Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.590 | 6.590 | 6.221 | 6.380 | 48,504 | -0.17(-2.60%) |
Apr 27, 2012 | 6.370 | 6.580 | 6.280 | 6.550 | 17,255 | +0.10(+1.55%) |
Apr 26, 2012 | 6.280 | 6.450 | 6.240 | 6.450 | 26,700 | +0.20(+3.20%) |
Apr 25, 2012 | 6.460 | 6.490 | 6.210 | 6.250 | 51,104 | -0.19(-2.95%) |
Apr 24, 2012 | 6.420 | 6.520 | 6.070 | 6.440 | 24,199 | +0.05(+0.78%) |
Apr 23, 2012 | 6.440 | 6.440 | 6.180 | 6.390 | 25,947 | +0.03(+0.47%) |
Apr 20, 2012 | 6.300 | 6.690 | 6.300 | 6.360 | 89,142 | +0.12(+1.92%) |
Apr 19, 2012 | 6.230 | 6.450 | 6.100 | 6.240 | 35,759 | +0.04(+0.65%) |
Apr 18, 2012 | 5.880 | 6.330 | 5.865 | 6.200 | 153,819 | +0.38(+6.53%) |
Apr 17, 2012 | 5.800 | 5.820 | 5.800 | 5.820 | 1,771 | +0.00(+0.00%) |
Apr 16, 2012 | 5.790 | 5.830 | 5.740 | 5.820 | 25,546 | -0.01(-0.17%) |
Apr 13, 2012 | 5.790 | 5.870 | 5.750 | 5.830 | 57,550 | -0.02(-0.34%) |
Apr 12, 2012 | 5.850 | 5.850 | 5.800 | 5.850 | 5,700 | +0.01(+0.17%) |
Apr 11, 2012 | 5.700 | 5.940 | 5.700 | 5.840 | 15,869 | +0.16(+2.82%) |
Apr 10, 2012 | 5.860 | 5.860 | 5.620 | 5.680 | 34,650 | -0.12(-2.07%) |
Apr 09, 2012 | 5.870 | 5.940 | 5.780 | 5.800 | 28,670 | -0.11(-1.86%) |
Apr 05, 2012 | 5.940 | 5.970 | 5.780 | 5.910 | 24,300 | -0.03(-0.51%) |
Apr 04, 2012 | 6.000 | 6.000 | 5.880 | 5.940 | 30,001 | -0.07(-1.16%) |
Apr 03, 2012 | 5.870 | 6.010 | 5.850 | 6.010 | 73,633 | +0.18(+3.09%) |
Apr 02, 2012 | 5.750 | 6.000 | 5.750 | 5.830 | 54,076 | +0.18(+3.19%) |
Mar 30, 2012 | 5.710 | 5.838 | 5.610 | 5.650 | 5,476 | -0.03(-0.53%) |
Mar 29, 2012 | 5.730 | 5.800 | 5.560 | 5.680 | 27,677 | -0.08(-1.39%) |
Mar 28, 2012 | 5.790 | 5.870 | 5.740 | 5.760 | 4,400 | -0.01(-0.17%) |
Mar 27, 2012 | 5.830 | 5.870 | 5.740 | 5.770 | 17,248 | -0.03(-0.52%) |
Mar 26, 2012 | 5.850 | 6.010 | 5.740 | 5.800 | 39,098 | -0.07(-1.19%) |
Mar 23, 2012 | 5.830 | 5.914 | 5.800 | 5.870 | 26,325 | +0.06(+1.03%) |
Mar 22, 2012 | 5.740 | 5.900 | 5.740 | 5.810 | 31,239 | +0.08(+1.40%) |
Mar 21, 2012 | 5.843 | 5.879 | 5.650 | 5.730 | 35,311 | -0.21(-3.54%) |
Mar 20, 2012 | 5.980 | 5.990 | 5.930 | 5.940 | 4,316 | -0.04(-0.67%) |
Mar 19, 2012 | 6.010 | 6.095 | 5.890 | 5.980 | 41,803 | -0.10(-1.64%) |
Mar 16, 2012 | 6.010 | 6.210 | 5.950 | 6.080 | 53,805 | -0.04(-0.65%) |
Mar 15, 2012 | 6.110 | 6.200 | 6.100 | 6.120 | 24,660 | +0.02(+0.33%) |
Mar 14, 2012 | 6.180 | 6.190 | 5.985 | 6.100 | 57,584 | -0.04(-0.65%) |
Mar 13, 2012 | 5.990 | 6.150 | 5.990 | 6.140 | 54,693 | +0.19(+3.19%) |
Mar 12, 2012 | 5.940 | 6.000 | 5.900 | 5.950 | 41,396 | +0.03(+0.51%) |
Mar 09, 2012 | 5.800 | 5.920 | 5.800 | 5.920 | 18,059 | +0.08(+1.37%) |
Mar 08, 2012 | 5.780 | 5.899 | 5.750 | 5.840 | 24,084 | +0.07(+1.21%) |
Mar 07, 2012 | 5.820 | 5.950 | 5.750 | 5.770 | 56,602 | -0.04(-0.69%) |
Mar 06, 2012 | 5.570 | 5.920 | 5.552 | 5.810 | 76,303 | +0.24(+4.40%) |
Mar 05, 2012 | 5.650 | 6.180 | 5.510 | 5.565 | 280,991 | -0.01(-0.27%) |
Mar 02, 2012 | 5.650 | 5.650 | 5.500 | 5.580 | 27,186 | -0.06(-1.06%) |
Mar 01, 2012 | 5.750 | 5.750 | 5.500 | 5.640 | 25,003 | -0.09(-1.57%) |
Feb 29, 2012 | 5.810 | 5.830 | 5.670 | 5.730 | 18,230 | -0.12(-2.05%) |
Feb 28, 2012 | 5.860 | 5.870 | 5.760 | 5.850 | 19,890 | -0.04(-0.68%) |
Feb 27, 2012 | 5.950 | 5.990 | 5.810 | 5.890 | 37,157 | +0.02(+0.34%) |
Feb 24, 2012 | 5.900 | 5.950 | 5.720 | 5.870 | 31,974 | +0.03(+0.51%) |
Feb 23, 2012 | 5.600 | 5.936 | 5.550 | 5.840 | 108,109 | +0.35(+6.38%) |
Feb 22, 2012 | 5.550 | 5.600 | 5.450 | 5.490 | 36,297 | -0.07(-1.31%) |
Feb 21, 2012 | 5.700 | 5.700 | 5.500 | 5.563 | 37,110 | -0.14(-2.40%) |
Feb 17, 2012 | 5.690 | 5.700 | 5.490 | 5.700 | 61,000 | +0.13(+2.33%) |
Feb 16, 2012 | 5.550 | 5.650 | 5.338 | 5.570 | 42,260 | +0.07(+1.27%) |
Feb 15, 2012 | 5.240 | 5.650 | 5.240 | 5.500 | 101,594 | +0.28(+5.36%) |
Feb 14, 2012 | 5.370 | 5.420 | 5.190 | 5.220 | 61,550 | -0.18(-3.33%) |
Feb 13, 2012 | 5.340 | 5.500 | 5.160 | 5.400 | 93,689 | +0.12(+2.27%) |
Feb 10, 2012 | 5.200 | 5.440 | 4.920 | 5.280 | 152,557 | +0.08(+1.54%) |
Feb 09, 2012 | 5.230 | 5.570 | 5.010 | 5.200 | 235,647 | +0.05(+0.97%) |
Feb 08, 2012 | 5.490 | 6.200 | 5.100 | 5.150 | 1,207,247 | +0.55(+11.96%) |
Feb 07, 2012 | 4.520 | 4.680 | 4.500 | 4.600 | 22,251 | +0.12(+2.68%) |
Feb 06, 2012 | 4.620 | 4.620 | 4.360 | 4.480 | 32,088 | -0.04(-0.88%) |
Feb 03, 2012 | 4.630 | 4.650 | 4.410 | 4.520 | 8,350 | -0.11(-2.38%) |
Feb 02, 2012 | 4.610 | 4.660 | 4.580 | 4.630 | 1,800 | +0.06(+1.31%) |
Feb 01, 2012 | 4.630 | 4.770 | 4.540 | 4.570 | 19,168 | -0.11(-2.35%) |
Jan 31, 2012 | 4.680 | 4.680 | 4.600 | 4.680 | 8,600 | -0.07(-1.47%) |
Jan 30, 2012 | 4.780 | 4.840 | 4.590 | 4.750 | 7,991 | -0.03(-0.63%) |
Jan 27, 2012 | 4.510 | 4.780 | 4.500 | 4.780 | 10,132 | +0.08(+1.70%) |
Jan 26, 2012 | 4.600 | 4.700 | 4.580 | 4.700 | 18,551 | +0.08(+1.73%) |
Jan 25, 2012 | 4.637 | 4.650 | 4.620 | 4.620 | 3,600 | -0.02(-0.43%) |
Jan 24, 2012 | 4.630 | 4.640 | 4.510 | 4.640 | 4,896 | +0.04(+0.87%) |
Jan 23, 2012 | 4.570 | 4.650 | 4.510 | 4.600 | 8,240 | +0.01(+0.22%) |
Jan 20, 2012 | 4.400 | 4.590 | 4.300 | 4.590 | 22,600 | +0.12(+2.68%) |
Jan 19, 2012 | 4.540 | 4.540 | 4.410 | 4.470 | 8,770 | -0.13(-2.83%) |
Jan 18, 2012 | 4.640 | 4.650 | 4.550 | 4.600 | 3,050 | -0.05(-1.08%) |
Jan 17, 2012 | 4.670 | 4.670 | 4.360 | 4.650 | 33,669 | -0.09(-1.90%) |
Jan 13, 2012 | 4.700 | 4.750 | 4.600 | 4.740 | 11,400 | -0.08(-1.66%) |
Jan 12, 2012 | 4.700 | 4.820 | 4.700 | 4.820 | 14,216 | +0.13(+2.77%) |
Jan 11, 2012 | 4.630 | 4.750 | 4.630 | 4.690 | 5,705 | +0.12(+2.63%) |
Jan 10, 2012 | 4.510 | 4.619 | 4.427 | 4.570 | 20,350 | +0.08(+1.78%) |
Jan 09, 2012 | 4.310 | 4.490 | 4.310 | 4.490 | 4,680 | +0.10(+2.28%) |
Jan 06, 2012 | 4.260 | 4.400 | 4.140 | 4.390 | 12,209 | -0.01(-0.23%) |
Jan 05, 2012 | 4.210 | 4.460 | 4.210 | 4.400 | 19,990 | +0.15(+3.53%) |
Jan 04, 2012 | 4.380 | 4.380 | 4.250 | 4.250 | 7,100 | -0.16(-3.63%) |
Dec 30, 2011 | 4.400 | 4.440 | 4.340 | 4.410 | 3,460 | +0.06(+1.38%) |
Dec 29, 2011 | 4.400 | 4.409 | 4.350 | 4.350 | 1,460 | -0.02(-0.46%) |
Dec 28, 2011 | 4.350 | 4.430 | 4.350 | 4.370 | 1,110 | -0.03(-0.68%) |
Dec 27, 2011 | 4.680 | 4.680 | 4.160 | 4.400 | 30,204 | -0.27(-5.78%) |
Dec 23, 2011 | 4.590 | 4.670 | 4.540 | 4.670 | 1,800 | -0.02(-0.43%) |
Dec 21, 2011 | 4.640 | 4.690 | 4.640 | 4.690 | 14,300 | +0.08(+1.65%) |
Dec 20, 2011 | 4.650 | 4.690 | 4.600 | 4.614 | 14,900 | -0.08(-1.62%) |
Dec 19, 2011 | 4.630 | 4.700 | 4.630 | 4.690 | 3,800 | -0.00(-0.00%) |
Dec 16, 2011 | 4.700 | 4.740 | 4.650 | 4.690 | 23,401 | +0.01(+0.21%) |
Dec 15, 2011 | 4.480 | 4.690 | 4.480 | 4.680 | 5,900 | +0.18(+4.00%) |
Dec 14, 2011 | 4.510 | 4.530 | 4.410 | 4.500 | 21,032 | -0.19(-4.07%) |
Dec 13, 2011 | 4.691 | 4.691 | 4.670 | 4.691 | 1,980 | -0.01(-0.19%) |
Dec 12, 2011 | 4.630 | 4.770 | 4.610 | 4.700 | 6,780 | -0.10(-2.08%) |
Dec 09, 2011 | 4.730 | 4.800 | 4.610 | 4.800 | 9,317 | +0.09(+2.00%) |
Dec 08, 2011 | 4.740 | 4.740 | 4.560 | 4.706 | 3,800 | +0.11(+2.30%) |
Dec 07, 2011 | 4.750 | 4.750 | 4.600 | 4.600 | 500 | -0.05(-1.08%) |
Dec 06, 2011 | 4.650 | 4.650 | 4.650 | 4.650 | 882 | -0.15(-3.12%) |
Dec 05, 2011 | 4.800 | 4.920 | 4.570 | 4.800 | 1,741 | +0.00(+0.00%) |
Dec 02, 2011 | 4.590 | 4.810 | 4.581 | 4.800 | 6,400 | +0.02(+0.42%) |
Dec 01, 2011 | 4.810 | 4.950 | 4.600 | 4.780 | 14,512 | -0.12(-2.45%) |
Nov 30, 2011 | 4.950 | 4.950 | 4.800 | 4.900 | 6,493 | +0.03(+0.62%) |
Nov 29, 2011 | 4.850 | 4.910 | 4.850 | 4.870 | 7,300 | +0.08(+1.67%) |
Nov 28, 2011 | 4.930 | 4.970 | 4.790 | 4.790 | 1,974 | -0.15(-3.04%) |
Nov 25, 2011 | 4.790 | 4.950 | 4.790 | 4.940 | 22,005 | +0.14(+2.92%) |
Nov 23, 2011 | 4.850 | 4.850 | 4.750 | 4.800 | 3,445 | -0.10(-2.04%) |
Nov 22, 2011 | 4.770 | 4.900 | 4.730 | 4.900 | 11,457 | +0.01(+0.21%) |
Nov 21, 2011 | 4.900 | 4.950 | 4.750 | 4.890 | 13,199 | -0.06(-1.21%) |
Nov 18, 2011 | 4.900 | 4.950 | 4.820 | 4.950 | 10,190 | +0.13(+2.70%) |
Nov 17, 2011 | 4.980 | 4.980 | 4.761 | 4.820 | 13,101 | -0.16(-3.21%) |
Nov 16, 2011 | 4.940 | 4.980 | 4.935 | 4.980 | 7,900 | +0.09(+1.84%) |
Nov 15, 2011 | 5.000 | 5.000 | 4.850 | 4.890 | 3,450 | -0.14(-2.83%) |
Nov 14, 2011 | 4.870 | 5.070 | 4.700 | 5.032 | 96,913 | +0.33(+7.07%) |
Nov 11, 2011 | 4.710 | 4.800 | 4.570 | 4.700 | 35,479 | +0.10(+2.17%) |
Nov 10, 2011 | 4.720 | 4.750 | 4.490 | 4.600 | 23,873 | -0.04(-0.86%) |
Nov 09, 2011 | 4.480 | 4.950 | 4.250 | 4.640 | 23,500 | +0.26(+5.94%) |
Nov 08, 2011 | 4.400 | 4.560 | 4.380 | 4.380 | 5,100 | -0.16(-3.52%) |
Nov 07, 2011 | 4.470 | 4.650 | 4.420 | 4.540 | 8,600 | -0.08(-1.73%) |
Nov 04, 2011 | 4.350 | 4.620 | 4.290 | 4.620 | 13,075 | +0.23(+5.24%) |
Nov 03, 2011 | 4.670 | 4.670 | 4.000 | 4.390 | 10,581 | -0.29(-6.20%) |
Nov 02, 2011 | 4.550 | 4.840 | 4.550 | 4.680 | 800 | +0.06(+1.30%) |
Nov 01, 2011 | 4.560 | 4.620 | 4.500 | 4.620 | 3,700 | -0.11(-2.33%) |
Oct 31, 2011 | 4.500 | 4.730 | 4.500 | 4.730 | 1,976 | +0.28(+6.29%) |
Oct 28, 2011 | 4.120 | 5.400 | 4.120 | 4.450 | 51,431 | +0.03(+0.68%) |
Oct 27, 2011 | 4.400 | 4.500 | 4.400 | 4.420 | 1,783 | +0.10(+2.31%) |
Oct 26, 2011 | 4.250 | 4.320 | 4.192 | 4.320 | 819 | +0.12(+2.86%) |
Oct 24, 2011 | 4.140 | 4.200 | 4.200 | 4.200 | 5,200 | -0.10(-2.33%) |
Oct 21, 2011 | 4.110 | 4.320 | 4.110 | 4.300 | 25,301 | +0.35(+8.86%) |
Oct 20, 2011 | 4.700 | 4.700 | 3.950 | 3.950 | 25,438 | -0.74(-15.78%) |
Oct 19, 2011 | 4.640 | 4.740 | 4.546 | 4.690 | 1,050 | +0.30(+6.83%) |
Oct 18, 2011 | 4.390 | 4.390 | 4.390 | 4.390 | 200 | -0.19(-4.15%) |
Oct 17, 2011 | 4.530 | 4.580 | 4.400 | 4.580 | 5,900 | -0.12(-2.55%) |
Oct 14, 2011 | 4.450 | 4.700 | 4.450 | 4.700 | 4,500 | +0.29(+6.58%) |
Oct 13, 2011 | 4.510 | 4.600 | 4.380 | 4.410 | 8,300 | -0.07(-1.56%) |
Oct 12, 2011 | 4.550 | 4.550 | 4.400 | 4.480 | 6,578 | +0.30(+7.18%) |
Oct 11, 2011 | 4.350 | 4.500 | 4.180 | 4.180 | 6,882 | -0.15(-3.46%) |
Oct 10, 2011 | 4.520 | 4.520 | 4.240 | 4.330 | 850 | -0.07(-1.59%) |
Oct 07, 2011 | 4.670 | 4.800 | 4.400 | 4.400 | 4,200 | -0.13(-2.87%) |
Oct 05, 2011 | 4.570 | 4.530 | 4.530 | 4.530 | 9,200 | -0.05(-1.09%) |
Oct 04, 2011 | 4.720 | 4.770 | 4.500 | 4.580 | 8,470 | -0.07(-1.51%) |
Oct 03, 2011 | 4.940 | 4.940 | 4.650 | 4.650 | 13,460 | -0.11(-2.31%) |
Sep 30, 2011 | 4.910 | 4.950 | 4.730 | 4.760 | 12,172 | -0.09(-1.86%) |
Sep 29, 2011 | 4.860 | 5.030 | 4.850 | 4.850 | 29,200 | +0.10(+2.11%) |
Sep 28, 2011 | 4.840 | 4.850 | 4.700 | 4.750 | 23,325 | +0.05(+1.06%) |
Sep 27, 2011 | 4.980 | 4.980 | 4.520 | 4.700 | 19,124 | -0.14(-2.89%) |
Sep 26, 2011 | 4.830 | 4.878 | 4.830 | 4.840 | 21,100 | -0.00(-0.02%) |
Sep 23, 2011 | 4.910 | 4.930 | 4.801 | 4.841 | 21,675 | -0.10(-2.00%) |
Sep 22, 2011 | 4.840 | 4.950 | 4.794 | 4.940 | 9,850 | -0.01(-0.20%) |
Sep 21, 2011 | 5.030 | 5.030 | 4.950 | 4.950 | 25,538 | -0.06(-1.20%) |
Sep 20, 2011 | 4.900 | 5.010 | 4.900 | 5.010 | 31,625 | +0.06(+1.21%) |
Sep 19, 2011 | 4.750 | 5.020 | 4.750 | 4.950 | 5,536 | +0.20(+4.21%) |
Sep 16, 2011 | 4.750 | 4.900 | 4.750 | 4.750 | 13,099 | -0.13(-2.66%) |
Sep 15, 2011 | 4.880 | 4.930 | 4.800 | 4.880 | 8,300 | -0.02(-0.41%) |
Sep 14, 2011 | 4.890 | 4.900 | 4.830 | 4.900 | 12,036 | +0.05(+1.03%) |
Sep 13, 2011 | 4.800 | 4.949 | 4.750 | 4.850 | 20,094 | +0.11(+2.32%) |
Sep 12, 2011 | 4.750 | 5.000 | 4.740 | 4.740 | 1,300 | -0.13(-2.67%) |
Sep 09, 2011 | 4.730 | 4.870 | 4.720 | 4.870 | 8,100 | +0.12(+2.53%) |
Sep 08, 2011 | 4.900 | 4.920 | 4.590 | 4.750 | 9,600 | -0.10(-2.06%) |
Sep 07, 2011 | 4.850 | 4.880 | 4.650 | 4.850 | 20,823 | +0.04(+0.83%) |
Sep 06, 2011 | 4.950 | 4.980 | 4.798 | 4.810 | 2,669 | -0.14(-2.81%) |
Sep 02, 2011 | 4.770 | 5.150 | 4.770 | 4.949 | 8,381 | +0.01(+0.19%) |
Sep 01, 2011 | 5.070 | 5.070 | 4.890 | 4.940 | 4,750 | -0.16(-3.14%) |
Aug 31, 2011 | 5.150 | 5.190 | 5.000 | 5.100 | 36,892 | -0.03(-0.58%) |
Aug 30, 2011 | 5.010 | 5.180 | 4.950 | 5.130 | 18,490 | +0.08(+1.58%) |
Aug 29, 2011 | 4.930 | 5.060 | 4.910 | 5.050 | 16,531 | +0.10(+2.02%) |
Aug 26, 2011 | 4.750 | 5.000 | 4.750 | 4.950 | 6,661 | +0.15(+3.13%) |
Aug 25, 2011 | 4.840 | 4.840 | 4.750 | 4.800 | 12,900 | -0.12(-2.44%) |
Aug 24, 2011 | 4.890 | 4.920 | 4.750 | 4.920 | 11,565 | -0.02(-0.40%) |
Aug 23, 2011 | 4.920 | 5.020 | 4.850 | 4.940 | 9,100 | +0.24(+5.11%) |
Aug 22, 2011 | 4.640 | 4.800 | 4.640 | 4.700 | 6,666 | -0.08(-1.67%) |
Aug 19, 2011 | 4.300 | 4.780 | 4.300 | 4.780 | 6,909 | +0.57(+13.54%) |
Aug 18, 2011 | 4.590 | 4.600 | 4.210 | 4.210 | 3,000 | -0.38(-8.28%) |
Aug 17, 2011 | 4.980 | 4.980 | 4.450 | 4.590 | 10,570 | -0.21(-4.37%) |
Aug 16, 2011 | 4.800 | 4.849 | 4.530 | 4.800 | 12,018 | -0.25(-4.95%) |
Aug 15, 2011 | 4.720 | 5.050 | 4.720 | 5.050 | 10,364 | +0.10(+2.02%) |
Aug 12, 2011 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.00(+0.00%) |
Aug 11, 2011 | 4.750 | 4.950 | 4.750 | 4.950 | 27,663 | +0.20(+4.21%) |
Aug 10, 2011 | 4.600 | 4.750 | 4.500 | 4.750 | 4,576 | +0.10(+2.15%) |
Aug 09, 2011 | 4.750 | 4.800 | 4.510 | 4.650 | 10,928 | -0.10(-2.11%) |
Aug 08, 2011 | 4.700 | 4.910 | 4.700 | 4.750 | 29,700 | -0.05(-1.04%) |
Aug 05, 2011 | 4.900 | 4.900 | 4.680 | 4.800 | 20,151 | -0.16(-3.23%) |
Aug 04, 2011 | 4.800 | 4.990 | 4.750 | 4.960 | 11,280 | +0.07(+1.43%) |
Aug 03, 2011 | 4.860 | 5.000 | 4.650 | 4.890 | 15,702 | -0.06(-1.21%) |
Aug 02, 2011 | 5.020 | 5.020 | 4.900 | 4.950 | 13,022 | -0.06(-1.20%) |
Aug 01, 2011 | 4.910 | 5.050 | 4.900 | 5.010 | 41,107 | +0.09(+1.83%) |
Jul 29, 2011 | 4.800 | 4.920 | 4.750 | 4.920 | 11,000 | -0.02(-0.40%) |
Jul 28, 2011 | 4.800 | 5.000 | 4.700 | 4.940 | 11,288 | -0.04(-0.80%) |
Jul 27, 2011 | 5.060 | 5.060 | 4.350 | 4.980 | 53,939 | -0.02(-0.40%) |
Jul 26, 2011 | 4.930 | 5.120 | 4.920 | 5.000 | 71,221 | +0.04(+0.80%) |
Jul 25, 2011 | 4.870 | 5.020 | 4.870 | 4.960 | 4,800 | -0.01(-0.20%) |
Jul 22, 2011 | 5.000 | 5.100 | 4.970 | 4.970 | 18,238 | -0.03(-0.60%) |
Jul 21, 2011 | 4.930 | 5.100 | 4.930 | 5.000 | 48,264 | +0.06(+1.21%) |
Jul 20, 2011 | 4.780 | 4.940 | 4.780 | 4.940 | 15,330 | -0.01(-0.20%) |
Jul 19, 2011 | 4.710 | 4.950 | 4.710 | 4.950 | 8,030 | +0.03(+0.61%) |
Jul 18, 2011 | 4.890 | 4.950 | 4.867 | 4.920 | 7,397 | +0.02(+0.41%) |
Jul 15, 2011 | 4.910 | 4.910 | 4.870 | 4.900 | 6,300 | +0.04(+0.82%) |
Jul 14, 2011 | 4.900 | 4.960 | 4.860 | 4.860 | 5,900 | -0.14(-2.80%) |
Jul 13, 2011 | 4.800 | 5.020 | 4.780 | 5.000 | 45,500 | +0.25(+5.26%) |
Jul 12, 2011 | 4.800 | 4.850 | 4.750 | 4.750 | 1,700 | -0.06(-1.25%) |
Jul 11, 2011 | 4.680 | 4.810 | 4.680 | 4.810 | 5,400 | +0.06(+1.26%) |
Jul 08, 2011 | 4.780 | 4.800 | 4.720 | 4.750 | 10,840 | -0.05(-1.04%) |
Jul 07, 2011 | 4.710 | 4.800 | 4.697 | 4.800 | 15,449 | +0.11(+2.35%) |
Jul 06, 2011 | 4.690 | 4.700 | 4.527 | 4.690 | 10,300 | +0.10(+2.18%) |
Jul 05, 2011 | 4.500 | 4.600 | 4.280 | 4.590 | 34,962 | +0.19(+4.32%) |
Jul 01, 2011 | 4.310 | 4.480 | 4.310 | 4.400 | 10,022 | +0.09(+2.09%) |
Jun 30, 2011 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | +0.01(+0.23%) |
Jun 29, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | +0.00(+0.00%) |
Jun 28, 2011 | 4.210 | 4.300 | 4.200 | 4.300 | 8,930 | +0.05(+1.17%) |
Jun 27, 2011 | 4.280 | 4.300 | 4.210 | 4.250 | 14,400 | -0.07(-1.62%) |
Jun 24, 2011 | 4.300 | 4.320 | 4.300 | 4.320 | 8,400 | -0.02(-0.46%) |
Jun 23, 2011 | 4.300 | 4.340 | 4.210 | 4.340 | 7,107 | +0.00(+0.00%) |
Jun 22, 2011 | 4.050 | 4.380 | 4.050 | 4.340 | 26,065 | +0.25(+6.11%) |
Jun 21, 2011 | 3.940 | 4.120 | 3.940 | 4.090 | 14,559 | +0.13(+3.28%) |
Jun 20, 2011 | 3.930 | 4.020 | 3.810 | 3.960 | 2,275 | +0.12(+3.13%) |
Jun 17, 2011 | 3.800 | 3.870 | 3.650 | 3.840 | 23,391 | -0.03(-0.78%) |
Jun 16, 2011 | 3.730 | 3.870 | 3.720 | 3.870 | 2,134 | +0.10(+2.65%) |
Jun 15, 2011 | 3.820 | 3.840 | 3.640 | 3.770 | 6,217 | -0.11(-2.84%) |
Jun 14, 2011 | 3.760 | 3.900 | 3.760 | 3.880 | 3,900 | +0.06(+1.57%) |
Jun 13, 2011 | 3.800 | 3.820 | 3.760 | 3.820 | 1,120 | +0.02(+0.53%) |
Jun 10, 2011 | 3.750 | 3.800 | 3.700 | 3.800 | 8,097 | +0.04(+1.06%) |
Jun 09, 2011 | 3.850 | 4.060 | 3.700 | 3.760 | 6,629 | -0.10(-2.59%) |
Jun 08, 2011 | 3.710 | 3.900 | 3.700 | 3.860 | 11,953 | -0.03(-0.77%) |
Jun 07, 2011 | 3.820 | 3.960 | 3.710 | 3.890 | 3,048 | +0.04(+1.04%) |
Jun 06, 2011 | 3.720 | 3.950 | 3.700 | 3.850 | 9,148 | +0.10(+2.67%) |
Jun 03, 2011 | 3.810 | 4.050 | 3.330 | 3.750 | 19,616 | +0.06(+1.63%) |
May 24, 2011 | 3.740 | 3.820 | 3.600 | 3.690 | 18,300 | -0.05(-1.34%) |
May 23, 2011 | 3.670 | 3.740 | 3.542 | 3.740 | 1,360 | -0.01(-0.27%) |
May 20, 2011 | 3.240 | 3.750 | 3.240 | 3.750 | 18,399 | +0.28(+8.07%) |
May 19, 2011 | 3.420 | 3.700 | 3.400 | 3.470 | 15,454 | -0.03(-0.86%) |
May 18, 2011 | 3.160 | 3.500 | 3.160 | 3.500 | 17,661 | +0.50(+16.67%) |
May 17, 2011 | 3.240 | 3.260 | 3.000 | 3.000 | 9,600 | -0.23(-7.03%) |
May 16, 2011 | 3.200 | 3.350 | 3.150 | 3.227 | 6,450 | -0.13(-3.96%) |
May 13, 2011 | 3.200 | 3.370 | 3.168 | 3.360 | 2,400 | -0.02(-0.59%) |
May 12, 2011 | 3.180 | 3.410 | 3.160 | 3.380 | 2,300 | -0.03(-0.88%) |
May 11, 2011 | 3.420 | 3.440 | 3.410 | 3.410 | 1,640 | +0.00(+0.00%) |
May 10, 2011 | 3.410 | 3.430 | 3.170 | 3.410 | 11,300 | -0.08(-2.29%) |
May 09, 2011 | 3.350 | 3.490 | 3.080 | 3.490 | 16,422 | +0.11(+3.25%) |
May 06, 2011 | 3.650 | 3.800 | 3.320 | 3.380 | 31,655 | -0.27(-7.40%) |
May 05, 2011 | 3.632 | 3.650 | 3.600 | 3.650 | 3,400 | -0.04(-1.08%) |
May 04, 2011 | 3.830 | 3.830 | 3.650 | 3.690 | 1,240 | +0.01(+0.27%) |
May 03, 2011 | 3.790 | 3.860 | 3.600 | 3.680 | 10,996 | -0.05(-1.34%) |