Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.820 | 4.920 | 4.740 | 4.750 | 5,650,355 | -0.05(-1.04%) |
Apr 27, 2012 | 4.720 | 4.800 | 4.660 | 4.800 | 6,098,442 | +0.15(+3.23%) |
Apr 26, 2012 | 4.640 | 4.730 | 4.630 | 4.650 | 4,200,480 | +0.01(+0.22%) |
Apr 25, 2012 | 4.700 | 4.770 | 4.600 | 4.640 | 4,792,466 | -0.02(-0.43%) |
Apr 24, 2012 | 4.640 | 4.684 | 4.620 | 4.660 | 2,533,446 | +0.04(+0.87%) |
Apr 23, 2012 | 4.750 | 4.750 | 4.600 | 4.620 | 5,367,085 | -0.16(-3.35%) |
Apr 20, 2012 | 4.900 | 4.910 | 4.760 | 4.780 | 3,258,420 | -0.05(-1.14%) |
Apr 19, 2012 | 4.760 | 4.890 | 4.750 | 4.835 | 6,699,279 | +0.08(+1.79%) |
Apr 18, 2012 | 4.840 | 4.940 | 4.750 | 4.750 | 4,405,265 | -0.14(-2.86%) |
Apr 17, 2012 | 4.870 | 4.910 | 4.830 | 4.890 | 3,274,174 | +0.05(+1.14%) |
Apr 16, 2012 | 4.800 | 4.900 | 4.730 | 4.835 | 2,430,168 | +0.05(+1.15%) |
Apr 13, 2012 | 4.880 | 4.890 | 4.770 | 4.780 | 2,664,832 | -0.14(-2.94%) |
Apr 12, 2012 | 4.730 | 4.945 | 4.730 | 4.925 | 6,243,162 | +0.22(+4.68%) |
Apr 11, 2012 | 4.700 | 4.750 | 4.670 | 4.705 | 4,303,601 | +0.09(+2.06%) |
Apr 10, 2012 | 4.800 | 4.800 | 4.610 | 4.610 | 4,364,523 | -0.17(-3.56%) |
Apr 09, 2012 | 4.810 | 4.830 | 4.730 | 4.780 | 3,137,536 | -0.06(-1.24%) |
Apr 05, 2012 | 4.890 | 4.940 | 4.840 | 4.840 | 2,538,862 | -0.04(-0.92%) |
Apr 04, 2012 | 4.870 | 4.930 | 4.830 | 4.885 | 6,005,045 | -0.03(-0.51%) |
Apr 03, 2012 | 4.870 | 4.930 | 4.830 | 4.910 | 5,971,529 | +0.06(+1.24%) |
Apr 02, 2012 | 4.920 | 4.940 | 4.840 | 4.850 | 5,656,226 | -0.04(-0.82%) |
Mar 30, 2012 | 5.000 | 5.050 | 4.870 | 4.890 | 14,608,510 | -0.11(-2.20%) |
Mar 29, 2012 | 5.010 | 5.030 | 4.730 | 5.000 | 30,327,384 | -0.22(-4.21%) |
Mar 28, 2012 | 5.060 | 5.270 | 5.060 | 5.220 | 8,625,558 | +0.15(+2.96%) |
Mar 27, 2012 | 5.210 | 5.210 | 5.060 | 5.070 | 2,621,806 | -0.14(-2.69%) |
Mar 26, 2012 | 5.140 | 5.210 | 5.120 | 5.210 | 2,492,192 | +0.12(+2.26%) |
Mar 23, 2012 | 5.070 | 5.100 | 5.010 | 5.095 | 1,597,663 | +0.02(+0.49%) |
Mar 22, 2012 | 5.080 | 5.200 | 5.050 | 5.070 | 2,303,270 | -0.06(-1.17%) |
Mar 21, 2012 | 5.190 | 5.190 | 5.120 | 5.130 | 1,698,620 | -0.05(-1.06%) |
Mar 20, 2012 | 5.110 | 5.220 | 5.070 | 5.185 | 3,629,506 | +0.02(+0.48%) |
Mar 19, 2012 | 5.150 | 5.220 | 5.120 | 5.160 | 2,008,592 | +0.01(+0.19%) |
Mar 16, 2012 | 5.350 | 5.390 | 5.110 | 5.150 | 5,591,625 | -0.22(-4.10%) |
Mar 15, 2012 | 5.120 | 5.370 | 5.060 | 5.370 | 5,849,858 | +0.30(+5.92%) |
Mar 14, 2012 | 5.080 | 5.150 | 5.010 | 5.070 | 2,594,947 | -0.01(-0.20%) |
Mar 13, 2012 | 4.940 | 5.110 | 4.890 | 5.080 | 5,855,262 | +0.17(+3.57%) |
Mar 12, 2012 | 4.980 | 4.990 | 4.820 | 4.905 | 15,372,350 | -0.08(-1.51%) |
Mar 09, 2012 | 5.000 | 5.050 | 4.930 | 4.980 | 12,251,004 | -0.01(-0.20%) |
Mar 08, 2012 | 5.050 | 5.070 | 4.860 | 4.990 | 6,371,159 | +0.00(+0.00%) |
Mar 07, 2012 | 4.990 | 5.010 | 4.880 | 4.990 | 3,180,681 | +0.04(+0.71%) |
Mar 06, 2012 | 4.970 | 5.080 | 4.950 | 4.955 | 2,867,677 | -0.05(-1.10%) |
Mar 05, 2012 | 5.080 | 5.090 | 5.000 | 5.010 | 2,766,638 | -0.10(-1.86%) |
Mar 02, 2012 | 5.180 | 5.290 | 5.100 | 5.105 | 3,246,315 | -0.08(-1.64%) |
Mar 01, 2012 | 5.160 | 5.250 | 5.120 | 5.190 | 4,255,606 | +0.09(+1.76%) |
Feb 29, 2012 | 5.200 | 5.240 | 5.100 | 5.100 | 4,766,277 | -0.09(-1.73%) |
Feb 28, 2012 | 5.100 | 5.220 | 5.050 | 5.190 | 5,194,677 | +0.03(+0.58%) |
Feb 27, 2012 | 4.810 | 5.170 | 4.810 | 5.160 | 10,716,784 | +0.36(+7.39%) |
Feb 24, 2012 | 5.050 | 5.085 | 4.760 | 4.805 | 11,160,957 | -0.21(-4.28%) |
Feb 23, 2012 | 5.170 | 5.190 | 4.940 | 5.020 | 11,427,258 | -0.12(-2.33%) |
Feb 22, 2012 | 5.300 | 5.340 | 5.120 | 5.140 | 5,662,861 | -0.16(-3.02%) |
Feb 21, 2012 | 5.810 | 5.810 | 5.170 | 5.300 | 15,064,244 | -0.51(-8.78%) |
Feb 17, 2012 | 5.970 | 6.040 | 5.800 | 5.810 | 7,803,001 | -0.11(-1.86%) |
Feb 16, 2012 | 5.830 | 5.980 | 5.684 | 5.920 | 6,017,594 | +0.09(+1.54%) |
Feb 15, 2012 | 5.890 | 5.925 | 5.760 | 5.830 | 2,506,980 | -0.03(-0.51%) |
Feb 14, 2012 | 5.900 | 5.950 | 5.800 | 5.860 | 2,147,656 | -0.06(-1.01%) |
Feb 13, 2012 | 5.910 | 5.950 | 5.790 | 5.920 | 3,835,550 | +0.06(+1.02%) |
Feb 10, 2012 | 5.870 | 5.950 | 5.820 | 5.860 | 2,166,665 | -0.08(-1.35%) |
Feb 09, 2012 | 6.000 | 6.020 | 5.820 | 5.940 | 2,621,349 | -0.04(-0.67%) |
Feb 08, 2012 | 5.980 | 6.030 | 5.840 | 5.980 | 4,242,515 | +0.03(+0.50%) |
Feb 07, 2012 | 6.110 | 6.150 | 5.940 | 5.950 | 4,420,276 | -0.18(-3.02%) |
Feb 06, 2012 | 6.200 | 6.305 | 6.100 | 6.135 | 4,859,107 | -0.10(-1.52%) |
Feb 03, 2012 | 6.160 | 6.320 | 6.130 | 6.230 | 5,370,305 | +0.15(+2.38%) |
Feb 02, 2012 | 6.080 | 6.120 | 6.010 | 6.085 | 2,754,192 | +0.01(+0.25%) |
Feb 01, 2012 | 5.970 | 6.080 | 5.900 | 6.070 | 5,440,181 | +0.15(+2.53%) |
Jan 31, 2012 | 5.960 | 5.970 | 5.760 | 5.920 | 3,536,770 | +0.00(+0.00%) |
Jan 30, 2012 | 5.780 | 5.960 | 5.760 | 5.920 | 5,761,764 | +0.11(+1.89%) |
Jan 27, 2012 | 5.800 | 5.860 | 5.710 | 5.810 | 4,245,390 | +0.01(+0.17%) |
Jan 26, 2012 | 5.760 | 5.880 | 5.630 | 5.800 | 9,898,220 | +0.23(+4.13%) |
Jan 25, 2012 | 5.600 | 5.740 | 5.520 | 5.570 | 6,515,984 | +0.07(+1.27%) |
Jan 24, 2012 | 5.390 | 5.530 | 5.290 | 5.500 | 3,073,618 | +0.08(+1.48%) |
Jan 23, 2012 | 5.440 | 5.520 | 5.350 | 5.420 | 3,103,997 | -0.02(-0.37%) |
Jan 20, 2012 | 5.500 | 5.580 | 5.410 | 5.440 | 5,630,027 | -0.10(-1.81%) |
Jan 19, 2012 | 5.390 | 5.540 | 5.300 | 5.540 | 3,072,175 | +0.16(+2.97%) |
Jan 18, 2012 | 5.250 | 5.450 | 5.180 | 5.380 | 3,506,265 | +0.12(+2.28%) |
Jan 17, 2012 | 5.370 | 5.430 | 5.150 | 5.260 | 6,489,268 | -0.23(-4.19%) |
Jan 13, 2012 | 5.510 | 5.630 | 5.430 | 5.490 | 2,610,399 | -0.09(-1.61%) |
Jan 12, 2012 | 5.690 | 5.695 | 5.390 | 5.580 | 11,120,985 | -0.10(-1.76%) |
Jan 11, 2012 | 5.800 | 5.870 | 5.500 | 5.680 | 22,985,508 | -0.24(-4.05%) |
Jan 10, 2012 | 5.570 | 5.930 | 5.530 | 5.920 | 15,644,383 | +0.39(+7.05%) |
Jan 09, 2012 | 5.460 | 5.545 | 5.430 | 5.530 | 8,325,362 | +0.08(+1.47%) |
Jan 06, 2012 | 5.400 | 5.480 | 5.310 | 5.450 | 4,447,848 | +0.03(+0.55%) |
Jan 05, 2012 | 5.190 | 5.420 | 5.050 | 5.420 | 6,118,827 | +0.19(+3.63%) |
Jan 04, 2012 | 5.130 | 5.240 | 5.040 | 5.230 | 3,647,955 | +0.03(+0.58%) |
Dec 30, 2011 | 5.220 | 5.290 | 5.150 | 5.200 | 2,068,424 | -0.06(-1.14%) |
Dec 29, 2011 | 5.210 | 5.280 | 5.160 | 5.260 | 1,538,957 | +0.10(+1.94%) |
Dec 28, 2011 | 5.300 | 5.330 | 5.110 | 5.160 | 2,108,728 | -0.16(-3.01%) |
Dec 27, 2011 | 5.310 | 5.360 | 5.180 | 5.320 | 3,185,126 | -0.02(-0.37%) |
Dec 23, 2011 | 5.280 | 5.360 | 5.130 | 5.340 | 2,678,302 | -0.03(-0.56%) |
Dec 21, 2011 | 5.300 | 5.440 | 5.250 | 5.370 | 2,129,255 | +0.03(+0.56%) |
Dec 20, 2011 | 5.170 | 5.360 | 5.170 | 5.340 | 4,433,059 | +0.17(+3.29%) |
Dec 19, 2011 | 5.610 | 5.640 | 5.140 | 5.170 | 5,880,351 | -0.40(-7.18%) |
Dec 16, 2011 | 5.310 | 5.650 | 5.280 | 5.570 | 13,336,341 | +0.31(+5.89%) |
Dec 15, 2011 | 5.200 | 5.270 | 5.180 | 5.260 | 5,208,925 | +0.14(+2.73%) |
Dec 14, 2011 | 4.910 | 5.195 | 4.910 | 5.120 | 6,912,642 | +0.20(+4.07%) |
Dec 13, 2011 | 5.120 | 5.140 | 4.890 | 4.920 | 5,319,768 | -0.17(-3.34%) |
Dec 12, 2011 | 4.960 | 5.150 | 4.850 | 5.090 | 5,311,584 | +0.04(+0.79%) |
Dec 09, 2011 | 4.730 | 5.070 | 4.670 | 5.050 | 6,363,412 | +0.30(+6.32%) |
Dec 08, 2011 | 4.930 | 4.930 | 4.730 | 4.750 | 7,520,706 | -0.20(-4.04%) |
Dec 07, 2011 | 4.680 | 4.990 | 4.640 | 4.950 | 10,490,594 | +0.24(+5.10%) |
Dec 06, 2011 | 4.690 | 4.780 | 4.620 | 4.710 | 11,711,966 | +0.01(+0.21%) |
Dec 05, 2011 | 4.490 | 4.750 | 4.460 | 4.700 | 12,117,785 | +0.26(+5.86%) |
Dec 02, 2011 | 4.350 | 4.470 | 4.210 | 4.440 | 9,515,021 | +0.14(+3.26%) |
Dec 01, 2011 | 4.080 | 4.460 | 4.070 | 4.300 | 10,410,638 | +0.18(+4.37%) |
Nov 30, 2011 | 4.150 | 4.170 | 3.950 | 4.120 | 17,981,124 | +0.06(+1.48%) |
Nov 29, 2011 | 3.670 | 4.080 | 3.660 | 4.060 | 20,667,940 | +0.38(+10.33%) |
Nov 28, 2011 | 3.570 | 3.680 | 3.550 | 3.680 | 4,429,141 | +0.20(+5.75%) |
Nov 25, 2011 | 3.400 | 3.570 | 3.400 | 3.480 | 2,136,961 | +0.08(+2.35%) |
Nov 23, 2011 | 3.450 | 3.535 | 3.400 | 3.400 | 5,630,439 | -0.09(-2.58%) |
Nov 22, 2011 | 3.580 | 3.630 | 3.490 | 3.490 | 4,676,409 | -0.10(-2.79%) |
Nov 21, 2011 | 3.650 | 3.680 | 3.570 | 3.590 | 2,943,015 | -0.11(-2.97%) |
Nov 18, 2011 | 3.730 | 3.780 | 3.670 | 3.700 | 2,841,147 | +0.00(+0.00%) |
Nov 17, 2011 | 3.880 | 3.950 | 3.680 | 3.700 | 7,073,445 | -0.15(-3.90%) |
Nov 16, 2011 | 3.930 | 3.950 | 3.830 | 3.850 | 5,632,501 | -0.11(-2.78%) |
Nov 15, 2011 | 4.020 | 4.070 | 3.920 | 3.960 | 3,830,990 | -0.06(-1.49%) |
Nov 14, 2011 | 4.110 | 4.225 | 4.020 | 4.020 | 4,462,697 | -0.10(-2.43%) |
Nov 11, 2011 | 4.190 | 4.220 | 4.080 | 4.120 | 3,403,455 | +0.01(+0.24%) |
Nov 10, 2011 | 4.160 | 4.230 | 4.010 | 4.110 | 3,406,018 | -0.01(-0.24%) |
Nov 09, 2011 | 4.250 | 4.280 | 4.110 | 4.120 | 3,907,122 | -0.21(-4.85%) |
Nov 08, 2011 | 4.340 | 4.350 | 4.250 | 4.330 | 3,905,909 | +0.04(+0.93%) |
Nov 07, 2011 | 4.370 | 4.390 | 4.270 | 4.290 | 2,947,088 | -0.10(-2.28%) |
Nov 04, 2011 | 4.390 | 4.420 | 4.330 | 4.390 | 2,675,427 | -0.06(-1.35%) |
Nov 03, 2011 | 4.330 | 4.470 | 4.260 | 4.450 | 4,097,017 | +0.16(+3.73%) |
Nov 02, 2011 | 4.350 | 4.430 | 4.250 | 4.290 | 3,955,202 | -0.01(-0.23%) |
Nov 01, 2011 | 4.320 | 4.430 | 4.300 | 4.300 | 3,769,398 | -0.18(-4.02%) |
Oct 31, 2011 | 4.470 | 4.550 | 4.400 | 4.480 | 2,172,946 | -0.07(-1.54%) |
Oct 28, 2011 | 4.620 | 4.660 | 4.550 | 4.550 | 3,180,288 | -0.11(-2.36%) |
Oct 27, 2011 | 4.540 | 4.700 | 4.450 | 4.660 | 5,066,769 | +0.24(+5.43%) |
Oct 26, 2011 | 4.450 | 4.490 | 4.230 | 4.420 | 4,124,062 | +0.06(+1.38%) |
Oct 25, 2011 | 4.530 | 4.540 | 4.280 | 4.360 | 4,776,681 | -0.19(-4.18%) |
Oct 24, 2011 | 4.340 | 4.600 | 4.300 | 4.550 | 3,036,922 | +0.23(+5.32%) |
Oct 21, 2011 | 4.500 | 4.500 | 4.220 | 4.320 | 4,147,128 | -0.04(-0.92%) |
Oct 20, 2011 | 4.460 | 4.470 | 4.210 | 4.360 | 5,846,269 | +0.04(+0.93%) |
Oct 19, 2011 | 4.560 | 4.600 | 4.300 | 4.320 | 7,086,392 | -0.31(-6.70%) |
Oct 18, 2011 | 4.490 | 4.740 | 4.440 | 4.630 | 3,861,668 | +0.18(+4.04%) |
Oct 17, 2011 | 4.640 | 4.660 | 4.420 | 4.450 | 2,857,804 | -0.14(-3.05%) |
Oct 14, 2011 | 4.620 | 4.630 | 4.490 | 4.590 | 2,211,667 | +0.02(+0.44%) |
Oct 13, 2011 | 4.470 | 4.610 | 4.360 | 4.570 | 3,227,833 | +0.05(+1.11%) |
Oct 12, 2011 | 4.340 | 4.540 | 4.320 | 4.520 | 6,054,396 | +0.24(+5.61%) |
Oct 11, 2011 | 3.970 | 4.310 | 3.970 | 4.280 | 4,719,965 | +0.28(+7.00%) |
Oct 10, 2011 | 3.950 | 4.020 | 3.900 | 4.000 | 3,016,052 | +0.13(+3.36%) |
Oct 07, 2011 | 3.930 | 3.970 | 3.810 | 3.870 | 4,204,977 | +0.01(+0.26%) |
Oct 06, 2011 | 3.860 | 3.880 | 3.760 | 3.860 | 3,461,296 | +0.07(+1.85%) |
Oct 05, 2011 | 3.780 | 3.880 | 3.670 | 3.790 | 5,042,234 | +0.02(+0.53%) |
Oct 04, 2011 | 3.710 | 3.780 | 3.550 | 3.770 | 6,065,006 | +0.28(+8.02%) |
Oct 03, 2011 | 4.100 | 4.130 | 3.490 | 3.490 | 9,011,683 | -0.60(-14.67%) |
Sep 30, 2011 | 4.180 | 4.290 | 4.090 | 4.090 | 3,346,288 | -0.17(-3.99%) |
Sep 29, 2011 | 4.190 | 4.280 | 4.130 | 4.260 | 3,866,303 | +0.16(+3.90%) |
Sep 28, 2011 | 4.230 | 4.280 | 4.100 | 4.100 | 2,890,552 | -0.13(-3.07%) |
Sep 27, 2011 | 4.510 | 4.520 | 4.170 | 4.230 | 4,732,647 | -0.19(-4.30%) |
Sep 26, 2011 | 4.290 | 4.430 | 4.270 | 4.420 | 4,998,430 | +0.22(+5.24%) |
Sep 23, 2011 | 4.090 | 4.290 | 4.070 | 4.200 | 4,971,519 | +0.09(+2.19%) |
Sep 22, 2011 | 4.060 | 4.260 | 4.050 | 4.110 | 5,124,092 | -0.05(-1.20%) |
Sep 21, 2011 | 4.330 | 4.500 | 4.150 | 4.160 | 4,535,127 | -0.19(-4.37%) |
Sep 20, 2011 | 4.470 | 4.555 | 4.350 | 4.350 | 3,174,728 | -0.10(-2.25%) |
Sep 19, 2011 | 4.410 | 4.490 | 4.360 | 4.450 | 3,426,921 | -0.05(-1.11%) |
Sep 16, 2011 | 4.500 | 4.590 | 4.470 | 4.500 | 4,276,166 | +0.00(+0.00%) |
Sep 15, 2011 | 4.460 | 4.540 | 4.380 | 4.500 | 3,507,859 | +0.10(+2.27%) |
Sep 14, 2011 | 4.400 | 4.490 | 4.330 | 4.400 | 5,121,260 | +0.04(+0.92%) |
Sep 13, 2011 | 4.170 | 4.385 | 4.100 | 4.360 | 5,518,985 | +0.21(+4.93%) |
Sep 12, 2011 | 3.980 | 4.160 | 3.950 | 4.155 | 4,405,020 | +0.15(+3.62%) |
Sep 09, 2011 | 4.040 | 4.170 | 3.980 | 4.010 | 3,811,106 | -0.04(-0.99%) |
Sep 08, 2011 | 4.140 | 4.180 | 4.030 | 4.050 | 2,671,418 | -0.12(-2.88%) |
Sep 07, 2011 | 4.120 | 4.190 | 4.070 | 4.170 | 2,828,355 | +0.12(+2.96%) |
Sep 06, 2011 | 3.970 | 4.060 | 3.900 | 4.050 | 2,921,990 | -0.03(-0.74%) |
Sep 02, 2011 | 4.130 | 4.220 | 4.050 | 4.080 | 2,710,013 | -0.12(-2.86%) |
Sep 01, 2011 | 4.350 | 4.430 | 4.180 | 4.200 | 3,589,311 | -0.15(-3.45%) |
Aug 31, 2011 | 4.400 | 4.460 | 4.330 | 4.350 | 2,374,159 | -0.02(-0.46%) |
Aug 30, 2011 | 4.300 | 4.420 | 4.260 | 4.370 | 2,842,728 | +0.01(+0.23%) |
Aug 29, 2011 | 4.180 | 4.370 | 4.100 | 4.360 | 3,819,885 | +0.29(+7.13%) |
Aug 26, 2011 | 3.950 | 4.070 | 3.920 | 4.070 | 4,098,519 | +0.10(+2.52%) |
Aug 25, 2011 | 4.300 | 4.340 | 3.930 | 3.970 | 7,129,994 | -0.31(-7.24%) |
Aug 24, 2011 | 4.120 | 4.280 | 4.100 | 4.280 | 6,021,504 | +0.16(+3.88%) |
Aug 23, 2011 | 4.050 | 4.160 | 4.020 | 4.120 | 6,086,561 | +0.12(+3.00%) |
Aug 22, 2011 | 4.240 | 4.290 | 3.990 | 4.000 | 6,330,264 | -0.13(-3.15%) |
Aug 19, 2011 | 4.080 | 4.300 | 4.030 | 4.130 | 4,635,098 | -0.01(-0.24%) |
Aug 18, 2011 | 4.280 | 4.320 | 4.050 | 4.140 | 4,388,154 | -0.26(-5.91%) |
Aug 17, 2011 | 4.440 | 4.490 | 4.350 | 4.400 | 2,692,320 | -0.01(-0.23%) |
Aug 16, 2011 | 4.410 | 4.580 | 4.350 | 4.410 | 4,731,190 | -0.05(-1.12%) |
Aug 15, 2011 | 4.140 | 4.500 | 4.100 | 4.460 | 7,046,790 | +0.37(+9.05%) |
Aug 12, 2011 | 4.210 | 4.280 | 4.070 | 4.090 | 7,751,280 | -0.08(-1.92%) |
Aug 11, 2011 | 3.910 | 4.180 | 3.910 | 4.170 | 5,758,474 | +0.30(+7.75%) |
Aug 10, 2011 | 4.200 | 4.230 | 3.860 | 3.870 | 9,053,533 | -0.45(-10.42%) |
Aug 09, 2011 | 4.150 | 4.320 | 3.960 | 4.320 | 6,270,335 | +0.30(+7.46%) |
Aug 08, 2011 | 3.970 | 4.210 | 3.970 | 4.020 | 12,498,283 | -0.16(-3.83%) |
Aug 05, 2011 | 4.300 | 4.420 | 4.050 | 4.180 | 6,470,599 | -0.07(-1.65%) |
Aug 04, 2011 | 4.460 | 4.495 | 4.250 | 4.250 | 7,384,659 | -0.29(-6.39%) |
Aug 03, 2011 | 4.490 | 4.560 | 4.220 | 4.540 | 8,798,753 | +0.14(+3.18%) |
Aug 02, 2011 | 4.700 | 4.700 | 4.400 | 4.400 | 6,666,363 | -0.28(-6.08%) |
Aug 01, 2011 | 4.990 | 4.990 | 4.620 | 4.685 | 6,691,545 | -0.11(-2.19%) |
Jul 29, 2011 | 4.590 | 4.822 | 4.570 | 4.790 | 7,699,446 | +0.14(+3.01%) |
Jul 28, 2011 | 4.710 | 4.760 | 4.550 | 4.650 | 13,668,879 | -0.05(-1.06%) |
Jul 27, 2011 | 4.830 | 4.850 | 4.700 | 4.700 | 16,048,076 | -0.13(-2.69%) |
Jul 26, 2011 | 5.280 | 5.340 | 4.790 | 4.830 | 18,542,250 | -0.45(-8.52%) |
Jul 25, 2011 | 5.400 | 5.450 | 5.260 | 5.280 | 5,366,686 | -0.14(-2.58%) |
Jul 22, 2011 | 5.430 | 5.520 | 5.420 | 5.420 | 3,859,060 | -0.08(-1.45%) |
Jul 21, 2011 | 5.520 | 5.570 | 5.450 | 5.500 | 5,025,355 | +0.02(+0.36%) |
Jul 20, 2011 | 5.550 | 5.589 | 5.460 | 5.480 | 3,184,202 | -0.06(-1.08%) |
Jul 19, 2011 | 5.480 | 5.560 | 5.410 | 5.540 | 5,067,377 | +0.12(+2.21%) |
Jul 18, 2011 | 5.570 | 5.600 | 5.400 | 5.420 | 5,601,228 | -0.19(-3.39%) |
Jul 15, 2011 | 5.610 | 5.650 | 5.510 | 5.610 | 4,764,833 | +0.00(+0.00%) |
Jul 14, 2011 | 5.730 | 5.800 | 5.520 | 5.610 | 6,257,248 | -0.05(-0.88%) |
Jul 13, 2011 | 5.840 | 5.950 | 5.640 | 5.660 | 8,625,809 | -0.13(-2.25%) |
Jul 12, 2011 | 5.880 | 5.910 | 5.790 | 5.790 | 3,463,236 | -0.09(-1.53%) |
Jul 11, 2011 | 5.980 | 6.040 | 5.880 | 5.880 | 2,502,754 | -0.17(-2.81%) |
Jul 08, 2011 | 6.050 | 6.095 | 6.000 | 6.050 | 1,547,519 | -0.07(-1.14%) |
Jul 07, 2011 | 6.040 | 6.130 | 6.000 | 6.120 | 2,810,434 | +0.11(+1.83%) |
Jul 06, 2011 | 5.960 | 6.015 | 5.950 | 6.010 | 2,472,352 | +0.05(+0.84%) |
Jul 05, 2011 | 6.110 | 6.160 | 5.930 | 5.960 | 5,110,213 | -0.29(-4.64%) |
Jul 01, 2011 | 6.150 | 6.260 | 6.120 | 6.250 | 3,275,081 | +0.15(+2.46%) |
Jun 30, 2011 | 6.100 | 6.190 | 6.080 | 6.100 | 2,312,571 | +0.01(+0.16%) |
Jun 29, 2011 | 6.170 | 6.190 | 6.070 | 6.090 | 3,129,642 | -0.09(-1.46%) |
Jun 28, 2011 | 6.180 | 6.210 | 6.100 | 6.180 | 4,076,315 | +0.05(+0.82%) |
Jun 27, 2011 | 6.090 | 6.200 | 6.040 | 6.130 | 3,696,136 | +0.07(+1.16%) |
Jun 24, 2011 | 6.130 | 6.150 | 5.970 | 6.060 | 3,945,211 | -0.13(-2.10%) |
Jun 23, 2011 | 6.130 | 6.288 | 6.100 | 6.190 | 5,602,360 | +0.12(+1.89%) |
Jun 22, 2011 | 6.100 | 6.200 | 6.060 | 6.075 | 2,520,568 | -0.05(-0.82%) |
Jun 21, 2011 | 6.020 | 6.150 | 5.950 | 6.125 | 3,226,524 | +0.12(+2.08%) |
Jun 20, 2011 | 6.045 | 6.060 | 5.880 | 6.000 | 3,922,273 | +0.06(+1.01%) |
Jun 17, 2011 | 5.810 | 5.960 | 5.800 | 5.940 | 7,037,143 | +0.18(+3.13%) |
Jun 16, 2011 | 5.640 | 5.800 | 5.630 | 5.760 | 2,951,612 | +0.14(+2.49%) |
Jun 15, 2011 | 5.660 | 5.720 | 5.600 | 5.620 | 3,388,397 | -0.08(-1.40%) |
Jun 14, 2011 | 5.700 | 5.800 | 5.660 | 5.700 | 2,874,035 | +0.04(+0.71%) |
Jun 13, 2011 | 5.660 | 5.710 | 5.590 | 5.660 | 3,186,762 | +0.05(+0.89%) |
Jun 10, 2011 | 5.480 | 5.620 | 5.450 | 5.610 | 5,002,652 | +0.11(+2.00%) |
Jun 09, 2011 | 5.520 | 5.630 | 5.500 | 5.500 | 3,260,518 | +0.00(+0.00%) |
Jun 08, 2011 | 5.550 | 5.655 | 5.490 | 5.500 | 2,998,369 | -0.08(-1.52%) |
Jun 07, 2011 | 5.650 | 5.710 | 5.560 | 5.585 | 4,349,757 | +0.00(+0.09%) |
Jun 06, 2011 | 5.630 | 5.720 | 5.565 | 5.580 | 4,294,439 | -0.12(-2.11%) |
Jun 03, 2011 | 5.770 | 5.850 | 5.650 | 5.700 | 6,445,019 | -0.25(-4.20%) |
May 24, 2011 | 6.130 | 6.140 | 5.950 | 5.950 | 4,038,284 | -0.13(-2.14%) |
May 23, 2011 | 6.220 | 6.220 | 6.070 | 6.080 | 6,140,674 | -0.16(-2.49%) |
May 20, 2011 | 6.280 | 6.340 | 6.200 | 6.235 | 3,442,197 | -0.10(-1.66%) |
May 19, 2011 | 6.290 | 6.360 | 6.180 | 6.340 | 4,238,690 | +0.09(+1.44%) |
May 18, 2011 | 6.290 | 6.310 | 6.150 | 6.250 | 3,445,363 | -0.10(-1.57%) |
May 17, 2011 | 6.140 | 6.380 | 6.110 | 6.350 | 9,324,532 | +0.21(+3.42%) |
May 16, 2011 | 5.970 | 6.200 | 5.960 | 6.140 | 9,271,776 | +0.32(+5.59%) |
May 13, 2011 | 5.920 | 6.040 | 5.790 | 5.815 | 4,683,753 | -0.12(-2.10%) |
May 12, 2011 | 5.950 | 5.990 | 5.810 | 5.940 | 4,930,331 | -0.02(-0.34%) |
May 11, 2011 | 5.850 | 5.970 | 5.780 | 5.960 | 5,587,383 | +0.12(+2.05%) |
May 10, 2011 | 5.890 | 5.970 | 5.810 | 5.840 | 4,514,133 | -0.02(-0.34%) |
May 09, 2011 | 5.850 | 5.930 | 5.720 | 5.860 | 2,786,920 | -0.04(-0.68%) |
May 06, 2011 | 6.060 | 6.070 | 5.810 | 5.900 | 5,727,098 | -0.06(-1.01%) |
May 05, 2011 | 5.900 | 6.120 | 5.860 | 5.960 | 7,535,170 | +0.06(+1.02%) |
May 04, 2011 | 5.790 | 5.910 | 5.730 | 5.900 | 5,664,223 | +0.09(+1.55%) |
May 03, 2011 | 5.620 | 5.820 | 5.620 | 5.810 | 4,452,979 | +0.10(+1.75%) |