Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.360 | 3.500 | 3.330 | 3.500 | 863,171 | +0.14(+4.17%) |
Apr 27, 2012 | 3.350 | 3.390 | 3.320 | 3.360 | 652,111 | +0.04(+1.20%) |
Apr 26, 2012 | 3.250 | 3.329 | 3.240 | 3.320 | 396,417 | +0.06(+1.84%) |
Apr 25, 2012 | 3.190 | 3.260 | 3.160 | 3.260 | 443,363 | +0.10(+3.16%) |
Apr 24, 2012 | 3.160 | 3.220 | 3.110 | 3.160 | 507,161 | -0.01(-0.32%) |
Apr 23, 2012 | 3.090 | 3.210 | 3.050 | 3.170 | 817,575 | -0.07(-2.16%) |
Apr 20, 2012 | 3.180 | 3.245 | 3.170 | 3.240 | 408,601 | +0.07(+2.21%) |
Apr 19, 2012 | 3.050 | 3.170 | 3.040 | 3.170 | 508,408 | +0.14(+4.62%) |
Apr 18, 2012 | 3.120 | 3.170 | 3.020 | 3.030 | 645,403 | -0.11(-3.50%) |
Apr 17, 2012 | 3.120 | 3.180 | 3.070 | 3.140 | 354,123 | +0.02(+0.64%) |
Apr 16, 2012 | 3.160 | 3.190 | 3.060 | 3.120 | 469,090 | +0.00(+0.00%) |
Apr 13, 2012 | 3.260 | 3.260 | 3.110 | 3.120 | 657,255 | -0.17(-5.17%) |
Apr 12, 2012 | 3.270 | 3.340 | 3.250 | 3.290 | 582,136 | -0.03(-0.90%) |
Apr 11, 2012 | 3.200 | 3.380 | 3.200 | 3.320 | 640,159 | +0.13(+4.08%) |
Apr 10, 2012 | 3.210 | 3.220 | 3.110 | 3.190 | 983,066 | +0.00(+0.00%) |
Apr 09, 2012 | 3.270 | 3.335 | 3.190 | 3.190 | 670,299 | -0.15(-4.49%) |
Apr 05, 2012 | 3.380 | 3.420 | 3.300 | 3.340 | 689,466 | -0.07(-2.05%) |
Apr 04, 2012 | 3.380 | 3.420 | 3.290 | 3.410 | 630,733 | -0.02(-0.58%) |
Apr 03, 2012 | 3.570 | 3.570 | 3.400 | 3.430 | 555,866 | -0.08(-2.28%) |
Apr 02, 2012 | 3.480 | 3.580 | 3.470 | 3.510 | 540,433 | -0.01(-0.28%) |
Mar 30, 2012 | 3.480 | 3.520 | 3.400 | 3.520 | 453,395 | +0.07(+2.03%) |
Mar 29, 2012 | 3.460 | 3.490 | 3.370 | 3.450 | 724,647 | -0.01(-0.29%) |
Mar 28, 2012 | 3.540 | 3.590 | 3.400 | 3.460 | 705,959 | -0.14(-3.89%) |
Mar 27, 2012 | 3.630 | 3.740 | 3.540 | 3.600 | 611,014 | -0.01(-0.28%) |
Mar 26, 2012 | 3.550 | 3.620 | 3.505 | 3.610 | 453,964 | +0.08(+2.27%) |
Mar 23, 2012 | 3.520 | 3.540 | 3.460 | 3.530 | 489,095 | +0.02(+0.57%) |
Mar 22, 2012 | 3.490 | 3.550 | 3.450 | 3.510 | 559,136 | -0.06(-1.68%) |
Mar 21, 2012 | 3.600 | 3.629 | 3.530 | 3.570 | 531,865 | +0.01(+0.28%) |
Mar 20, 2012 | 3.480 | 3.600 | 3.370 | 3.560 | 692,962 | +0.00(+0.00%) |
Mar 19, 2012 | 3.650 | 3.700 | 3.540 | 3.560 | 834,558 | -0.13(-3.52%) |
Mar 16, 2012 | 3.540 | 3.690 | 3.540 | 3.690 | 923,272 | +0.14(+3.94%) |
Mar 15, 2012 | 3.530 | 3.570 | 3.390 | 3.550 | 1,216,870 | +0.02(+0.57%) |
Mar 14, 2012 | 3.730 | 3.730 | 3.480 | 3.530 | 1,576,616 | -0.17(-4.59%) |
Mar 13, 2012 | 3.810 | 3.820 | 3.690 | 3.700 | 789,564 | -0.03(-0.80%) |
Mar 12, 2012 | 3.660 | 3.790 | 3.640 | 3.730 | 800,657 | -0.09(-2.36%) |
Mar 09, 2012 | 3.730 | 3.940 | 3.690 | 3.820 | 670,941 | +0.07(+1.87%) |
Mar 08, 2012 | 3.770 | 3.800 | 3.720 | 3.750 | 468,082 | +0.05(+1.35%) |
Mar 07, 2012 | 3.610 | 3.770 | 3.530 | 3.700 | 964,130 | +0.12(+3.35%) |
Mar 06, 2012 | 3.700 | 3.700 | 3.520 | 3.580 | 1,314,951 | -0.19(-5.04%) |
Mar 05, 2012 | 3.940 | 3.960 | 3.710 | 3.770 | 1,039,072 | -0.20(-5.04%) |
Mar 02, 2012 | 4.110 | 4.110 | 3.960 | 3.970 | 671,871 | -0.16(-3.87%) |
Mar 01, 2012 | 4.040 | 4.150 | 4.030 | 4.130 | 825,931 | +0.10(+2.48%) |
Feb 29, 2012 | 4.130 | 4.220 | 4.000 | 4.030 | 1,087,346 | -0.09(-2.18%) |
Feb 28, 2012 | 4.050 | 4.180 | 4.010 | 4.120 | 868,528 | +0.03(+0.73%) |
Feb 27, 2012 | 4.210 | 4.240 | 4.060 | 4.090 | 795,500 | -0.11(-2.62%) |
Feb 24, 2012 | 4.250 | 4.300 | 4.130 | 4.200 | 914,444 | -0.04(-0.94%) |
Feb 23, 2012 | 4.150 | 4.290 | 4.090 | 4.240 | 1,266,841 | +0.11(+2.66%) |
Feb 22, 2012 | 4.040 | 4.180 | 3.950 | 4.130 | 1,525,870 | +0.10(+2.48%) |
Feb 21, 2012 | 3.755 | 4.060 | 3.740 | 4.030 | 1,966,023 | +0.32(+8.63%) |
Feb 17, 2012 | 3.730 | 3.760 | 3.700 | 3.710 | 305,671 | -0.02(-0.54%) |
Feb 16, 2012 | 3.710 | 3.790 | 3.661 | 3.730 | 713,911 | -0.01(-0.27%) |
Feb 15, 2012 | 3.780 | 3.820 | 3.720 | 3.740 | 868,733 | +0.01(+0.27%) |
Feb 14, 2012 | 3.720 | 3.750 | 3.650 | 3.730 | 725,142 | +0.01(+0.27%) |
Feb 13, 2012 | 3.800 | 3.830 | 3.690 | 3.720 | 659,467 | -0.02(-0.53%) |
Feb 10, 2012 | 3.640 | 3.750 | 3.600 | 3.740 | 760,354 | +0.03(+0.81%) |
Feb 09, 2012 | 3.590 | 3.740 | 3.580 | 3.710 | 960,535 | +0.11(+3.06%) |
Feb 08, 2012 | 3.610 | 3.680 | 3.530 | 3.600 | 827,561 | -0.01(-0.28%) |
Feb 07, 2012 | 3.720 | 3.730 | 3.610 | 3.610 | 881,880 | -0.11(-2.96%) |
Feb 06, 2012 | 3.750 | 3.810 | 3.700 | 3.720 | 580,856 | -0.07(-1.85%) |
Feb 03, 2012 | 3.750 | 3.830 | 3.680 | 3.790 | 1,117,537 | +0.05(+1.34%) |
Feb 02, 2012 | 3.740 | 3.840 | 3.700 | 3.740 | 763,292 | +0.04(+1.08%) |
Feb 01, 2012 | 3.690 | 3.780 | 3.640 | 3.700 | 1,006,144 | +0.07(+1.93%) |
Jan 31, 2012 | 3.600 | 3.650 | 3.500 | 3.630 | 912,234 | +0.08(+2.25%) |
Jan 30, 2012 | 3.520 | 3.550 | 3.450 | 3.550 | 830,864 | -0.02(-0.56%) |
Jan 27, 2012 | 3.410 | 3.580 | 3.390 | 3.570 | 1,175,087 | +0.14(+4.08%) |
Jan 26, 2012 | 3.440 | 3.560 | 3.350 | 3.430 | 1,663,050 | +0.06(+1.78%) |
Jan 25, 2012 | 3.250 | 3.430 | 3.200 | 3.370 | 1,083,871 | +0.08(+2.43%) |
Jan 24, 2012 | 3.240 | 3.300 | 3.170 | 3.290 | 507,001 | -0.01(-0.30%) |
Jan 23, 2012 | 3.250 | 3.380 | 3.250 | 3.300 | 703,851 | +0.05(+1.54%) |
Jan 20, 2012 | 3.220 | 3.250 | 3.190 | 3.250 | 433,738 | +0.03(+0.93%) |
Jan 19, 2012 | 3.220 | 3.260 | 3.160 | 3.220 | 758,647 | +0.04(+1.26%) |
Jan 18, 2012 | 3.160 | 3.190 | 3.090 | 3.180 | 566,543 | +0.07(+2.25%) |
Jan 17, 2012 | 3.080 | 3.160 | 3.062 | 3.110 | 827,255 | +0.10(+3.32%) |
Jan 13, 2012 | 3.010 | 3.020 | 2.920 | 3.010 | 638,976 | -0.05(-1.63%) |
Jan 12, 2012 | 3.100 | 3.140 | 3.050 | 3.060 | 812,921 | +0.03(+0.99%) |
Jan 11, 2012 | 3.010 | 3.030 | 2.970 | 3.030 | 518,782 | +0.03(+1.00%) |
Jan 10, 2012 | 2.920 | 3.050 | 2.860 | 3.000 | 1,579,076 | +0.20(+7.14%) |
Jan 09, 2012 | 2.780 | 2.840 | 2.780 | 2.800 | 348,256 | -0.02(-0.71%) |
Jan 06, 2012 | 2.850 | 2.900 | 2.790 | 2.820 | 354,571 | -0.02(-0.70%) |
Jan 05, 2012 | 2.900 | 2.900 | 2.800 | 2.840 | 499,593 | -0.07(-2.41%) |
Jan 04, 2012 | 2.860 | 2.950 | 2.750 | 2.910 | 611,860 | +0.18(+6.59%) |
Dec 30, 2011 | 2.650 | 2.750 | 2.640 | 2.730 | 1,138,309 | +0.09(+3.41%) |
Dec 29, 2011 | 2.530 | 2.670 | 2.500 | 2.640 | 820,202 | +0.14(+5.60%) |
Dec 28, 2011 | 2.650 | 2.700 | 2.500 | 2.500 | 1,148,014 | -0.08(-3.10%) |
Dec 27, 2011 | 2.630 | 2.670 | 2.580 | 2.580 | 522,975 | -0.09(-3.37%) |
Dec 23, 2011 | 2.670 | 2.690 | 2.590 | 2.670 | 676,749 | +0.08(+3.09%) |
Dec 21, 2011 | 2.580 | 2.610 | 2.510 | 2.590 | 668,660 | +0.02(+0.78%) |
Dec 20, 2011 | 2.560 | 2.670 | 2.560 | 2.570 | 797,359 | +0.07(+2.80%) |
Dec 19, 2011 | 2.590 | 2.600 | 2.500 | 2.500 | 898,562 | -0.05(-1.96%) |
Dec 16, 2011 | 2.720 | 2.760 | 2.550 | 2.550 | 1,459,883 | -0.13(-4.85%) |
Dec 15, 2011 | 2.750 | 2.770 | 2.660 | 2.680 | 502,962 | -0.03(-1.11%) |
Dec 14, 2011 | 2.700 | 2.735 | 2.650 | 2.710 | 943,735 | -0.02(-0.73%) |
Dec 13, 2011 | 2.910 | 2.930 | 2.710 | 2.730 | 774,832 | -0.18(-6.19%) |
Dec 12, 2011 | 2.850 | 2.920 | 2.830 | 2.910 | 736,898 | -0.09(-3.00%) |
Dec 09, 2011 | 2.950 | 3.030 | 2.930 | 3.000 | 703,083 | +0.05(+1.69%) |
Dec 08, 2011 | 3.030 | 3.100 | 2.920 | 2.950 | 819,619 | -0.10(-3.28%) |
Dec 07, 2011 | 3.000 | 3.180 | 2.980 | 3.050 | 912,190 | -0.01(-0.33%) |
Dec 06, 2011 | 2.890 | 3.070 | 2.840 | 3.060 | 914,720 | +0.16(+5.52%) |
Dec 05, 2011 | 2.920 | 3.040 | 2.890 | 2.900 | 793,291 | -0.07(-2.36%) |
Dec 02, 2011 | 3.100 | 3.150 | 2.960 | 2.970 | 698,930 | -0.12(-3.88%) |
Dec 01, 2011 | 3.120 | 3.150 | 3.020 | 3.090 | 631,049 | +0.02(+0.65%) |
Nov 30, 2011 | 3.030 | 3.090 | 3.010 | 3.070 | 718,035 | +0.17(+5.86%) |
Nov 29, 2011 | 2.840 | 2.900 | 2.820 | 2.900 | 631,254 | +0.05(+1.75%) |
Nov 28, 2011 | 2.880 | 2.950 | 2.800 | 2.850 | 827,283 | +0.09(+3.26%) |
Nov 25, 2011 | 2.710 | 2.780 | 2.700 | 2.760 | 451,166 | -0.01(-0.36%) |
Nov 23, 2011 | 2.860 | 2.870 | 2.760 | 2.770 | 666,282 | -0.12(-4.15%) |
Nov 22, 2011 | 2.860 | 2.950 | 2.860 | 2.890 | 848,201 | +0.08(+2.85%) |
Nov 21, 2011 | 2.900 | 2.900 | 2.737 | 2.810 | 1,112,620 | -0.15(-5.07%) |
Nov 18, 2011 | 3.000 | 3.040 | 2.950 | 2.960 | 884,549 | +0.00(+0.00%) |
Nov 17, 2011 | 3.100 | 3.130 | 2.950 | 2.960 | 1,537,226 | -0.15(-4.82%) |
Nov 16, 2011 | 3.210 | 3.210 | 3.100 | 3.110 | 1,196,209 | -0.10(-3.12%) |
Nov 15, 2011 | 3.330 | 3.350 | 3.190 | 3.210 | 965,152 | -0.18(-5.31%) |
Nov 14, 2011 | 3.380 | 3.450 | 3.310 | 3.390 | 707,590 | -0.02(-0.59%) |
Nov 11, 2011 | 3.340 | 3.510 | 3.310 | 3.410 | 1,342,280 | +0.05(+1.49%) |
Nov 10, 2011 | 3.520 | 3.570 | 3.300 | 3.360 | 934,460 | -0.01(-0.30%) |
Nov 09, 2011 | 3.430 | 3.500 | 3.310 | 3.370 | 1,460,185 | -0.20(-5.60%) |
Nov 08, 2011 | 3.750 | 3.820 | 3.570 | 3.570 | 1,271,718 | -0.09(-2.46%) |
Nov 07, 2011 | 3.670 | 3.710 | 3.570 | 3.660 | 725,343 | +0.01(+0.27%) |
Nov 04, 2011 | 3.590 | 3.679 | 3.530 | 3.650 | 701,367 | +0.03(+0.83%) |
Nov 03, 2011 | 3.630 | 3.685 | 3.500 | 3.620 | 948,175 | +0.06(+1.69%) |
Nov 02, 2011 | 3.500 | 3.610 | 3.500 | 3.560 | 1,083,380 | +0.14(+4.09%) |
Nov 01, 2011 | 3.530 | 3.560 | 3.340 | 3.420 | 1,606,966 | -0.24(-6.56%) |
Oct 31, 2011 | 3.740 | 3.750 | 3.630 | 3.660 | 893,244 | -0.15(-3.94%) |
Oct 28, 2011 | 3.740 | 3.850 | 3.680 | 3.810 | 1,036,945 | +0.07(+1.87%) |
Oct 27, 2011 | 3.740 | 3.790 | 3.660 | 3.740 | 1,728,213 | +0.20(+5.65%) |
Oct 26, 2011 | 3.490 | 3.540 | 3.360 | 3.540 | 1,323,866 | +0.18(+5.36%) |
Oct 25, 2011 | 3.480 | 3.500 | 3.350 | 3.360 | 984,706 | -0.12(-3.45%) |
Oct 24, 2011 | 3.250 | 3.490 | 3.250 | 3.480 | 1,330,614 | +0.23(+7.08%) |
Oct 21, 2011 | 3.190 | 3.310 | 3.190 | 3.250 | 895,545 | +0.15(+4.84%) |
Oct 20, 2011 | 3.110 | 3.190 | 3.040 | 3.100 | 1,058,275 | -0.05(-1.59%) |
Oct 19, 2011 | 3.290 | 3.290 | 3.110 | 3.150 | 945,254 | -0.08(-2.48%) |
Oct 18, 2011 | 3.070 | 3.280 | 3.000 | 3.230 | 973,758 | +0.08(+2.54%) |
Oct 17, 2011 | 3.290 | 3.320 | 3.130 | 3.150 | 1,134,327 | -0.15(-4.55%) |
Oct 14, 2011 | 3.170 | 3.340 | 3.140 | 3.300 | 1,328,773 | +0.20(+6.45%) |
Oct 13, 2011 | 3.140 | 3.150 | 3.000 | 3.100 | 859,095 | +0.00(+0.00%) |
Oct 12, 2011 | 3.100 | 3.190 | 3.050 | 3.100 | 1,384,405 | +0.09(+2.99%) |
Oct 11, 2011 | 3.020 | 3.040 | 2.980 | 3.010 | 1,050,223 | -0.03(-0.99%) |
Oct 10, 2011 | 3.050 | 3.170 | 3.030 | 3.040 | 1,255,211 | +0.11(+3.75%) |
Oct 07, 2011 | 3.040 | 3.120 | 2.860 | 2.930 | 1,418,180 | -0.02(-0.68%) |
Oct 06, 2011 | 2.931 | 2.950 | 2.860 | 2.950 | 1,580,925 | +0.22(+8.06%) |
Oct 05, 2011 | 2.600 | 2.770 | 2.550 | 2.730 | 1,558,691 | +0.16(+6.23%) |
Oct 04, 2011 | 2.400 | 2.590 | 2.300 | 2.570 | 2,291,574 | +0.14(+5.76%) |
Oct 03, 2011 | 2.550 | 2.590 | 2.410 | 2.430 | 1,524,527 | -0.12(-4.71%) |
Sep 30, 2011 | 2.560 | 2.620 | 2.500 | 2.550 | 1,358,036 | +0.00(+0.00%) |
Sep 29, 2011 | 2.770 | 2.770 | 2.520 | 2.550 | 1,752,911 | -0.13(-4.85%) |
Sep 28, 2011 | 2.910 | 2.920 | 2.670 | 2.680 | 1,568,460 | -0.22(-7.59%) |
Sep 27, 2011 | 2.950 | 3.010 | 2.890 | 2.900 | 1,484,429 | +0.09(+3.20%) |
Sep 26, 2011 | 2.930 | 2.930 | 2.740 | 2.810 | 1,554,222 | -0.08(-2.77%) |
Sep 23, 2011 | 2.720 | 2.900 | 2.690 | 2.890 | 1,731,996 | +0.05(+1.76%) |
Sep 22, 2011 | 2.820 | 2.890 | 2.700 | 2.840 | 3,024,721 | -0.18(-5.96%) |
Sep 21, 2011 | 3.210 | 3.270 | 3.020 | 3.020 | 2,098,978 | -0.19(-5.92%) |
Sep 20, 2011 | 3.320 | 3.380 | 3.210 | 3.210 | 857,352 | -0.08(-2.43%) |
Sep 19, 2011 | 3.430 | 3.440 | 3.280 | 3.290 | 1,189,061 | -0.24(-6.80%) |
Sep 16, 2011 | 3.510 | 3.530 | 3.390 | 3.530 | 1,273,822 | +0.03(+0.86%) |
Sep 15, 2011 | 3.520 | 3.548 | 3.430 | 3.500 | 840,218 | +0.04(+1.16%) |
Sep 14, 2011 | 3.470 | 3.500 | 3.380 | 3.460 | 716,825 | +0.00(+0.00%) |
Sep 13, 2011 | 3.420 | 3.490 | 3.360 | 3.460 | 837,003 | +0.05(+1.47%) |
Sep 12, 2011 | 3.530 | 3.530 | 3.270 | 3.410 | 1,821,173 | -0.15(-4.21%) |
Sep 09, 2011 | 3.610 | 3.660 | 3.550 | 3.560 | 1,045,700 | -0.11(-3.00%) |
Sep 08, 2011 | 3.770 | 3.820 | 3.660 | 3.670 | 779,274 | -0.13(-3.42%) |
Sep 07, 2011 | 3.730 | 3.800 | 3.720 | 3.800 | 677,595 | +0.10(+2.70%) |
Sep 06, 2011 | 3.650 | 3.730 | 3.520 | 3.700 | 1,607,502 | -0.08(-2.12%) |
Sep 02, 2011 | 3.900 | 3.900 | 3.760 | 3.780 | 1,256,229 | -0.17(-4.30%) |
Sep 01, 2011 | 4.090 | 4.090 | 3.950 | 3.950 | 1,087,538 | -0.10(-2.47%) |
Aug 31, 2011 | 4.000 | 4.140 | 3.980 | 4.050 | 1,828,331 | +0.07(+1.76%) |
Aug 30, 2011 | 3.930 | 4.010 | 3.860 | 3.980 | 1,941,738 | +0.13(+3.38%) |
Aug 29, 2011 | 4.230 | 4.230 | 3.850 | 3.850 | 3,892,911 | -0.01(-0.26%) |
Aug 26, 2011 | 3.260 | 4.010 | 3.230 | 3.860 | 5,284,555 | +0.57(+17.33%) |
Aug 25, 2011 | 3.270 | 3.340 | 3.260 | 3.290 | 895,737 | -0.01(-0.30%) |
Aug 24, 2011 | 3.380 | 3.400 | 3.250 | 3.300 | 1,002,648 | -0.10(-2.94%) |
Aug 23, 2011 | 3.400 | 3.440 | 3.330 | 3.400 | 1,027,647 | +0.07(+2.10%) |
Aug 22, 2011 | 3.450 | 3.490 | 3.320 | 3.330 | 1,429,971 | -0.03(-0.89%) |
Aug 19, 2011 | 3.350 | 3.470 | 3.310 | 3.360 | 1,169,912 | -0.02(-0.59%) |
Aug 18, 2011 | 3.460 | 3.500 | 3.370 | 3.380 | 1,885,410 | -0.17(-4.79%) |
Aug 17, 2011 | 3.550 | 3.639 | 3.500 | 3.550 | 1,088,638 | +0.05(+1.43%) |
Aug 16, 2011 | 3.640 | 3.640 | 3.450 | 3.500 | 1,368,993 | -0.15(-4.11%) |
Aug 15, 2011 | 3.530 | 3.650 | 3.510 | 3.650 | 1,421,050 | +0.18(+5.19%) |
Aug 12, 2011 | 3.630 | 3.630 | 3.410 | 3.470 | 2,049,407 | -0.13(-3.61%) |
Aug 11, 2011 | 3.443 | 3.680 | 3.350 | 3.600 | 3,611,933 | +0.21(+6.19%) |
Aug 10, 2011 | 3.590 | 3.600 | 3.350 | 3.390 | 2,328,709 | -0.11(-3.14%) |
Aug 09, 2011 | 3.989 | 3.560 | 3.320 | 3.500 | 2,762,732 | +0.01(+0.29%) |
Aug 08, 2011 | 3.740 | 3.740 | 3.450 | 3.490 | 3,150,634 | -0.39(-10.05%) |
Aug 05, 2011 | 3.990 | 4.100 | 3.650 | 3.880 | 2,817,039 | -0.08(-2.02%) |
Aug 04, 2011 | 4.300 | 4.420 | 3.960 | 3.960 | 2,447,578 | -0.46(-10.41%) |
Aug 03, 2011 | 4.480 | 4.500 | 4.280 | 4.420 | 1,234,225 | -0.01(-0.23%) |
Aug 02, 2011 | 4.490 | 4.500 | 4.400 | 4.430 | 1,222,948 | -0.03(-0.67%) |
Aug 01, 2011 | 4.590 | 4.610 | 4.420 | 4.460 | 755,880 | +0.01(+0.22%) |
Jul 29, 2011 | 4.420 | 4.510 | 4.410 | 4.450 | 1,075,655 | -0.06(-1.33%) |
Jul 28, 2011 | 4.500 | 4.570 | 4.500 | 4.510 | 839,563 | +0.01(+0.22%) |
Jul 27, 2011 | 4.700 | 4.700 | 4.500 | 4.500 | 1,749,755 | -0.20(-4.26%) |
Jul 26, 2011 | 4.620 | 4.720 | 4.550 | 4.700 | 1,201,319 | +0.10(+2.17%) |
Jul 25, 2011 | 4.720 | 4.770 | 4.570 | 4.600 | 920,085 | -0.13(-2.75%) |
Jul 22, 2011 | 4.745 | 4.750 | 4.700 | 4.730 | 1,477,054 | +0.12(+2.60%) |
Jul 21, 2011 | 4.610 | 4.720 | 4.570 | 4.610 | 1,475,558 | -0.01(-0.22%) |
Jul 20, 2011 | 4.600 | 4.620 | 4.530 | 4.620 | 2,015,037 | +0.06(+1.32%) |
Jul 19, 2011 | 4.670 | 4.700 | 4.550 | 4.560 | 1,376,103 | -0.04(-0.87%) |
Jul 18, 2011 | 4.700 | 4.710 | 4.580 | 4.600 | 1,260,812 | -0.12(-2.54%) |
Jul 15, 2011 | 4.710 | 4.720 | 4.670 | 4.720 | 577,253 | +0.06(+1.29%) |
Jul 14, 2011 | 4.720 | 4.830 | 4.660 | 4.660 | 1,255,388 | -0.02(-0.43%) |
Jul 13, 2011 | 4.680 | 4.740 | 4.670 | 4.680 | 1,560,577 | +0.03(+0.65%) |
Jul 12, 2011 | 4.700 | 4.725 | 4.650 | 4.650 | 1,052,953 | -0.07(-1.48%) |
Jul 11, 2011 | 4.850 | 4.850 | 4.670 | 4.720 | 1,856,161 | -0.19(-3.87%) |
Jul 08, 2011 | 4.860 | 4.930 | 4.820 | 4.910 | 787,891 | +0.01(+0.20%) |
Jul 07, 2011 | 4.980 | 5.010 | 4.900 | 4.900 | 1,324,069 | -0.02(-0.41%) |
Jul 06, 2011 | 4.950 | 4.990 | 4.900 | 4.920 | 594,060 | -0.08(-1.60%) |
Jul 05, 2011 | 5.070 | 5.080 | 4.970 | 5.000 | 826,426 | +0.07(+1.42%) |
Jul 01, 2011 | 4.980 | 4.990 | 4.832 | 4.930 | 769,247 | -0.03(-0.60%) |
Jun 30, 2011 | 4.830 | 5.050 | 4.830 | 4.960 | 1,495,655 | +0.13(+2.69%) |
Jun 29, 2011 | 4.660 | 4.890 | 4.610 | 4.830 | 1,408,747 | +0.24(+5.23%) |
Jun 28, 2011 | 4.360 | 4.600 | 4.360 | 4.590 | 851,786 | +0.23(+5.28%) |
Jun 27, 2011 | 4.420 | 4.420 | 4.310 | 4.360 | 656,545 | -0.06(-1.36%) |
Jun 24, 2011 | 4.430 | 4.490 | 4.360 | 4.420 | 696,000 | +0.04(+0.80%) |
Jun 23, 2011 | 4.340 | 4.390 | 4.200 | 4.385 | 1,023,434 | -0.07(-1.46%) |
Jun 22, 2011 | 4.460 | 4.500 | 4.400 | 4.450 | 706,514 | -0.01(-0.22%) |
Jun 21, 2011 | 4.380 | 4.480 | 4.360 | 4.460 | 1,006,347 | +0.13(+3.00%) |
Jun 20, 2011 | 4.290 | 4.355 | 4.270 | 4.330 | 1,071,850 | +0.09(+2.12%) |
Jun 17, 2011 | 4.330 | 4.410 | 4.200 | 4.240 | 1,818,526 | -0.07(-1.62%) |
Jun 16, 2011 | 4.360 | 4.410 | 4.280 | 4.310 | 2,032,216 | -0.10(-2.27%) |
Jun 15, 2011 | 4.600 | 4.600 | 4.330 | 4.410 | 2,835,625 | -0.21(-4.55%) |
Jun 14, 2011 | 4.510 | 4.640 | 4.510 | 4.620 | 1,003,822 | +0.14(+3.12%) |
Jun 13, 2011 | 4.610 | 4.640 | 4.430 | 4.480 | 2,242,407 | -0.14(-3.03%) |
Jun 10, 2011 | 4.680 | 4.750 | 4.600 | 4.620 | 3,067,202 | -0.36(-7.23%) |
Jun 09, 2011 | 4.730 | 4.980 | 4.730 | 4.980 | 1,304,271 | +0.26(+5.51%) |
Jun 08, 2011 | 4.880 | 4.910 | 4.700 | 4.720 | 1,525,654 | -0.23(-4.65%) |
Jun 07, 2011 | 4.950 | 5.010 | 4.920 | 4.950 | 800,709 | +0.08(+1.64%) |
Jun 06, 2011 | 5.020 | 5.070 | 4.850 | 4.870 | 1,049,035 | -0.14(-2.79%) |
Jun 03, 2011 | 4.940 | 5.130 | 4.920 | 5.010 | 711,624 | +0.07(+1.42%) |
May 24, 2011 | 4.860 | 5.000 | 4.860 | 4.940 | 996,141 | +0.10(+2.07%) |
May 23, 2011 | 4.900 | 4.920 | 4.810 | 4.840 | 405,022 | -0.09(-1.83%) |
May 20, 2011 | 5.000 | 5.010 | 4.859 | 4.930 | 923,544 | -0.05(-1.00%) |
May 19, 2011 | 5.000 | 5.090 | 4.950 | 4.980 | 1,133,055 | +0.01(+0.20%) |
May 18, 2011 | 4.870 | 5.010 | 4.870 | 4.970 | 987,003 | +0.07(+1.43%) |
May 17, 2011 | 4.800 | 4.910 | 4.720 | 4.900 | 1,629,059 | +0.07(+1.45%) |
May 16, 2011 | 4.920 | 5.030 | 4.800 | 4.830 | 1,518,634 | -0.12(-2.42%) |
May 13, 2011 | 4.920 | 5.010 | 4.860 | 4.950 | 1,554,617 | +0.02(+0.41%) |
May 12, 2011 | 5.030 | 5.078 | 4.920 | 4.930 | 2,235,217 | -0.11(-2.18%) |
May 11, 2011 | 5.220 | 5.270 | 5.000 | 5.040 | 1,889,152 | -0.19(-3.63%) |
May 10, 2011 | 5.220 | 5.440 | 5.150 | 5.230 | 2,205,518 | +0.15(+2.95%) |
May 09, 2011 | 4.890 | 5.110 | 4.810 | 5.080 | 1,153,638 | +0.25(+5.18%) |
May 06, 2011 | 4.970 | 5.020 | 4.810 | 4.830 | 2,510,914 | -0.13(-2.62%) |
May 05, 2011 | 4.870 | 4.970 | 4.820 | 4.960 | 1,550,737 | +0.01(+0.20%) |
May 04, 2011 | 5.080 | 5.080 | 4.880 | 4.950 | 2,184,249 | -0.15(-2.94%) |
May 03, 2011 | 5.180 | 5.190 | 5.010 | 5.100 | 1,798,792 | -0.08(-1.54%) |