Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.570 | 3.600 | 3.440 | 3.500 | 163,507 | -0.09(-2.51%) |
May 30, 2012 | 3.780 | 3.850 | 3.414 | 3.590 | 388,870 | -0.24(-6.27%) |
May 29, 2012 | 4.010 | 4.080 | 3.790 | 3.830 | 230,667 | -0.11(-2.79%) |
May 25, 2012 | 4.080 | 4.180 | 3.900 | 3.940 | 223,508 | -0.14(-3.43%) |
May 24, 2012 | 4.170 | 4.210 | 4.020 | 4.080 | 74,962 | -0.06(-1.45%) |
May 23, 2012 | 4.170 | 4.280 | 4.100 | 4.140 | 197,627 | -0.09(-2.13%) |
May 22, 2012 | 4.200 | 4.270 | 4.140 | 4.230 | 121,616 | +0.03(+0.71%) |
May 21, 2012 | 4.080 | 4.210 | 4.040 | 4.200 | 179,856 | +0.19(+4.74%) |
May 18, 2012 | 4.060 | 4.130 | 3.570 | 4.010 | 502,354 | -0.07(-1.72%) |
May 17, 2012 | 4.020 | 4.100 | 3.870 | 4.080 | 180,668 | +0.03(+0.74%) |
May 16, 2012 | 4.490 | 4.490 | 3.740 | 4.050 | 503,240 | -0.44(-9.80%) |
May 15, 2012 | 4.500 | 4.510 | 4.370 | 4.490 | 256,778 | +0.03(+0.67%) |
May 14, 2012 | 4.130 | 4.540 | 4.060 | 4.460 | 604,691 | +0.34(+8.25%) |
May 11, 2012 | 4.100 | 4.120 | 4.020 | 4.120 | 277,871 | +0.03(+0.73%) |
May 10, 2012 | 4.050 | 4.120 | 4.000 | 4.090 | 184,306 | +0.07(+1.74%) |
May 09, 2012 | 3.980 | 4.170 | 3.922 | 4.020 | 384,497 | +0.00(+0.00%) |
May 08, 2012 | 3.780 | 4.070 | 3.760 | 4.020 | 542,882 | +0.17(+4.42%) |
May 07, 2012 | 3.740 | 3.850 | 3.700 | 3.850 | 169,026 | +0.05(+1.32%) |
May 04, 2012 | 3.820 | 3.820 | 3.660 | 3.800 | 263,089 | -0.05(-1.30%) |
May 03, 2012 | 3.800 | 3.860 | 3.730 | 3.850 | 184,704 | +0.05(+1.32%) |
May 02, 2012 | 3.680 | 3.800 | 3.640 | 3.800 | 114,114 | +0.06(+1.60%) |
May 01, 2012 | 3.800 | 3.890 | 3.650 | 3.740 | 167,230 | -0.06(-1.58%) |
Apr 30, 2012 | 3.780 | 3.900 | 3.740 | 3.800 | 263,808 | +0.00(+0.00%) |
Apr 27, 2012 | 3.710 | 3.910 | 3.690 | 3.800 | 356,919 | +0.12(+3.26%) |
Apr 26, 2012 | 3.730 | 3.770 | 3.630 | 3.680 | 164,502 | -0.01(-0.27%) |
Apr 25, 2012 | 3.680 | 3.710 | 3.550 | 3.690 | 286,202 | +0.08(+2.22%) |
Apr 24, 2012 | 3.480 | 3.660 | 3.480 | 3.610 | 382,832 | +0.15(+4.34%) |
Apr 23, 2012 | 3.530 | 3.530 | 3.330 | 3.460 | 134,403 | -0.07(-1.98%) |
Apr 20, 2012 | 3.380 | 3.600 | 3.220 | 3.530 | 409,286 | +0.18(+5.37%) |
Apr 19, 2012 | 3.310 | 3.390 | 3.270 | 3.350 | 299,418 | +0.04(+1.21%) |
Apr 18, 2012 | 3.210 | 3.320 | 3.150 | 3.310 | 316,959 | +0.06(+1.85%) |
Apr 17, 2012 | 3.000 | 3.270 | 3.000 | 3.250 | 518,070 | +0.34(+11.68%) |
Apr 16, 2012 | 2.990 | 3.060 | 2.880 | 2.910 | 363,422 | -0.02(-0.68%) |
Apr 13, 2012 | 2.840 | 2.990 | 2.830 | 2.930 | 403,383 | +0.10(+3.35%) |
Apr 12, 2012 | 2.800 | 2.870 | 2.745 | 2.835 | 359,291 | +0.06(+2.35%) |
Apr 11, 2012 | 2.810 | 2.810 | 2.590 | 2.770 | 272,944 | +0.13(+4.92%) |
Apr 10, 2012 | 2.550 | 2.650 | 2.500 | 2.640 | 240,153 | +0.07(+2.72%) |
Apr 09, 2012 | 2.550 | 2.650 | 2.520 | 2.570 | 116,214 | -0.05(-1.91%) |
Apr 05, 2012 | 2.670 | 2.700 | 2.540 | 2.620 | 144,192 | -0.05(-1.87%) |
Apr 04, 2012 | 2.720 | 2.720 | 2.580 | 2.670 | 257,926 | -0.03(-1.11%) |
Apr 03, 2012 | 2.580 | 2.860 | 2.510 | 2.700 | 469,099 | +0.13(+5.06%) |
Apr 02, 2012 | 2.400 | 2.610 | 2.390 | 2.570 | 378,510 | +0.15(+6.20%) |
Mar 30, 2012 | 2.340 | 2.450 | 2.340 | 2.420 | 125,837 | +0.09(+3.86%) |
Mar 29, 2012 | 2.270 | 2.360 | 2.260 | 2.330 | 144,562 | +0.01(+0.43%) |
Mar 28, 2012 | 2.330 | 2.340 | 2.290 | 2.320 | 90,623 | -0.01(-0.43%) |
Mar 27, 2012 | 2.230 | 2.340 | 2.180 | 2.330 | 256,255 | +0.08(+3.56%) |
Mar 26, 2012 | 2.200 | 2.250 | 2.090 | 2.250 | 299,364 | +0.05(+2.27%) |
Mar 23, 2012 | 2.110 | 2.200 | 2.040 | 2.200 | 118,162 | +0.09(+4.27%) |
Mar 22, 2012 | 2.070 | 2.130 | 2.020 | 2.110 | 133,818 | +0.01(+0.48%) |
Mar 21, 2012 | 2.120 | 2.120 | 2.075 | 2.100 | 77,329 | -0.03(-1.41%) |
Mar 20, 2012 | 2.170 | 2.200 | 2.090 | 2.130 | 207,457 | -0.04(-1.84%) |
Mar 19, 2012 | 2.170 | 2.222 | 2.160 | 2.170 | 80,617 | -0.02(-0.91%) |
Mar 16, 2012 | 2.200 | 2.220 | 2.160 | 2.190 | 88,559 | +0.00(+0.00%) |
Mar 15, 2012 | 2.250 | 2.250 | 2.170 | 2.190 | 54,712 | -0.05(-2.23%) |
Mar 14, 2012 | 2.200 | 2.240 | 2.160 | 2.240 | 39,648 | +0.05(+2.28%) |
Mar 13, 2012 | 2.220 | 2.220 | 2.151 | 2.190 | 48,103 | -0.03(-1.35%) |
Mar 12, 2012 | 2.360 | 2.365 | 2.180 | 2.220 | 173,086 | -0.15(-6.33%) |
Mar 09, 2012 | 2.360 | 2.380 | 2.300 | 2.370 | 75,714 | +0.04(+1.72%) |
Mar 08, 2012 | 2.240 | 2.330 | 2.230 | 2.330 | 63,155 | +0.14(+6.39%) |
Mar 07, 2012 | 2.350 | 2.360 | 2.111 | 2.190 | 185,901 | -0.13(-5.60%) |
Mar 06, 2012 | 2.340 | 2.350 | 2.320 | 2.320 | 57,710 | +0.01(+0.43%) |
Mar 05, 2012 | 2.320 | 2.330 | 2.300 | 2.310 | 52,547 | +0.02(+0.87%) |
Mar 02, 2012 | 2.310 | 2.361 | 2.250 | 2.290 | 131,500 | -0.02(-0.87%) |
Mar 01, 2012 | 2.240 | 2.320 | 2.163 | 2.310 | 216,684 | +0.05(+2.21%) |
Feb 29, 2012 | 2.220 | 2.260 | 2.210 | 2.260 | 63,227 | +0.06(+2.73%) |
Feb 28, 2012 | 2.440 | 2.440 | 2.200 | 2.200 | 233,640 | -0.02(-0.90%) |
Feb 27, 2012 | 2.220 | 2.250 | 2.200 | 2.220 | 68,625 | -0.03(-1.33%) |
Feb 24, 2012 | 2.310 | 2.310 | 2.250 | 2.250 | 85,082 | -0.06(-2.60%) |
Feb 23, 2012 | 2.350 | 2.380 | 2.280 | 2.310 | 133,396 | -0.03(-1.28%) |
Feb 22, 2012 | 2.350 | 2.400 | 2.340 | 2.340 | 102,960 | +0.01(+0.43%) |
Feb 21, 2012 | 2.360 | 2.380 | 2.260 | 2.330 | 170,406 | -0.01(-0.43%) |
Feb 17, 2012 | 2.360 | 2.380 | 2.230 | 2.340 | 206,785 | +0.01(+0.43%) |
Feb 16, 2012 | 2.240 | 2.550 | 2.240 | 2.330 | 1,188,146 | +0.33(+16.50%) |
Feb 15, 2012 | 2.040 | 2.050 | 1.960 | 2.000 | 158,575 | -0.04(-1.96%) |
Feb 14, 2012 | 2.100 | 2.100 | 2.030 | 2.040 | 127,780 | -0.04(-1.92%) |
Feb 13, 2012 | 2.050 | 2.080 | 2.039 | 2.080 | 97,505 | +0.03(+1.46%) |
Feb 10, 2012 | 2.110 | 2.120 | 2.020 | 2.050 | 98,747 | -0.07(-3.30%) |
Feb 09, 2012 | 2.080 | 2.120 | 2.040 | 2.120 | 60,269 | +0.01(+0.47%) |
Feb 08, 2012 | 2.120 | 2.120 | 2.070 | 2.110 | 66,272 | -0.02(-0.94%) |
Feb 07, 2012 | 2.070 | 2.130 | 2.040 | 2.130 | 247,815 | +0.07(+3.40%) |
Feb 06, 2012 | 2.090 | 2.100 | 2.030 | 2.060 | 146,772 | +0.00(+0.00%) |
Feb 03, 2012 | 2.070 | 2.100 | 2.020 | 2.060 | 152,692 | -0.02(-0.96%) |
Feb 02, 2012 | 2.030 | 2.080 | 2.030 | 2.080 | 109,634 | +0.04(+1.96%) |
Feb 01, 2012 | 2.070 | 2.070 | 2.010 | 2.040 | 207,433 | -0.03(-1.45%) |
Jan 31, 2012 | 2.100 | 2.130 | 2.060 | 2.070 | 75,136 | -0.03(-1.43%) |
Jan 30, 2012 | 2.070 | 2.120 | 2.050 | 2.100 | 72,922 | +0.02(+0.96%) |
Jan 27, 2012 | 2.050 | 2.110 | 2.041 | 2.080 | 88,905 | +0.03(+1.46%) |
Jan 26, 2012 | 2.080 | 2.170 | 2.000 | 2.050 | 208,331 | -0.06(-2.84%) |
Jan 25, 2012 | 2.100 | 2.190 | 2.080 | 2.110 | 185,621 | +0.01(+0.48%) |
Jan 24, 2012 | 2.050 | 2.100 | 2.050 | 2.100 | 100,656 | +0.03(+1.45%) |
Jan 23, 2012 | 2.090 | 2.150 | 2.050 | 2.070 | 183,682 | -0.05(-2.36%) |
Jan 20, 2012 | 2.160 | 2.160 | 2.110 | 2.120 | 93,131 | -0.02(-0.93%) |
Jan 19, 2012 | 2.120 | 2.180 | 2.120 | 2.140 | 150,325 | +0.02(+0.94%) |
Jan 18, 2012 | 2.090 | 2.169 | 2.010 | 2.120 | 169,567 | +0.05(+2.42%) |
Jan 17, 2012 | 2.110 | 2.200 | 2.000 | 2.070 | 260,829 | -0.01(-0.49%) |
Jan 13, 2012 | 2.270 | 2.270 | 2.020 | 2.080 | 618,654 | -0.15(-6.72%) |
Jan 12, 2012 | 1.950 | 2.430 | 1.910 | 2.230 | 2,015,324 | +0.36(+19.25%) |
Jan 11, 2012 | 1.750 | 1.900 | 1.720 | 1.870 | 388,155 | +0.12(+6.86%) |
Jan 10, 2012 | 1.750 | 1.750 | 1.650 | 1.750 | 406,946 | +0.01(+0.57%) |
Jan 09, 2012 | 1.860 | 1.930 | 1.690 | 1.740 | 954,957 | -0.11(-5.95%) |
Jan 06, 2012 | 1.950 | 2.050 | 1.710 | 1.850 | 4,882,139 | +1.01(+120.24%) |
Jan 05, 2012 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 49,300 | +0.02(+2.83%) |
Jan 04, 2012 | 0.8100 | 0.8700 | 0.8000 | 0.8169 | 92,390 | +0.01(+1.47%) |
Dec 30, 2011 | 0.8390 | 0.8500 | 0.8050 | 0.8051 | 388,980 | -0.01(-1.82%) |
Dec 29, 2011 | 0.7900 | 1.030 | 0.7800 | 0.8200 | 1,284,763 | +0.04(+5.11%) |
Dec 28, 2011 | 0.8000 | 0.8300 | 0.7800 | 0.7801 | 277,149 | -0.04(-4.88%) |
Dec 27, 2011 | 0.8700 | 0.8700 | 0.7700 | 0.8201 | 235,984 | -0.07(-7.84%) |
Dec 23, 2011 | 0.9100 | 0.9300 | 0.8400 | 0.8899 | 202,791 | -0.00(-0.01%) |
Dec 21, 2011 | 0.9800 | 0.9810 | 0.8800 | 0.8900 | 556,840 | -0.08(-8.25%) |
Dec 20, 2011 | 1.010 | 1.020 | 0.9610 | 0.9700 | 85,928 | -0.01(-1.02%) |
Dec 19, 2011 | 1.000 | 1.020 | 0.9719 | 0.9800 | 48,722 | -0.01(-1.01%) |
Dec 16, 2011 | 1.020 | 1.020 | 0.9900 | 0.9900 | 53,725 | -0.02(-1.97%) |
Dec 15, 2011 | 0.9800 | 1.020 | 0.9500 | 1.010 | 109,283 | +0.01(+1.50%) |
Dec 14, 2011 | 1.010 | 1.026 | 0.9896 | 0.9950 | 61,047 | -0.02(-1.49%) |
Dec 13, 2011 | 1.050 | 1.050 | 0.9950 | 1.010 | 143,437 | -0.06(-5.61%) |
Dec 12, 2011 | 1.050 | 1.120 | 1.020 | 1.070 | 264,064 | -0.01(-0.93%) |
Dec 09, 2011 | 1.050 | 1.080 | 1.040 | 1.080 | 246,833 | +0.03(+2.86%) |
Dec 08, 2011 | 1.050 | 1.080 | 1.030 | 1.050 | 228,760 | +0.02(+1.94%) |
Dec 07, 2011 | 1.060 | 1.080 | 1.030 | 1.030 | 86,851 | -0.03(-2.83%) |
Dec 06, 2011 | 1.080 | 1.080 | 1.050 | 1.060 | 78,574 | -0.02(-1.85%) |
Dec 05, 2011 | 1.060 | 1.080 | 1.050 | 1.080 | 160,157 | +0.03(+2.86%) |
Dec 02, 2011 | 1.010 | 1.070 | 1.010 | 1.050 | 189,650 | +0.05(+5.00%) |
Dec 01, 2011 | 1.050 | 1.050 | 0.9926 | 1.000 | 250,751 | -0.04(-3.85%) |
Nov 30, 2011 | 1.010 | 1.090 | 0.9801 | 1.040 | 373,049 | +0.03(+2.97%) |
Nov 29, 2011 | 1.000 | 1.060 | 0.9102 | 1.010 | 133,536 | +0.01(+1.00%) |
Nov 28, 2011 | 0.9700 | 1.030 | 0.9700 | 1.000 | 286,129 | +0.07(+7.53%) |
Nov 25, 2011 | 0.9200 | 0.9879 | 0.9100 | 0.9300 | 4,350 | +0.00(+0.00%) |
Nov 23, 2011 | 0.9200 | 0.9900 | 0.9125 | 0.9300 | 25,908 | +0.00(+0.00%) |
Nov 22, 2011 | 0.9747 | 0.9791 | 0.9125 | 0.9300 | 62,894 | -0.04(-4.12%) |
Nov 21, 2011 | 1.000 | 1.000 | 0.9700 | 0.9700 | 107,272 | -0.01(-1.02%) |
Nov 18, 2011 | 0.9851 | 0.9916 | 0.9800 | 0.9800 | 77,731 | +0.00(+0.00%) |
Nov 17, 2011 | 0.9900 | 1.010 | 0.9601 | 0.9800 | 78,614 | -0.00(-0.20%) |
Nov 16, 2011 | 1.020 | 1.030 | 0.9800 | 0.9820 | 44,359 | -0.05(-4.66%) |
Nov 15, 2011 | 1.020 | 1.040 | 0.9526 | 1.030 | 144,388 | +0.00(+0.00%) |
Nov 14, 2011 | 1.000 | 1.070 | 0.9513 | 1.030 | 182,039 | +0.01(+0.98%) |
Nov 11, 2011 | 0.9500 | 1.030 | 0.9500 | 1.020 | 328,838 | +0.06(+6.25%) |
Nov 10, 2011 | 0.9700 | 0.9898 | 0.9200 | 0.9600 | 75,660 | +0.01(+1.05%) |
Nov 09, 2011 | 0.9500 | 1.010 | 0.9300 | 0.9500 | 113,098 | +0.00(+0.00%) |
Nov 08, 2011 | 0.9200 | 0.9501 | 0.8900 | 0.9500 | 147,308 | +0.03(+3.83%) |
Nov 07, 2011 | 0.8700 | 0.9200 | 0.8700 | 0.9150 | 126,118 | +0.04(+3.98%) |
Nov 04, 2011 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | 140,647 | -0.05(-5.38%) |
Nov 03, 2011 | 0.9200 | 0.9499 | 0.9100 | 0.9300 | 67,765 | -0.01(-1.06%) |
Nov 02, 2011 | 0.9000 | 0.9490 | 0.9000 | 0.9400 | 86,646 | +0.04(+4.44%) |
Nov 01, 2011 | 0.9100 | 0.9501 | 0.8800 | 0.9000 | 234,965 | -0.05(-5.26%) |
Oct 31, 2011 | 0.9500 | 0.9632 | 0.9100 | 0.9500 | 105,715 | -0.00(-0.26%) |
Oct 28, 2011 | 0.9600 | 0.9800 | 0.9500 | 0.9525 | 339,661 | -0.04(-3.69%) |
Oct 27, 2011 | 0.9800 | 1.010 | 0.9700 | 0.9890 | 215,044 | +0.03(+2.81%) |
Oct 26, 2011 | 1.010 | 1.011 | 0.9600 | 0.9620 | 224,574 | -0.03(-2.83%) |
Oct 25, 2011 | 1.020 | 1.050 | 0.9800 | 0.9900 | 146,668 | -0.03(-2.94%) |
Oct 24, 2011 | 0.9900 | 1.050 | 0.9800 | 1.020 | 185,866 | +0.03(+2.94%) |
Oct 21, 2011 | 1.020 | 1.030 | 0.9900 | 0.9909 | 96,815 | -0.01(-0.91%) |
Oct 20, 2011 | 0.9900 | 1.030 | 0.9700 | 1.000 | 162,783 | +0.01(+1.00%) |
Oct 19, 2011 | 1.010 | 1.040 | 0.9900 | 0.9901 | 250,807 | -0.03(-2.93%) |
Oct 18, 2011 | 1.140 | 1.140 | 1.010 | 1.020 | 320,619 | -0.11(-9.73%) |
Oct 17, 2011 | 1.130 | 1.150 | 1.090 | 1.130 | 227,442 | +0.05(+4.63%) |
Oct 14, 2011 | 1.110 | 1.130 | 1.050 | 1.080 | 352,156 | +0.02(+1.89%) |
Oct 13, 2011 | 1.020 | 1.090 | 1.010 | 1.060 | 235,852 | +0.06(+6.00%) |
Oct 12, 2011 | 1.050 | 1.050 | 0.9900 | 1.000 | 382,781 | -0.02(-1.96%) |
Oct 11, 2011 | 0.9900 | 1.050 | 0.9900 | 1.020 | 151,699 | +0.02(+2.00%) |
Oct 10, 2011 | 0.9700 | 1.020 | 0.9500 | 1.000 | 610,945 | +0.05(+5.24%) |
Oct 07, 2011 | 1.080 | 1.100 | 0.9501 | 0.9502 | 504,396 | -0.05(-4.98%) |
Oct 06, 2011 | 1.000 | 1.050 | 0.9206 | 1.000 | 573,762 | -0.07(-6.54%) |
Oct 05, 2011 | 0.9900 | 1.190 | 0.9600 | 1.070 | 1,693,368 | +0.07(+7.00%) |
Oct 04, 2011 | 0.9900 | 1.030 | 0.9100 | 1.000 | 710,928 | +0.01(+1.01%) |
Oct 03, 2011 | 1.090 | 1.140 | 0.9600 | 0.9900 | 870,175 | -0.10(-9.17%) |
Sep 30, 2011 | 1.200 | 1.260 | 1.080 | 1.090 | 1,281,623 | -0.15(-12.10%) |
Sep 29, 2011 | 1.300 | 1.500 | 1.190 | 1.240 | 5,484,013 | -1.82(-59.48%) |
Sep 28, 2011 | 3.110 | 3.150 | 2.980 | 3.060 | 258,800 | -0.10(-3.16%) |
Sep 27, 2011 | 2.930 | 3.160 | 2.860 | 3.160 | 259,761 | +0.28(+9.72%) |
Sep 26, 2011 | 3.000 | 3.100 | 2.860 | 2.880 | 180,790 | -0.11(-3.68%) |
Sep 23, 2011 | 2.960 | 3.150 | 2.910 | 2.990 | 279,143 | +0.04(+1.36%) |
Sep 22, 2011 | 2.980 | 3.170 | 2.860 | 2.950 | 218,081 | -0.06(-1.99%) |
Sep 21, 2011 | 3.030 | 3.140 | 3.001 | 3.010 | 49,339 | -0.06(-1.95%) |
Sep 20, 2011 | 3.111 | 3.140 | 3.040 | 3.070 | 51,808 | -0.09(-2.85%) |
Sep 19, 2011 | 3.120 | 3.200 | 3.100 | 3.160 | 119,798 | -0.01(-0.32%) |
Sep 16, 2011 | 3.150 | 3.210 | 2.910 | 3.170 | 302,751 | +0.03(+0.96%) |
Sep 15, 2011 | 3.228 | 3.240 | 3.140 | 3.140 | 53,211 | -0.11(-3.38%) |
Sep 14, 2011 | 3.258 | 3.270 | 3.100 | 3.250 | 105,092 | +0.00(+0.00%) |
Sep 13, 2011 | 3.130 | 3.270 | 3.130 | 3.250 | 134,662 | +0.10(+3.17%) |
Sep 12, 2011 | 3.170 | 3.190 | 3.120 | 3.150 | 57,854 | -0.08(-2.48%) |
Sep 09, 2011 | 3.300 | 3.300 | 3.170 | 3.230 | 121,185 | -0.04(-1.22%) |
Sep 08, 2011 | 3.280 | 3.410 | 3.180 | 3.270 | 173,658 | +0.08(+2.51%) |
Sep 07, 2011 | 3.250 | 3.290 | 3.170 | 3.190 | 145,334 | -0.03(-0.93%) |
Sep 06, 2011 | 3.400 | 3.400 | 3.150 | 3.220 | 85,854 | -0.11(-3.30%) |
Sep 02, 2011 | 3.320 | 3.370 | 3.250 | 3.330 | 76,820 | +0.01(+0.30%) |
Sep 01, 2011 | 3.400 | 3.400 | 3.310 | 3.320 | 12,355 | -0.06(-1.78%) |
Aug 31, 2011 | 3.400 | 3.400 | 3.360 | 3.380 | 34,077 | +0.02(+0.60%) |
Aug 30, 2011 | 3.360 | 3.450 | 3.330 | 3.360 | 80,364 | +0.02(+0.60%) |
Aug 29, 2011 | 3.410 | 3.450 | 3.310 | 3.340 | 88,063 | -0.09(-2.62%) |
Aug 26, 2011 | 3.400 | 3.480 | 3.310 | 3.430 | 72,619 | +0.07(+2.08%) |
Aug 25, 2011 | 3.360 | 3.400 | 3.250 | 3.360 | 48,854 | -0.02(-0.59%) |
Aug 24, 2011 | 3.320 | 3.550 | 3.134 | 3.380 | 20,738 | +0.05(+1.50%) |
Aug 23, 2011 | 3.340 | 3.370 | 3.250 | 3.330 | 71,162 | -0.04(-1.19%) |
Aug 22, 2011 | 3.130 | 3.490 | 3.060 | 3.370 | 189,962 | +0.27(+8.71%) |
Aug 19, 2011 | 3.110 | 3.130 | 3.010 | 3.100 | 144,796 | -0.03(-0.96%) |
Aug 18, 2011 | 3.290 | 3.290 | 3.120 | 3.130 | 126,896 | -0.17(-5.15%) |
Aug 17, 2011 | 3.340 | 3.380 | 3.270 | 3.300 | 48,216 | -0.05(-1.49%) |
Aug 16, 2011 | 3.320 | 3.450 | 3.250 | 3.350 | 58,635 | +0.00(+0.00%) |
Aug 15, 2011 | 3.330 | 3.600 | 3.330 | 3.350 | 64,184 | +0.06(+1.82%) |
Aug 12, 2011 | 3.280 | 3.358 | 3.250 | 3.290 | 56,453 | +0.04(+1.23%) |
Aug 11, 2011 | 3.300 | 3.390 | 3.250 | 3.250 | 62,954 | -0.04(-1.22%) |
Aug 10, 2011 | 3.380 | 3.610 | 3.201 | 3.290 | 101,633 | -0.05(-1.50%) |
Aug 09, 2011 | 3.420 | 3.460 | 3.190 | 3.340 | 112,513 | +0.09(+2.77%) |
Aug 08, 2011 | 3.510 | 3.510 | 3.180 | 3.250 | 279,758 | -0.36(-9.97%) |
Aug 05, 2011 | 3.790 | 3.810 | 3.510 | 3.610 | 155,282 | -0.24(-6.23%) |
Aug 04, 2011 | 3.760 | 3.910 | 3.660 | 3.850 | 370,159 | +0.04(+1.05%) |
Aug 03, 2011 | 3.800 | 3.885 | 3.650 | 3.810 | 154,426 | +0.03(+0.79%) |
Aug 02, 2011 | 3.800 | 3.940 | 3.750 | 3.780 | 301,376 | -0.01(-0.26%) |
Aug 01, 2011 | 3.820 | 3.960 | 3.710 | 3.790 | 186,133 | +0.01(+0.26%) |
Jul 29, 2011 | 3.730 | 3.890 | 3.660 | 3.780 | 106,035 | +0.02(+0.53%) |
Jul 28, 2011 | 3.870 | 3.870 | 3.700 | 3.760 | 84,426 | -0.07(-1.83%) |
Jul 27, 2011 | 3.860 | 4.020 | 3.770 | 3.830 | 127,921 | -0.16(-4.01%) |
Jul 26, 2011 | 3.910 | 4.040 | 3.910 | 3.990 | 126,545 | +0.02(+0.50%) |
Jul 25, 2011 | 3.950 | 4.050 | 3.900 | 3.970 | 342,273 | +0.06(+1.53%) |
Jul 22, 2011 | 3.670 | 3.970 | 3.641 | 3.910 | 303,104 | +0.25(+6.83%) |
Jul 21, 2011 | 3.650 | 3.740 | 3.610 | 3.660 | 147,851 | +0.02(+0.55%) |
Jul 20, 2011 | 3.540 | 3.700 | 3.540 | 3.640 | 113,973 | +0.10(+2.82%) |
Jul 19, 2011 | 3.600 | 3.600 | 3.500 | 3.540 | 82,425 | -0.05(-1.39%) |
Jul 18, 2011 | 3.600 | 3.690 | 3.550 | 3.590 | 150,328 | -0.03(-0.83%) |
Jul 15, 2011 | 3.650 | 3.690 | 3.610 | 3.620 | 42,617 | -0.04(-1.07%) |
Jul 14, 2011 | 3.650 | 3.720 | 3.580 | 3.659 | 55,219 | +0.01(+0.25%) |
Jul 13, 2011 | 3.650 | 3.740 | 3.520 | 3.650 | 137,773 | +0.00(+0.00%) |
Jul 12, 2011 | 3.530 | 3.700 | 3.480 | 3.650 | 133,867 | +0.11(+3.11%) |
Jul 11, 2011 | 3.540 | 3.597 | 3.400 | 3.540 | 181,935 | +0.00(+0.00%) |
Jul 08, 2011 | 3.280 | 3.590 | 3.250 | 3.540 | 209,313 | +0.26(+7.93%) |
Jul 07, 2011 | 3.320 | 3.320 | 3.230 | 3.280 | 36,933 | -0.03(-0.91%) |
Jul 06, 2011 | 3.280 | 3.320 | 3.240 | 3.310 | 26,918 | -0.01(-0.30%) |
Jul 05, 2011 | 3.290 | 3.320 | 3.240 | 3.320 | 43,870 | +0.05(+1.53%) |
Jul 01, 2011 | 3.200 | 3.340 | 2.920 | 3.270 | 267,042 | +0.04(+1.24%) |
Jun 30, 2011 | 3.230 | 3.300 | 3.130 | 3.230 | 54,996 | -0.03(-0.92%) |
Jun 29, 2011 | 3.310 | 3.320 | 3.160 | 3.260 | 272,617 | -0.06(-1.81%) |
Jun 28, 2011 | 3.400 | 3.440 | 3.260 | 3.320 | 119,517 | -0.12(-3.49%) |
Jun 27, 2011 | 3.459 | 3.460 | 3.430 | 3.440 | 19,749 | -0.03(-0.86%) |
Jun 24, 2011 | 3.450 | 3.509 | 3.430 | 3.470 | 47,628 | +0.01(+0.29%) |
Jun 23, 2011 | 3.450 | 3.500 | 3.400 | 3.460 | 39,824 | -0.03(-0.86%) |
Jun 22, 2011 | 3.470 | 3.520 | 3.400 | 3.490 | 50,152 | -0.01(-0.29%) |
Jun 21, 2011 | 3.500 | 3.500 | 3.430 | 3.500 | 29,353 | +0.01(+0.29%) |
Jun 20, 2011 | 3.480 | 3.530 | 3.441 | 3.490 | 30,877 | -0.03(-0.85%) |
Jun 17, 2011 | 3.480 | 3.540 | 3.420 | 3.520 | 53,428 | +0.04(+1.15%) |
Jun 16, 2011 | 3.450 | 3.500 | 3.400 | 3.480 | 44,804 | +0.01(+0.29%) |
Jun 15, 2011 | 3.430 | 3.590 | 3.420 | 3.470 | 36,643 | +0.03(+0.87%) |
Jun 14, 2011 | 3.490 | 3.490 | 3.400 | 3.440 | 68,439 | -0.05(-1.43%) |
Jun 13, 2011 | 3.550 | 3.570 | 3.420 | 3.490 | 41,057 | -0.07(-1.97%) |
Jun 10, 2011 | 3.460 | 3.590 | 3.300 | 3.560 | 55,745 | +0.00(+0.00%) |
Jun 09, 2011 | 3.400 | 3.620 | 3.370 | 3.560 | 105,238 | +0.14(+4.09%) |
Jun 08, 2011 | 3.450 | 3.550 | 3.400 | 3.420 | 99,875 | -0.05(-1.44%) |
Jun 07, 2011 | 3.530 | 3.610 | 3.454 | 3.470 | 37,746 | -0.10(-2.80%) |
Jun 06, 2011 | 3.600 | 3.630 | 3.500 | 3.570 | 82,613 | -0.05(-1.38%) |