Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.540 | 3.630 | 3.420 | 3.510 | 19,096 | -0.06(-1.68%) |
May 30, 2012 | 3.880 | 3.880 | 3.570 | 3.570 | 3,221 | -0.31(-7.99%) |
May 29, 2012 | 3.790 | 3.880 | 3.790 | 3.880 | 877 | +0.08(+2.11%) |
May 25, 2012 | 3.450 | 3.810 | 3.430 | 3.800 | 20,069 | +0.40(+11.76%) |
May 24, 2012 | 3.500 | 3.740 | 3.400 | 3.400 | 12,506 | -0.15(-4.23%) |
May 23, 2012 | 3.700 | 3.800 | 3.500 | 3.550 | 10,342 | -0.16(-4.18%) |
May 22, 2012 | 3.780 | 3.800 | 3.700 | 3.705 | 5,947 | -0.07(-1.86%) |
May 21, 2012 | 3.750 | 3.790 | 3.750 | 3.775 | 1,100 | +0.06(+1.52%) |
May 18, 2012 | 3.710 | 3.727 | 3.700 | 3.719 | 2,217 | +0.02(+0.50%) |
May 17, 2012 | 3.720 | 3.725 | 3.700 | 3.700 | 5,400 | -0.05(-1.33%) |
May 16, 2012 | 3.800 | 3.810 | 3.700 | 3.750 | 4,025 | -0.15(-3.85%) |
May 15, 2012 | 3.710 | 3.900 | 3.710 | 3.900 | 1,400 | +0.15(+4.00%) |
May 14, 2012 | 3.740 | 3.850 | 3.720 | 3.750 | 3,765 | -0.03(-0.79%) |
May 11, 2012 | 3.810 | 3.890 | 3.770 | 3.780 | 4,100 | -0.19(-4.73%) |
May 10, 2012 | 3.970 | 3.970 | 3.968 | 3.968 | 670 | -0.00(-0.06%) |
May 09, 2012 | 3.840 | 3.970 | 3.840 | 3.970 | 2,020 | +0.20(+5.31%) |
May 08, 2012 | 3.760 | 3.800 | 3.760 | 3.770 | 3,014 | -0.01(-0.26%) |
May 07, 2012 | 3.810 | 3.820 | 3.780 | 3.780 | 884 | -0.02(-0.53%) |
May 04, 2012 | 3.990 | 3.990 | 3.780 | 3.800 | 3,210 | -0.17(-4.28%) |
May 03, 2012 | 3.830 | 3.990 | 3.830 | 3.970 | 4,205 | +0.15(+3.93%) |
May 02, 2012 | 3.890 | 3.900 | 3.820 | 3.820 | 43,114 | -0.08(-2.05%) |
May 01, 2012 | 3.930 | 3.940 | 3.900 | 3.900 | 2,100 | -0.06(-1.55%) |
Apr 30, 2012 | 3.950 | 3.980 | 3.950 | 3.961 | 3,455 | -0.02(-0.47%) |
Apr 27, 2012 | 3.990 | 3.990 | 3.800 | 3.980 | 3,064 | -0.03(-0.75%) |
Apr 26, 2012 | 3.990 | 4.010 | 3.910 | 4.010 | 7,826 | +0.00(+0.00%) |
Apr 25, 2012 | 3.970 | 4.010 | 3.900 | 4.010 | 7,184 | +0.11(+2.82%) |
Apr 24, 2012 | 3.920 | 3.940 | 3.850 | 3.900 | 2,600 | -0.10(-2.45%) |
Apr 23, 2012 | 4.050 | 4.050 | 3.805 | 3.998 | 6,467 | -0.11(-2.72%) |
Apr 20, 2012 | 4.110 | 4.110 | 4.110 | 4.110 | 125 | +0.05(+1.32%) |
Apr 19, 2012 | 4.100 | 4.120 | 4.050 | 4.056 | 1,857 | -0.03(-0.82%) |
Apr 18, 2012 | 4.090 | 4.090 | 4.000 | 4.090 | 3,325 | +0.07(+1.74%) |
Apr 17, 2012 | 4.110 | 4.200 | 3.990 | 4.020 | 4,016 | -0.11(-2.66%) |
Apr 16, 2012 | 4.170 | 4.221 | 4.130 | 4.130 | 7,100 | -0.04(-1.03%) |
Apr 13, 2012 | 4.200 | 4.200 | 4.170 | 4.173 | 1,010 | -0.16(-3.63%) |
Apr 12, 2012 | 4.240 | 4.330 | 4.150 | 4.330 | 5,436 | +0.16(+3.75%) |
Apr 11, 2012 | 4.230 | 4.240 | 4.173 | 4.173 | 3,211 | -0.07(-1.57%) |
Apr 10, 2012 | 4.250 | 4.250 | 4.170 | 4.240 | 1,679 | -0.01(-0.24%) |
Apr 09, 2012 | 4.170 | 4.250 | 4.170 | 4.250 | 9,761 | -0.05(-1.16%) |
Apr 05, 2012 | 4.410 | 4.420 | 4.300 | 4.300 | 8,718 | -0.19(-4.23%) |
Apr 04, 2012 | 4.430 | 4.490 | 4.300 | 4.490 | 14,849 | +0.02(+0.45%) |
Apr 03, 2012 | 4.250 | 4.470 | 4.235 | 4.470 | 17,084 | +0.23(+5.42%) |
Apr 02, 2012 | 4.030 | 4.240 | 4.030 | 4.240 | 13,463 | +0.21(+5.21%) |
Mar 30, 2012 | 4.080 | 4.112 | 3.840 | 4.030 | 11,058 | +0.08(+2.03%) |
Mar 29, 2012 | 4.000 | 4.080 | 3.950 | 3.950 | 4,829 | -0.07(-1.74%) |
Mar 28, 2012 | 3.970 | 4.020 | 3.780 | 4.020 | 2,282 | +0.05(+1.26%) |
Mar 27, 2012 | 4.060 | 4.060 | 3.970 | 3.970 | 2,900 | -0.01(-0.25%) |
Mar 26, 2012 | 4.060 | 4.090 | 3.980 | 3.980 | 11,380 | -0.03(-0.75%) |
Mar 23, 2012 | 3.930 | 4.020 | 3.930 | 4.010 | 2,000 | +0.01(+0.25%) |
Mar 22, 2012 | 3.990 | 4.000 | 3.930 | 4.000 | 3,350 | +0.01(+0.17%) |
Mar 21, 2012 | 4.020 | 4.020 | 3.990 | 3.993 | 4,302 | +0.02(+0.59%) |
Mar 20, 2012 | 4.050 | 4.050 | 3.970 | 3.970 | 4,200 | -0.09(-2.22%) |
Mar 19, 2012 | 4.150 | 4.160 | 4.050 | 4.060 | 18,088 | -0.09(-2.17%) |
Mar 16, 2012 | 3.940 | 4.190 | 3.940 | 4.150 | 22,785 | +0.23(+5.87%) |
Mar 15, 2012 | 4.010 | 4.010 | 3.920 | 3.920 | 1,540 | -0.08(-2.00%) |
Mar 14, 2012 | 3.930 | 4.010 | 3.770 | 4.000 | 21,367 | +0.07(+1.78%) |
Mar 13, 2012 | 4.010 | 4.010 | 3.927 | 3.930 | 3,242 | -0.08(-1.99%) |
Mar 12, 2012 | 4.010 | 4.010 | 4.010 | 4.010 | 2,500 | +0.05(+1.31%) |
Mar 09, 2012 | 3.990 | 4.020 | 3.882 | 3.958 | 4,636 | +0.03(+0.71%) |
Mar 08, 2012 | 3.940 | 3.950 | 3.750 | 3.930 | 8,300 | +0.04(+1.03%) |
Mar 07, 2012 | 3.880 | 3.900 | 3.860 | 3.890 | 1,800 | +0.07(+1.83%) |
Mar 06, 2012 | 3.800 | 3.877 | 3.710 | 3.820 | 3,599 | +0.03(+0.79%) |
Mar 05, 2012 | 3.880 | 3.900 | 3.790 | 3.790 | 4,366 | -0.06(-1.64%) |
Mar 02, 2012 | 3.830 | 3.900 | 3.830 | 3.853 | 3,600 | +0.02(+0.60%) |
Mar 01, 2012 | 3.730 | 3.840 | 3.700 | 3.830 | 7,167 | +0.10(+2.68%) |
Feb 29, 2012 | 3.770 | 3.770 | 3.700 | 3.730 | 4,740 | -0.03(-0.80%) |
Feb 28, 2012 | 3.740 | 3.763 | 3.730 | 3.760 | 9,570 | +0.04(+1.08%) |
Feb 27, 2012 | 3.770 | 3.850 | 3.710 | 3.720 | 10,410 | -0.05(-1.33%) |
Feb 24, 2012 | 3.900 | 3.900 | 3.770 | 3.770 | 1,200 | -0.15(-3.82%) |
Feb 23, 2012 | 3.830 | 3.920 | 3.830 | 3.920 | 2,050 | +0.16(+4.25%) |
Feb 22, 2012 | 3.700 | 3.780 | 3.700 | 3.760 | 2,230 | +0.01(+0.27%) |
Feb 21, 2012 | 3.730 | 3.808 | 3.700 | 3.750 | 2,300 | -0.03(-0.79%) |
Feb 17, 2012 | 3.870 | 3.870 | 3.700 | 3.780 | 9,677 | -0.09(-2.33%) |
Feb 16, 2012 | 3.820 | 3.910 | 3.750 | 3.870 | 18,417 | +0.10(+2.65%) |
Feb 15, 2012 | 3.870 | 3.900 | 3.750 | 3.770 | 12,700 | -0.12(-3.08%) |
Feb 14, 2012 | 3.900 | 3.942 | 3.810 | 3.890 | 9,699 | -0.02(-0.51%) |
Feb 13, 2012 | 3.950 | 3.970 | 3.880 | 3.910 | 4,101 | +0.03(+0.77%) |
Feb 10, 2012 | 3.880 | 3.907 | 3.800 | 3.880 | 11,525 | +0.00(+0.13%) |
Feb 09, 2012 | 3.970 | 3.970 | 3.860 | 3.875 | 10,115 | -0.15(-3.65%) |
Feb 08, 2012 | 3.950 | 4.140 | 3.950 | 4.022 | 10,661 | +0.13(+3.39%) |
Feb 07, 2012 | 3.980 | 4.000 | 3.701 | 3.890 | 18,153 | -0.09(-2.26%) |
Feb 06, 2012 | 4.080 | 4.130 | 3.980 | 3.980 | 6,866 | -0.07(-1.73%) |
Feb 03, 2012 | 4.100 | 4.110 | 3.980 | 4.050 | 6,250 | -0.05(-1.22%) |
Feb 02, 2012 | 4.000 | 4.100 | 4.000 | 4.100 | 465 | +0.04(+1.08%) |
Feb 01, 2012 | 4.010 | 4.056 | 4.010 | 4.056 | 1,007 | +0.06(+1.48%) |
Jan 31, 2012 | 4.130 | 4.140 | 3.997 | 3.997 | 3,850 | -0.07(-1.79%) |
Jan 30, 2012 | 4.130 | 4.130 | 4.050 | 4.070 | 3,500 | +0.01(+0.25%) |
Jan 27, 2012 | 4.030 | 4.240 | 3.980 | 4.060 | 19,464 | +0.01(+0.25%) |
Jan 26, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 15,460 | +0.06(+1.50%) |
Jan 25, 2012 | 3.900 | 4.017 | 3.900 | 3.990 | 4,896 | +0.14(+3.61%) |
Jan 24, 2012 | 3.880 | 3.986 | 3.780 | 3.851 | 2,518 | -0.01(-0.23%) |
Jan 23, 2012 | 3.770 | 3.860 | 3.750 | 3.860 | 1,561 | +0.09(+2.39%) |
Jan 20, 2012 | 3.840 | 3.860 | 3.750 | 3.770 | 5,800 | -0.06(-1.57%) |
Jan 19, 2012 | 4.060 | 4.250 | 3.800 | 3.830 | 24,856 | -0.19(-4.71%) |
Jan 18, 2012 | 3.920 | 4.050 | 3.920 | 4.019 | 3,682 | +0.10(+2.54%) |
Jan 17, 2012 | 3.980 | 3.980 | 3.800 | 3.920 | 4,200 | -0.05(-1.26%) |
Jan 13, 2012 | 4.050 | 4.050 | 3.861 | 3.970 | 3,581 | -0.08(-1.98%) |
Jan 12, 2012 | 4.150 | 4.150 | 3.980 | 4.050 | 8,904 | -0.05(-1.22%) |
Jan 11, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 13,150 | +0.07(+1.64%) |
Jan 10, 2012 | 4.050 | 4.050 | 4.026 | 4.034 | 1,535 | +0.03(+0.72%) |
Jan 09, 2012 | 3.990 | 4.050 | 3.990 | 4.005 | 6,120 | +0.02(+0.63%) |
Jan 06, 2012 | 3.990 | 4.020 | 3.950 | 3.980 | 2,850 | -0.02(-0.50%) |
Jan 05, 2012 | 4.010 | 4.016 | 3.990 | 4.000 | 3,695 | -0.05(-1.23%) |
Jan 04, 2012 | 4.040 | 4.050 | 4.000 | 4.050 | 8,326 | -0.12(-2.88%) |
Dec 30, 2011 | 3.850 | 4.220 | 3.850 | 4.170 | 41,282 | +0.25(+6.31%) |
Dec 29, 2011 | 3.760 | 3.940 | 3.730 | 3.922 | 12,145 | +0.22(+6.01%) |
Dec 28, 2011 | 3.990 | 4.010 | 3.700 | 3.700 | 19,415 | -0.32(-7.96%) |
Dec 27, 2011 | 4.000 | 4.020 | 3.940 | 4.020 | 9,633 | +0.07(+1.77%) |
Dec 23, 2011 | 3.770 | 4.060 | 3.740 | 3.950 | 20,668 | +0.22(+5.90%) |
Dec 21, 2011 | 3.720 | 3.873 | 3.720 | 3.730 | 9,128 | -0.04(-1.06%) |
Dec 20, 2011 | 3.850 | 3.850 | 3.700 | 3.770 | 8,040 | +0.07(+1.89%) |
Dec 19, 2011 | 3.850 | 3.978 | 3.700 | 3.700 | 6,330 | -0.16(-4.15%) |
Dec 16, 2011 | 3.680 | 3.860 | 3.680 | 3.860 | 15,185 | +0.18(+4.89%) |
Dec 15, 2011 | 3.750 | 3.750 | 3.680 | 3.680 | 5,372 | -0.07(-1.87%) |
Dec 14, 2011 | 3.760 | 3.840 | 3.740 | 3.750 | 7,193 | -0.01(-0.27%) |
Dec 13, 2011 | 3.780 | 3.780 | 3.760 | 3.760 | 4,995 | -0.02(-0.59%) |
Dec 12, 2011 | 3.760 | 3.909 | 3.760 | 3.783 | 10,760 | -0.07(-1.75%) |
Dec 09, 2011 | 3.840 | 3.950 | 3.810 | 3.850 | 10,817 | +0.03(+0.79%) |
Dec 08, 2011 | 3.900 | 3.900 | 3.820 | 3.820 | 7,236 | -0.16(-3.99%) |
Dec 07, 2011 | 3.910 | 3.979 | 3.910 | 3.979 | 400 | +0.01(+0.22%) |
Dec 06, 2011 | 3.890 | 3.980 | 3.890 | 3.970 | 6,759 | +0.07(+1.79%) |
Dec 05, 2011 | 3.900 | 3.900 | 3.870 | 3.900 | 3,663 | +0.01(+0.25%) |
Dec 02, 2011 | 3.920 | 3.920 | 3.850 | 3.890 | 6,178 | -0.03(-0.76%) |
Dec 01, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 978 | +0.00(+0.00%) |
Nov 30, 2011 | 3.960 | 3.960 | 3.840 | 3.920 | 8,547 | +0.07(+1.82%) |
Nov 29, 2011 | 3.940 | 4.021 | 3.840 | 3.850 | 12,348 | -0.09(-2.28%) |
Nov 28, 2011 | 4.100 | 4.100 | 3.940 | 3.940 | 14,530 | -0.01(-0.25%) |
Nov 25, 2011 | 3.990 | 3.990 | 3.950 | 3.950 | 2,100 | -0.08(-1.97%) |
Nov 23, 2011 | 4.070 | 4.180 | 4.029 | 4.029 | 13,360 | -0.19(-4.52%) |
Nov 22, 2011 | 4.070 | 4.220 | 4.050 | 4.220 | 8,924 | +0.12(+2.93%) |
Nov 21, 2011 | 4.150 | 4.150 | 4.070 | 4.100 | 6,235 | -0.10(-2.38%) |
Nov 18, 2011 | 4.040 | 4.260 | 4.040 | 4.200 | 1,871 | +0.13(+3.24%) |
Nov 17, 2011 | 4.010 | 4.068 | 4.010 | 4.068 | 825 | -0.00(-0.05%) |
Nov 16, 2011 | 4.140 | 4.140 | 4.070 | 4.070 | 3,405 | +0.01(+0.36%) |
Nov 15, 2011 | 4.090 | 4.110 | 4.040 | 4.055 | 7,426 | +0.02(+0.50%) |
Nov 14, 2011 | 3.950 | 4.080 | 3.900 | 4.035 | 18,028 | -0.08(-2.06%) |
Nov 11, 2011 | 4.000 | 4.150 | 3.950 | 4.120 | 4,468 | +0.12(+3.00%) |
Nov 10, 2011 | 4.030 | 4.300 | 4.000 | 4.000 | 9,938 | -0.03(-0.74%) |
Nov 09, 2011 | 4.050 | 4.239 | 4.000 | 4.030 | 6,100 | -0.17(-4.05%) |
Nov 08, 2011 | 4.070 | 4.200 | 4.070 | 4.200 | 5,715 | +0.12(+2.94%) |
Nov 07, 2011 | 4.120 | 4.300 | 4.080 | 4.080 | 5,200 | -0.04(-0.97%) |
Nov 04, 2011 | 4.200 | 4.200 | 4.070 | 4.120 | 3,950 | -0.21(-4.85%) |
Nov 03, 2011 | 4.290 | 4.330 | 4.140 | 4.330 | 7,600 | +0.17(+4.08%) |
Nov 02, 2011 | 4.300 | 4.300 | 4.140 | 4.160 | 5,860 | -0.10(-2.43%) |
Nov 01, 2011 | 4.350 | 4.350 | 4.150 | 4.263 | 4,406 | -0.19(-4.19%) |
Oct 31, 2011 | 4.480 | 4.480 | 4.390 | 4.450 | 800 | -0.03(-0.61%) |
Oct 28, 2011 | 4.450 | 4.478 | 4.450 | 4.478 | 600 | +0.03(+0.62%) |
Oct 27, 2011 | 4.550 | 4.550 | 4.340 | 4.450 | 8,249 | +0.05(+1.14%) |
Oct 26, 2011 | 4.400 | 4.430 | 4.400 | 4.400 | 4,400 | +0.09(+2.08%) |
Oct 25, 2011 | 4.450 | 4.450 | 4.311 | 4.311 | 2,500 | -0.22(-4.85%) |
Oct 24, 2011 | 4.070 | 4.650 | 4.040 | 4.530 | 19,881 | +0.43(+10.49%) |
Oct 21, 2011 | 4.050 | 4.140 | 4.012 | 4.100 | 12,506 | +0.02(+0.51%) |
Oct 20, 2011 | 4.140 | 4.150 | 3.840 | 4.079 | 6,710 | -0.06(-1.47%) |
Oct 19, 2011 | 4.090 | 4.150 | 4.090 | 4.140 | 2,100 | +0.14(+3.53%) |
Oct 18, 2011 | 4.100 | 4.189 | 3.990 | 3.999 | 5,680 | -0.10(-2.46%) |
Oct 17, 2011 | 4.130 | 4.130 | 4.020 | 4.100 | 1,038 | -0.03(-0.73%) |
Oct 14, 2011 | 4.140 | 4.140 | 4.070 | 4.130 | 1,000 | +0.11(+2.74%) |
Oct 13, 2011 | 4.020 | 4.090 | 4.020 | 4.020 | 1,200 | +0.00(+0.00%) |
Oct 12, 2011 | 4.110 | 4.110 | 4.020 | 4.020 | 10,344 | -0.10(-2.31%) |
Oct 11, 2011 | 4.130 | 4.200 | 4.115 | 4.115 | 3,800 | -0.08(-2.02%) |
Oct 10, 2011 | 4.100 | 4.200 | 4.100 | 4.200 | 1,600 | +0.21(+5.26%) |
Oct 07, 2011 | 4.100 | 4.100 | 3.930 | 3.990 | 143,400 | -0.11(-2.68%) |
Oct 06, 2011 | 4.080 | 4.150 | 4.080 | 4.100 | 3,795 | +0.00(+0.02%) |
Oct 05, 2011 | 4.250 | 4.260 | 3.980 | 4.099 | 8,853 | -0.09(-2.17%) |
Oct 04, 2011 | 4.060 | 4.190 | 3.950 | 4.190 | 18,825 | +0.02(+0.36%) |
Oct 03, 2011 | 4.150 | 4.240 | 4.107 | 4.175 | 4,232 | -0.22(-5.01%) |
Sep 30, 2011 | 4.420 | 4.430 | 4.350 | 4.395 | 6,500 | -0.05(-1.01%) |
Sep 29, 2011 | 4.620 | 4.620 | 4.370 | 4.440 | 8,150 | +0.16(+3.74%) |
Sep 28, 2011 | 4.290 | 4.290 | 4.178 | 4.280 | 4,696 | +0.07(+1.61%) |
Sep 27, 2011 | 4.263 | 4.280 | 4.140 | 4.212 | 1,625 | +0.10(+2.48%) |
Sep 26, 2011 | 4.250 | 4.309 | 4.110 | 4.110 | 7,414 | -0.03(-0.64%) |
Sep 23, 2011 | 4.340 | 4.471 | 4.060 | 4.136 | 14,734 | -0.09(-2.22%) |
Sep 22, 2011 | 4.510 | 4.900 | 4.230 | 4.230 | 7,000 | -0.32(-7.03%) |
Sep 21, 2011 | 4.650 | 4.650 | 4.550 | 4.550 | 3,657 | -0.08(-1.73%) |
Sep 20, 2011 | 4.830 | 4.830 | 4.610 | 4.630 | 7,711 | -0.22(-4.54%) |
Sep 19, 2011 | 4.630 | 5.050 | 4.630 | 4.850 | 34,145 | +0.22(+4.75%) |
Sep 16, 2011 | 4.010 | 4.680 | 4.000 | 4.630 | 22,364 | +0.64(+16.04%) |
Sep 15, 2011 | 4.040 | 4.100 | 3.978 | 3.990 | 5,061 | +0.09(+2.31%) |
Sep 14, 2011 | 4.010 | 4.090 | 3.810 | 3.900 | 11,700 | -0.02(-0.51%) |
Sep 13, 2011 | 3.910 | 4.100 | 3.910 | 3.920 | 10,109 | +0.02(+0.51%) |
Sep 12, 2011 | 4.250 | 4.250 | 3.850 | 3.900 | 17,785 | -0.35(-8.24%) |
Sep 09, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 800 | -0.05(-1.16%) |
Sep 08, 2011 | 4.270 | 4.360 | 4.270 | 4.300 | 2,230 | -0.06(-1.38%) |
Sep 07, 2011 | 4.380 | 4.416 | 4.250 | 4.360 | 6,167 | -0.07(-1.58%) |
Sep 06, 2011 | 4.500 | 4.500 | 4.400 | 4.430 | 4,110 | -0.37(-7.71%) |
Sep 02, 2011 | 4.750 | 4.924 | 4.570 | 4.800 | 3,590 | +0.03(+0.63%) |
Sep 01, 2011 | 4.860 | 4.860 | 4.770 | 4.770 | 2,302 | -0.22(-4.41%) |
Aug 31, 2011 | 4.820 | 5.050 | 4.820 | 4.990 | 1,100 | +0.26(+5.50%) |
Aug 29, 2011 | 4.660 | 4.730 | 4.730 | 4.730 | 4,300 | +0.02(+0.42%) |
Aug 26, 2011 | 4.610 | 4.890 | 4.610 | 4.710 | 2,010 | +0.16(+3.52%) |
Aug 25, 2011 | 4.710 | 4.710 | 4.550 | 4.550 | 4,990 | -0.19(-4.01%) |
Aug 24, 2011 | 4.870 | 4.960 | 4.740 | 4.740 | 9,201 | -0.03(-0.63%) |
Aug 23, 2011 | 4.940 | 4.940 | 4.740 | 4.770 | 6,317 | -0.17(-3.44%) |
Aug 22, 2011 | 4.760 | 5.030 | 4.760 | 4.940 | 29,850 | +0.19(+4.00%) |
Aug 19, 2011 | 4.730 | 4.820 | 4.670 | 4.750 | 4,649 | -0.14(-2.82%) |
Aug 18, 2011 | 4.970 | 4.970 | 4.888 | 4.888 | 4,400 | -0.11(-2.24%) |
Aug 17, 2011 | 4.980 | 5.000 | 4.980 | 5.000 | 560 | +0.05(+1.01%) |
Aug 16, 2011 | 4.950 | 5.040 | 4.950 | 4.950 | 5,735 | -0.05(-1.00%) |
Aug 15, 2011 | 4.970 | 5.000 | 4.970 | 5.000 | 900 | +0.15(+3.01%) |
Aug 12, 2011 | 4.900 | 4.900 | 4.820 | 4.854 | 2,922 | -0.15(-2.92%) |
Aug 11, 2011 | 4.980 | 5.380 | 4.850 | 5.000 | 12,160 | +0.36(+7.76%) |
Aug 10, 2011 | 4.290 | 4.650 | 4.190 | 4.640 | 6,756 | +0.37(+8.67%) |
Aug 09, 2011 | 4.800 | 4.600 | 4.041 | 4.270 | 7,993 | -0.18(-4.04%) |
Aug 08, 2011 | 4.800 | 4.800 | 4.450 | 4.450 | 9,557 | -0.38(-7.87%) |
Aug 05, 2011 | 4.800 | 4.920 | 4.800 | 4.830 | 7,045 | -0.07(-1.43%) |
Aug 04, 2011 | 4.900 | 5.050 | 4.900 | 4.900 | 9,700 | -0.12(-2.39%) |
Aug 03, 2011 | 4.700 | 5.020 | 4.700 | 5.020 | 9,700 | +0.32(+6.81%) |
Aug 02, 2011 | 4.860 | 4.950 | 4.700 | 4.700 | 6,889 | -0.29(-5.81%) |
Aug 01, 2011 | 5.100 | 5.100 | 4.860 | 4.990 | 5,546 | -0.20(-3.85%) |
Jul 29, 2011 | 4.850 | 5.190 | 4.850 | 5.190 | 7,789 | +0.32(+6.57%) |
Jul 28, 2011 | 5.000 | 5.150 | 4.850 | 4.870 | 20,378 | -0.13(-2.60%) |
Jul 27, 2011 | 5.280 | 5.290 | 5.000 | 5.000 | 7,903 | -0.36(-6.72%) |
Jul 26, 2011 | 5.370 | 5.443 | 5.360 | 5.360 | 1,299 | +0.07(+1.32%) |
Jul 25, 2011 | 5.250 | 5.340 | 5.250 | 5.290 | 649 | -0.03(-0.56%) |
Jul 22, 2011 | 5.420 | 5.480 | 5.320 | 5.320 | 7,639 | -0.11(-2.03%) |
Jul 21, 2011 | 5.290 | 5.480 | 5.266 | 5.430 | 13,107 | +0.07(+1.31%) |
Jul 20, 2011 | 5.100 | 5.400 | 5.020 | 5.360 | 11,328 | +0.31(+6.14%) |
Jul 19, 2011 | 5.050 | 5.090 | 5.050 | 5.050 | 4,400 | -0.07(-1.37%) |
Jul 18, 2011 | 5.140 | 5.210 | 5.060 | 5.120 | 2,600 | -0.09(-1.73%) |
Jul 15, 2011 | 5.130 | 5.270 | 5.080 | 5.210 | 29,898 | +0.16(+3.17%) |
Jul 14, 2011 | 5.230 | 5.230 | 5.050 | 5.050 | 15,245 | -0.23(-4.36%) |
Jul 13, 2011 | 5.330 | 5.330 | 5.250 | 5.280 | 18,150 | -0.06(-1.12%) |
Jul 12, 2011 | 5.280 | 5.382 | 5.240 | 5.340 | 4,497 | -0.03(-0.56%) |
Jul 11, 2011 | 5.170 | 5.370 | 5.120 | 5.370 | 5,850 | +0.13(+2.48%) |
Jul 08, 2011 | 5.120 | 5.250 | 5.100 | 5.240 | 2,400 | +0.10(+1.95%) |
Jul 07, 2011 | 5.090 | 5.229 | 5.090 | 5.140 | 4,865 | +0.03(+0.59%) |
Jul 06, 2011 | 5.030 | 5.110 | 4.980 | 5.110 | 4,247 | +0.14(+2.82%) |
Jul 05, 2011 | 4.930 | 4.970 | 4.930 | 4.970 | 6,007 | +0.01(+0.20%) |
Jul 01, 2011 | 5.000 | 5.067 | 4.860 | 4.960 | 9,523 | -0.08(-1.59%) |
Jun 30, 2011 | 4.670 | 5.040 | 4.670 | 5.040 | 15,730 | +0.38(+8.15%) |
Jun 29, 2011 | 4.660 | 4.720 | 4.650 | 4.660 | 24,500 | +0.04(+0.87%) |
Jun 28, 2011 | 4.550 | 4.650 | 4.550 | 4.620 | 13,767 | -0.01(-0.22%) |
Jun 27, 2011 | 4.660 | 4.690 | 4.380 | 4.630 | 12,255 | -0.09(-1.91%) |
Jun 24, 2011 | 4.870 | 4.870 | 4.630 | 4.720 | 2,620 | -0.20(-4.07%) |
Jun 23, 2011 | 4.810 | 4.960 | 4.810 | 4.920 | 2,184 | +0.02(+0.41%) |
Jun 22, 2011 | 4.900 | 4.900 | 4.810 | 4.900 | 3,541 | +0.00(+0.00%) |
Jun 21, 2011 | 4.900 | 4.900 | 4.790 | 4.900 | 3,500 | +0.09(+1.87%) |
Jun 20, 2011 | 4.843 | 4.900 | 4.810 | 4.810 | 2,333 | -0.09(-1.84%) |
Jun 17, 2011 | 4.840 | 4.960 | 4.840 | 4.900 | 7,268 | +0.10(+2.08%) |
Jun 16, 2011 | 4.880 | 4.880 | 4.800 | 4.800 | 1,650 | +0.00(+0.00%) |
Jun 15, 2011 | 4.680 | 4.820 | 4.671 | 4.800 | 24,010 | +0.16(+3.45%) |
Jun 14, 2011 | 4.700 | 4.700 | 4.560 | 4.640 | 18,120 | -0.10(-2.11%) |
Jun 13, 2011 | 4.770 | 4.800 | 4.670 | 4.740 | 2,519 | -0.13(-2.67%) |
Jun 10, 2011 | 4.860 | 4.950 | 4.660 | 4.870 | 6,100 | -0.04(-0.81%) |
Jun 09, 2011 | 4.810 | 5.000 | 4.810 | 4.910 | 4,174 | +0.10(+2.08%) |
Jun 08, 2011 | 4.500 | 4.910 | 4.440 | 4.810 | 27,155 | +0.16(+3.44%) |
Jun 07, 2011 | 4.650 | 4.680 | 4.630 | 4.650 | 1,700 | +0.03(+0.65%) |
Jun 06, 2011 | 4.850 | 4.850 | 4.500 | 4.620 | 21,675 | -0.33(-6.67%) |