Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.180 | 2.280 | 2.160 | 2.190 | 248,111 | +0.00(+0.00%) |
Apr 27, 2012 | 2.080 | 2.190 | 2.060 | 2.190 | 81,956 | +0.12(+5.80%) |
Apr 26, 2012 | 2.120 | 2.150 | 2.060 | 2.070 | 59,904 | -0.07(-3.27%) |
Apr 25, 2012 | 2.240 | 2.240 | 2.100 | 2.140 | 96,699 | -0.05(-2.28%) |
Apr 24, 2012 | 2.050 | 2.210 | 2.040 | 2.190 | 76,766 | +0.15(+7.35%) |
Apr 23, 2012 | 2.070 | 2.130 | 2.030 | 2.040 | 121,912 | -0.11(-5.12%) |
Apr 20, 2012 | 2.100 | 2.228 | 2.030 | 2.150 | 187,147 | +0.10(+5.13%) |
Apr 19, 2012 | 2.050 | 2.090 | 2.010 | 2.045 | 180,366 | +0.02(+0.74%) |
Apr 18, 2012 | 2.100 | 2.170 | 2.010 | 2.030 | 214,904 | -0.11(-5.14%) |
Apr 17, 2012 | 2.130 | 2.200 | 2.100 | 2.140 | 129,045 | +0.04(+1.90%) |
Apr 16, 2012 | 2.160 | 2.160 | 2.010 | 2.100 | 106,070 | -0.04(-1.87%) |
Apr 13, 2012 | 2.170 | 2.220 | 2.120 | 2.140 | 85,077 | -0.08(-3.60%) |
Apr 12, 2012 | 2.180 | 2.250 | 2.180 | 2.220 | 97,445 | +0.04(+1.83%) |
Apr 11, 2012 | 2.200 | 2.310 | 2.170 | 2.180 | 185,958 | -0.01(-0.46%) |
Apr 10, 2012 | 2.460 | 2.480 | 2.060 | 2.190 | 345,320 | -0.26(-10.61%) |
Apr 09, 2012 | 2.510 | 2.560 | 2.420 | 2.450 | 105,947 | -0.14(-5.41%) |
Apr 05, 2012 | 2.560 | 2.690 | 2.560 | 2.590 | 107,829 | +0.01(+0.39%) |
Apr 04, 2012 | 2.600 | 2.620 | 2.510 | 2.580 | 108,456 | -0.05(-1.90%) |
Apr 03, 2012 | 2.680 | 2.750 | 2.620 | 2.630 | 122,344 | -0.09(-3.31%) |
Apr 02, 2012 | 2.720 | 2.790 | 2.660 | 2.720 | 100,261 | -0.02(-0.73%) |
Mar 30, 2012 | 2.780 | 2.860 | 2.690 | 2.740 | 125,290 | +0.00(+0.00%) |
Mar 29, 2012 | 2.810 | 2.810 | 2.700 | 2.740 | 85,955 | -0.09(-3.18%) |
Mar 28, 2012 | 2.970 | 3.100 | 2.743 | 2.830 | 104,747 | -0.14(-4.71%) |
Mar 27, 2012 | 3.060 | 3.060 | 2.940 | 2.970 | 86,570 | -0.08(-2.62%) |
Mar 26, 2012 | 2.880 | 3.060 | 2.810 | 3.050 | 102,835 | +0.21(+7.39%) |
Mar 23, 2012 | 2.700 | 2.840 | 2.680 | 2.840 | 99,760 | +0.11(+4.03%) |
Mar 22, 2012 | 2.810 | 2.890 | 2.650 | 2.730 | 108,384 | -0.14(-4.88%) |
Mar 21, 2012 | 2.950 | 2.970 | 2.850 | 2.870 | 62,754 | -0.08(-2.71%) |
Mar 20, 2012 | 2.960 | 3.010 | 2.910 | 2.950 | 54,966 | -0.03(-1.01%) |
Mar 19, 2012 | 2.950 | 3.050 | 2.910 | 2.980 | 90,083 | +0.04(+1.36%) |
Mar 16, 2012 | 3.070 | 3.070 | 2.940 | 2.940 | 193,960 | -0.12(-3.92%) |
Mar 15, 2012 | 2.980 | 3.060 | 2.950 | 3.060 | 108,906 | +0.09(+3.03%) |
Mar 14, 2012 | 2.920 | 3.030 | 2.920 | 2.970 | 92,335 | +0.04(+1.37%) |
Mar 13, 2012 | 2.930 | 2.950 | 2.820 | 2.930 | 137,706 | +0.04(+1.38%) |
Mar 12, 2012 | 2.950 | 2.980 | 2.840 | 2.890 | 86,554 | -0.05(-1.70%) |
Mar 09, 2012 | 2.810 | 2.980 | 2.810 | 2.940 | 192,623 | +0.14(+5.00%) |
Mar 08, 2012 | 2.710 | 2.832 | 2.660 | 2.800 | 132,966 | +0.12(+4.48%) |
Mar 07, 2012 | 2.730 | 2.810 | 2.600 | 2.680 | 295,528 | +0.00(+0.00%) |
Mar 06, 2012 | 2.780 | 2.850 | 2.620 | 2.680 | 181,047 | -0.13(-4.63%) |
Mar 05, 2012 | 3.110 | 3.110 | 2.790 | 2.810 | 160,641 | -0.13(-4.42%) |
Mar 02, 2012 | 2.990 | 3.050 | 2.930 | 2.940 | 326,285 | -0.01(-0.34%) |
Mar 01, 2012 | 3.310 | 3.410 | 2.710 | 2.950 | 556,541 | -0.52(-14.99%) |
Feb 29, 2012 | 3.580 | 3.600 | 3.250 | 3.470 | 256,156 | -0.09(-2.53%) |
Feb 28, 2012 | 3.650 | 3.690 | 3.550 | 3.560 | 76,304 | -0.09(-2.47%) |
Feb 27, 2012 | 3.730 | 3.760 | 3.570 | 3.650 | 66,174 | -0.11(-2.93%) |
Feb 24, 2012 | 3.370 | 3.890 | 3.360 | 3.760 | 423,329 | +0.42(+12.57%) |
Feb 23, 2012 | 3.270 | 3.350 | 3.200 | 3.340 | 81,586 | +0.10(+3.09%) |
Feb 22, 2012 | 3.260 | 3.325 | 3.200 | 3.240 | 92,272 | -0.01(-0.31%) |
Feb 21, 2012 | 3.240 | 3.320 | 3.230 | 3.250 | 127,475 | +0.00(+0.00%) |
Feb 17, 2012 | 3.330 | 3.360 | 3.250 | 3.250 | 70,766 | -0.06(-1.81%) |
Feb 16, 2012 | 3.120 | 3.320 | 3.031 | 3.310 | 76,790 | +0.19(+6.09%) |
Feb 15, 2012 | 3.340 | 3.360 | 3.100 | 3.120 | 125,267 | -0.18(-5.45%) |
Feb 14, 2012 | 3.350 | 3.350 | 3.270 | 3.300 | 43,256 | -0.08(-2.37%) |
Feb 13, 2012 | 3.350 | 3.410 | 3.310 | 3.380 | 60,470 | +0.09(+2.74%) |
Feb 10, 2012 | 3.340 | 3.370 | 3.240 | 3.290 | 115,008 | -0.11(-3.24%) |
Feb 09, 2012 | 3.420 | 3.440 | 3.350 | 3.400 | 72,977 | -0.01(-0.29%) |
Feb 08, 2012 | 3.390 | 3.420 | 3.250 | 3.410 | 127,249 | +0.04(+1.19%) |
Feb 07, 2012 | 3.450 | 3.450 | 3.290 | 3.370 | 154,218 | -0.05(-1.46%) |
Feb 06, 2012 | 3.280 | 3.470 | 3.280 | 3.420 | 95,815 | +0.12(+3.64%) |
Feb 03, 2012 | 3.270 | 3.350 | 3.230 | 3.300 | 199,620 | +0.12(+3.77%) |
Feb 02, 2012 | 3.190 | 3.270 | 3.120 | 3.180 | 136,295 | -0.02(-0.63%) |
Feb 01, 2012 | 2.970 | 3.260 | 2.920 | 3.200 | 342,939 | +0.27(+9.22%) |
Jan 31, 2012 | 3.120 | 3.120 | 2.820 | 2.930 | 536,854 | -0.19(-6.09%) |
Jan 30, 2012 | 3.250 | 3.300 | 3.110 | 3.120 | 282,286 | -0.14(-4.29%) |
Jan 27, 2012 | 3.460 | 3.460 | 3.130 | 3.260 | 369,489 | -0.23(-6.59%) |
Jan 26, 2012 | 3.600 | 3.620 | 3.250 | 3.490 | 209,431 | -0.07(-1.97%) |
Jan 25, 2012 | 3.560 | 3.640 | 3.510 | 3.560 | 211,750 | +0.00(+0.00%) |
Jan 24, 2012 | 3.520 | 3.610 | 3.500 | 3.560 | 95,812 | +0.01(+0.28%) |
Jan 23, 2012 | 3.620 | 3.700 | 3.540 | 3.550 | 79,576 | -0.10(-2.74%) |
Jan 20, 2012 | 3.630 | 3.750 | 3.600 | 3.650 | 79,352 | +0.01(+0.27%) |
Jan 19, 2012 | 3.660 | 3.760 | 3.600 | 3.640 | 129,170 | -0.02(-0.55%) |
Jan 18, 2012 | 3.630 | 3.710 | 3.600 | 3.660 | 137,589 | +0.02(+0.55%) |
Jan 17, 2012 | 3.730 | 3.780 | 3.570 | 3.640 | 161,729 | -0.08(-2.15%) |
Jan 13, 2012 | 3.710 | 3.810 | 3.630 | 3.720 | 129,540 | -0.07(-1.85%) |
Jan 12, 2012 | 3.850 | 3.880 | 3.705 | 3.790 | 228,947 | -0.03(-0.79%) |
Jan 11, 2012 | 3.790 | 3.940 | 3.750 | 3.820 | 79,653 | +0.01(+0.26%) |
Jan 10, 2012 | 3.690 | 3.900 | 3.610 | 3.810 | 123,914 | +0.20(+5.54%) |
Jan 09, 2012 | 3.560 | 3.710 | 3.520 | 3.610 | 68,975 | +0.06(+1.69%) |
Jan 06, 2012 | 3.590 | 3.640 | 3.540 | 3.550 | 78,355 | -0.07(-1.93%) |
Jan 05, 2012 | 3.670 | 3.740 | 3.550 | 3.620 | 53,690 | -0.10(-2.69%) |
Jan 04, 2012 | 3.780 | 3.810 | 3.660 | 3.720 | 42,840 | +0.24(+6.90%) |
Dec 30, 2011 | 3.570 | 3.610 | 3.460 | 3.480 | 144,879 | -0.09(-2.52%) |
Dec 29, 2011 | 3.460 | 3.600 | 3.430 | 3.570 | 111,515 | +0.11(+3.18%) |
Dec 28, 2011 | 3.700 | 3.720 | 3.400 | 3.460 | 233,048 | -0.24(-6.49%) |
Dec 27, 2011 | 3.660 | 3.790 | 3.630 | 3.700 | 105,521 | +0.00(+0.00%) |
Dec 23, 2011 | 3.840 | 3.840 | 3.650 | 3.700 | 84,560 | -0.17(-4.39%) |
Dec 21, 2011 | 3.950 | 3.990 | 3.730 | 3.870 | 104,871 | -0.06(-1.53%) |
Dec 20, 2011 | 3.780 | 3.980 | 3.730 | 3.930 | 169,333 | +0.28(+7.67%) |
Dec 19, 2011 | 3.950 | 3.950 | 3.630 | 3.650 | 85,823 | -0.23(-5.93%) |
Dec 16, 2011 | 3.800 | 3.970 | 3.750 | 3.880 | 178,528 | +0.11(+2.92%) |
Dec 15, 2011 | 3.860 | 3.860 | 3.670 | 3.770 | 88,490 | +0.01(+0.27%) |
Dec 14, 2011 | 3.610 | 3.800 | 3.580 | 3.760 | 121,990 | +0.12(+3.30%) |
Dec 13, 2011 | 3.810 | 3.870 | 3.630 | 3.640 | 92,408 | -0.13(-3.45%) |
Dec 12, 2011 | 3.850 | 3.920 | 3.690 | 3.770 | 96,491 | -0.12(-3.08%) |
Dec 09, 2011 | 3.640 | 3.950 | 3.640 | 3.890 | 159,884 | +0.27(+7.46%) |
Dec 08, 2011 | 3.960 | 3.960 | 3.600 | 3.620 | 90,086 | -0.39(-9.73%) |
Dec 07, 2011 | 3.900 | 4.067 | 3.880 | 4.010 | 120,571 | +0.08(+2.04%) |
Dec 06, 2011 | 4.040 | 4.155 | 3.700 | 3.930 | 107,976 | -0.10(-2.48%) |
Dec 05, 2011 | 4.060 | 4.200 | 3.960 | 4.030 | 100,766 | +0.07(+1.77%) |
Dec 02, 2011 | 3.970 | 4.000 | 3.860 | 3.960 | 82,730 | +0.10(+2.59%) |
Dec 01, 2011 | 3.820 | 3.990 | 3.760 | 3.860 | 105,071 | +0.00(+0.00%) |
Nov 30, 2011 | 3.760 | 3.940 | 3.540 | 3.860 | 201,667 | +0.33(+9.35%) |
Nov 29, 2011 | 3.600 | 3.650 | 3.460 | 3.530 | 109,127 | -0.07(-1.94%) |
Nov 28, 2011 | 3.510 | 3.660 | 3.420 | 3.600 | 131,999 | +0.25(+7.46%) |
Nov 25, 2011 | 3.370 | 3.640 | 3.320 | 3.350 | 59,918 | -0.05(-1.47%) |
Nov 23, 2011 | 3.510 | 3.530 | 3.360 | 3.400 | 230,822 | -0.15(-4.23%) |
Nov 22, 2011 | 3.700 | 3.790 | 3.540 | 3.550 | 122,542 | -0.14(-3.79%) |
Nov 21, 2011 | 3.880 | 4.050 | 3.600 | 3.690 | 245,925 | -0.29(-7.29%) |
Nov 18, 2011 | 4.060 | 4.180 | 3.960 | 3.980 | 115,701 | -0.08(-1.97%) |
Nov 17, 2011 | 4.110 | 4.240 | 4.010 | 4.060 | 63,535 | -0.06(-1.46%) |
Nov 16, 2011 | 4.210 | 4.380 | 4.090 | 4.120 | 101,258 | -0.18(-4.19%) |
Nov 15, 2011 | 4.050 | 4.330 | 4.000 | 4.300 | 78,380 | +0.21(+5.13%) |
Nov 14, 2011 | 4.240 | 4.240 | 4.010 | 4.090 | 99,637 | -0.20(-4.66%) |
Nov 11, 2011 | 4.340 | 4.680 | 4.180 | 4.290 | 123,533 | +0.01(+0.23%) |
Nov 10, 2011 | 4.230 | 4.400 | 4.070 | 4.280 | 105,234 | +0.16(+3.88%) |
Nov 09, 2011 | 4.100 | 4.230 | 4.070 | 4.120 | 199,855 | -0.14(-3.29%) |
Nov 08, 2011 | 4.230 | 4.380 | 3.970 | 4.260 | 146,301 | +0.07(+1.67%) |
Nov 07, 2011 | 4.340 | 4.400 | 4.020 | 4.190 | 86,812 | -0.15(-3.46%) |
Nov 04, 2011 | 4.520 | 4.690 | 4.220 | 4.340 | 83,382 | -0.20(-4.41%) |
Nov 03, 2011 | 4.520 | 4.620 | 4.330 | 4.540 | 119,203 | +0.11(+2.48%) |
Nov 02, 2011 | 4.320 | 4.590 | 4.180 | 4.430 | 165,400 | +0.21(+4.98%) |
Nov 01, 2011 | 4.280 | 4.480 | 4.200 | 4.220 | 172,014 | -0.34(-7.46%) |
Oct 31, 2011 | 4.760 | 4.840 | 4.530 | 4.560 | 154,839 | -0.34(-6.94%) |
Oct 28, 2011 | 5.050 | 5.250 | 4.870 | 4.900 | 196,512 | -0.17(-3.35%) |
Oct 27, 2011 | 4.980 | 5.080 | 4.570 | 5.070 | 337,433 | +0.40(+8.57%) |
Oct 26, 2011 | 4.480 | 4.760 | 4.230 | 4.670 | 285,271 | +0.28(+6.38%) |
Oct 25, 2011 | 4.400 | 4.450 | 4.020 | 4.390 | 190,791 | -0.04(-0.90%) |
Oct 24, 2011 | 4.470 | 4.640 | 4.330 | 4.430 | 137,473 | -0.04(-0.89%) |
Oct 21, 2011 | 4.320 | 4.500 | 4.213 | 4.470 | 192,440 | +0.30(+7.19%) |
Oct 20, 2011 | 3.960 | 4.200 | 3.730 | 4.170 | 162,528 | +0.22(+5.57%) |
Oct 19, 2011 | 3.840 | 4.040 | 3.770 | 3.950 | 161,983 | +0.09(+2.33%) |
Oct 18, 2011 | 3.420 | 3.940 | 3.410 | 3.860 | 231,542 | +0.45(+13.20%) |
Oct 17, 2011 | 3.780 | 3.840 | 3.390 | 3.410 | 198,795 | -0.44(-11.43%) |
Oct 14, 2011 | 3.480 | 3.860 | 3.450 | 3.850 | 170,160 | +0.42(+12.24%) |
Oct 13, 2011 | 3.410 | 3.610 | 3.400 | 3.430 | 124,913 | -0.04(-1.15%) |
Oct 12, 2011 | 3.420 | 3.500 | 3.380 | 3.470 | 331,268 | +0.08(+2.36%) |
Oct 11, 2011 | 3.420 | 3.490 | 3.300 | 3.390 | 124,352 | -0.08(-2.31%) |
Oct 10, 2011 | 3.450 | 3.510 | 3.370 | 3.470 | 121,170 | +0.12(+3.58%) |
Oct 07, 2011 | 3.500 | 3.540 | 3.270 | 3.350 | 153,043 | -0.12(-3.46%) |
Oct 06, 2011 | 3.390 | 3.500 | 3.330 | 3.470 | 124,140 | +0.08(+2.36%) |
Oct 05, 2011 | 3.500 | 3.710 | 3.380 | 3.390 | 121,767 | -0.11(-3.14%) |
Oct 04, 2011 | 3.300 | 3.510 | 3.100 | 3.500 | 310,026 | +0.13(+3.86%) |
Oct 03, 2011 | 3.440 | 3.560 | 3.370 | 3.370 | 407,830 | -0.14(-3.99%) |
Sep 30, 2011 | 3.550 | 3.680 | 3.450 | 3.510 | 170,311 | -0.12(-3.31%) |
Sep 29, 2011 | 3.650 | 3.650 | 3.350 | 3.630 | 90,831 | +0.13(+3.71%) |
Sep 28, 2011 | 3.870 | 3.890 | 3.450 | 3.500 | 158,524 | -0.41(-10.49%) |
Sep 27, 2011 | 3.900 | 4.080 | 3.790 | 3.910 | 140,167 | +0.15(+3.99%) |
Sep 26, 2011 | 3.750 | 3.790 | 3.600 | 3.760 | 101,790 | +0.07(+1.90%) |
Sep 23, 2011 | 3.580 | 3.690 | 3.520 | 3.690 | 114,989 | +0.12(+3.36%) |
Sep 22, 2011 | 3.510 | 3.730 | 3.500 | 3.570 | 171,880 | -0.05(-1.38%) |
Sep 21, 2011 | 3.940 | 4.060 | 3.600 | 3.620 | 130,580 | -0.32(-8.12%) |
Sep 20, 2011 | 4.140 | 4.410 | 3.940 | 3.940 | 138,298 | -0.20(-4.83%) |
Sep 19, 2011 | 3.750 | 4.230 | 3.690 | 4.140 | 197,606 | +0.27(+6.98%) |
Sep 16, 2011 | 3.840 | 3.920 | 3.710 | 3.870 | 197,242 | +0.08(+2.11%) |
Sep 15, 2011 | 3.790 | 3.860 | 3.680 | 3.790 | 56,538 | +0.06(+1.61%) |
Sep 14, 2011 | 3.700 | 3.830 | 3.560 | 3.730 | 126,784 | +0.10(+2.75%) |
Sep 13, 2011 | 3.560 | 3.700 | 3.560 | 3.630 | 95,863 | +0.12(+3.42%) |
Sep 12, 2011 | 3.420 | 3.580 | 3.360 | 3.510 | 56,407 | +0.02(+0.57%) |
Sep 09, 2011 | 3.650 | 3.720 | 3.410 | 3.490 | 138,732 | -0.21(-5.68%) |
Sep 08, 2011 | 3.880 | 4.000 | 3.650 | 3.700 | 128,697 | -0.22(-5.61%) |
Sep 07, 2011 | 3.820 | 4.000 | 3.700 | 3.920 | 133,137 | +0.21(+5.66%) |
Sep 06, 2011 | 3.590 | 3.810 | 3.590 | 3.710 | 156,294 | -0.03(-0.80%) |
Sep 02, 2011 | 3.830 | 4.080 | 3.700 | 3.740 | 145,242 | -0.24(-6.03%) |
Sep 01, 2011 | 4.290 | 4.360 | 3.960 | 3.980 | 110,107 | -0.29(-6.79%) |
Aug 31, 2011 | 4.460 | 4.460 | 4.110 | 4.270 | 134,377 | -0.16(-3.61%) |
Aug 30, 2011 | 4.420 | 4.470 | 4.230 | 4.430 | 58,379 | -0.04(-0.89%) |
Aug 29, 2011 | 4.270 | 4.590 | 4.270 | 4.470 | 164,763 | +0.27(+6.43%) |
Aug 26, 2011 | 3.980 | 4.250 | 3.980 | 4.200 | 60,717 | +0.16(+3.96%) |
Aug 25, 2011 | 4.290 | 4.350 | 3.900 | 4.040 | 108,325 | -0.24(-5.61%) |
Aug 24, 2011 | 4.190 | 4.300 | 4.040 | 4.280 | 71,010 | +0.05(+1.18%) |
Aug 23, 2011 | 3.850 | 4.240 | 3.800 | 4.230 | 149,472 | +0.38(+9.87%) |
Aug 22, 2011 | 3.980 | 3.980 | 3.700 | 3.850 | 100,268 | +0.02(+0.52%) |
Aug 19, 2011 | 3.880 | 4.070 | 3.810 | 3.830 | 118,804 | -0.15(-3.77%) |
Aug 18, 2011 | 4.070 | 4.160 | 3.940 | 3.980 | 188,983 | -0.27(-6.35%) |
Aug 17, 2011 | 4.100 | 4.440 | 4.100 | 4.250 | 144,913 | +0.19(+4.68%) |
Aug 16, 2011 | 4.050 | 4.150 | 3.950 | 4.060 | 118,507 | -0.08(-1.93%) |
Aug 15, 2011 | 4.080 | 4.170 | 4.030 | 4.140 | 108,711 | +0.10(+2.48%) |
Aug 12, 2011 | 4.330 | 4.330 | 3.959 | 4.040 | 215,842 | -0.23(-5.39%) |
Aug 11, 2011 | 3.770 | 4.340 | 3.570 | 4.270 | 267,518 | +0.50(+13.26%) |
Aug 10, 2011 | 4.120 | 4.490 | 3.750 | 3.770 | 195,996 | -0.56(-12.93%) |
Aug 09, 2011 | 4.330 | 4.470 | 3.750 | 4.330 | 352,340 | +0.17(+4.09%) |
Aug 08, 2011 | 4.210 | 4.380 | 4.030 | 4.160 | 215,956 | -0.24(-5.45%) |
Aug 05, 2011 | 4.650 | 5.390 | 3.780 | 4.400 | 373,600 | -0.18(-3.93%) |
Aug 04, 2011 | 5.100 | 5.130 | 4.580 | 4.580 | 189,891 | -0.62(-11.92%) |
Aug 03, 2011 | 4.880 | 5.210 | 4.600 | 5.200 | 126,572 | +0.35(+7.22%) |
Aug 02, 2011 | 4.910 | 5.080 | 4.850 | 4.850 | 184,894 | -0.12(-2.51%) |
Aug 01, 2011 | 5.310 | 5.350 | 4.890 | 4.975 | 173,593 | -0.25(-4.69%) |
Jul 29, 2011 | 5.090 | 5.370 | 5.090 | 5.220 | 81,328 | +0.03(+0.58%) |
Jul 28, 2011 | 5.200 | 5.330 | 5.110 | 5.190 | 133,305 | -0.05(-0.95%) |
Jul 27, 2011 | 5.720 | 5.800 | 5.220 | 5.240 | 246,290 | -0.43(-7.58%) |
Jul 26, 2011 | 5.710 | 5.870 | 5.560 | 5.670 | 139,584 | +0.00(+0.00%) |
Jul 25, 2011 | 5.530 | 5.790 | 5.530 | 5.670 | 73,518 | +0.06(+1.07%) |
Jul 22, 2011 | 5.721 | 5.860 | 5.600 | 5.610 | 44,481 | -0.20(-3.44%) |
Jul 21, 2011 | 5.610 | 5.880 | 5.540 | 5.810 | 105,689 | +0.23(+4.12%) |
Jul 20, 2011 | 5.800 | 5.890 | 5.500 | 5.580 | 163,608 | -0.22(-3.79%) |
Jul 19, 2011 | 5.800 | 5.950 | 5.600 | 5.800 | 131,227 | +0.07(+1.22%) |
Jul 18, 2011 | 5.990 | 6.090 | 5.680 | 5.730 | 96,020 | -0.33(-5.45%) |
Jul 15, 2011 | 6.110 | 6.190 | 5.940 | 6.060 | 126,646 | +0.02(+0.33%) |
Jul 14, 2011 | 6.150 | 6.190 | 5.940 | 6.040 | 108,173 | -0.03(-0.49%) |
Jul 13, 2011 | 5.870 | 6.140 | 5.840 | 6.070 | 98,836 | +0.20(+3.44%) |
Jul 12, 2011 | 5.925 | 6.080 | 5.820 | 5.868 | 120,522 | -0.06(-1.05%) |
Jul 11, 2011 | 6.010 | 6.230 | 5.850 | 5.930 | 219,358 | -0.21(-3.42%) |
Jul 08, 2011 | 6.080 | 6.190 | 6.050 | 6.140 | 145,942 | +0.00(+0.00%) |
Jul 07, 2011 | 6.200 | 6.200 | 6.050 | 6.140 | 210,246 | -0.01(-0.16%) |
Jul 06, 2011 | 5.610 | 6.260 | 5.560 | 6.150 | 279,606 | +0.52(+9.24%) |
Jul 05, 2011 | 5.850 | 5.850 | 5.360 | 5.630 | 150,607 | -0.19(-3.26%) |
Jul 01, 2011 | 5.110 | 5.940 | 5.110 | 5.820 | 277,337 | +0.68(+13.23%) |
Jun 30, 2011 | 5.100 | 5.180 | 5.030 | 5.140 | 117,666 | +0.08(+1.58%) |
Jun 29, 2011 | 5.100 | 5.200 | 5.055 | 5.060 | 87,204 | -0.01(-0.20%) |
Jun 28, 2011 | 4.930 | 5.080 | 4.780 | 5.070 | 144,987 | +0.15(+3.05%) |
Jun 27, 2011 | 4.850 | 4.970 | 4.810 | 4.920 | 83,852 | +0.04(+0.82%) |
Jun 24, 2011 | 4.930 | 5.010 | 4.800 | 4.880 | 335,541 | -0.02(-0.41%) |
Jun 23, 2011 | 4.760 | 4.950 | 4.690 | 4.900 | 198,512 | +0.27(+5.83%) |
Jun 22, 2011 | 5.040 | 5.100 | 4.620 | 4.630 | 147,157 | -0.47(-9.22%) |
Jun 21, 2011 | 5.070 | 5.130 | 4.910 | 5.100 | 92,705 | +0.10(+2.00%) |
Jun 20, 2011 | 5.060 | 5.190 | 4.950 | 5.000 | 108,420 | +0.00(+0.00%) |
Jun 17, 2011 | 4.950 | 5.070 | 4.900 | 5.000 | 189,450 | +0.08(+1.63%) |
Jun 16, 2011 | 4.830 | 5.010 | 4.830 | 4.920 | 121,865 | +0.12(+2.50%) |
Jun 15, 2011 | 4.910 | 5.430 | 4.760 | 4.800 | 342,718 | -0.20(-4.00%) |
Jun 14, 2011 | 4.830 | 5.070 | 4.720 | 5.000 | 80,660 | +0.24(+5.04%) |
Jun 13, 2011 | 4.960 | 4.960 | 4.500 | 4.760 | 254,363 | -0.19(-3.84%) |
Jun 10, 2011 | 5.100 | 5.330 | 4.850 | 4.950 | 190,922 | -0.21(-4.07%) |
Jun 09, 2011 | 5.580 | 5.660 | 5.125 | 5.160 | 206,994 | -0.39(-7.03%) |
Jun 08, 2011 | 5.650 | 5.780 | 5.470 | 5.550 | 117,059 | -0.19(-3.31%) |
Jun 07, 2011 | 5.810 | 5.950 | 5.700 | 5.740 | 166,268 | -0.03(-0.52%) |
Jun 06, 2011 | 5.851 | 5.960 | 5.590 | 5.770 | 130,708 | -0.10(-1.70%) |
Jun 03, 2011 | 6.000 | 6.100 | 5.830 | 5.870 | 153,159 | +0.18(+3.16%) |
May 24, 2011 | 5.860 | 5.910 | 5.680 | 5.690 | 100,538 | -0.12(-2.07%) |
May 23, 2011 | 5.770 | 5.920 | 5.630 | 5.810 | 86,917 | -0.09(-1.53%) |
May 20, 2011 | 5.920 | 6.000 | 5.830 | 5.900 | 99,455 | -0.07(-1.17%) |
May 19, 2011 | 6.070 | 6.070 | 5.820 | 5.970 | 66,954 | -0.04(-0.67%) |
May 18, 2011 | 5.880 | 6.070 | 5.850 | 6.010 | 94,823 | +0.14(+2.39%) |
May 17, 2011 | 5.860 | 6.000 | 5.790 | 5.870 | 72,122 | -0.05(-0.84%) |
May 16, 2011 | 6.010 | 6.040 | 5.900 | 5.920 | 224,662 | -0.15(-2.47%) |
May 13, 2011 | 5.730 | 6.150 | 5.600 | 6.070 | 212,806 | +0.34(+5.93%) |
May 12, 2011 | 5.600 | 5.740 | 5.580 | 5.730 | 108,029 | +0.12(+2.14%) |
May 11, 2011 | 5.860 | 5.880 | 5.570 | 5.610 | 130,757 | -0.26(-4.43%) |
May 10, 2011 | 5.730 | 5.930 | 5.710 | 5.870 | 88,122 | +0.20(+3.53%) |
May 09, 2011 | 5.580 | 5.760 | 5.300 | 5.670 | 101,972 | +0.02(+0.35%) |
May 06, 2011 | 5.600 | 5.690 | 5.500 | 5.650 | 139,984 | +0.13(+2.36%) |
May 05, 2011 | 5.580 | 5.750 | 5.440 | 5.520 | 117,857 | -0.09(-1.60%) |
May 04, 2011 | 5.750 | 5.900 | 5.610 | 5.610 | 122,488 | -0.17(-2.94%) |
May 03, 2011 | 5.780 | 5.990 | 5.630 | 5.780 | 126,746 | -0.01(-0.17%) |