Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.510 | 2.570 | 2.510 | 2.510 | 19,342 | -0.03(-1.18%) |
Apr 27, 2012 | 2.500 | 2.560 | 2.500 | 2.540 | 1,937 | +0.10(+4.10%) |
Apr 26, 2012 | 2.440 | 2.470 | 2.420 | 2.440 | 17,280 | -0.04(-1.61%) |
Apr 25, 2012 | 2.470 | 2.520 | 2.450 | 2.480 | 166,679 | +0.13(+5.53%) |
Apr 24, 2012 | 2.340 | 2.390 | 2.300 | 2.350 | 30,319 | +0.04(+1.73%) |
Apr 23, 2012 | 2.380 | 2.380 | 2.300 | 2.310 | 43,806 | -0.10(-4.15%) |
Apr 20, 2012 | 2.410 | 2.440 | 2.400 | 2.410 | 10,386 | +0.06(+2.55%) |
Apr 19, 2012 | 2.420 | 2.440 | 2.320 | 2.350 | 46,621 | -0.13(-5.24%) |
Apr 18, 2012 | 2.500 | 2.530 | 2.440 | 2.480 | 41,329 | -0.07(-2.75%) |
Apr 17, 2012 | 2.490 | 2.560 | 2.490 | 2.550 | 92,906 | +0.11(+4.51%) |
Apr 16, 2012 | 2.430 | 2.500 | 2.390 | 2.440 | 17,503 | -0.10(-3.86%) |
Apr 13, 2012 | 2.600 | 2.600 | 2.510 | 2.538 | 102,573 | -0.11(-4.23%) |
Apr 12, 2012 | 2.600 | 2.680 | 2.600 | 2.650 | 25,654 | +0.02(+0.76%) |
Apr 11, 2012 | 2.680 | 2.680 | 2.600 | 2.630 | 11,811 | +0.07(+2.73%) |
Apr 10, 2012 | 2.650 | 2.660 | 2.550 | 2.560 | 49,919 | -0.10(-3.76%) |
Apr 09, 2012 | 2.690 | 2.690 | 2.600 | 2.660 | 30,774 | +0.02(+0.57%) |
Apr 05, 2012 | 2.660 | 2.700 | 2.630 | 2.645 | 88,404 | -0.10(-3.47%) |
Apr 04, 2012 | 2.790 | 2.790 | 2.740 | 2.740 | 48,392 | -0.14(-4.86%) |
Apr 03, 2012 | 3.020 | 3.020 | 2.880 | 2.880 | 37,005 | -0.16(-5.26%) |
Apr 02, 2012 | 2.960 | 3.070 | 2.950 | 3.040 | 19,442 | +0.01(+0.33%) |
Mar 30, 2012 | 3.042 | 3.090 | 3.030 | 3.030 | 3,292 | -0.05(-1.62%) |
Mar 29, 2012 | 3.040 | 3.080 | 3.000 | 3.080 | 13,055 | -0.06(-1.91%) |
Mar 28, 2012 | 3.190 | 3.190 | 3.070 | 3.140 | 17,927 | -0.06(-1.88%) |
Mar 27, 2012 | 3.230 | 3.250 | 3.200 | 3.200 | 6,053 | -0.04(-1.23%) |
Mar 26, 2012 | 3.230 | 3.280 | 3.210 | 3.240 | 22,386 | -0.06(-1.82%) |
Mar 23, 2012 | 3.160 | 3.300 | 3.160 | 3.300 | 5,374 | +0.12(+3.77%) |
Mar 22, 2012 | 3.110 | 3.180 | 3.110 | 3.180 | 6,345 | -0.09(-2.75%) |
Mar 21, 2012 | 3.258 | 3.278 | 3.210 | 3.270 | 70,121 | -0.02(-0.61%) |
Mar 20, 2012 | 3.340 | 3.340 | 3.290 | 3.290 | 14,059 | -0.06(-1.79%) |
Mar 19, 2012 | 3.290 | 3.400 | 3.290 | 3.350 | 21,524 | +0.00(+0.00%) |
Mar 16, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 36,954 | +0.07(+2.13%) |
Mar 15, 2012 | 3.240 | 3.320 | 3.230 | 3.280 | 30,324 | +0.05(+1.55%) |
Mar 14, 2012 | 3.290 | 3.290 | 3.220 | 3.230 | 4,914 | +0.03(+0.94%) |
Mar 13, 2012 | 3.158 | 3.200 | 3.120 | 3.200 | 13,637 | +0.15(+4.92%) |
Mar 12, 2012 | 3.010 | 3.070 | 3.010 | 3.050 | 5,131 | -0.00(-0.07%) |
Mar 09, 2012 | 3.110 | 3.110 | 3.040 | 3.052 | 14,317 | -0.12(-3.72%) |
Mar 08, 2012 | 3.100 | 3.190 | 3.060 | 3.170 | 28,543 | +0.12(+3.93%) |
Mar 07, 2012 | 2.930 | 3.070 | 2.930 | 3.050 | 38,308 | +0.14(+4.81%) |
Mar 06, 2012 | 3.000 | 3.000 | 2.890 | 2.910 | 30,616 | -0.25(-7.91%) |
Mar 05, 2012 | 3.240 | 3.240 | 3.140 | 3.160 | 11,764 | -0.08(-2.47%) |
Mar 02, 2012 | 3.290 | 3.290 | 3.180 | 3.240 | 4,067 | -0.01(-0.31%) |
Mar 01, 2012 | 3.250 | 3.270 | 3.200 | 3.250 | 1,717 | +0.11(+3.50%) |
Feb 29, 2012 | 3.230 | 3.230 | 3.140 | 3.140 | 2,588 | +0.04(+1.13%) |
Feb 28, 2012 | 3.090 | 3.140 | 3.080 | 3.105 | 10,252 | -0.04(-1.43%) |
Feb 27, 2012 | 3.116 | 3.150 | 3.100 | 3.150 | 23,785 | -0.06(-1.87%) |
Feb 24, 2012 | 3.230 | 3.280 | 3.210 | 3.210 | 5,748 | +0.02(+0.63%) |
Feb 23, 2012 | 3.150 | 3.190 | 3.100 | 3.190 | 14,795 | -0.11(-3.33%) |
Feb 22, 2012 | 3.250 | 3.300 | 3.250 | 3.300 | 5,932 | -0.11(-3.23%) |
Feb 21, 2012 | 3.410 | 3.428 | 3.360 | 3.410 | 18,608 | +0.08(+2.40%) |
Feb 17, 2012 | 3.330 | 3.360 | 3.290 | 3.330 | 32,135 | +0.10(+3.10%) |
Feb 16, 2012 | 3.130 | 3.230 | 3.120 | 3.230 | 21,795 | +0.13(+4.19%) |
Feb 15, 2012 | 3.200 | 3.200 | 3.090 | 3.100 | 44,061 | -0.02(-0.64%) |
Feb 14, 2012 | 3.260 | 3.260 | 3.112 | 3.120 | 20,666 | -0.21(-6.31%) |
Feb 13, 2012 | 3.490 | 3.490 | 3.330 | 3.330 | 10,206 | -0.09(-2.63%) |
Feb 10, 2012 | 3.520 | 3.520 | 3.420 | 3.420 | 12,689 | -0.28(-7.57%) |
Feb 09, 2012 | 3.700 | 3.750 | 3.650 | 3.700 | 75,657 | +0.12(+3.35%) |
Feb 08, 2012 | 3.640 | 3.640 | 3.500 | 3.580 | 158,291 | +0.16(+4.68%) |
Feb 07, 2012 | 3.370 | 3.500 | 3.320 | 3.420 | 23,660 | +0.06(+1.79%) |
Feb 06, 2012 | 3.410 | 3.430 | 3.330 | 3.360 | 8,934 | -0.05(-1.47%) |
Feb 03, 2012 | 3.400 | 3.470 | 3.400 | 3.410 | 143,238 | +0.13(+3.96%) |
Feb 02, 2012 | 3.300 | 3.340 | 3.270 | 3.280 | 5,133 | +0.01(+0.31%) |
Feb 01, 2012 | 3.230 | 3.350 | 3.230 | 3.270 | 18,423 | +0.22(+7.21%) |
Jan 31, 2012 | 3.070 | 3.110 | 3.020 | 3.050 | 4,671 | +0.04(+1.33%) |
Jan 30, 2012 | 2.980 | 3.060 | 2.970 | 3.010 | 30,012 | -0.25(-7.67%) |
Jan 27, 2012 | 3.200 | 3.260 | 3.180 | 3.260 | 22,304 | +0.06(+1.87%) |
Jan 26, 2012 | 3.300 | 3.300 | 3.200 | 3.200 | 7,917 | -0.02(-0.62%) |
Jan 25, 2012 | 3.150 | 3.230 | 3.130 | 3.220 | 26,684 | -0.08(-2.42%) |
Jan 24, 2012 | 3.200 | 3.300 | 3.170 | 3.300 | 16,385 | -0.10(-2.94%) |
Jan 23, 2012 | 3.340 | 3.430 | 3.320 | 3.400 | 60,795 | +0.25(+7.94%) |
Jan 20, 2012 | 3.120 | 3.190 | 3.120 | 3.150 | 25,998 | +0.11(+3.62%) |
Jan 19, 2012 | 2.980 | 3.100 | 2.970 | 3.040 | 86,694 | +0.23(+8.19%) |
Jan 18, 2012 | 2.750 | 2.850 | 2.730 | 2.810 | 33,626 | +0.14(+5.24%) |
Jan 17, 2012 | 2.700 | 2.750 | 2.640 | 2.670 | 15,684 | +0.03(+1.14%) |
Jan 13, 2012 | 2.710 | 2.750 | 2.610 | 2.640 | 11,995 | -0.09(-3.30%) |
Jan 12, 2012 | 2.700 | 2.740 | 2.640 | 2.730 | 26,733 | +0.11(+4.20%) |
Jan 11, 2012 | 2.580 | 2.650 | 2.550 | 2.620 | 7,564 | -0.01(-0.38%) |
Jan 10, 2012 | 2.550 | 2.690 | 2.550 | 2.630 | 33,770 | +0.08(+3.14%) |
Jan 09, 2012 | 2.580 | 2.650 | 2.530 | 2.550 | 28,806 | -0.04(-1.54%) |
Jan 06, 2012 | 2.580 | 2.670 | 2.550 | 2.590 | 10,158 | -0.05(-1.89%) |
Jan 05, 2012 | 2.650 | 2.650 | 2.570 | 2.640 | 26,590 | -0.16(-5.71%) |
Jan 04, 2012 | 2.730 | 2.890 | 2.700 | 2.800 | 41,890 | +0.06(+2.19%) |
Dec 30, 2011 | 2.740 | 2.800 | 2.740 | 2.740 | 13,889 | +0.03(+1.11%) |
Dec 29, 2011 | 2.660 | 2.790 | 2.620 | 2.710 | 122,586 | +0.05(+1.88%) |
Dec 28, 2011 | 2.740 | 2.740 | 2.640 | 2.660 | 24,718 | -0.09(-3.27%) |
Dec 27, 2011 | 2.780 | 2.830 | 2.750 | 2.750 | 12,239 | -0.10(-3.51%) |
Dec 23, 2011 | 2.800 | 2.850 | 2.780 | 2.850 | 42,023 | +0.20(+7.55%) |
Dec 21, 2011 | 2.700 | 2.750 | 2.610 | 2.650 | 14,591 | -0.18(-6.36%) |
Dec 20, 2011 | 2.700 | 2.880 | 2.700 | 2.830 | 176,380 | +0.31(+12.30%) |
Dec 19, 2011 | 2.650 | 2.650 | 2.520 | 2.520 | 14,627 | -0.10(-3.82%) |
Dec 16, 2011 | 2.610 | 2.630 | 2.600 | 2.620 | 79,636 | -0.07(-2.60%) |
Dec 15, 2011 | 2.650 | 2.720 | 2.590 | 2.690 | 44,072 | +0.01(+0.37%) |
Dec 14, 2011 | 2.740 | 2.760 | 2.670 | 2.680 | 97,289 | -0.16(-5.63%) |
Dec 13, 2011 | 2.950 | 3.010 | 2.840 | 2.840 | 42,512 | -0.10(-3.40%) |
Dec 12, 2011 | 3.010 | 3.010 | 2.930 | 2.940 | 20,717 | -0.26(-8.13%) |
Dec 09, 2011 | 3.120 | 3.200 | 3.120 | 3.200 | 16,616 | +0.23(+7.74%) |
Dec 08, 2011 | 3.090 | 3.090 | 2.960 | 2.970 | 7,588 | -0.28(-8.62%) |
Dec 07, 2011 | 3.170 | 3.250 | 3.100 | 3.250 | 16,739 | +0.00(+0.00%) |
Dec 06, 2011 | 3.200 | 3.300 | 3.140 | 3.250 | 9,721 | +0.01(+0.31%) |
Dec 05, 2011 | 3.260 | 3.420 | 3.210 | 3.240 | 16,020 | +0.06(+1.89%) |
Dec 02, 2011 | 3.240 | 3.240 | 3.130 | 3.180 | 5,570 | +0.14(+4.61%) |
Dec 01, 2011 | 3.080 | 3.100 | 3.010 | 3.040 | 8,570 | -0.01(-0.33%) |
Nov 30, 2011 | 3.000 | 3.160 | 3.000 | 3.050 | 83,293 | +0.22(+7.77%) |
Nov 29, 2011 | 2.860 | 2.930 | 2.830 | 2.830 | 9,555 | -0.02(-0.70%) |
Nov 28, 2011 | 2.880 | 2.940 | 2.850 | 2.850 | 26,210 | +0.19(+7.14%) |
Nov 25, 2011 | 2.690 | 2.730 | 2.610 | 2.660 | 6,425 | +0.01(+0.38%) |
Nov 23, 2011 | 2.650 | 2.650 | 2.580 | 2.650 | 7,149 | +0.00(+0.00%) |
Nov 22, 2011 | 2.700 | 2.730 | 2.630 | 2.650 | 56,706 | -0.09(-3.28%) |
Nov 21, 2011 | 2.820 | 2.840 | 2.730 | 2.740 | 87,078 | -0.18(-6.16%) |
Nov 18, 2011 | 2.880 | 2.960 | 2.880 | 2.920 | 20,757 | +0.06(+2.10%) |
Nov 17, 2011 | 3.000 | 3.000 | 2.850 | 2.860 | 38,671 | -0.16(-5.30%) |
Nov 16, 2011 | 3.060 | 3.160 | 3.010 | 3.020 | 15,687 | -0.09(-2.89%) |
Nov 15, 2011 | 3.180 | 3.180 | 3.060 | 3.110 | 71,574 | -0.10(-3.12%) |
Nov 14, 2011 | 3.250 | 3.320 | 3.210 | 3.210 | 7,768 | -0.08(-2.43%) |
Nov 11, 2011 | 3.360 | 3.370 | 3.280 | 3.290 | 5,205 | +0.04(+1.23%) |
Nov 10, 2011 | 3.350 | 3.350 | 3.180 | 3.250 | 15,224 | -0.12(-3.56%) |
Nov 09, 2011 | 3.380 | 3.470 | 3.300 | 3.370 | 44,483 | -0.39(-10.37%) |
Nov 08, 2011 | 3.540 | 3.760 | 3.480 | 3.760 | 149,891 | +0.17(+4.74%) |
Nov 07, 2011 | 3.550 | 3.590 | 3.430 | 3.590 | 97,617 | -0.02(-0.55%) |
Nov 04, 2011 | 3.490 | 3.650 | 3.440 | 3.610 | 6,927 | -0.03(-0.82%) |
Nov 03, 2011 | 3.630 | 3.640 | 3.450 | 3.640 | 12,993 | +0.24(+7.06%) |
Nov 02, 2011 | 3.470 | 3.490 | 3.340 | 3.400 | 32,814 | +0.03(+0.89%) |
Nov 01, 2011 | 3.320 | 3.450 | 3.300 | 3.370 | 97,826 | -0.50(-12.92%) |
Oct 31, 2011 | 3.980 | 3.980 | 3.850 | 3.870 | 9,093 | -0.47(-10.83%) |
Oct 28, 2011 | 4.200 | 4.350 | 4.190 | 4.340 | 7,933 | +0.10(+2.36%) |
Oct 27, 2011 | 4.100 | 4.320 | 4.060 | 4.240 | 112,006 | +0.82(+23.80%) |
Oct 26, 2011 | 3.480 | 3.480 | 3.290 | 3.425 | 8,947 | +0.10(+3.16%) |
Oct 25, 2011 | 3.410 | 3.410 | 3.310 | 3.320 | 19,128 | -0.19(-5.41%) |
Oct 24, 2011 | 3.400 | 3.510 | 3.400 | 3.510 | 8,136 | +0.23(+7.01%) |
Oct 21, 2011 | 3.260 | 3.360 | 3.260 | 3.280 | 6,688 | +0.09(+2.82%) |
Oct 20, 2011 | 3.200 | 3.250 | 3.150 | 3.190 | 6,995 | -0.12(-3.63%) |
Oct 19, 2011 | 3.450 | 3.460 | 3.310 | 3.310 | 8,003 | -0.17(-4.89%) |
Oct 18, 2011 | 3.300 | 3.490 | 3.300 | 3.480 | 17,579 | +0.02(+0.58%) |
Oct 17, 2011 | 3.470 | 3.500 | 3.400 | 3.460 | 18,526 | -0.10(-2.81%) |
Oct 14, 2011 | 3.640 | 3.660 | 3.550 | 3.560 | 9,654 | -0.10(-2.73%) |
Oct 13, 2011 | 3.510 | 3.670 | 3.510 | 3.660 | 72,985 | -0.14(-3.68%) |
Oct 12, 2011 | 3.830 | 3.900 | 3.790 | 3.800 | 89,038 | +0.15(+4.11%) |
Oct 11, 2011 | 3.580 | 3.730 | 3.570 | 3.650 | 17,533 | +0.01(+0.27%) |
Oct 10, 2011 | 3.570 | 3.660 | 3.570 | 3.640 | 7,517 | +0.16(+4.60%) |
Oct 07, 2011 | 3.570 | 3.600 | 3.460 | 3.480 | 22,865 | -0.14(-3.87%) |
Oct 06, 2011 | 3.570 | 3.620 | 3.460 | 3.620 | 59,992 | +0.16(+4.62%) |
Oct 05, 2011 | 3.360 | 3.460 | 3.340 | 3.460 | 11,309 | +0.31(+9.84%) |
Oct 04, 2011 | 3.040 | 3.160 | 2.990 | 3.150 | 47,236 | -0.09(-2.78%) |
Oct 03, 2011 | 3.240 | 3.300 | 3.160 | 3.240 | 10,355 | -0.15(-4.42%) |
Sep 30, 2011 | 3.410 | 3.580 | 3.390 | 3.390 | 85,077 | -0.30(-8.13%) |
Sep 29, 2011 | 3.720 | 3.770 | 3.600 | 3.690 | 267,355 | +0.29(+8.53%) |
Sep 28, 2011 | 3.520 | 3.540 | 3.370 | 3.400 | 106,885 | -0.08(-2.30%) |
Sep 27, 2011 | 3.350 | 3.540 | 3.340 | 3.480 | 107,859 | +0.37(+11.90%) |
Sep 26, 2011 | 3.030 | 3.110 | 2.950 | 3.110 | 60,231 | +0.16(+5.42%) |
Sep 23, 2011 | 2.910 | 2.990 | 2.840 | 2.950 | 19,923 | +0.04(+1.37%) |
Sep 22, 2011 | 2.880 | 2.920 | 2.780 | 2.910 | 270,095 | -0.18(-5.83%) |
Sep 21, 2011 | 3.220 | 3.230 | 3.090 | 3.090 | 36,381 | -0.07(-2.22%) |
Sep 20, 2011 | 3.210 | 3.240 | 3.150 | 3.160 | 88,358 | -0.14(-4.24%) |
Sep 19, 2011 | 3.260 | 3.320 | 3.250 | 3.300 | 15,454 | -0.30(-8.33%) |
Sep 16, 2011 | 3.760 | 3.770 | 3.520 | 3.600 | 239,978 | -0.18(-4.76%) |
Sep 15, 2011 | 3.890 | 3.890 | 3.740 | 3.780 | 75,660 | +0.17(+4.71%) |
Sep 14, 2011 | 3.490 | 3.680 | 3.380 | 3.610 | 69,225 | +0.08(+2.27%) |
Sep 13, 2011 | 3.420 | 3.550 | 3.380 | 3.530 | 161,537 | +0.19(+5.69%) |
Sep 12, 2011 | 3.320 | 3.390 | 3.220 | 3.340 | 58,286 | -0.26(-7.22%) |
Sep 09, 2011 | 3.780 | 3.850 | 3.580 | 3.600 | 27,165 | -0.36(-9.09%) |
Sep 08, 2011 | 3.980 | 4.070 | 3.950 | 3.960 | 6,216 | -0.06(-1.49%) |
Sep 07, 2011 | 3.950 | 4.030 | 3.900 | 4.020 | 105,759 | +0.10(+2.55%) |
Sep 06, 2011 | 3.860 | 3.980 | 3.800 | 3.920 | 173,808 | -0.49(-11.11%) |
Sep 02, 2011 | 4.440 | 4.460 | 4.310 | 4.410 | 39,424 | -0.32(-6.77%) |
Sep 01, 2011 | 4.700 | 4.730 | 4.640 | 4.730 | 3,128 | -0.17(-3.47%) |
Aug 31, 2011 | 4.820 | 4.910 | 4.790 | 4.900 | 7,913 | +0.15(+3.16%) |
Aug 30, 2011 | 4.710 | 4.780 | 4.640 | 4.750 | 44,699 | -0.10(-2.06%) |
Aug 29, 2011 | 4.780 | 4.850 | 4.780 | 4.850 | 4,226 | +0.25(+5.43%) |
Aug 26, 2011 | 4.540 | 4.720 | 4.540 | 4.600 | 10,298 | +0.00(+0.00%) |
Aug 25, 2011 | 4.830 | 4.880 | 4.600 | 4.600 | 17,930 | +0.18(+4.07%) |
Aug 24, 2011 | 4.400 | 4.440 | 4.400 | 4.420 | 2,564 | -0.01(-0.23%) |
Aug 23, 2011 | 4.300 | 4.430 | 4.270 | 4.430 | 31,866 | +0.20(+4.73%) |
Aug 22, 2011 | 4.410 | 4.410 | 4.230 | 4.230 | 9,264 | -0.10(-2.31%) |
Aug 19, 2011 | 4.380 | 4.480 | 4.270 | 4.330 | 14,329 | -0.11(-2.48%) |
Aug 18, 2011 | 4.370 | 4.480 | 4.330 | 4.440 | 44,154 | -0.31(-6.53%) |
Aug 17, 2011 | 4.930 | 4.930 | 4.750 | 4.750 | 11,950 | -0.02(-0.42%) |
Aug 16, 2011 | 4.760 | 4.900 | 4.750 | 4.770 | 38,919 | -0.11(-2.25%) |
Aug 15, 2011 | 4.750 | 4.920 | 4.750 | 4.880 | 12,439 | +0.13(+2.74%) |
Aug 12, 2011 | 4.590 | 4.750 | 4.550 | 4.750 | 24,482 | +0.16(+3.49%) |
Aug 11, 2011 | 4.350 | 4.730 | 4.270 | 4.590 | 24,001 | +0.29(+6.74%) |
Aug 10, 2011 | 4.430 | 4.430 | 4.000 | 4.300 | 55,256 | -0.79(-15.52%) |
Aug 09, 2011 | 4.870 | 5.090 | 4.610 | 5.090 | 46,487 | +0.57(+12.61%) |
Aug 08, 2011 | 4.900 | 4.900 | 4.520 | 4.520 | 42,575 | -0.63(-12.23%) |
Aug 05, 2011 | 5.100 | 5.150 | 4.850 | 5.150 | 21,543 | +0.29(+5.97%) |
Aug 04, 2011 | 5.210 | 5.300 | 4.840 | 4.860 | 68,297 | -0.51(-9.50%) |
Aug 03, 2011 | 5.470 | 5.470 | 5.240 | 5.370 | 42,186 | -0.18(-3.24%) |
Aug 02, 2011 | 5.640 | 5.680 | 5.550 | 5.550 | 40,655 | -0.34(-5.77%) |
Aug 01, 2011 | 6.040 | 6.040 | 5.820 | 5.890 | 8,911 | -0.22(-3.60%) |
Jul 29, 2011 | 6.070 | 6.180 | 6.070 | 6.110 | 7,154 | -0.08(-1.29%) |
Jul 28, 2011 | 6.160 | 6.290 | 6.160 | 6.190 | 8,088 | +0.07(+1.14%) |
Jul 27, 2011 | 6.190 | 6.200 | 6.120 | 6.120 | 8,647 | -0.25(-3.92%) |
Jul 26, 2011 | 6.400 | 6.420 | 6.360 | 6.370 | 7,338 | +0.01(+0.16%) |
Jul 25, 2011 | 6.340 | 6.400 | 6.340 | 6.360 | 8,656 | -0.39(-5.78%) |
Jul 22, 2011 | 6.730 | 6.760 | 6.730 | 6.750 | 6,435 | +0.05(+0.75%) |
Jul 21, 2011 | 6.630 | 6.700 | 6.610 | 6.700 | 20,902 | +0.46(+7.37%) |
Jul 20, 2011 | 6.180 | 6.240 | 6.180 | 6.240 | 6,558 | +0.29(+4.87%) |
Jul 19, 2011 | 5.880 | 5.970 | 5.880 | 5.950 | 27,764 | +0.23(+4.02%) |
Jul 18, 2011 | 5.830 | 5.830 | 5.700 | 5.720 | 7,395 | -0.19(-3.21%) |
Jul 15, 2011 | 5.910 | 6.060 | 5.890 | 5.910 | 67,251 | -0.19(-3.11%) |
Jul 14, 2011 | 6.220 | 6.220 | 6.070 | 6.100 | 6,906 | -0.11(-1.77%) |
Jul 13, 2011 | 6.150 | 6.350 | 6.150 | 6.210 | 24,245 | +0.08(+1.31%) |
Jul 12, 2011 | 6.060 | 6.240 | 6.060 | 6.130 | 17,131 | +0.08(+1.32%) |
Jul 11, 2011 | 6.280 | 6.280 | 6.040 | 6.050 | 26,702 | -0.70(-10.37%) |
Jul 08, 2011 | 6.700 | 6.750 | 6.700 | 6.750 | 15,261 | -0.31(-4.39%) |
Jul 07, 2011 | 7.160 | 7.160 | 7.030 | 7.060 | 9,185 | +0.06(+0.86%) |
Jul 06, 2011 | 6.980 | 7.030 | 6.890 | 7.000 | 13,594 | -0.42(-5.66%) |
Jul 05, 2011 | 7.430 | 7.470 | 7.400 | 7.420 | 8,007 | -0.40(-5.12%) |
Jul 01, 2011 | 7.640 | 7.860 | 7.640 | 7.820 | 20,396 | +0.27(+3.58%) |
Jun 30, 2011 | 7.470 | 7.550 | 7.450 | 7.550 | 7,567 | +0.26(+3.57%) |
Jun 29, 2011 | 7.280 | 7.330 | 7.250 | 7.290 | 24,100 | +0.13(+1.82%) |
Jun 28, 2011 | 7.000 | 7.170 | 7.000 | 7.160 | 26,029 | +0.30(+4.37%) |
Jun 27, 2011 | 6.788 | 6.890 | 6.788 | 6.860 | 50,676 | +0.06(+0.88%) |
Jun 24, 2011 | 6.850 | 6.850 | 6.780 | 6.800 | 9,696 | -0.27(-3.82%) |
Jun 23, 2011 | 6.930 | 7.070 | 6.930 | 7.070 | 11,660 | -0.24(-3.28%) |
Jun 22, 2011 | 7.340 | 7.370 | 7.300 | 7.310 | 10,914 | -0.08(-1.08%) |
Jun 21, 2011 | 7.310 | 7.410 | 7.290 | 7.390 | 10,970 | +0.32(+4.53%) |
Jun 20, 2011 | 7.070 | 7.070 | 7.070 | 7.070 | 602 | -0.08(-1.12%) |
Jun 17, 2011 | 7.180 | 7.180 | 7.150 | 7.150 | 4,182 | +0.22(+3.17%) |
Jun 16, 2011 | 6.850 | 6.940 | 6.850 | 6.930 | 35,385 | -0.01(-0.14%) |
Jun 15, 2011 | 7.050 | 7.060 | 6.880 | 6.940 | 10,376 | -0.38(-5.19%) |
Jun 14, 2011 | 7.330 | 7.340 | 7.290 | 7.320 | 3,323 | +0.15(+2.09%) |
Jun 13, 2011 | 7.150 | 7.200 | 7.100 | 7.170 | 7,215 | -0.03(-0.42%) |
Jun 10, 2011 | 7.290 | 7.290 | 7.150 | 7.200 | 60,276 | -0.21(-2.83%) |
Jun 09, 2011 | 7.310 | 7.410 | 7.290 | 7.410 | 48,669 | +0.06(+0.82%) |
Jun 08, 2011 | 7.390 | 7.440 | 7.350 | 7.350 | 5,071 | -0.18(-2.39%) |
Jun 07, 2011 | 7.580 | 7.590 | 7.530 | 7.530 | 5,000 | +0.12(+1.62%) |
Jun 06, 2011 | 7.480 | 7.480 | 7.410 | 7.410 | 4,507 | -0.26(-3.39%) |
Jun 03, 2011 | 7.530 | 7.760 | 7.530 | 7.670 | 5,955 | +0.59(+8.33%) |
May 24, 2011 | 7.260 | 7.260 | 7.020 | 7.080 | 10,254 | +0.03(+0.43%) |
May 23, 2011 | 7.210 | 7.210 | 7.000 | 7.050 | 4,373 | -0.56(-7.36%) |
May 20, 2011 | 7.660 | 7.710 | 7.610 | 7.610 | 6,623 | -0.19(-2.44%) |
May 19, 2011 | 7.730 | 7.800 | 7.680 | 7.800 | 23,028 | +0.06(+0.78%) |
May 18, 2011 | 7.610 | 7.740 | 7.610 | 7.740 | 20,723 | +0.12(+1.57%) |
May 17, 2011 | 7.590 | 7.650 | 7.500 | 7.620 | 11,746 | +0.01(+0.13%) |
May 16, 2011 | 7.610 | 7.750 | 7.600 | 7.610 | 45,043 | -0.24(-3.06%) |
May 13, 2011 | 7.810 | 7.850 | 7.700 | 7.850 | 4,683 | -0.09(-1.13%) |
May 12, 2011 | 7.750 | 7.940 | 7.750 | 7.940 | 23,575 | +0.22(+2.85%) |
May 11, 2011 | 7.890 | 7.890 | 7.660 | 7.720 | 20,900 | -0.26(-3.26%) |
May 10, 2011 | 7.890 | 7.980 | 7.890 | 7.980 | 13,699 | +0.27(+3.50%) |
May 09, 2011 | 7.660 | 7.710 | 7.600 | 7.710 | 4,104 | -0.07(-0.90%) |
May 06, 2011 | 7.940 | 7.940 | 7.710 | 7.780 | 25,193 | -0.03(-0.38%) |
May 05, 2011 | 7.890 | 7.890 | 7.810 | 7.810 | 9,205 | -0.29(-3.58%) |
May 04, 2011 | 8.320 | 8.320 | 8.100 | 8.100 | 3,217 | -0.09(-1.10%) |
May 03, 2011 | 8.230 | 8.230 | 8.130 | 8.190 | 4,050 | -0.08(-0.97%) |