Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.512 | 5.512 | 5.257 | 5.280 | 79,582 | -0.23(-4.21%) |
Apr 27, 2012 | 5.319 | 5.512 | 5.249 | 5.512 | 79,862 | +0.23(+4.39%) |
Apr 26, 2012 | 5.280 | 5.319 | 5.226 | 5.280 | 33,277 | +0.00(+0.00%) |
Apr 25, 2012 | 5.273 | 5.324 | 5.226 | 5.280 | 59,661 | +0.11(+2.09%) |
Apr 24, 2012 | 4.971 | 5.188 | 4.956 | 5.172 | 44,534 | +0.19(+3.88%) |
Apr 23, 2012 | 4.871 | 5.002 | 4.855 | 4.979 | 75,030 | +0.02(+0.31%) |
Apr 20, 2012 | 5.126 | 5.126 | 4.940 | 4.963 | 80,979 | +0.08(+1.58%) |
Apr 19, 2012 | 5.087 | 5.102 | 4.840 | 4.886 | 75,585 | -0.20(-3.95%) |
Apr 18, 2012 | 5.211 | 5.280 | 5.064 | 5.087 | 45,827 | -0.19(-3.52%) |
Apr 17, 2012 | 5.126 | 5.319 | 5.126 | 5.273 | 50,523 | +0.22(+4.44%) |
Apr 16, 2012 | 5.102 | 5.133 | 4.994 | 5.048 | 37,966 | +0.00(+0.00%) |
Apr 13, 2012 | 5.126 | 5.164 | 5.041 | 5.048 | 71,274 | -0.09(-1.80%) |
Apr 12, 2012 | 5.002 | 5.164 | 5.002 | 5.141 | 75,258 | +0.12(+2.47%) |
Apr 11, 2012 | 4.917 | 5.017 | 4.855 | 5.017 | 67,640 | +0.18(+3.67%) |
Apr 10, 2012 | 5.064 | 5.064 | 4.832 | 4.840 | 157,603 | -0.22(-4.28%) |
Apr 09, 2012 | 5.033 | 5.110 | 4.971 | 5.056 | 114,694 | -0.09(-1.65%) |
Apr 05, 2012 | 5.180 | 5.234 | 5.110 | 5.141 | 70,844 | -0.05(-1.04%) |
Apr 04, 2012 | 5.288 | 5.296 | 5.141 | 5.195 | 115,631 | -0.12(-2.33%) |
Apr 03, 2012 | 5.450 | 5.450 | 5.319 | 5.319 | 103,506 | -0.13(-2.41%) |
Apr 02, 2012 | 5.334 | 5.458 | 5.311 | 5.450 | 115,890 | +0.11(+2.03%) |
Mar 30, 2012 | 5.528 | 5.528 | 5.327 | 5.342 | 137,744 | -0.14(-2.54%) |
Mar 29, 2012 | 5.334 | 5.489 | 5.265 | 5.481 | 82,659 | +0.12(+2.31%) |
Mar 28, 2012 | 5.458 | 5.458 | 5.273 | 5.358 | 75,241 | -0.12(-2.12%) |
Mar 27, 2012 | 5.435 | 5.559 | 5.435 | 5.474 | 82,180 | +0.04(+0.71%) |
Mar 26, 2012 | 5.381 | 5.488 | 5.257 | 5.435 | 121,559 | +0.11(+2.03%) |
Mar 23, 2012 | 5.172 | 5.327 | 5.141 | 5.327 | 69,959 | +0.18(+3.45%) |
Mar 22, 2012 | 5.118 | 5.195 | 5.102 | 5.149 | 63,304 | -0.05(-1.04%) |
Mar 21, 2012 | 5.203 | 5.273 | 5.188 | 5.203 | 55,283 | +0.04(+0.75%) |
Mar 20, 2012 | 5.111 | 5.233 | 5.111 | 5.164 | 105,234 | -0.02(-0.30%) |
Mar 19, 2012 | 4.880 | 5.203 | 4.873 | 5.180 | 62,442 | +0.31(+6.47%) |
Mar 16, 2012 | 5.034 | 5.034 | 4.865 | 4.865 | 136,443 | -0.12(-2.46%) |
Mar 15, 2012 | 5.065 | 5.065 | 4.896 | 4.988 | 63,701 | -0.02(-0.46%) |
Mar 14, 2012 | 5.187 | 5.195 | 5.011 | 5.011 | 70,709 | -0.17(-3.26%) |
Mar 13, 2012 | 5.065 | 5.187 | 5.011 | 5.180 | 59,357 | +0.18(+3.53%) |
Mar 12, 2012 | 5.034 | 5.057 | 4.949 | 5.003 | 51,322 | -0.02(-0.31%) |
Mar 09, 2012 | 4.765 | 5.049 | 4.735 | 5.019 | 82,848 | +0.23(+4.81%) |
Mar 08, 2012 | 4.796 | 4.811 | 4.666 | 4.788 | 42,517 | +0.02(+0.32%) |
Mar 07, 2012 | 4.627 | 4.788 | 4.604 | 4.773 | 60,836 | +0.18(+3.84%) |
Mar 06, 2012 | 4.635 | 4.781 | 4.566 | 4.596 | 83,179 | -0.12(-2.60%) |
Mar 05, 2012 | 4.543 | 4.750 | 4.504 | 4.719 | 44,250 | +0.15(+3.36%) |
Mar 02, 2012 | 4.650 | 4.704 | 4.550 | 4.566 | 167,935 | -0.08(-1.65%) |
Mar 01, 2012 | 4.750 | 4.827 | 4.627 | 4.643 | 84,836 | -0.08(-1.79%) |
Feb 29, 2012 | 5.049 | 5.137 | 4.643 | 4.727 | 175,025 | -0.32(-6.38%) |
Feb 28, 2012 | 5.118 | 5.118 | 5.003 | 5.049 | 24,459 | -0.06(-1.20%) |
Feb 27, 2012 | 5.126 | 5.210 | 5.003 | 5.111 | 41,044 | -0.06(-1.19%) |
Feb 24, 2012 | 5.287 | 5.295 | 5.161 | 5.172 | 38,734 | -0.11(-2.03%) |
Feb 23, 2012 | 5.118 | 5.279 | 5.088 | 5.279 | 73,061 | +0.19(+3.77%) |
Feb 22, 2012 | 5.065 | 5.133 | 5.049 | 5.088 | 61,879 | +0.03(+0.61%) |
Feb 21, 2012 | 5.072 | 5.157 | 5.057 | 5.057 | 78,803 | +0.00(+0.00%) |
Feb 17, 2012 | 5.088 | 5.088 | 4.957 | 5.057 | 61,637 | +0.02(+0.30%) |
Feb 16, 2012 | 4.719 | 5.141 | 4.681 | 5.042 | 166,720 | +0.32(+6.83%) |
Feb 15, 2012 | 4.842 | 4.842 | 4.704 | 4.719 | 74,210 | -0.07(-1.44%) |
Feb 14, 2012 | 4.911 | 4.911 | 4.719 | 4.788 | 86,083 | -0.12(-2.50%) |
Feb 13, 2012 | 4.880 | 4.957 | 4.796 | 4.911 | 87,273 | +0.12(+2.40%) |
Feb 10, 2012 | 4.819 | 4.873 | 4.796 | 4.796 | 50,638 | -0.07(-1.42%) |
Feb 09, 2012 | 4.934 | 4.980 | 4.865 | 4.865 | 66,564 | -0.05(-1.09%) |
Feb 08, 2012 | 4.873 | 5.015 | 4.827 | 4.919 | 92,822 | +0.07(+1.42%) |
Feb 07, 2012 | 4.865 | 4.911 | 4.811 | 4.850 | 38,510 | -0.01(-0.16%) |
Feb 06, 2012 | 5.019 | 5.019 | 4.819 | 4.857 | 86,655 | -0.18(-3.51%) |
Feb 03, 2012 | 4.957 | 5.072 | 4.712 | 5.034 | 162,094 | +0.33(+7.01%) |
Feb 02, 2012 | 4.903 | 4.903 | 4.543 | 4.704 | 148,155 | -0.18(-3.77%) |
Feb 01, 2012 | 4.727 | 4.942 | 4.666 | 4.888 | 149,050 | +0.22(+4.77%) |
Jan 31, 2012 | 4.681 | 4.696 | 4.604 | 4.666 | 50,015 | +0.04(+0.83%) |
Jan 30, 2012 | 4.635 | 4.658 | 4.612 | 4.627 | 44,044 | -0.05(-1.15%) |
Jan 27, 2012 | 4.604 | 4.681 | 4.604 | 4.681 | 75,840 | +0.05(+0.99%) |
Jan 26, 2012 | 4.643 | 4.643 | 4.581 | 4.635 | 97,875 | +0.02(+0.50%) |
Jan 25, 2012 | 4.596 | 4.635 | 4.458 | 4.612 | 137,625 | +0.01(+0.17%) |
Jan 24, 2012 | 4.428 | 4.612 | 4.428 | 4.604 | 61,687 | +0.14(+3.09%) |
Jan 23, 2012 | 4.566 | 4.596 | 4.451 | 4.466 | 74,146 | -0.12(-2.51%) |
Jan 20, 2012 | 4.351 | 4.604 | 4.317 | 4.581 | 91,498 | +0.21(+4.74%) |
Jan 19, 2012 | 4.405 | 4.405 | 4.290 | 4.374 | 61,133 | -0.01(-0.18%) |
Jan 18, 2012 | 4.251 | 4.389 | 4.220 | 4.382 | 103,933 | +0.13(+3.07%) |
Jan 17, 2012 | 4.220 | 4.328 | 4.174 | 4.251 | 105,329 | +0.04(+0.91%) |
Jan 13, 2012 | 4.136 | 4.220 | 4.136 | 4.213 | 56,862 | +0.00(+0.00%) |
Jan 12, 2012 | 4.343 | 4.343 | 4.144 | 4.213 | 77,154 | -0.12(-2.83%) |
Jan 11, 2012 | 4.236 | 4.359 | 4.182 | 4.336 | 54,214 | +0.06(+1.44%) |
Jan 10, 2012 | 4.266 | 4.274 | 4.197 | 4.274 | 89,169 | +0.07(+1.64%) |
Jan 09, 2012 | 4.228 | 4.243 | 4.090 | 4.205 | 95,872 | -0.02(-0.36%) |
Jan 06, 2012 | 4.197 | 4.274 | 4.190 | 4.220 | 68,552 | -0.03(-0.72%) |
Jan 05, 2012 | 4.213 | 4.285 | 4.144 | 4.251 | 52,906 | +0.01(+0.18%) |
Jan 04, 2012 | 4.190 | 4.251 | 4.075 | 4.243 | 92,324 | +0.35(+9.07%) |
Dec 30, 2011 | 4.059 | 4.044 | 3.860 | 3.890 | 165,589 | -0.17(-4.16%) |
Dec 29, 2011 | 4.059 | 4.121 | 3.967 | 4.059 | 348,232 | +0.04(+0.95%) |
Dec 28, 2011 | 4.228 | 4.290 | 4.006 | 4.021 | 186,523 | -0.22(-5.24%) |
Dec 27, 2011 | 4.397 | 4.412 | 4.213 | 4.243 | 149,500 | -0.17(-3.83%) |
Dec 23, 2011 | 4.481 | 4.481 | 4.374 | 4.412 | 49,557 | +0.01(+0.17%) |
Dec 21, 2011 | 4.351 | 4.451 | 4.243 | 4.405 | 51,287 | +0.02(+0.35%) |
Dec 20, 2011 | 4.290 | 4.420 | 4.290 | 4.389 | 162,209 | +0.23(+5.48%) |
Dec 19, 2011 | 4.328 | 4.420 | 4.146 | 4.161 | 98,911 | -0.11(-2.67%) |
Dec 16, 2011 | 4.420 | 4.420 | 4.222 | 4.275 | 180,557 | -0.10(-2.26%) |
Dec 15, 2011 | 4.359 | 4.450 | 4.306 | 4.374 | 100,764 | +0.10(+2.31%) |
Dec 14, 2011 | 4.123 | 4.298 | 4.123 | 4.275 | 117,503 | +0.11(+2.74%) |
Dec 13, 2011 | 4.435 | 4.488 | 4.138 | 4.161 | 89,568 | -0.24(-5.53%) |
Dec 12, 2011 | 4.397 | 4.450 | 4.313 | 4.404 | 97,262 | -0.07(-1.53%) |
Dec 09, 2011 | 4.382 | 4.541 | 4.351 | 4.473 | 133,257 | +0.13(+2.98%) |
Dec 08, 2011 | 4.427 | 4.482 | 4.321 | 4.344 | 89,079 | -0.12(-2.73%) |
Dec 07, 2011 | 4.549 | 4.549 | 4.404 | 4.465 | 120,031 | -0.13(-2.81%) |
Dec 06, 2011 | 4.473 | 4.602 | 4.366 | 4.595 | 109,602 | +0.11(+2.55%) |
Dec 05, 2011 | 4.564 | 4.564 | 4.382 | 4.481 | 128,944 | -0.02(-0.34%) |
Dec 02, 2011 | 4.549 | 4.602 | 4.427 | 4.496 | 86,520 | +0.05(+1.20%) |
Dec 01, 2011 | 4.587 | 4.587 | 4.412 | 4.443 | 123,305 | -0.17(-3.79%) |
Nov 30, 2011 | 4.298 | 4.633 | 4.298 | 4.617 | 282,258 | +0.56(+13.67%) |
Nov 29, 2011 | 4.191 | 4.214 | 4.009 | 4.062 | 73,404 | -0.14(-3.44%) |
Nov 28, 2011 | 4.024 | 4.214 | 4.024 | 4.207 | 120,472 | +0.37(+9.50%) |
Nov 25, 2011 | 3.834 | 3.978 | 3.826 | 3.842 | 44,123 | -0.02(-0.39%) |
Nov 23, 2011 | 4.017 | 4.039 | 3.830 | 3.857 | 127,066 | -0.21(-5.06%) |
Nov 22, 2011 | 4.153 | 4.184 | 4.055 | 4.062 | 62,569 | -0.10(-2.38%) |
Nov 21, 2011 | 4.138 | 4.268 | 4.138 | 4.161 | 103,423 | -0.08(-1.97%) |
Nov 18, 2011 | 4.169 | 4.283 | 4.169 | 4.245 | 81,596 | +0.08(+1.82%) |
Nov 17, 2011 | 4.222 | 4.336 | 4.153 | 4.169 | 63,563 | -0.05(-1.08%) |
Nov 16, 2011 | 4.412 | 4.519 | 4.207 | 4.214 | 83,802 | -0.27(-5.94%) |
Nov 15, 2011 | 4.252 | 4.519 | 4.252 | 4.481 | 87,510 | +0.20(+4.62%) |
Nov 14, 2011 | 4.488 | 4.488 | 4.222 | 4.283 | 78,378 | -0.24(-5.22%) |
Nov 11, 2011 | 4.336 | 4.526 | 4.290 | 4.519 | 91,687 | +0.24(+5.69%) |
Nov 10, 2011 | 4.321 | 4.336 | 4.199 | 4.275 | 74,604 | +0.05(+1.26%) |
Nov 09, 2011 | 4.374 | 4.488 | 4.222 | 4.222 | 190,843 | -0.32(-7.04%) |
Nov 08, 2011 | 4.587 | 4.595 | 4.374 | 4.541 | 107,096 | -0.02(-0.33%) |
Nov 07, 2011 | 4.435 | 4.557 | 4.336 | 4.557 | 104,221 | +0.13(+2.92%) |
Nov 04, 2011 | 4.443 | 4.473 | 4.321 | 4.427 | 103,516 | -0.09(-2.02%) |
Nov 03, 2011 | 4.290 | 4.541 | 4.108 | 4.519 | 137,090 | +0.33(+7.80%) |
Nov 02, 2011 | 4.100 | 4.222 | 4.062 | 4.191 | 70,247 | +0.19(+4.75%) |
Nov 01, 2011 | 4.115 | 4.268 | 3.956 | 4.001 | 142,367 | -0.28(-6.57%) |
Oct 31, 2011 | 4.404 | 4.503 | 4.283 | 4.283 | 96,921 | -0.25(-5.54%) |
Oct 28, 2011 | 4.488 | 4.564 | 4.481 | 4.534 | 153,189 | -0.01(-0.17%) |
Oct 27, 2011 | 4.435 | 4.564 | 4.359 | 4.541 | 290,139 | +0.17(+3.83%) |
Oct 26, 2011 | 4.268 | 4.389 | 4.085 | 4.374 | 94,042 | +0.19(+4.55%) |
Oct 25, 2011 | 4.344 | 4.344 | 4.146 | 4.184 | 82,752 | -0.21(-4.68%) |
Oct 24, 2011 | 4.191 | 4.473 | 4.161 | 4.389 | 113,297 | +0.22(+5.29%) |
Oct 21, 2011 | 4.245 | 4.245 | 4.024 | 4.169 | 110,560 | +0.02(+0.55%) |
Oct 20, 2011 | 4.093 | 4.169 | 3.940 | 4.146 | 78,997 | +0.07(+1.68%) |
Oct 19, 2011 | 4.275 | 4.306 | 4.055 | 4.077 | 89,174 | -0.21(-4.96%) |
Oct 18, 2011 | 3.971 | 4.336 | 3.819 | 4.290 | 120,523 | +0.33(+8.46%) |
Oct 17, 2011 | 4.268 | 4.305 | 3.933 | 3.956 | 112,528 | -0.38(-8.77%) |
Oct 14, 2011 | 4.260 | 4.336 | 4.169 | 4.336 | 71,885 | +0.16(+3.83%) |
Oct 13, 2011 | 4.093 | 4.191 | 3.940 | 4.176 | 52,059 | +0.04(+0.92%) |
Oct 12, 2011 | 3.895 | 4.169 | 3.864 | 4.138 | 114,602 | +0.26(+6.67%) |
Oct 11, 2011 | 3.819 | 3.948 | 3.659 | 3.880 | 125,466 | +0.00(+0.00%) |
Oct 10, 2011 | 3.773 | 3.880 | 3.689 | 3.880 | 118,082 | +0.20(+5.37%) |
Oct 07, 2011 | 3.880 | 3.880 | 3.613 | 3.682 | 125,347 | -0.19(-4.91%) |
Oct 06, 2011 | 3.819 | 3.880 | 3.804 | 3.872 | 109,094 | +0.00(+0.00%) |
Oct 05, 2011 | 3.910 | 3.940 | 3.773 | 3.872 | 74,572 | -0.05(-1.16%) |
Oct 04, 2011 | 3.553 | 3.925 | 3.530 | 3.918 | 283,068 | +0.34(+9.57%) |
Oct 03, 2011 | 3.659 | 3.887 | 3.522 | 3.575 | 191,653 | -0.12(-3.29%) |
Sep 30, 2011 | 3.758 | 3.880 | 3.682 | 3.697 | 119,881 | -0.17(-4.33%) |
Sep 29, 2011 | 3.765 | 3.864 | 3.598 | 3.864 | 77,690 | +0.25(+6.95%) |
Sep 28, 2011 | 3.864 | 3.880 | 3.613 | 3.613 | 128,941 | -0.24(-6.31%) |
Sep 27, 2011 | 3.895 | 3.948 | 3.796 | 3.857 | 105,428 | +0.05(+1.40%) |
Sep 26, 2011 | 3.743 | 3.811 | 3.591 | 3.804 | 48,921 | +0.11(+3.09%) |
Sep 23, 2011 | 3.667 | 3.811 | 3.575 | 3.689 | 85,127 | +0.03(+0.83%) |
Sep 22, 2011 | 3.507 | 3.735 | 3.507 | 3.659 | 142,815 | +0.09(+2.56%) |
Sep 21, 2011 | 3.613 | 3.696 | 3.560 | 3.568 | 118,109 | -0.04(-1.05%) |
Sep 20, 2011 | 3.726 | 3.839 | 3.606 | 3.606 | 95,671 | -0.10(-2.64%) |
Sep 19, 2011 | 3.546 | 3.734 | 3.546 | 3.704 | 99,188 | +0.07(+1.86%) |
Sep 16, 2011 | 3.847 | 3.847 | 3.583 | 3.636 | 265,122 | -0.16(-4.17%) |
Sep 15, 2011 | 3.914 | 3.952 | 3.696 | 3.794 | 67,618 | -0.07(-1.75%) |
Sep 14, 2011 | 3.734 | 3.899 | 3.628 | 3.862 | 111,312 | +0.19(+5.12%) |
Sep 13, 2011 | 3.764 | 3.807 | 3.658 | 3.674 | 93,062 | -0.06(-1.61%) |
Sep 12, 2011 | 3.681 | 3.771 | 3.681 | 3.734 | 71,993 | +0.02(+0.40%) |
Sep 09, 2011 | 3.847 | 3.862 | 3.655 | 3.719 | 143,227 | -0.17(-4.45%) |
Sep 08, 2011 | 4.133 | 4.208 | 3.884 | 3.892 | 80,258 | -0.28(-6.68%) |
Sep 07, 2011 | 3.997 | 4.185 | 3.899 | 4.170 | 136,661 | +0.28(+7.16%) |
Sep 06, 2011 | 3.636 | 3.922 | 3.636 | 3.892 | 101,703 | +0.14(+3.82%) |
Sep 02, 2011 | 3.914 | 3.990 | 3.734 | 3.749 | 214,305 | -0.23(-5.86%) |
Sep 01, 2011 | 4.283 | 4.343 | 3.922 | 3.982 | 84,878 | -0.31(-7.19%) |
Aug 31, 2011 | 4.411 | 4.441 | 4.264 | 4.291 | 85,718 | -0.09(-2.06%) |
Aug 30, 2011 | 4.381 | 4.406 | 4.170 | 4.381 | 65,477 | -0.06(-1.36%) |
Aug 29, 2011 | 4.193 | 4.449 | 4.125 | 4.441 | 113,886 | +0.32(+7.66%) |
Aug 26, 2011 | 4.035 | 4.208 | 3.952 | 4.125 | 47,003 | +0.05(+1.29%) |
Aug 25, 2011 | 4.336 | 4.336 | 3.997 | 4.072 | 82,315 | -0.22(-5.09%) |
Aug 24, 2011 | 4.170 | 4.334 | 4.088 | 4.291 | 61,693 | +0.10(+2.33%) |
Aug 23, 2011 | 3.847 | 4.208 | 3.817 | 4.193 | 224,798 | +0.38(+9.86%) |
Aug 22, 2011 | 4.012 | 4.088 | 3.794 | 3.817 | 116,016 | -0.04(-0.98%) |
Aug 19, 2011 | 3.809 | 4.042 | 3.809 | 3.854 | 83,769 | -0.02(-0.58%) |
Aug 18, 2011 | 4.140 | 4.193 | 3.869 | 3.877 | 203,814 | -0.29(-6.87%) |
Aug 17, 2011 | 4.223 | 4.313 | 4.148 | 4.163 | 74,542 | -0.08(-1.78%) |
Aug 16, 2011 | 4.268 | 4.336 | 4.178 | 4.238 | 104,271 | -0.12(-2.76%) |
Aug 15, 2011 | 4.246 | 4.359 | 4.148 | 4.359 | 122,286 | +0.20(+4.89%) |
Aug 12, 2011 | 4.411 | 4.434 | 4.140 | 4.155 | 106,169 | -0.20(-4.50%) |
Aug 11, 2011 | 4.185 | 4.404 | 4.140 | 4.351 | 179,547 | +0.20(+4.71%) |
Aug 10, 2011 | 4.456 | 4.667 | 4.148 | 4.155 | 136,218 | -0.51(-10.97%) |
Aug 09, 2011 | 4.359 | 4.667 | 4.140 | 4.667 | 307,278 | +0.48(+11.51%) |
Aug 08, 2011 | 4.261 | 4.554 | 4.185 | 4.185 | 208,521 | -0.25(-5.60%) |
Aug 05, 2011 | 4.471 | 4.649 | 4.328 | 4.434 | 111,929 | +0.04(+0.86%) |
Aug 04, 2011 | 4.825 | 4.825 | 4.396 | 4.396 | 190,126 | -0.48(-9.88%) |
Aug 03, 2011 | 4.532 | 5.036 | 4.471 | 4.878 | 95,982 | +0.37(+8.18%) |
Aug 02, 2011 | 4.449 | 4.645 | 4.441 | 4.509 | 124,338 | +0.05(+1.01%) |
Aug 01, 2011 | 4.637 | 4.645 | 4.441 | 4.464 | 110,544 | -0.05(-1.17%) |
Jul 29, 2011 | 4.441 | 4.600 | 4.441 | 4.517 | 73,511 | +0.00(+0.00%) |
Jul 28, 2011 | 4.449 | 4.584 | 4.434 | 4.517 | 72,974 | +0.02(+0.50%) |
Jul 27, 2011 | 4.607 | 4.690 | 4.486 | 4.494 | 129,934 | -0.14(-3.08%) |
Jul 26, 2011 | 4.916 | 4.916 | 4.630 | 4.637 | 60,945 | -0.26(-5.23%) |
Jul 25, 2011 | 4.878 | 4.946 | 4.825 | 4.893 | 58,757 | -0.06(-1.22%) |
Jul 22, 2011 | 4.998 | 5.075 | 4.946 | 4.953 | 53,236 | -0.12(-2.37%) |
Jul 21, 2011 | 4.998 | 5.081 | 4.968 | 5.074 | 54,277 | +0.08(+1.51%) |
Jul 20, 2011 | 5.066 | 5.066 | 4.901 | 4.998 | 25,848 | -0.05(-1.04%) |
Jul 19, 2011 | 4.908 | 5.074 | 4.818 | 5.051 | 70,008 | +0.23(+4.84%) |
Jul 18, 2011 | 4.983 | 4.983 | 4.788 | 4.818 | 58,590 | -0.23(-4.48%) |
Jul 15, 2011 | 4.878 | 5.066 | 4.878 | 5.044 | 113,947 | +0.20(+4.04%) |
Jul 14, 2011 | 5.119 | 5.119 | 4.840 | 4.848 | 67,832 | -0.27(-5.29%) |
Jul 13, 2011 | 5.059 | 5.209 | 4.961 | 5.119 | 81,871 | +0.12(+2.41%) |
Jul 12, 2011 | 5.036 | 5.075 | 4.976 | 4.998 | 50,355 | -0.05(-1.04%) |
Jul 11, 2011 | 4.976 | 5.081 | 4.968 | 5.051 | 49,461 | -0.05(-0.89%) |
Jul 08, 2011 | 5.036 | 5.126 | 4.968 | 5.096 | 37,302 | -0.03(-0.59%) |
Jul 07, 2011 | 5.028 | 5.126 | 4.931 | 5.126 | 60,977 | +0.16(+3.18%) |
Jul 06, 2011 | 4.878 | 4.998 | 4.855 | 4.968 | 49,271 | +0.08(+1.54%) |
Jul 05, 2011 | 4.893 | 4.908 | 4.780 | 4.893 | 42,242 | +0.00(+0.00%) |
Jul 01, 2011 | 4.818 | 4.968 | 4.818 | 4.893 | 112,462 | +0.05(+1.09%) |
Jun 30, 2011 | 4.825 | 4.870 | 4.750 | 4.840 | 50,642 | +0.06(+1.26%) |
Jun 29, 2011 | 4.870 | 4.870 | 4.750 | 4.780 | 49,314 | -0.08(-1.55%) |
Jun 28, 2011 | 4.818 | 4.862 | 4.750 | 4.855 | 52,021 | +0.06(+1.26%) |
Jun 27, 2011 | 4.675 | 4.855 | 4.660 | 4.795 | 62,144 | +0.15(+3.24%) |
Jun 24, 2011 | 4.908 | 4.953 | 4.614 | 4.645 | 355,186 | -0.25(-5.08%) |
Jun 23, 2011 | 4.690 | 4.908 | 4.652 | 4.893 | 50,975 | +0.10(+2.04%) |
Jun 22, 2011 | 5.292 | 5.292 | 4.773 | 4.795 | 60,888 | -0.52(-9.77%) |
Jun 21, 2011 | 5.143 | 5.337 | 4.978 | 5.315 | 94,319 | +0.25(+4.87%) |
Jun 20, 2011 | 4.799 | 5.098 | 4.538 | 5.068 | 129,020 | +0.39(+8.31%) |
Jun 17, 2011 | 4.754 | 4.821 | 4.634 | 4.679 | 183,506 | -0.02(-0.48%) |
Jun 16, 2011 | 4.552 | 4.761 | 4.492 | 4.702 | 71,685 | +0.14(+3.11%) |
Jun 15, 2011 | 4.627 | 4.657 | 4.485 | 4.560 | 85,719 | -0.14(-3.02%) |
Jun 14, 2011 | 4.754 | 4.776 | 4.627 | 4.702 | 73,744 | +0.03(+0.64%) |
Jun 13, 2011 | 4.515 | 4.724 | 4.425 | 4.672 | 108,184 | +0.20(+4.51%) |
Jun 10, 2011 | 4.582 | 4.589 | 4.455 | 4.470 | 180,436 | -0.12(-2.61%) |
Jun 09, 2011 | 4.642 | 4.731 | 4.589 | 4.589 | 48,550 | -0.03(-0.65%) |
Jun 08, 2011 | 4.612 | 4.687 | 4.597 | 4.619 | 57,066 | -0.01(-0.32%) |
Jun 07, 2011 | 4.784 | 4.791 | 4.634 | 4.634 | 80,440 | -0.10(-2.05%) |
Jun 06, 2011 | 4.769 | 4.879 | 4.724 | 4.731 | 84,415 | -0.01(-0.31%) |
Jun 03, 2011 | 4.739 | 4.802 | 4.694 | 4.746 | 88,864 | +0.04(+0.79%) |
May 24, 2011 | 4.784 | 4.851 | 4.619 | 4.709 | 84,265 | -0.04(-0.79%) |
May 23, 2011 | 4.769 | 4.781 | 4.679 | 4.746 | 63,898 | -0.14(-2.91%) |
May 20, 2011 | 4.918 | 4.993 | 4.888 | 4.888 | 87,672 | -0.07(-1.51%) |
May 19, 2011 | 4.978 | 4.993 | 4.896 | 4.963 | 52,974 | +0.00(+0.00%) |
May 18, 2011 | 4.933 | 4.971 | 4.874 | 4.963 | 60,071 | +0.04(+0.91%) |
May 17, 2011 | 4.814 | 4.986 | 4.814 | 4.918 | 37,064 | +0.07(+1.39%) |
May 16, 2011 | 5.016 | 5.050 | 4.836 | 4.851 | 104,114 | -0.18(-3.49%) |
May 13, 2011 | 5.300 | 5.300 | 4.948 | 5.027 | 63,255 | -0.27(-5.15%) |
May 12, 2011 | 5.001 | 5.300 | 5.001 | 5.300 | 35,288 | +0.23(+4.57%) |
May 11, 2011 | 5.232 | 5.232 | 5.060 | 5.068 | 46,528 | -0.18(-3.42%) |
May 10, 2011 | 5.098 | 5.247 | 5.098 | 5.247 | 49,526 | +0.19(+3.85%) |
May 09, 2011 | 4.933 | 5.113 | 4.933 | 5.053 | 38,500 | +0.09(+1.81%) |
May 06, 2011 | 5.307 | 5.397 | 4.933 | 4.963 | 109,285 | -0.07(-1.34%) |
May 05, 2011 | 5.053 | 5.315 | 5.008 | 5.030 | 93,242 | -0.01(-0.30%) |
May 04, 2011 | 5.150 | 5.217 | 5.045 | 5.045 | 52,127 | -0.08(-1.60%) |
May 03, 2011 | 5.307 | 5.427 | 5.105 | 5.128 | 69,761 | -0.18(-3.38%) |