Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.640 | 3.670 | 3.560 | 3.570 | 191,414 | -0.07(-1.92%) |
Apr 27, 2012 | 3.660 | 3.710 | 3.590 | 3.640 | 133,774 | +0.03(+0.83%) |
Apr 26, 2012 | 3.660 | 3.690 | 3.600 | 3.610 | 92,526 | -0.07(-1.90%) |
Apr 25, 2012 | 3.620 | 3.756 | 3.570 | 3.680 | 213,965 | +0.11(+3.08%) |
Apr 24, 2012 | 3.600 | 3.620 | 3.559 | 3.570 | 281,748 | -0.02(-0.56%) |
Apr 23, 2012 | 3.720 | 3.740 | 3.580 | 3.590 | 317,878 | -0.22(-5.77%) |
Apr 20, 2012 | 3.950 | 3.950 | 3.750 | 3.810 | 170,265 | +0.01(+0.26%) |
Apr 19, 2012 | 3.790 | 3.870 | 3.762 | 3.800 | 129,485 | +0.03(+0.80%) |
Apr 18, 2012 | 3.830 | 3.830 | 3.770 | 3.770 | 87,854 | -0.10(-2.58%) |
Apr 17, 2012 | 3.870 | 3.980 | 3.850 | 3.870 | 113,743 | +0.05(+1.31%) |
Apr 16, 2012 | 3.780 | 3.860 | 3.720 | 3.820 | 85,757 | +0.05(+1.33%) |
Apr 13, 2012 | 3.850 | 3.860 | 3.730 | 3.770 | 129,964 | -0.12(-3.08%) |
Apr 12, 2012 | 3.700 | 3.920 | 3.700 | 3.890 | 175,206 | +0.19(+4.99%) |
Apr 11, 2012 | 3.720 | 3.780 | 3.650 | 3.705 | 182,235 | +0.04(+0.95%) |
Apr 10, 2012 | 3.790 | 3.850 | 3.650 | 3.670 | 240,309 | -0.10(-2.65%) |
Apr 09, 2012 | 3.810 | 3.850 | 3.750 | 3.770 | 204,681 | -0.12(-3.08%) |
Apr 05, 2012 | 3.920 | 4.020 | 3.870 | 3.890 | 143,842 | -0.07(-1.77%) |
Apr 04, 2012 | 3.880 | 3.990 | 3.810 | 3.960 | 204,846 | +0.02(+0.51%) |
Apr 03, 2012 | 4.030 | 4.060 | 3.880 | 3.940 | 219,599 | -0.11(-2.72%) |
Apr 02, 2012 | 4.040 | 4.060 | 3.980 | 4.050 | 198,186 | -0.02(-0.49%) |
Mar 30, 2012 | 4.130 | 4.200 | 4.050 | 4.070 | 235,248 | -0.01(-0.25%) |
Mar 29, 2012 | 4.000 | 4.090 | 4.000 | 4.080 | 148,156 | +0.03(+0.74%) |
Mar 28, 2012 | 3.970 | 4.070 | 3.970 | 4.050 | 214,958 | +0.06(+1.50%) |
Mar 27, 2012 | 3.830 | 4.070 | 3.770 | 3.990 | 555,013 | +0.18(+4.72%) |
Mar 26, 2012 | 3.780 | 3.820 | 3.700 | 3.810 | 205,507 | +0.06(+1.60%) |
Mar 23, 2012 | 3.590 | 3.810 | 3.580 | 3.750 | 391,847 | +0.22(+6.23%) |
Mar 22, 2012 | 3.440 | 3.580 | 3.440 | 3.530 | 112,236 | +0.03(+0.86%) |
Mar 21, 2012 | 3.470 | 3.550 | 3.470 | 3.500 | 118,409 | +0.04(+1.16%) |
Mar 20, 2012 | 3.510 | 3.550 | 3.430 | 3.460 | 146,358 | -0.09(-2.54%) |
Mar 19, 2012 | 3.460 | 3.660 | 3.370 | 3.550 | 173,946 | +0.08(+2.31%) |
Mar 16, 2012 | 3.500 | 3.510 | 3.450 | 3.470 | 277,264 | -0.02(-0.57%) |
Mar 15, 2012 | 3.420 | 3.490 | 3.410 | 3.490 | 172,853 | +0.07(+2.05%) |
Mar 14, 2012 | 3.510 | 3.534 | 3.350 | 3.420 | 304,148 | -0.21(-5.79%) |
Mar 13, 2012 | 3.470 | 3.630 | 3.445 | 3.630 | 462,613 | +0.18(+5.22%) |
Mar 12, 2012 | 3.400 | 3.490 | 3.380 | 3.450 | 159,185 | +0.06(+1.77%) |
Mar 09, 2012 | 3.310 | 3.410 | 3.290 | 3.390 | 280,224 | +0.09(+2.73%) |
Mar 08, 2012 | 3.300 | 3.390 | 3.230 | 3.300 | 450,901 | -0.08(-2.37%) |
Mar 07, 2012 | 3.270 | 3.530 | 3.270 | 3.380 | 495,673 | +0.08(+2.42%) |
Mar 06, 2012 | 3.300 | 3.430 | 3.260 | 3.300 | 198,662 | -0.04(-1.20%) |
Mar 05, 2012 | 3.350 | 3.420 | 3.290 | 3.340 | 152,813 | -0.01(-0.30%) |
Mar 02, 2012 | 3.500 | 3.530 | 3.280 | 3.350 | 284,169 | -0.13(-3.74%) |
Mar 01, 2012 | 3.620 | 3.660 | 3.470 | 3.480 | 156,658 | -0.12(-3.33%) |
Feb 29, 2012 | 3.700 | 3.718 | 3.600 | 3.600 | 188,118 | -0.08(-2.17%) |
Feb 28, 2012 | 3.670 | 3.710 | 3.614 | 3.680 | 156,925 | +0.01(+0.14%) |
Feb 27, 2012 | 3.680 | 3.710 | 3.630 | 3.675 | 106,098 | -0.03(-0.68%) |
Feb 24, 2012 | 3.730 | 3.760 | 3.700 | 3.700 | 74,269 | -0.03(-0.80%) |
Feb 23, 2012 | 3.640 | 3.740 | 3.592 | 3.730 | 160,524 | +0.10(+2.75%) |
Feb 22, 2012 | 3.670 | 3.710 | 3.620 | 3.630 | 98,395 | -0.04(-1.09%) |
Feb 21, 2012 | 3.830 | 3.830 | 3.660 | 3.670 | 154,547 | -0.16(-4.18%) |
Feb 17, 2012 | 3.890 | 3.915 | 3.790 | 3.830 | 125,342 | -0.03(-0.78%) |
Feb 16, 2012 | 3.730 | 3.860 | 3.720 | 3.860 | 186,459 | +0.11(+2.93%) |
Feb 15, 2012 | 3.760 | 3.800 | 3.720 | 3.750 | 151,031 | +0.01(+0.27%) |
Feb 14, 2012 | 3.780 | 3.825 | 3.710 | 3.740 | 132,558 | -0.07(-1.84%) |
Feb 13, 2012 | 3.790 | 3.830 | 3.750 | 3.810 | 215,772 | +0.07(+1.87%) |
Feb 10, 2012 | 3.820 | 3.877 | 3.730 | 3.740 | 164,622 | -0.14(-3.61%) |
Feb 09, 2012 | 3.950 | 3.951 | 3.870 | 3.880 | 105,856 | -0.07(-1.77%) |
Feb 08, 2012 | 3.930 | 3.975 | 3.890 | 3.950 | 78,334 | +0.04(+1.02%) |
Feb 07, 2012 | 3.950 | 3.980 | 3.910 | 3.910 | 135,115 | -0.06(-1.51%) |
Feb 06, 2012 | 3.960 | 3.990 | 3.911 | 3.970 | 91,537 | -0.03(-0.75%) |
Feb 03, 2012 | 4.000 | 4.020 | 3.980 | 4.000 | 322,915 | +0.03(+0.76%) |
Feb 02, 2012 | 3.980 | 4.000 | 3.920 | 3.970 | 168,812 | -0.03(-0.75%) |
Feb 01, 2012 | 3.930 | 4.000 | 3.880 | 4.000 | 259,487 | +0.12(+3.09%) |
Jan 31, 2012 | 3.920 | 3.920 | 3.820 | 3.880 | 119,178 | +0.00(+0.00%) |
Jan 30, 2012 | 3.810 | 3.900 | 3.800 | 3.880 | 124,321 | +0.02(+0.52%) |
Jan 27, 2012 | 3.800 | 3.870 | 3.770 | 3.860 | 143,914 | +0.03(+0.78%) |
Jan 26, 2012 | 3.830 | 3.890 | 3.810 | 3.830 | 132,927 | +0.03(+0.79%) |
Jan 25, 2012 | 3.520 | 3.810 | 3.520 | 3.800 | 241,542 | -0.10(-2.56%) |
Jan 24, 2012 | 3.870 | 3.930 | 3.870 | 3.900 | 165,777 | +0.01(+0.26%) |
Jan 23, 2012 | 3.930 | 3.980 | 3.865 | 3.890 | 72,896 | -0.04(-1.02%) |
Jan 20, 2012 | 3.940 | 3.990 | 3.920 | 3.930 | 134,035 | -0.02(-0.51%) |
Jan 19, 2012 | 4.000 | 4.000 | 3.940 | 3.950 | 94,607 | -0.03(-0.75%) |
Jan 18, 2012 | 3.870 | 3.980 | 3.850 | 3.980 | 188,087 | +0.12(+3.11%) |
Jan 17, 2012 | 3.930 | 3.970 | 3.850 | 3.860 | 178,072 | -0.02(-0.52%) |
Jan 13, 2012 | 4.000 | 4.010 | 3.880 | 3.880 | 114,683 | -0.19(-4.67%) |
Jan 12, 2012 | 3.990 | 4.070 | 3.940 | 4.070 | 123,735 | +0.07(+1.75%) |
Jan 11, 2012 | 3.990 | 4.010 | 3.945 | 4.000 | 110,000 | +0.00(+0.00%) |
Jan 10, 2012 | 4.000 | 4.000 | 3.920 | 4.000 | 114,945 | +0.05(+1.27%) |
Jan 09, 2012 | 3.940 | 3.975 | 3.860 | 3.950 | 158,673 | +0.02(+0.51%) |
Jan 06, 2012 | 3.980 | 3.980 | 3.890 | 3.930 | 99,875 | -0.04(-1.01%) |
Jan 05, 2012 | 3.840 | 4.000 | 3.840 | 3.970 | 137,175 | +0.10(+2.58%) |
Jan 04, 2012 | 3.960 | 4.010 | 3.860 | 3.870 | 182,629 | -0.01(-0.26%) |
Dec 30, 2011 | 3.940 | 3.970 | 3.870 | 3.880 | 127,927 | -0.06(-1.52%) |
Dec 29, 2011 | 3.900 | 3.950 | 3.870 | 3.940 | 88,933 | +0.07(+1.81%) |
Dec 28, 2011 | 4.030 | 4.030 | 3.870 | 3.870 | 101,179 | -0.16(-3.97%) |
Dec 27, 2011 | 4.010 | 4.060 | 3.980 | 4.030 | 68,600 | -0.01(-0.25%) |
Dec 23, 2011 | 3.970 | 4.050 | 3.960 | 4.040 | 58,429 | +0.02(+0.50%) |
Dec 21, 2011 | 4.000 | 4.030 | 3.750 | 4.020 | 147,267 | +0.01(+0.25%) |
Dec 20, 2011 | 3.770 | 4.020 | 3.770 | 4.010 | 249,226 | +0.34(+9.26%) |
Dec 19, 2011 | 3.860 | 3.942 | 3.660 | 3.670 | 190,463 | -0.14(-3.67%) |
Dec 16, 2011 | 4.050 | 4.150 | 3.700 | 3.810 | 1,204,404 | -0.22(-5.46%) |
Dec 15, 2011 | 4.030 | 4.060 | 3.950 | 4.030 | 172,315 | +0.05(+1.26%) |
Dec 14, 2011 | 3.700 | 3.990 | 3.700 | 3.980 | 239,900 | +0.22(+5.85%) |
Dec 13, 2011 | 4.050 | 4.090 | 3.730 | 3.760 | 203,282 | -0.27(-6.70%) |
Dec 12, 2011 | 3.920 | 4.060 | 3.885 | 4.030 | 210,429 | +0.03(+0.75%) |
Dec 09, 2011 | 3.700 | 4.030 | 3.660 | 4.000 | 264,606 | +0.32(+8.70%) |
Dec 08, 2011 | 3.750 | 3.887 | 3.680 | 3.680 | 166,329 | -0.12(-3.16%) |
Dec 07, 2011 | 3.770 | 3.840 | 3.640 | 3.800 | 163,930 | +0.01(+0.26%) |
Dec 06, 2011 | 3.760 | 3.850 | 3.720 | 3.790 | 133,193 | +0.03(+0.80%) |
Dec 05, 2011 | 3.740 | 3.811 | 3.640 | 3.760 | 175,714 | +0.09(+2.45%) |
Dec 02, 2011 | 3.670 | 3.740 | 3.610 | 3.670 | 120,397 | +0.07(+1.94%) |
Dec 01, 2011 | 3.510 | 3.665 | 3.460 | 3.600 | 181,867 | +0.08(+2.27%) |
Nov 30, 2011 | 3.490 | 3.530 | 3.330 | 3.520 | 506,894 | +0.30(+9.32%) |
Nov 29, 2011 | 3.310 | 3.360 | 3.160 | 3.220 | 134,997 | -0.09(-2.72%) |
Nov 28, 2011 | 3.280 | 3.400 | 3.240 | 3.310 | 374,128 | +0.17(+5.41%) |
Nov 25, 2011 | 3.330 | 3.390 | 3.140 | 3.140 | 250,169 | -0.22(-6.55%) |
Nov 23, 2011 | 3.580 | 3.640 | 3.360 | 3.360 | 211,010 | -0.26(-7.18%) |
Nov 22, 2011 | 3.660 | 3.727 | 3.620 | 3.620 | 110,283 | -0.04(-1.09%) |
Nov 21, 2011 | 3.820 | 3.860 | 3.630 | 3.660 | 189,576 | -0.24(-6.15%) |
Nov 18, 2011 | 3.920 | 3.955 | 3.850 | 3.900 | 125,876 | -0.02(-0.51%) |
Nov 17, 2011 | 3.890 | 3.950 | 3.800 | 3.920 | 197,251 | +0.02(+0.51%) |
Nov 16, 2011 | 3.990 | 4.150 | 3.890 | 3.900 | 185,314 | -0.15(-3.70%) |
Nov 15, 2011 | 3.820 | 4.060 | 3.810 | 4.050 | 106,558 | +0.20(+5.19%) |
Nov 14, 2011 | 3.970 | 4.020 | 3.830 | 3.850 | 153,677 | -0.15(-3.75%) |
Nov 11, 2011 | 3.850 | 4.000 | 3.830 | 4.000 | 129,777 | +0.21(+5.54%) |
Nov 10, 2011 | 3.870 | 3.950 | 3.780 | 3.790 | 117,001 | +0.00(+0.00%) |
Nov 09, 2011 | 4.080 | 4.180 | 3.790 | 3.790 | 227,637 | -0.43(-10.19%) |
Nov 08, 2011 | 4.060 | 4.240 | 3.970 | 4.220 | 148,341 | +0.20(+4.98%) |
Nov 07, 2011 | 4.080 | 4.080 | 3.900 | 4.020 | 93,844 | -0.06(-1.47%) |
Nov 04, 2011 | 4.060 | 4.137 | 4.010 | 4.080 | 113,409 | -0.04(-0.97%) |
Nov 03, 2011 | 3.890 | 4.150 | 3.790 | 4.120 | 249,619 | +0.28(+7.29%) |
Nov 02, 2011 | 3.860 | 3.910 | 3.790 | 3.840 | 272,800 | +0.04(+1.05%) |
Nov 01, 2011 | 3.840 | 3.960 | 3.750 | 3.800 | 221,932 | -0.25(-6.17%) |
Oct 31, 2011 | 4.020 | 4.140 | 3.970 | 4.050 | 189,714 | -0.06(-1.46%) |
Oct 28, 2011 | 3.990 | 4.130 | 3.930 | 4.110 | 244,020 | +0.11(+2.75%) |
Oct 27, 2011 | 4.000 | 4.100 | 3.650 | 4.000 | 496,837 | +0.04(+1.01%) |
Oct 26, 2011 | 3.810 | 3.960 | 3.710 | 3.960 | 189,920 | +0.21(+5.60%) |
Oct 25, 2011 | 3.990 | 4.030 | 3.720 | 3.750 | 236,481 | -0.29(-7.18%) |
Oct 24, 2011 | 3.880 | 4.090 | 3.820 | 4.040 | 195,466 | +0.17(+4.39%) |
Oct 21, 2011 | 3.830 | 3.870 | 3.720 | 3.870 | 194,857 | +0.13(+3.48%) |
Oct 20, 2011 | 3.720 | 3.750 | 3.560 | 3.740 | 130,669 | +0.01(+0.27%) |
Oct 19, 2011 | 3.940 | 3.940 | 3.700 | 3.730 | 147,843 | -0.22(-5.57%) |
Oct 18, 2011 | 3.790 | 3.990 | 3.650 | 3.950 | 298,005 | +0.18(+4.77%) |
Oct 17, 2011 | 4.040 | 4.080 | 3.760 | 3.770 | 255,045 | -0.33(-8.05%) |
Oct 14, 2011 | 3.970 | 4.100 | 3.890 | 4.100 | 233,142 | +0.18(+4.59%) |
Oct 13, 2011 | 3.900 | 3.950 | 3.820 | 3.920 | 135,505 | -0.01(-0.25%) |
Oct 12, 2011 | 3.800 | 3.930 | 3.660 | 3.930 | 200,026 | +0.17(+4.52%) |
Oct 11, 2011 | 3.600 | 3.760 | 3.590 | 3.760 | 186,659 | +0.11(+3.01%) |
Oct 10, 2011 | 3.510 | 3.660 | 3.450 | 3.650 | 194,889 | +0.20(+5.80%) |
Oct 07, 2011 | 3.600 | 3.630 | 3.440 | 3.450 | 273,102 | -0.17(-4.70%) |
Oct 06, 2011 | 3.560 | 3.630 | 3.490 | 3.620 | 218,768 | +0.06(+1.69%) |
Oct 05, 2011 | 3.670 | 3.730 | 3.530 | 3.560 | 197,670 | -0.20(-5.32%) |
Oct 04, 2011 | 3.070 | 3.790 | 3.070 | 3.760 | 511,243 | +0.67(+21.68%) |
Oct 03, 2011 | 3.390 | 3.500 | 3.080 | 3.090 | 377,994 | -0.34(-9.91%) |
Sep 30, 2011 | 3.470 | 3.570 | 3.420 | 3.430 | 243,828 | -0.09(-2.56%) |
Sep 29, 2011 | 3.610 | 3.610 | 3.370 | 3.520 | 194,072 | +0.01(+0.28%) |
Sep 28, 2011 | 3.680 | 3.710 | 3.510 | 3.510 | 268,809 | -0.18(-4.88%) |
Sep 27, 2011 | 3.660 | 3.770 | 3.590 | 3.690 | 283,119 | +0.09(+2.50%) |
Sep 26, 2011 | 3.530 | 3.620 | 3.420 | 3.600 | 191,144 | +0.11(+3.15%) |
Sep 23, 2011 | 3.420 | 3.510 | 3.340 | 3.490 | 165,769 | +0.07(+2.05%) |
Sep 22, 2011 | 3.320 | 3.540 | 3.320 | 3.420 | 344,836 | +0.00(+0.00%) |
Sep 21, 2011 | 3.590 | 3.680 | 3.410 | 3.420 | 252,433 | -0.17(-4.74%) |
Sep 20, 2011 | 3.710 | 3.750 | 3.575 | 3.590 | 181,249 | -0.12(-3.23%) |
Sep 19, 2011 | 3.690 | 3.770 | 3.610 | 3.710 | 190,781 | -0.05(-1.33%) |
Sep 16, 2011 | 3.720 | 3.790 | 3.640 | 3.760 | 583,801 | +0.06(+1.62%) |
Sep 15, 2011 | 3.640 | 3.710 | 3.580 | 3.700 | 176,193 | +0.09(+2.49%) |
Sep 14, 2011 | 3.560 | 3.660 | 3.470 | 3.610 | 212,099 | +0.10(+2.85%) |
Sep 13, 2011 | 3.530 | 3.590 | 3.445 | 3.510 | 244,594 | -0.01(-0.28%) |
Sep 12, 2011 | 3.330 | 3.530 | 3.330 | 3.520 | 200,900 | +0.15(+4.45%) |
Sep 09, 2011 | 3.440 | 3.540 | 3.350 | 3.370 | 429,572 | -0.08(-2.32%) |
Sep 08, 2011 | 3.670 | 3.720 | 3.430 | 3.450 | 324,555 | -0.27(-7.26%) |
Sep 07, 2011 | 3.530 | 3.720 | 3.520 | 3.720 | 342,682 | +0.25(+7.20%) |
Sep 06, 2011 | 3.340 | 3.520 | 3.322 | 3.470 | 215,747 | +0.01(+0.29%) |
Sep 02, 2011 | 3.570 | 3.640 | 3.450 | 3.460 | 247,132 | -0.21(-5.72%) |
Sep 01, 2011 | 3.780 | 3.890 | 3.610 | 3.670 | 321,546 | -0.11(-2.91%) |
Aug 31, 2011 | 3.730 | 3.840 | 3.650 | 3.780 | 305,497 | +0.08(+2.16%) |
Aug 30, 2011 | 3.740 | 3.780 | 3.650 | 3.700 | 206,579 | -0.07(-1.86%) |
Aug 29, 2011 | 3.570 | 3.780 | 3.520 | 3.770 | 198,640 | +0.24(+6.80%) |
Aug 26, 2011 | 3.410 | 3.610 | 3.400 | 3.530 | 242,679 | +0.08(+2.32%) |
Aug 25, 2011 | 3.610 | 3.670 | 3.440 | 3.450 | 288,947 | -0.14(-3.90%) |
Aug 24, 2011 | 3.730 | 3.750 | 3.570 | 3.590 | 201,722 | -0.14(-3.75%) |
Aug 23, 2011 | 3.530 | 3.770 | 3.510 | 3.730 | 367,396 | +0.21(+5.97%) |
Aug 22, 2011 | 3.430 | 3.600 | 3.430 | 3.520 | 302,992 | +0.18(+5.39%) |
Aug 19, 2011 | 3.350 | 3.530 | 3.310 | 3.340 | 289,747 | -0.07(-2.05%) |
Aug 18, 2011 | 3.600 | 3.760 | 3.400 | 3.410 | 443,107 | -0.33(-8.82%) |
Aug 17, 2011 | 3.680 | 3.780 | 3.540 | 3.740 | 229,246 | +0.07(+1.91%) |
Aug 16, 2011 | 3.800 | 3.820 | 3.650 | 3.670 | 181,108 | -0.17(-4.43%) |
Aug 15, 2011 | 3.700 | 3.840 | 3.650 | 3.840 | 141,540 | +0.19(+5.21%) |
Aug 12, 2011 | 3.780 | 3.805 | 3.600 | 3.650 | 142,505 | -0.09(-2.41%) |
Aug 11, 2011 | 3.610 | 3.830 | 3.580 | 3.740 | 328,154 | +0.16(+4.47%) |
Aug 10, 2011 | 3.770 | 3.850 | 3.560 | 3.580 | 325,064 | -0.28(-7.25%) |
Aug 09, 2011 | 3.680 | 3.900 | 3.430 | 3.860 | 549,177 | +0.29(+8.12%) |
Aug 08, 2011 | 3.730 | 3.851 | 3.550 | 3.570 | 682,038 | -0.29(-7.51%) |
Aug 05, 2011 | 4.100 | 4.100 | 3.820 | 3.860 | 372,930 | -0.18(-4.46%) |
Aug 04, 2011 | 4.250 | 4.300 | 4.040 | 4.040 | 354,576 | -0.25(-5.83%) |
Aug 03, 2011 | 4.250 | 4.350 | 4.150 | 4.290 | 319,108 | +0.05(+1.18%) |
Aug 02, 2011 | 4.230 | 4.410 | 4.230 | 4.240 | 248,782 | -0.01(-0.24%) |
Aug 01, 2011 | 4.350 | 4.380 | 4.200 | 4.250 | 259,272 | -0.05(-1.16%) |
Jul 29, 2011 | 4.410 | 4.410 | 3.967 | 4.300 | 463,789 | -0.19(-4.23%) |
Jul 28, 2011 | 4.430 | 4.620 | 4.370 | 4.490 | 290,773 | +0.05(+1.13%) |
Jul 27, 2011 | 4.590 | 4.620 | 4.430 | 4.440 | 303,205 | -0.17(-3.69%) |
Jul 26, 2011 | 4.600 | 4.690 | 4.590 | 4.610 | 124,018 | +0.02(+0.44%) |
Jul 25, 2011 | 4.650 | 4.680 | 4.570 | 4.590 | 123,646 | -0.13(-2.75%) |
Jul 22, 2011 | 4.770 | 4.790 | 4.701 | 4.720 | 183,378 | -0.04(-0.84%) |
Jul 21, 2011 | 4.610 | 4.760 | 4.590 | 4.760 | 243,845 | +0.15(+3.25%) |
Jul 20, 2011 | 4.610 | 4.650 | 4.470 | 4.610 | 128,073 | +0.02(+0.44%) |
Jul 19, 2011 | 4.500 | 4.610 | 4.380 | 4.590 | 255,822 | +0.12(+2.68%) |
Jul 18, 2011 | 4.440 | 4.500 | 4.410 | 4.470 | 211,656 | +0.02(+0.45%) |
Jul 15, 2011 | 4.480 | 4.490 | 4.410 | 4.450 | 220,633 | -0.02(-0.45%) |
Jul 14, 2011 | 4.490 | 4.560 | 4.380 | 4.470 | 252,196 | -0.03(-0.67%) |
Jul 13, 2011 | 4.550 | 4.640 | 4.480 | 4.500 | 255,712 | +0.00(+0.00%) |
Jul 12, 2011 | 4.510 | 4.550 | 4.410 | 4.500 | 195,169 | -0.04(-0.88%) |
Jul 11, 2011 | 4.570 | 4.620 | 4.500 | 4.540 | 283,885 | -0.06(-1.30%) |
Jul 08, 2011 | 4.630 | 4.710 | 4.585 | 4.600 | 271,367 | -0.07(-1.50%) |
Jul 07, 2011 | 4.670 | 4.730 | 4.640 | 4.670 | 478,780 | +0.04(+0.86%) |
Jul 06, 2011 | 4.650 | 4.730 | 4.560 | 4.630 | 389,414 | -0.06(-1.28%) |
Jul 05, 2011 | 4.680 | 4.730 | 4.655 | 4.690 | 224,347 | -0.01(-0.21%) |
Jul 01, 2011 | 4.720 | 4.750 | 4.630 | 4.700 | 396,841 | -0.01(-0.21%) |
Jun 30, 2011 | 4.670 | 4.770 | 4.580 | 4.710 | 320,811 | +0.03(+0.64%) |
Jun 29, 2011 | 4.750 | 4.750 | 4.650 | 4.680 | 216,388 | -0.07(-1.47%) |
Jun 28, 2011 | 4.790 | 4.790 | 4.700 | 4.750 | 369,057 | +0.00(+0.00%) |
Jun 27, 2011 | 4.820 | 4.850 | 4.720 | 4.750 | 326,662 | -0.10(-2.06%) |
Jun 24, 2011 | 4.920 | 4.950 | 4.780 | 4.850 | 850,517 | -0.07(-1.42%) |
Jun 23, 2011 | 4.750 | 4.940 | 4.720 | 4.920 | 261,234 | +0.07(+1.44%) |
Jun 22, 2011 | 4.990 | 4.990 | 4.850 | 4.850 | 150,553 | -0.17(-3.39%) |
Jun 21, 2011 | 4.880 | 5.020 | 4.830 | 5.020 | 353,553 | +0.19(+3.93%) |
Jun 20, 2011 | 4.790 | 4.840 | 4.780 | 4.830 | 219,943 | +0.03(+0.63%) |
Jun 17, 2011 | 4.850 | 4.850 | 4.720 | 4.800 | 425,182 | -0.02(-0.41%) |
Jun 16, 2011 | 4.790 | 4.890 | 4.740 | 4.820 | 134,658 | +0.05(+1.05%) |
Jun 15, 2011 | 4.800 | 4.860 | 4.730 | 4.770 | 202,047 | -0.10(-2.05%) |
Jun 14, 2011 | 4.610 | 4.880 | 4.610 | 4.870 | 286,091 | +0.23(+4.96%) |
Jun 13, 2011 | 4.770 | 4.810 | 4.630 | 4.640 | 260,904 | -0.11(-2.32%) |
Jun 10, 2011 | 4.790 | 4.800 | 4.700 | 4.750 | 292,247 | -0.06(-1.25%) |
Jun 09, 2011 | 4.870 | 4.900 | 4.780 | 4.810 | 143,560 | -0.07(-1.43%) |
Jun 08, 2011 | 4.900 | 4.940 | 4.830 | 4.880 | 228,671 | -0.02(-0.41%) |
Jun 07, 2011 | 4.840 | 4.945 | 4.830 | 4.900 | 194,730 | +0.11(+2.30%) |
Jun 06, 2011 | 4.862 | 4.970 | 4.760 | 4.790 | 398,023 | -0.07(-1.44%) |
Jun 03, 2011 | 4.840 | 4.965 | 4.830 | 4.860 | 263,468 | +0.12(+2.53%) |
May 24, 2011 | 4.850 | 4.930 | 4.730 | 4.740 | 389,144 | -0.09(-1.86%) |
May 23, 2011 | 4.760 | 4.850 | 4.750 | 4.830 | 234,405 | +0.00(+0.00%) |
May 20, 2011 | 4.790 | 4.840 | 4.780 | 4.830 | 205,049 | +0.01(+0.21%) |
May 19, 2011 | 4.920 | 4.920 | 4.810 | 4.820 | 149,677 | -0.05(-1.03%) |
May 18, 2011 | 4.710 | 4.870 | 4.710 | 4.870 | 212,975 | +0.16(+3.40%) |
May 17, 2011 | 4.700 | 4.749 | 4.670 | 4.710 | 235,682 | -0.03(-0.63%) |
May 16, 2011 | 4.800 | 4.830 | 4.700 | 4.740 | 290,010 | -0.07(-1.46%) |
May 13, 2011 | 4.870 | 4.930 | 4.790 | 4.810 | 223,743 | -0.10(-2.04%) |
May 12, 2011 | 4.770 | 4.910 | 4.730 | 4.910 | 197,906 | +0.13(+2.72%) |
May 11, 2011 | 4.850 | 4.865 | 4.750 | 4.780 | 239,302 | -0.10(-2.05%) |
May 10, 2011 | 4.720 | 4.885 | 4.712 | 4.880 | 244,572 | +0.21(+4.50%) |
May 09, 2011 | 4.600 | 4.750 | 4.570 | 4.670 | 288,597 | +0.15(+3.32%) |
May 06, 2011 | 4.500 | 4.570 | 4.420 | 4.520 | 159,145 | +0.07(+1.57%) |
May 05, 2011 | 4.420 | 4.560 | 4.420 | 4.450 | 198,951 | +0.00(+0.00%) |
May 04, 2011 | 4.550 | 4.660 | 4.430 | 4.450 | 236,766 | -0.09(-1.98%) |
May 03, 2011 | 4.570 | 4.660 | 4.520 | 4.540 | 148,972 | -0.03(-0.66%) |