Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.120 | 6.150 | 5.990 | 6.130 | 122,753 | +0.00(+0.00%) |
May 30, 2012 | 6.160 | 6.240 | 6.060 | 6.130 | 122,214 | -0.07(-1.13%) |
May 29, 2012 | 6.030 | 6.370 | 6.030 | 6.200 | 197,787 | +0.18(+2.99%) |
May 25, 2012 | 6.000 | 6.120 | 5.910 | 6.020 | 141,727 | +0.01(+0.17%) |
May 24, 2012 | 6.130 | 6.290 | 5.950 | 6.010 | 219,569 | -0.11(-1.80%) |
May 23, 2012 | 6.360 | 6.490 | 6.070 | 6.120 | 171,117 | -0.26(-4.08%) |
May 22, 2012 | 6.370 | 6.590 | 6.340 | 6.380 | 106,547 | +0.05(+0.79%) |
May 21, 2012 | 6.130 | 6.340 | 6.130 | 6.330 | 87,669 | +0.19(+3.09%) |
May 18, 2012 | 6.160 | 6.310 | 6.070 | 6.140 | 97,004 | -0.01(-0.16%) |
May 17, 2012 | 6.570 | 6.580 | 6.090 | 6.150 | 228,792 | -0.40(-6.11%) |
May 16, 2012 | 6.700 | 6.730 | 6.450 | 6.550 | 198,082 | -0.06(-0.91%) |
May 15, 2012 | 6.600 | 6.692 | 6.510 | 6.610 | 210,325 | +0.10(+1.54%) |
May 14, 2012 | 6.500 | 6.790 | 6.444 | 6.510 | 364,142 | +0.01(+0.15%) |
May 11, 2012 | 6.300 | 6.580 | 6.170 | 6.500 | 278,754 | +0.19(+3.01%) |
May 10, 2012 | 6.390 | 6.600 | 6.270 | 6.310 | 154,937 | -0.03(-0.47%) |
May 09, 2012 | 6.210 | 6.400 | 6.160 | 6.340 | 153,846 | +0.14(+2.26%) |
May 08, 2012 | 6.050 | 6.240 | 6.021 | 6.200 | 134,638 | +0.14(+2.31%) |
May 07, 2012 | 6.000 | 6.070 | 5.900 | 6.060 | 182,071 | +0.05(+0.83%) |
May 04, 2012 | 5.900 | 6.110 | 5.620 | 6.010 | 171,633 | +0.01(+0.17%) |
May 03, 2012 | 6.000 | 6.000 | 5.840 | 6.000 | 99,043 | +0.00(+0.00%) |
May 02, 2012 | 6.010 | 6.050 | 5.900 | 6.000 | 107,003 | -0.02(-0.33%) |
May 01, 2012 | 5.970 | 6.110 | 5.900 | 6.020 | 192,912 | +0.04(+0.67%) |
Apr 30, 2012 | 5.660 | 6.179 | 5.630 | 5.980 | 380,756 | +0.28(+4.91%) |
Apr 27, 2012 | 5.630 | 5.740 | 4.932 | 5.700 | 382,859 | +0.08(+1.33%) |
Apr 26, 2012 | 5.580 | 5.670 | 5.400 | 5.625 | 232,564 | +0.12(+2.27%) |
Apr 25, 2012 | 5.560 | 5.570 | 5.440 | 5.500 | 66,788 | -0.01(-0.18%) |
Apr 24, 2012 | 5.480 | 5.577 | 5.411 | 5.510 | 113,537 | +0.07(+1.29%) |
Apr 23, 2012 | 5.450 | 5.460 | 5.189 | 5.440 | 71,853 | -0.02(-0.37%) |
Apr 20, 2012 | 5.520 | 5.600 | 5.440 | 5.460 | 119,071 | -0.04(-0.73%) |
Apr 19, 2012 | 5.570 | 5.580 | 5.400 | 5.500 | 91,264 | -0.03(-0.54%) |
Apr 18, 2012 | 5.550 | 5.630 | 5.500 | 5.530 | 47,374 | -0.07(-1.25%) |
Apr 17, 2012 | 5.440 | 5.740 | 5.440 | 5.600 | 268,500 | +0.18(+3.32%) |
Apr 16, 2012 | 5.230 | 5.490 | 5.230 | 5.420 | 160,506 | +0.21(+4.03%) |
Apr 13, 2012 | 5.200 | 5.290 | 5.140 | 5.210 | 58,236 | +0.01(+0.19%) |
Apr 12, 2012 | 5.050 | 5.390 | 5.050 | 5.200 | 140,848 | +0.12(+2.36%) |
Apr 11, 2012 | 5.110 | 5.140 | 5.040 | 5.080 | 39,020 | +0.02(+0.40%) |
Apr 10, 2012 | 5.000 | 5.170 | 5.000 | 5.060 | 102,322 | +0.05(+1.00%) |
Apr 09, 2012 | 5.090 | 5.095 | 4.950 | 5.010 | 70,880 | -0.10(-1.96%) |
Apr 05, 2012 | 5.150 | 5.220 | 5.100 | 5.110 | 49,516 | -0.10(-1.92%) |
Apr 04, 2012 | 5.280 | 5.290 | 5.190 | 5.210 | 89,749 | -0.10(-1.88%) |
Apr 03, 2012 | 5.380 | 5.380 | 5.210 | 5.310 | 73,820 | -0.02(-0.38%) |
Apr 02, 2012 | 4.860 | 5.370 | 4.820 | 5.330 | 259,882 | +0.48(+9.90%) |
Mar 30, 2012 | 4.870 | 4.900 | 4.785 | 4.850 | 29,775 | +0.02(+0.41%) |
Mar 29, 2012 | 4.690 | 4.830 | 4.600 | 4.830 | 69,335 | +0.12(+2.55%) |
Mar 28, 2012 | 4.800 | 4.820 | 4.700 | 4.710 | 133,808 | -0.10(-2.08%) |
Mar 27, 2012 | 4.960 | 4.970 | 4.740 | 4.810 | 89,697 | -0.13(-2.63%) |
Mar 26, 2012 | 4.920 | 5.010 | 4.910 | 4.940 | 75,825 | +0.04(+0.82%) |
Mar 23, 2012 | 4.950 | 4.970 | 4.840 | 4.900 | 69,745 | -0.06(-1.21%) |
Mar 22, 2012 | 5.000 | 5.020 | 4.940 | 4.960 | 30,718 | -0.04(-0.80%) |
Mar 21, 2012 | 4.990 | 5.030 | 4.840 | 5.000 | 57,724 | +0.01(+0.20%) |
Mar 20, 2012 | 4.990 | 5.060 | 4.880 | 4.990 | 115,885 | +0.00(+0.00%) |
Mar 19, 2012 | 4.930 | 5.040 | 4.910 | 4.990 | 71,262 | +0.06(+1.22%) |
Mar 16, 2012 | 4.890 | 4.930 | 4.840 | 4.930 | 44,338 | +0.05(+1.02%) |
Mar 15, 2012 | 4.870 | 4.930 | 4.840 | 4.880 | 63,941 | +0.03(+0.62%) |
Mar 14, 2012 | 4.840 | 4.890 | 4.770 | 4.850 | 80,963 | +0.03(+0.62%) |
Mar 13, 2012 | 4.830 | 4.880 | 4.740 | 4.820 | 128,478 | +0.03(+0.63%) |
Mar 12, 2012 | 4.740 | 4.840 | 4.620 | 4.790 | 115,450 | +0.04(+0.84%) |
Mar 09, 2012 | 4.610 | 4.780 | 4.610 | 4.750 | 145,839 | +0.08(+1.71%) |
Mar 08, 2012 | 4.540 | 4.750 | 4.500 | 4.670 | 183,017 | +0.16(+3.55%) |
Mar 07, 2012 | 4.430 | 4.590 | 4.430 | 4.510 | 58,672 | +0.09(+2.04%) |
Mar 06, 2012 | 4.280 | 4.790 | 4.240 | 4.420 | 327,733 | +0.21(+4.99%) |
Mar 05, 2012 | 4.450 | 4.510 | 4.171 | 4.210 | 165,116 | -0.27(-6.03%) |
Mar 02, 2012 | 4.440 | 4.520 | 4.250 | 4.480 | 70,751 | +0.04(+0.90%) |
Mar 01, 2012 | 4.350 | 4.440 | 4.308 | 4.440 | 132,379 | +0.14(+3.26%) |
Feb 29, 2012 | 4.310 | 4.345 | 4.290 | 4.300 | 22,157 | +0.00(+0.00%) |
Feb 28, 2012 | 4.240 | 4.320 | 4.210 | 4.300 | 116,344 | +0.07(+1.65%) |
Feb 27, 2012 | 4.140 | 4.240 | 4.140 | 4.230 | 28,896 | +0.05(+1.20%) |
Feb 24, 2012 | 4.130 | 4.210 | 4.130 | 4.180 | 60,835 | +0.05(+1.21%) |
Feb 23, 2012 | 4.190 | 4.190 | 4.000 | 4.130 | 134,158 | -0.03(-0.72%) |
Feb 22, 2012 | 4.140 | 4.200 | 4.050 | 4.160 | 71,654 | +0.02(+0.48%) |
Feb 21, 2012 | 4.150 | 4.190 | 4.100 | 4.140 | 95,419 | -0.05(-1.19%) |
Feb 17, 2012 | 4.200 | 4.200 | 4.150 | 4.190 | 58,023 | +0.00(+0.00%) |
Feb 16, 2012 | 4.170 | 4.220 | 4.140 | 4.190 | 56,258 | +0.00(+0.00%) |
Feb 15, 2012 | 4.080 | 4.190 | 4.080 | 4.190 | 80,165 | +0.08(+1.95%) |
Feb 14, 2012 | 4.190 | 4.220 | 4.080 | 4.110 | 532,317 | -0.12(-2.84%) |
Feb 13, 2012 | 4.310 | 4.320 | 4.210 | 4.230 | 58,312 | -0.06(-1.40%) |
Feb 10, 2012 | 4.430 | 4.430 | 4.260 | 4.290 | 44,404 | -0.17(-3.81%) |
Feb 09, 2012 | 4.300 | 4.490 | 4.150 | 4.460 | 73,836 | +0.18(+4.12%) |
Feb 08, 2012 | 4.500 | 4.500 | 4.270 | 4.284 | 115,706 | -0.20(-4.39%) |
Feb 07, 2012 | 4.480 | 4.520 | 4.420 | 4.480 | 38,748 | +0.00(+0.00%) |
Feb 06, 2012 | 4.530 | 4.630 | 4.480 | 4.480 | 49,554 | -0.08(-1.75%) |
Feb 03, 2012 | 4.530 | 4.560 | 4.490 | 4.560 | 28,833 | +0.06(+1.33%) |
Feb 02, 2012 | 4.560 | 4.570 | 4.490 | 4.500 | 53,303 | -0.05(-1.10%) |
Feb 01, 2012 | 4.570 | 4.650 | 4.490 | 4.550 | 71,032 | -0.01(-0.22%) |
Jan 31, 2012 | 4.720 | 4.750 | 4.550 | 4.560 | 58,963 | -0.15(-3.18%) |
Jan 30, 2012 | 4.640 | 4.770 | 4.600 | 4.710 | 67,295 | +0.04(+0.86%) |
Jan 27, 2012 | 4.655 | 4.720 | 4.620 | 4.670 | 67,125 | +0.02(+0.43%) |
Jan 26, 2012 | 4.750 | 4.770 | 4.650 | 4.650 | 57,697 | -0.05(-1.02%) |
Jan 25, 2012 | 4.650 | 4.740 | 4.610 | 4.698 | 117,494 | +0.02(+0.38%) |
Jan 24, 2012 | 4.540 | 4.700 | 4.420 | 4.680 | 124,734 | +0.12(+2.63%) |
Jan 23, 2012 | 4.460 | 4.590 | 4.441 | 4.560 | 67,293 | +0.14(+3.17%) |
Jan 20, 2012 | 4.630 | 4.660 | 4.410 | 4.420 | 81,796 | -0.23(-4.95%) |
Jan 19, 2012 | 4.660 | 4.680 | 4.550 | 4.650 | 52,306 | -0.02(-0.43%) |
Jan 18, 2012 | 4.670 | 4.750 | 4.500 | 4.670 | 87,914 | +0.02(+0.43%) |
Jan 17, 2012 | 4.740 | 4.760 | 4.600 | 4.650 | 142,351 | -0.07(-1.48%) |
Jan 13, 2012 | 4.540 | 4.790 | 4.450 | 4.720 | 166,675 | +0.18(+3.96%) |
Jan 12, 2012 | 4.420 | 4.550 | 4.420 | 4.540 | 123,459 | +0.10(+2.25%) |
Jan 11, 2012 | 4.370 | 4.450 | 4.330 | 4.440 | 112,368 | +0.05(+1.14%) |
Jan 10, 2012 | 4.280 | 4.420 | 4.240 | 4.390 | 86,145 | +0.13(+3.05%) |
Jan 09, 2012 | 4.320 | 4.419 | 4.220 | 4.260 | 75,293 | -0.07(-1.62%) |
Jan 06, 2012 | 4.310 | 4.350 | 4.280 | 4.330 | 34,077 | +0.01(+0.23%) |
Jan 05, 2012 | 4.250 | 4.370 | 4.200 | 4.320 | 123,352 | +0.04(+0.93%) |
Jan 04, 2012 | 4.270 | 4.300 | 4.220 | 4.280 | 120,288 | +0.04(+0.94%) |
Dec 30, 2011 | 4.130 | 4.280 | 4.120 | 4.240 | 95,211 | +0.08(+1.92%) |
Dec 29, 2011 | 4.150 | 4.310 | 4.100 | 4.160 | 220,398 | -0.17(-3.93%) |
Dec 28, 2011 | 4.180 | 4.370 | 4.110 | 4.330 | 235,715 | +0.16(+3.84%) |
Dec 27, 2011 | 4.170 | 4.280 | 4.100 | 4.170 | 265,448 | -0.04(-0.95%) |
Dec 23, 2011 | 4.860 | 4.900 | 4.045 | 4.210 | 1,246,030 | -0.52(-10.91%) |
Dec 21, 2011 | 4.790 | 4.790 | 4.650 | 4.726 | 105,908 | -0.04(-0.93%) |
Dec 20, 2011 | 4.740 | 4.880 | 4.740 | 4.770 | 178,640 | +0.05(+1.06%) |
Dec 19, 2011 | 4.590 | 4.740 | 4.590 | 4.720 | 72,074 | +0.17(+3.74%) |
Dec 16, 2011 | 4.760 | 4.800 | 4.550 | 4.550 | 90,924 | -0.14(-2.99%) |
Dec 15, 2011 | 4.790 | 4.790 | 4.430 | 4.690 | 213,146 | +0.50(+11.93%) |
Dec 14, 2011 | 4.100 | 4.230 | 4.039 | 4.190 | 131,455 | +0.05(+1.21%) |
Dec 13, 2011 | 4.280 | 4.380 | 4.100 | 4.140 | 131,839 | -0.10(-2.36%) |
Dec 12, 2011 | 4.330 | 4.330 | 4.190 | 4.240 | 111,957 | -0.07(-1.62%) |
Dec 09, 2011 | 4.410 | 4.410 | 4.160 | 4.310 | 215,017 | -0.08(-1.82%) |
Dec 08, 2011 | 4.550 | 4.608 | 4.340 | 4.390 | 106,349 | -0.14(-3.09%) |
Dec 07, 2011 | 4.690 | 4.700 | 4.430 | 4.530 | 181,028 | -0.18(-3.82%) |
Dec 06, 2011 | 4.200 | 4.730 | 4.180 | 4.710 | 405,294 | +0.51(+12.14%) |
Dec 05, 2011 | 4.060 | 4.230 | 4.050 | 4.200 | 71,248 | +0.15(+3.70%) |
Dec 02, 2011 | 4.200 | 4.200 | 4.020 | 4.050 | 94,619 | -0.11(-2.64%) |
Dec 01, 2011 | 4.150 | 4.200 | 4.040 | 4.160 | 50,905 | +0.03(+0.73%) |
Nov 30, 2011 | 4.140 | 4.210 | 4.060 | 4.130 | 60,943 | +0.06(+1.47%) |
Nov 29, 2011 | 4.160 | 4.200 | 4.010 | 4.070 | 48,115 | -0.05(-1.21%) |
Nov 28, 2011 | 4.190 | 4.270 | 4.100 | 4.120 | 44,711 | +0.00(+0.00%) |
Nov 25, 2011 | 4.190 | 4.250 | 4.086 | 4.120 | 29,474 | -0.04(-0.96%) |
Nov 23, 2011 | 4.200 | 4.200 | 4.060 | 4.160 | 55,912 | -0.03(-0.72%) |
Nov 22, 2011 | 4.310 | 4.340 | 4.170 | 4.190 | 47,143 | -0.09(-2.10%) |
Nov 21, 2011 | 4.180 | 4.330 | 4.050 | 4.280 | 111,936 | +0.09(+2.15%) |
Nov 18, 2011 | 4.310 | 4.400 | 4.171 | 4.190 | 134,309 | -0.11(-2.56%) |
Nov 17, 2011 | 4.340 | 4.410 | 4.220 | 4.300 | 83,033 | -0.05(-1.15%) |
Nov 16, 2011 | 3.970 | 4.490 | 3.843 | 4.350 | 485,501 | +0.47(+12.11%) |
Nov 15, 2011 | 3.840 | 3.920 | 3.770 | 3.880 | 97,075 | +0.04(+1.04%) |
Nov 14, 2011 | 3.830 | 3.920 | 3.600 | 3.840 | 94,570 | -0.04(-1.03%) |
Nov 11, 2011 | 3.510 | 3.900 | 3.500 | 3.880 | 132,245 | +0.32(+8.99%) |
Nov 10, 2011 | 3.520 | 3.590 | 3.489 | 3.560 | 37,115 | +0.10(+2.89%) |
Nov 09, 2011 | 3.540 | 3.600 | 3.460 | 3.460 | 66,869 | -0.15(-4.16%) |
Nov 08, 2011 | 3.670 | 3.670 | 3.570 | 3.610 | 36,418 | -0.07(-1.90%) |
Nov 07, 2011 | 3.620 | 3.680 | 3.580 | 3.680 | 80,768 | +0.02(+0.55%) |
Nov 04, 2011 | 3.620 | 3.670 | 3.570 | 3.660 | 40,435 | +0.02(+0.55%) |
Nov 03, 2011 | 3.650 | 3.660 | 3.600 | 3.640 | 42,351 | +0.01(+0.28%) |
Nov 02, 2011 | 3.560 | 3.657 | 3.560 | 3.630 | 39,227 | +0.03(+0.83%) |
Nov 01, 2011 | 3.610 | 3.650 | 3.560 | 3.600 | 60,514 | -0.10(-2.70%) |
Oct 31, 2011 | 3.620 | 3.730 | 3.420 | 3.700 | 33,768 | +0.01(+0.27%) |
Oct 28, 2011 | 3.670 | 3.740 | 3.650 | 3.690 | 71,106 | -0.02(-0.54%) |
Oct 27, 2011 | 3.810 | 3.840 | 3.710 | 3.710 | 41,065 | -0.04(-1.07%) |
Oct 26, 2011 | 3.780 | 3.838 | 3.690 | 3.750 | 57,515 | -0.01(-0.27%) |
Oct 25, 2011 | 3.830 | 3.840 | 3.650 | 3.760 | 54,097 | -0.08(-2.08%) |
Oct 24, 2011 | 3.670 | 3.850 | 3.600 | 3.840 | 92,483 | +0.18(+4.92%) |
Oct 21, 2011 | 3.560 | 3.668 | 3.540 | 3.660 | 93,291 | +0.13(+3.68%) |
Oct 20, 2011 | 3.590 | 3.600 | 3.460 | 3.530 | 43,927 | -0.05(-1.40%) |
Oct 19, 2011 | 3.740 | 3.740 | 3.560 | 3.580 | 69,117 | -0.14(-3.76%) |
Oct 18, 2011 | 3.580 | 3.750 | 3.510 | 3.720 | 105,530 | +0.15(+4.20%) |
Oct 17, 2011 | 3.580 | 3.640 | 3.540 | 3.570 | 106,543 | -0.04(-1.11%) |
Oct 14, 2011 | 3.590 | 3.690 | 3.570 | 3.610 | 193,826 | +0.07(+1.98%) |
Oct 13, 2011 | 3.510 | 3.600 | 3.430 | 3.540 | 72,543 | +0.04(+1.14%) |
Oct 12, 2011 | 3.390 | 3.650 | 3.340 | 3.500 | 219,719 | +0.14(+4.17%) |
Oct 11, 2011 | 3.160 | 3.400 | 3.120 | 3.360 | 111,929 | +0.16(+5.00%) |
Oct 10, 2011 | 3.060 | 3.200 | 3.060 | 3.200 | 113,184 | +0.10(+3.23%) |
Oct 07, 2011 | 3.180 | 3.180 | 3.060 | 3.100 | 34,400 | -0.05(-1.59%) |
Oct 06, 2011 | 3.130 | 3.180 | 3.030 | 3.150 | 123,220 | +0.09(+2.94%) |
Oct 05, 2011 | 3.070 | 3.140 | 3.030 | 3.060 | 43,268 | -0.01(-0.33%) |
Oct 04, 2011 | 3.080 | 3.140 | 3.010 | 3.070 | 121,421 | -0.03(-0.97%) |
Oct 03, 2011 | 3.200 | 3.210 | 3.070 | 3.100 | 109,890 | -0.11(-3.43%) |
Sep 30, 2011 | 3.030 | 3.280 | 2.920 | 3.210 | 381,562 | +0.36(+12.63%) |
Sep 29, 2011 | 2.760 | 2.930 | 2.690 | 2.850 | 95,562 | +0.14(+5.17%) |
Sep 28, 2011 | 2.700 | 2.740 | 2.630 | 2.710 | 152,300 | +0.06(+2.26%) |
Sep 27, 2011 | 2.670 | 2.800 | 2.610 | 2.650 | 87,619 | +0.04(+1.53%) |
Sep 26, 2011 | 2.660 | 2.690 | 2.600 | 2.610 | 95,511 | -0.09(-3.33%) |
Sep 23, 2011 | 2.720 | 2.740 | 2.630 | 2.700 | 44,419 | -0.02(-0.74%) |
Sep 22, 2011 | 2.920 | 2.950 | 2.710 | 2.720 | 103,609 | -0.20(-6.85%) |
Sep 21, 2011 | 2.930 | 2.960 | 2.910 | 2.920 | 37,470 | -0.02(-0.68%) |
Sep 20, 2011 | 3.010 | 3.010 | 2.940 | 2.940 | 31,110 | -0.07(-2.33%) |
Sep 19, 2011 | 3.100 | 3.100 | 3.010 | 3.010 | 44,578 | -0.14(-4.44%) |
Sep 16, 2011 | 3.130 | 3.160 | 3.050 | 3.150 | 65,839 | +0.01(+0.32%) |
Sep 15, 2011 | 3.030 | 3.150 | 3.000 | 3.140 | 126,279 | +0.13(+4.32%) |
Sep 14, 2011 | 2.970 | 3.040 | 2.970 | 3.010 | 73,481 | +0.00(+0.00%) |
Sep 13, 2011 | 2.870 | 3.040 | 2.830 | 3.010 | 75,633 | +0.14(+4.88%) |
Sep 12, 2011 | 2.990 | 3.030 | 2.820 | 2.870 | 138,795 | -0.14(-4.65%) |
Sep 09, 2011 | 3.010 | 3.064 | 2.970 | 3.010 | 81,520 | -0.03(-0.99%) |
Sep 08, 2011 | 3.020 | 3.090 | 2.960 | 3.040 | 51,766 | -0.02(-0.65%) |
Sep 07, 2011 | 3.030 | 3.070 | 2.970 | 3.060 | 63,714 | +0.07(+2.34%) |
Sep 06, 2011 | 2.950 | 2.990 | 2.890 | 2.990 | 49,260 | +0.02(+0.67%) |
Sep 02, 2011 | 2.970 | 2.990 | 2.910 | 2.970 | 46,168 | -0.04(-1.33%) |
Sep 01, 2011 | 3.050 | 3.070 | 2.980 | 3.010 | 36,708 | -0.01(-0.33%) |
Aug 31, 2011 | 3.080 | 3.130 | 3.000 | 3.020 | 88,761 | -0.07(-2.27%) |
Aug 30, 2011 | 3.000 | 3.140 | 3.000 | 3.090 | 60,787 | +0.06(+1.98%) |
Aug 29, 2011 | 3.000 | 3.070 | 2.990 | 3.030 | 172,753 | +0.02(+0.66%) |
Aug 26, 2011 | 2.930 | 3.010 | 2.890 | 3.010 | 28,460 | +0.06(+2.03%) |
Aug 25, 2011 | 3.000 | 3.000 | 2.940 | 2.950 | 26,121 | -0.03(-1.01%) |
Aug 24, 2011 | 2.970 | 3.000 | 2.949 | 2.980 | 27,368 | -0.02(-0.67%) |
Aug 23, 2011 | 2.990 | 3.030 | 2.950 | 3.000 | 37,699 | +0.01(+0.33%) |
Aug 22, 2011 | 3.120 | 3.130 | 2.980 | 2.990 | 119,075 | -0.04(-1.32%) |
Aug 19, 2011 | 2.830 | 3.040 | 2.830 | 3.030 | 98,003 | +0.18(+6.32%) |
Aug 18, 2011 | 2.970 | 2.970 | 2.828 | 2.850 | 81,485 | -0.12(-4.04%) |
Aug 17, 2011 | 3.000 | 3.050 | 2.960 | 2.970 | 52,099 | -0.03(-1.00%) |
Aug 16, 2011 | 2.930 | 3.000 | 2.900 | 3.000 | 61,309 | +0.04(+1.32%) |
Aug 15, 2011 | 2.940 | 3.020 | 2.910 | 2.961 | 164,302 | -0.01(-0.30%) |
Aug 12, 2011 | 2.950 | 3.060 | 2.950 | 2.970 | 87,376 | -0.01(-0.34%) |
Aug 11, 2011 | 2.850 | 3.000 | 2.850 | 2.980 | 121,887 | +0.09(+3.11%) |
Aug 10, 2011 | 2.980 | 3.120 | 2.820 | 2.890 | 153,568 | -0.08(-2.69%) |
Aug 09, 2011 | 3.130 | 3.171 | 2.891 | 2.970 | 346,171 | +0.03(+1.02%) |
Aug 08, 2011 | 2.760 | 3.050 | 2.700 | 2.940 | 688,859 | -0.24(-7.55%) |
Aug 05, 2011 | 3.520 | 3.540 | 2.890 | 3.180 | 596,503 | -0.36(-10.17%) |
Aug 04, 2011 | 3.560 | 3.640 | 3.510 | 3.540 | 214,213 | -0.01(-0.28%) |
Aug 03, 2011 | 3.670 | 3.710 | 3.520 | 3.550 | 105,966 | -0.08(-2.20%) |
Aug 02, 2011 | 3.660 | 3.710 | 3.430 | 3.630 | 356,137 | -0.05(-1.36%) |
Aug 01, 2011 | 3.820 | 3.820 | 3.620 | 3.680 | 139,588 | -0.09(-2.39%) |
Jul 29, 2011 | 3.750 | 3.800 | 3.590 | 3.770 | 151,061 | +0.04(+1.07%) |
Jul 28, 2011 | 3.750 | 3.810 | 3.700 | 3.730 | 138,405 | -0.06(-1.58%) |
Jul 27, 2011 | 3.860 | 3.900 | 3.720 | 3.790 | 348,664 | +0.04(+1.07%) |
Jul 26, 2011 | 3.900 | 3.920 | 3.690 | 3.750 | 300,379 | -0.14(-3.60%) |
Jul 25, 2011 | 3.750 | 3.970 | 3.650 | 3.890 | 594,452 | +0.12(+3.18%) |
Jul 22, 2011 | 3.770 | 3.830 | 3.680 | 3.770 | 83,845 | +0.04(+1.07%) |
Jul 21, 2011 | 3.710 | 3.730 | 3.680 | 3.730 | 93,432 | +0.00(+0.00%) |
Jul 20, 2011 | 3.810 | 3.850 | 3.650 | 3.730 | 64,634 | -0.04(-1.06%) |
Jul 19, 2011 | 3.780 | 3.800 | 3.650 | 3.770 | 136,961 | +0.01(+0.27%) |
Jul 18, 2011 | 3.880 | 3.900 | 3.720 | 3.760 | 92,242 | -0.09(-2.34%) |
Jul 15, 2011 | 3.820 | 3.850 | 3.750 | 3.850 | 81,101 | +0.06(+1.58%) |
Jul 14, 2011 | 3.890 | 3.900 | 3.630 | 3.790 | 319,038 | -0.05(-1.30%) |
Jul 13, 2011 | 3.940 | 3.970 | 3.840 | 3.840 | 169,423 | -0.02(-0.52%) |
Jul 12, 2011 | 3.890 | 3.900 | 3.810 | 3.860 | 150,476 | -0.01(-0.26%) |
Jul 11, 2011 | 3.860 | 3.930 | 3.790 | 3.870 | 318,460 | +0.02(+0.52%) |
Jul 08, 2011 | 3.840 | 3.880 | 3.750 | 3.850 | 152,947 | +0.05(+1.32%) |
Jul 07, 2011 | 3.700 | 3.980 | 3.670 | 3.800 | 1,019,657 | +0.09(+2.43%) |
Jul 06, 2011 | 3.650 | 3.750 | 3.580 | 3.710 | 481,260 | +0.07(+1.92%) |
Jul 05, 2011 | 3.680 | 3.750 | 3.500 | 3.640 | 437,929 | -0.04(-1.09%) |
Jul 01, 2011 | 3.250 | 3.790 | 3.250 | 3.680 | 1,104,461 | +0.65(+21.45%) |
Jun 30, 2011 | 2.980 | 3.110 | 2.960 | 3.030 | 133,584 | +0.05(+1.68%) |
Jun 29, 2011 | 2.981 | 3.020 | 2.960 | 2.980 | 26,789 | -0.01(-0.33%) |
Jun 28, 2011 | 3.050 | 3.050 | 2.940 | 2.990 | 114,047 | +0.00(+0.00%) |
Jun 27, 2011 | 3.020 | 3.060 | 2.960 | 2.990 | 118,425 | -0.13(-4.17%) |
Jun 24, 2011 | 3.100 | 3.120 | 3.070 | 3.120 | 33,652 | +0.00(+0.00%) |
Jun 23, 2011 | 3.060 | 3.130 | 3.020 | 3.120 | 29,158 | +0.04(+1.30%) |
Jun 22, 2011 | 3.050 | 3.110 | 3.050 | 3.080 | 61,549 | +0.03(+0.98%) |
Jun 21, 2011 | 2.990 | 3.080 | 2.970 | 3.050 | 62,750 | +0.08(+2.69%) |
Jun 20, 2011 | 3.020 | 3.150 | 2.960 | 2.970 | 94,992 | -0.18(-5.71%) |
Jun 17, 2011 | 3.130 | 3.150 | 3.100 | 3.150 | 43,591 | +0.03(+0.96%) |
Jun 16, 2011 | 3.160 | 3.160 | 3.100 | 3.120 | 18,982 | -0.05(-1.58%) |
Jun 15, 2011 | 3.080 | 3.170 | 3.080 | 3.170 | 15,482 | +0.07(+2.26%) |
Jun 14, 2011 | 3.200 | 3.250 | 3.100 | 3.100 | 41,100 | +0.00(+0.00%) |
Jun 13, 2011 | 3.220 | 3.220 | 3.060 | 3.100 | 70,739 | -0.09(-2.82%) |
Jun 10, 2011 | 3.210 | 3.250 | 3.160 | 3.190 | 38,250 | -0.03(-0.93%) |
Jun 09, 2011 | 3.180 | 3.240 | 3.180 | 3.220 | 27,684 | +0.06(+1.90%) |
Jun 08, 2011 | 3.250 | 3.250 | 3.110 | 3.160 | 67,245 | -0.09(-2.77%) |
Jun 07, 2011 | 3.250 | 3.280 | 3.250 | 3.250 | 23,034 | +0.02(+0.62%) |
Jun 06, 2011 | 3.215 | 3.260 | 3.210 | 3.230 | 140,522 | -0.01(-0.31%) |