |
Apr 24, 2012 | 3.670 | 3.720 | 3.620 | 3.720 | 69,576 | +0.06(+1.64%) |
Apr 23, 2012 | 3.700 | 3.740 | 3.540 | 3.660 | 198,485 | -0.11(-2.92%) |
Apr 20, 2012 | 3.730 | 3.850 | 3.660 | 3.770 | 160,618 | +0.09(+2.45%) |
Apr 19, 2012 | 3.660 | 3.710 | 3.620 | 3.680 | 194,883 | +0.03(+0.82%) |
Apr 18, 2012 | 3.740 | 3.780 | 3.640 | 3.650 | 142,876 | -0.12(-3.18%) |
Apr 17, 2012 | 3.660 | 3.870 | 3.630 | 3.770 | 193,436 | +0.14(+3.86%) |
Apr 16, 2012 | 3.730 | 3.770 | 3.630 | 3.630 | 65,007 | -0.06(-1.63%) |
Apr 13, 2012 | 3.700 | 3.789 | 3.630 | 3.690 | 178,005 | -0.04(-1.07%) |
Apr 12, 2012 | 3.730 | 3.790 | 3.710 | 3.730 | 128,914 | +0.00(+0.00%) |
Apr 11, 2012 | 3.750 | 3.820 | 3.710 | 3.730 | 187,297 | +0.01(+0.27%) |
Apr 10, 2012 | 3.970 | 3.980 | 3.660 | 3.720 | 264,991 | -0.24(-6.06%) |
Apr 09, 2012 | 3.940 | 4.100 | 3.910 | 3.960 | 384,095 | +0.00(+0.00%) |
Apr 05, 2012 | 3.930 | 3.980 | 3.920 | 3.960 | 87,857 | +0.02(+0.51%) |
Apr 04, 2012 | 3.960 | 3.970 | 3.900 | 3.940 | 257,555 | -0.04(-1.01%) |
Apr 03, 2012 | 4.040 | 4.100 | 3.980 | 3.980 | 187,594 | -0.07(-1.73%) |
Apr 02, 2012 | 3.930 | 4.050 | 3.880 | 4.050 | 334,625 | +0.12(+3.05%) |
Mar 30, 2012 | 3.960 | 4.000 | 3.910 | 3.930 | 275,761 | -0.01(-0.25%) |
Mar 29, 2012 | 3.970 | 4.000 | 3.860 | 3.940 | 124,785 | -0.05(-1.25%) |
Mar 28, 2012 | 4.020 | 4.020 | 3.920 | 3.990 | 268,387 | +0.01(+0.25%) |
Mar 27, 2012 | 3.960 | 4.010 | 3.850 | 3.980 | 376,856 | +0.02(+0.51%) |
Mar 26, 2012 | 3.770 | 4.000 | 3.730 | 3.960 | 413,545 | -0.09(-2.22%) |
Mar 23, 2012 | 4.030 | 4.050 | 3.920 | 4.050 | 286,385 | +0.01(+0.25%) |
Mar 22, 2012 | 3.880 | 4.060 | 3.832 | 4.040 | 297,963 | +0.13(+3.32%) |
Mar 21, 2012 | 3.950 | 4.030 | 3.900 | 3.910 | 170,225 | -0.03(-0.76%) |
Mar 20, 2012 | 3.970 | 4.010 | 3.940 | 3.940 | 234,511 | -0.05(-1.25%) |
Mar 19, 2012 | 4.030 | 4.050 | 3.960 | 3.990 | 473,412 | -0.04(-0.99%) |
Mar 16, 2012 | 4.100 | 4.110 | 3.980 | 4.030 | 671,579 | -0.08(-1.95%) |
Mar 15, 2012 | 4.110 | 4.120 | 4.050 | 4.110 | 200,364 | +0.00(+0.00%) |
Mar 14, 2012 | 4.080 | 4.130 | 4.050 | 4.110 | 225,064 | +0.01(+0.24%) |
Mar 13, 2012 | 4.020 | 4.170 | 3.995 | 4.100 | 656,619 | +0.10(+2.50%) |
Mar 12, 2012 | 4.000 | 4.010 | 3.946 | 4.000 | 416,377 | +0.00(+0.00%) |
Mar 09, 2012 | 4.030 | 4.050 | 3.970 | 4.000 | 470,798 | +0.00(+0.00%) |
Mar 08, 2012 | 4.000 | 4.000 | 3.950 | 4.000 | 259,826 | +0.05(+1.27%) |
Mar 07, 2012 | 3.990 | 4.040 | 3.950 | 3.950 | 513,418 | +0.00(+0.00%) |
Mar 06, 2012 | 3.980 | 4.010 | 3.870 | 3.950 | 761,012 | -0.07(-1.74%) |
Mar 05, 2012 | 3.980 | 4.070 | 3.930 | 4.020 | 645,112 | -0.01(-0.25%) |
Mar 02, 2012 | 4.030 | 4.100 | 3.950 | 4.030 | 625,982 | +0.00(+0.00%) |
Mar 01, 2012 | 3.960 | 4.070 | 3.800 | 4.030 | 1,396,936 | +0.10(+2.54%) |
Feb 29, 2012 | 4.000 | 4.050 | 3.880 | 3.930 | 636,917 | -0.07(-1.75%) |
Feb 28, 2012 | 4.190 | 4.190 | 3.900 | 4.000 | 865,430 | -0.15(-3.61%) |
Feb 27, 2012 | 4.300 | 4.350 | 4.130 | 4.150 | 822,862 | -0.20(-4.55%) |
Feb 24, 2012 | 4.160 | 4.410 | 4.020 | 4.348 | 903,202 | +0.18(+4.27%) |
Feb 23, 2012 | 4.060 | 4.230 | 4.000 | 4.170 | 815,642 | +0.09(+2.21%) |
Feb 22, 2012 | 4.410 | 4.510 | 4.000 | 4.080 | 2,387,177 | -0.37(-8.31%) |
Feb 21, 2012 | 4.500 | 4.900 | 4.310 | 4.450 | 11,892,398 | +1.42(+46.86%) |
Feb 17, 2012 | 2.900 | 3.100 | 2.830 | 3.030 | 1,459,800 | +0.15(+5.21%) |
Feb 16, 2012 | 2.700 | 3.260 | 2.700 | 2.880 | 1,451,085 | +0.21(+7.87%) |
Feb 15, 2012 | 2.750 | 2.810 | 2.660 | 2.670 | 310,763 | -0.09(-3.26%) |
Feb 14, 2012 | 2.820 | 2.840 | 2.740 | 2.760 | 431,673 | -0.07(-2.47%) |
Feb 13, 2012 | 2.800 | 2.840 | 2.700 | 2.830 | 682,375 | +0.07(+2.54%) |
Feb 10, 2012 | 3.050 | 3.050 | 2.500 | 2.760 | 1,538,802 | -0.32(-10.39%) |
Feb 09, 2012 | 3.260 | 3.310 | 3.060 | 3.080 | 550,324 | -0.19(-5.81%) |
Feb 08, 2012 | 3.460 | 3.470 | 3.250 | 3.270 | 626,951 | -0.18(-5.22%) |
Feb 07, 2012 | 3.360 | 3.470 | 3.280 | 3.450 | 514,959 | +0.12(+3.60%) |
Feb 06, 2012 | 3.280 | 3.390 | 3.260 | 3.330 | 379,712 | +0.04(+1.22%) |
Feb 03, 2012 | 3.410 | 3.450 | 3.250 | 3.290 | 394,721 | -0.03(-0.90%) |
Feb 02, 2012 | 3.280 | 3.420 | 3.230 | 3.320 | 283,771 | +0.07(+2.15%) |
Feb 01, 2012 | 3.460 | 3.670 | 3.160 | 3.250 | 1,020,878 | -0.18(-5.25%) |
Jan 31, 2012 | 3.410 | 3.470 | 3.280 | 3.430 | 584,892 | +0.03(+0.88%) |
Jan 30, 2012 | 3.410 | 3.430 | 3.210 | 3.400 | 310,176 | -0.03(-0.87%) |
Jan 27, 2012 | 3.510 | 3.550 | 3.290 | 3.430 | 574,109 | -0.10(-2.83%) |
Jan 26, 2012 | 3.490 | 3.550 | 3.470 | 3.530 | 294,854 | +0.04(+1.15%) |
Jan 25, 2012 | 3.480 | 3.550 | 3.410 | 3.490 | 610,747 | +0.01(+0.29%) |
Jan 24, 2012 | 3.380 | 3.500 | 3.250 | 3.480 | 272,514 | +0.08(+2.35%) |
Jan 23, 2012 | 3.320 | 3.400 | 3.250 | 3.400 | 126,589 | +0.08(+2.41%) |
Jan 20, 2012 | 3.330 | 3.360 | 3.290 | 3.320 | 138,204 | -0.02(-0.60%) |
Jan 19, 2012 | 3.390 | 3.420 | 3.290 | 3.340 | 150,838 | -0.06(-1.76%) |
Jan 18, 2012 | 3.240 | 3.405 | 3.135 | 3.400 | 313,798 | +0.28(+8.97%) |
Jan 17, 2012 | 3.150 | 3.171 | 3.050 | 3.120 | 351,654 | -0.02(-0.64%) |
Jan 13, 2012 | 3.000 | 3.170 | 3.000 | 3.140 | 233,233 | +0.10(+3.29%) |
Jan 12, 2012 | 3.000 | 3.040 | 2.920 | 3.040 | 216,961 | +0.04(+1.33%) |
Jan 11, 2012 | 2.930 | 3.010 | 2.720 | 3.000 | 673,667 | +0.02(+0.67%) |
Jan 10, 2012 | 3.240 | 3.240 | 2.820 | 2.980 | 588,207 | -0.22(-6.88%) |
Jan 09, 2012 | 3.440 | 3.520 | 3.170 | 3.200 | 267,014 | -0.24(-6.98%) |
Jan 06, 2012 | 3.450 | 3.480 | 3.430 | 3.440 | 171,593 | +0.00(+0.00%) |
Jan 05, 2012 | 3.380 | 3.470 | 3.370 | 3.440 | 429,377 | +0.00(+0.00%) |
Jan 04, 2012 | 3.490 | 3.520 | 3.430 | 3.440 | 46,571 | +0.02(+0.58%) |
Dec 30, 2011 | 3.440 | 3.470 | 3.380 | 3.420 | 111,678 | -0.02(-0.58%) |
Dec 29, 2011 | 3.390 | 3.480 | 3.370 | 3.440 | 64,927 | +0.06(+1.78%) |
Dec 28, 2011 | 3.390 | 3.460 | 3.350 | 3.380 | 74,787 | -0.01(-0.29%) |
Dec 27, 2011 | 3.470 | 3.500 | 3.304 | 3.390 | 408,905 | -0.10(-2.87%) |
Dec 23, 2011 | 3.500 | 3.500 | 3.400 | 3.490 | 120,870 | -0.05(-1.41%) |
Dec 21, 2011 | 3.570 | 3.570 | 3.470 | 3.540 | 75,692 | +0.00(+0.00%) |
Dec 20, 2011 | 3.450 | 3.560 | 3.400 | 3.540 | 219,939 | +0.17(+5.04%) |
Dec 19, 2011 | 3.470 | 3.500 | 3.370 | 3.370 | 125,526 | -0.03(-0.88%) |
Dec 16, 2011 | 3.480 | 3.480 | 3.340 | 3.400 | 461,128 | -0.05(-1.45%) |
Dec 15, 2011 | 3.550 | 3.579 | 3.370 | 3.450 | 130,757 | -0.04(-1.15%) |
Dec 14, 2011 | 3.340 | 3.490 | 3.320 | 3.490 | 188,867 | +0.10(+2.95%) |
Dec 13, 2011 | 3.360 | 3.490 | 3.340 | 3.390 | 194,307 | +0.06(+1.80%) |
Dec 12, 2011 | 3.240 | 3.360 | 3.210 | 3.330 | 114,227 | +0.05(+1.52%) |
Dec 09, 2011 | 3.120 | 3.320 | 3.110 | 3.280 | 94,983 | +0.18(+5.81%) |
Dec 08, 2011 | 3.220 | 3.240 | 3.100 | 3.100 | 100,917 | -0.15(-4.62%) |
Dec 07, 2011 | 3.300 | 3.320 | 3.190 | 3.250 | 116,079 | -0.08(-2.40%) |
Dec 06, 2011 | 3.230 | 3.330 | 3.220 | 3.330 | 97,298 | +0.10(+3.10%) |
Dec 05, 2011 | 3.250 | 3.250 | 3.160 | 3.230 | 102,200 | +0.03(+0.94%) |
Dec 02, 2011 | 3.160 | 3.219 | 3.160 | 3.200 | 108,755 | +0.09(+2.89%) |
Dec 01, 2011 | 3.160 | 3.230 | 3.050 | 3.110 | 159,189 | -0.05(-1.58%) |
Nov 30, 2011 | 3.210 | 3.210 | 3.100 | 3.160 | 332,895 | +0.09(+2.93%) |
Nov 29, 2011 | 3.110 | 3.111 | 3.020 | 3.070 | 57,450 | -0.06(-1.92%) |
Nov 28, 2011 | 3.030 | 3.160 | 2.970 | 3.130 | 248,085 | +0.19(+6.46%) |
Nov 25, 2011 | 3.070 | 3.090 | 2.930 | 2.940 | 76,508 | -0.13(-4.23%) |
Nov 23, 2011 | 3.250 | 3.340 | 3.070 | 3.070 | 160,702 | -0.20(-6.12%) |
Nov 22, 2011 | 3.210 | 3.320 | 3.170 | 3.270 | 228,041 | +0.06(+1.87%) |
Nov 21, 2011 | 3.310 | 3.320 | 3.160 | 3.210 | 140,936 | -0.18(-5.31%) |
Nov 18, 2011 | 3.460 | 3.460 | 3.340 | 3.390 | 107,953 | -0.06(-1.74%) |
Nov 17, 2011 | 3.370 | 3.480 | 3.350 | 3.450 | 124,305 | +0.10(+2.99%) |
Nov 16, 2011 | 3.400 | 3.529 | 3.350 | 3.350 | 108,183 | -0.10(-2.90%) |
Nov 15, 2011 | 3.310 | 3.480 | 3.220 | 3.450 | 102,357 | +0.11(+3.29%) |
Nov 14, 2011 | 3.400 | 3.460 | 3.290 | 3.340 | 94,301 | -0.09(-2.62%) |
Nov 11, 2011 | 3.350 | 3.460 | 3.300 | 3.430 | 98,280 | +0.11(+3.31%) |
Nov 10, 2011 | 3.280 | 3.380 | 3.200 | 3.320 | 99,418 | +0.09(+2.79%) |
Nov 09, 2011 | 3.160 | 3.490 | 3.110 | 3.230 | 191,038 | -0.02(-0.62%) |
Nov 08, 2011 | 3.150 | 3.290 | 3.150 | 3.250 | 146,742 | +0.14(+4.50%) |
Nov 07, 2011 | 3.160 | 3.160 | 3.030 | 3.110 | 91,911 | -0.05(-1.58%) |
Nov 04, 2011 | 3.230 | 3.260 | 3.150 | 3.160 | 112,925 | -0.12(-3.66%) |
Nov 03, 2011 | 3.240 | 3.290 | 3.150 | 3.280 | 166,468 | +0.10(+3.14%) |
Nov 02, 2011 | 3.200 | 3.240 | 3.130 | 3.180 | 89,882 | +0.03(+0.95%) |
Nov 01, 2011 | 3.060 | 3.219 | 3.010 | 3.150 | 234,474 | -0.02(-0.63%) |
Oct 31, 2011 | 3.170 | 3.260 | 3.110 | 3.170 | 203,999 | -0.07(-2.16%) |
Oct 28, 2011 | 3.450 | 3.450 | 3.230 | 3.240 | 206,635 | -0.25(-7.16%) |
Oct 27, 2011 | 3.190 | 3.560 | 3.160 | 3.490 | 407,694 | +0.35(+11.15%) |
Oct 26, 2011 | 3.130 | 3.150 | 3.020 | 3.140 | 172,665 | +0.05(+1.62%) |
Oct 25, 2011 | 3.140 | 3.140 | 3.050 | 3.090 | 256,098 | -0.08(-2.52%) |
Oct 24, 2011 | 3.120 | 3.170 | 3.090 | 3.170 | 114,347 | +0.06(+1.93%) |
Oct 21, 2011 | 3.100 | 3.140 | 3.020 | 3.110 | 86,264 | +0.09(+2.98%) |
Oct 20, 2011 | 3.070 | 3.099 | 2.920 | 3.020 | 88,825 | -0.05(-1.63%) |
Oct 19, 2011 | 3.210 | 3.210 | 3.060 | 3.070 | 78,754 | -0.14(-4.36%) |
Oct 18, 2011 | 3.140 | 3.250 | 3.050 | 3.210 | 130,186 | +0.06(+1.90%) |
Oct 17, 2011 | 3.160 | 3.220 | 3.110 | 3.150 | 136,012 | -0.05(-1.56%) |
Oct 14, 2011 | 3.230 | 3.230 | 3.140 | 3.200 | 87,300 | +0.00(+0.00%) |
Oct 13, 2011 | 3.180 | 3.210 | 3.170 | 3.200 | 282,567 | +0.00(+0.00%) |
Oct 12, 2011 | 3.200 | 3.250 | 3.110 | 3.200 | 247,080 | +0.01(+0.31%) |
Oct 11, 2011 | 3.050 | 3.200 | 3.050 | 3.190 | 111,054 | +0.09(+2.90%) |
Oct 10, 2011 | 3.000 | 3.110 | 2.940 | 3.100 | 147,894 | +0.17(+5.80%) |
Oct 07, 2011 | 3.100 | 3.100 | 2.910 | 2.930 | 184,620 | -0.17(-5.48%) |
Oct 06, 2011 | 3.030 | 3.100 | 2.930 | 3.100 | 157,455 | +0.07(+2.31%) |
Oct 05, 2011 | 2.990 | 3.100 | 2.950 | 3.030 | 134,353 | +0.04(+1.34%) |
Oct 04, 2011 | 2.780 | 3.060 | 2.700 | 2.990 | 198,595 | +0.18(+6.41%) |
Oct 03, 2011 | 3.030 | 3.070 | 2.810 | 2.810 | 206,436 | -0.29(-9.35%) |
Sep 30, 2011 | 3.140 | 3.200 | 3.040 | 3.100 | 177,651 | -0.10(-3.13%) |
Sep 29, 2011 | 3.130 | 3.200 | 3.000 | 3.200 | 320,468 | +0.18(+5.96%) |
Sep 28, 2011 | 2.990 | 3.110 | 2.940 | 3.020 | 301,375 | +0.04(+1.34%) |
Sep 27, 2011 | 3.000 | 3.020 | 2.870 | 2.980 | 259,793 | +0.08(+2.76%) |
Sep 26, 2011 | 2.820 | 2.930 | 2.760 | 2.900 | 89,586 | +0.11(+3.94%) |
Sep 23, 2011 | 2.590 | 2.890 | 2.590 | 2.790 | 85,520 | +0.22(+8.56%) |
Sep 22, 2011 | 2.620 | 2.740 | 2.510 | 2.570 | 269,337 | -0.16(-5.86%) |
Sep 21, 2011 | 2.930 | 3.050 | 2.710 | 2.730 | 115,980 | -0.19(-6.51%) |
Sep 20, 2011 | 3.080 | 3.130 | 2.920 | 2.920 | 152,704 | -0.14(-4.58%) |
Sep 19, 2011 | 3.120 | 3.150 | 3.050 | 3.060 | 84,122 | -0.12(-3.77%) |
Sep 16, 2011 | 3.050 | 3.210 | 3.010 | 3.180 | 288,792 | +0.16(+5.30%) |
Sep 15, 2011 | 3.070 | 3.070 | 2.959 | 3.020 | 101,173 | -0.02(-0.66%) |
Sep 14, 2011 | 3.050 | 3.070 | 2.880 | 3.040 | 153,985 | +0.02(+0.66%) |
Sep 13, 2011 | 2.940 | 3.060 | 2.808 | 3.020 | 109,036 | +0.10(+3.42%) |
Sep 12, 2011 | 2.840 | 2.930 | 2.790 | 2.920 | 156,729 | +0.02(+0.69%) |
Sep 09, 2011 | 2.850 | 2.980 | 2.840 | 2.900 | 194,225 | +0.04(+1.40%) |
Sep 08, 2011 | 2.990 | 3.050 | 2.860 | 2.860 | 145,795 | -0.16(-5.30%) |
Sep 07, 2011 | 2.840 | 3.050 | 2.840 | 3.020 | 227,339 | +0.25(+9.03%) |
Sep 06, 2011 | 2.530 | 2.800 | 2.530 | 2.770 | 182,853 | +0.17(+6.54%) |
Sep 02, 2011 | 2.630 | 2.790 | 2.600 | 2.600 | 195,810 | -0.10(-3.70%) |
Sep 01, 2011 | 2.830 | 2.840 | 2.670 | 2.700 | 151,409 | -0.13(-4.59%) |
Aug 31, 2011 | 2.860 | 2.960 | 2.774 | 2.830 | 162,466 | -0.02(-0.70%) |
Aug 30, 2011 | 2.870 | 2.960 | 2.810 | 2.850 | 105,554 | -0.04(-1.38%) |
Aug 29, 2011 | 2.810 | 2.905 | 2.780 | 2.890 | 108,184 | +0.13(+4.71%) |
Aug 26, 2011 | 2.700 | 2.820 | 2.700 | 2.760 | 96,395 | +0.05(+1.85%) |
Aug 25, 2011 | 3.000 | 3.000 | 2.710 | 2.710 | 138,099 | -0.26(-8.75%) |
Aug 24, 2011 | 2.860 | 2.970 | 2.800 | 2.970 | 100,731 | +0.10(+3.48%) |
Aug 23, 2011 | 2.810 | 2.910 | 2.730 | 2.870 | 198,585 | +0.09(+3.24%) |
Aug 22, 2011 | 2.900 | 2.900 | 2.770 | 2.780 | 191,151 | -0.06(-2.11%) |
Aug 19, 2011 | 2.700 | 2.840 | 2.650 | 2.840 | 153,318 | +0.09(+3.27%) |
Aug 18, 2011 | 2.760 | 2.830 | 2.670 | 2.750 | 252,542 | -0.11(-3.85%) |
Aug 17, 2011 | 2.800 | 2.910 | 2.800 | 2.860 | 137,383 | +0.11(+4.00%) |
Aug 16, 2011 | 2.900 | 2.900 | 2.750 | 2.750 | 209,546 | -0.21(-7.09%) |
Aug 15, 2011 | 2.780 | 2.970 | 2.760 | 2.960 | 139,217 | +0.21(+7.64%) |
Aug 12, 2011 | 2.950 | 2.950 | 2.750 | 2.750 | 136,829 | -0.17(-5.82%) |
Aug 11, 2011 | 2.670 | 3.000 | 2.650 | 2.920 | 269,325 | +0.25(+9.36%) |
Aug 10, 2011 | 2.820 | 2.890 | 2.660 | 2.670 | 237,673 | -0.22(-7.61%) |
Aug 09, 2011 | 2.850 | 2.890 | 2.580 | 2.890 | 310,805 | +0.11(+3.96%) |
Aug 08, 2011 | 2.830 | 3.010 | 2.680 | 2.780 | 345,755 | -0.23(-7.64%) |
Aug 05, 2011 | 3.030 | 3.350 | 2.540 | 3.010 | 291,011 | +0.04(+1.35%) |
Aug 04, 2011 | 3.220 | 3.220 | 2.950 | 2.970 | 504,418 | -0.29(-8.90%) |
Aug 03, 2011 | 3.330 | 3.380 | 3.140 | 3.260 | 185,486 | -0.06(-1.81%) |
Aug 02, 2011 | 3.450 | 3.520 | 3.310 | 3.320 | 160,535 | -0.16(-4.60%) |
Aug 01, 2011 | 3.610 | 3.630 | 3.350 | 3.480 | 270,122 | -0.10(-2.79%) |
Jul 29, 2011 | 3.550 | 3.630 | 3.530 | 3.580 | 177,923 | -0.02(-0.56%) |
Jul 28, 2011 | 3.570 | 3.702 | 3.510 | 3.600 | 299,955 | +0.02(+0.56%) |
Jul 27, 2011 | 3.770 | 3.840 | 3.570 | 3.580 | 274,951 | -0.22(-5.79%) |
Jul 26, 2011 | 3.780 | 3.850 | 3.710 | 3.800 | 97,594 | -0.01(-0.26%) |
Jul 25, 2011 | 3.840 | 3.840 | 3.680 | 3.810 | 215,055 | -0.08(-2.06%) |
Jul 22, 2011 | 3.910 | 3.940 | 3.860 | 3.890 | 72,986 | +0.01(+0.26%) |
Jul 21, 2011 | 3.840 | 3.881 | 3.790 | 3.880 | 117,818 | +0.07(+1.84%) |
Jul 20, 2011 | 3.820 | 3.850 | 3.760 | 3.810 | 96,713 | -0.01(-0.26%) |
Jul 19, 2011 | 3.710 | 3.850 | 3.700 | 3.820 | 170,025 | +0.15(+4.09%) |
Jul 18, 2011 | 3.810 | 3.830 | 3.650 | 3.670 | 362,044 | -0.14(-3.67%) |
Jul 15, 2011 | 3.820 | 3.880 | 3.760 | 3.810 | 224,832 | -0.01(-0.26%) |
Jul 14, 2011 | 3.890 | 3.910 | 3.810 | 3.820 | 96,387 | -0.07(-1.80%) |
Jul 13, 2011 | 3.860 | 3.950 | 3.856 | 3.890 | 135,177 | +0.03(+0.78%) |
Jul 12, 2011 | 3.870 | 3.970 | 3.860 | 3.860 | 117,744 | -0.01(-0.26%) |
Jul 11, 2011 | 3.860 | 3.900 | 3.850 | 3.870 | 155,923 | -0.02(-0.51%) |
Jul 08, 2011 | 3.930 | 3.990 | 3.845 | 3.890 | 225,985 | -0.09(-2.26%) |
Jul 07, 2011 | 4.000 | 4.015 | 3.930 | 3.980 | 344,524 | -0.01(-0.25%) |
Jul 06, 2011 | 3.970 | 3.995 | 3.920 | 3.990 | 137,642 | +0.00(+0.00%) |
Jul 05, 2011 | 3.920 | 4.000 | 3.820 | 3.990 | 213,248 | +0.08(+2.05%) |
Jul 01, 2011 | 4.000 | 4.000 | 3.870 | 3.910 | 322,627 | -0.08(-2.01%) |
Jun 30, 2011 | 4.250 | 4.250 | 3.670 | 3.990 | 1,650,771 | -0.26(-6.12%) |
Jun 29, 2011 | 4.490 | 4.490 | 4.210 | 4.250 | 681,016 | -0.20(-4.49%) |
Jun 28, 2011 | 4.550 | 4.610 | 4.430 | 4.450 | 359,914 | -0.07(-1.55%) |
Jun 27, 2011 | 4.540 | 4.620 | 4.430 | 4.520 | 227,066 | -0.10(-2.16%) |
Jun 24, 2011 | 4.500 | 4.630 | 4.420 | 4.620 | 1,932,244 | +0.14(+3.12%) |
Jun 23, 2011 | 4.380 | 4.500 | 4.310 | 4.480 | 228,701 | +0.04(+0.90%) |
Jun 22, 2011 | 4.430 | 4.540 | 4.320 | 4.440 | 129,665 | -0.03(-0.67%) |
Jun 21, 2011 | 4.450 | 4.480 | 4.380 | 4.470 | 243,454 | +0.05(+1.13%) |
Jun 20, 2011 | 4.430 | 4.455 | 4.410 | 4.420 | 134,545 | -0.02(-0.45%) |
Jun 17, 2011 | 4.520 | 4.520 | 4.310 | 4.440 | 176,060 | -0.06(-1.33%) |
Jun 16, 2011 | 4.410 | 4.500 | 4.370 | 4.500 | 239,812 | +0.09(+2.04%) |
Jun 15, 2011 | 4.420 | 4.450 | 4.290 | 4.410 | 146,829 | -0.03(-0.68%) |
Jun 14, 2011 | 4.380 | 4.500 | 4.350 | 4.440 | 126,778 | +0.13(+3.02%) |
Jun 13, 2011 | 4.330 | 4.410 | 4.210 | 4.310 | 196,184 | +0.00(+0.00%) |
Jun 10, 2011 | 4.360 | 4.380 | 4.260 | 4.310 | 117,400 | -0.09(-2.05%) |
Jun 09, 2011 | 4.330 | 4.490 | 4.310 | 4.400 | 110,312 | +0.08(+1.85%) |
Jun 08, 2011 | 4.360 | 4.390 | 4.250 | 4.320 | 196,464 | -0.07(-1.71%) |
Jun 07, 2011 | 4.450 | 4.610 | 4.200 | 4.395 | 317,702 | -0.03(-0.57%) |
Jun 06, 2011 | 4.710 | 4.750 | 4.390 | 4.420 | 589,403 | -0.57(-11.42%) |
Jun 03, 2011 | 4.830 | 5.070 | 4.800 | 4.990 | 537,120 | +0.68(+15.78%) |
May 24, 2011 | 4.350 | 4.370 | 4.300 | 4.310 | 94,980 | -0.04(-0.92%) |
May 23, 2011 | 4.300 | 4.390 | 4.280 | 4.350 | 151,916 | -0.03(-0.68%) |
May 20, 2011 | 4.380 | 4.490 | 4.380 | 4.380 | 101,534 | -0.04(-0.79%) |
May 19, 2011 | 4.410 | 4.450 | 4.340 | 4.415 | 198,388 | +0.04(+0.80%) |
May 18, 2011 | 4.310 | 4.400 | 4.250 | 4.380 | 125,129 | +0.08(+1.86%) |
May 17, 2011 | 4.190 | 4.320 | 4.170 | 4.300 | 127,201 | +0.07(+1.65%) |
May 16, 2011 | 4.270 | 4.370 | 4.120 | 4.230 | 171,914 | -0.08(-1.86%) |
May 13, 2011 | 4.400 | 4.410 | 4.300 | 4.310 | 198,901 | -0.09(-2.05%) |
May 12, 2011 | 4.260 | 4.420 | 4.250 | 4.400 | 211,782 | +0.11(+2.56%) |
May 11, 2011 | 4.270 | 4.350 | 4.260 | 4.290 | 123,682 | -0.01(-0.23%) |
May 10, 2011 | 4.230 | 4.310 | 4.190 | 4.300 | 214,946 | +0.08(+2.02%) |
May 09, 2011 | 4.140 | 4.220 | 4.140 | 4.215 | 147,167 | +0.04(+0.84%) |
May 06, 2011 | 4.130 | 4.180 | 4.060 | 4.180 | 109,964 | +0.11(+2.70%) |
May 05, 2011 | 4.030 | 4.110 | 3.960 | 4.070 | 173,669 | -0.01(-0.25%) |
May 04, 2011 | 4.320 | 4.320 | 3.960 | 4.080 | 384,360 | -0.21(-4.90%) |
May 03, 2011 | 4.330 | 4.350 | 4.260 | 4.290 | 250,805 | -0.07(-1.61%) |