Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.000 | 4.010 | 3.970 | 4.010 | 20,898 | +0.01(+0.25%) |
Jan 30, 2012 | 4.000 | 4.040 | 3.950 | 4.000 | 45,061 | +0.06(+1.52%) |
Jan 27, 2012 | 3.950 | 3.950 | 3.901 | 3.940 | 45,746 | -0.05(-1.25%) |
Jan 26, 2012 | 3.970 | 3.990 | 3.880 | 3.990 | 31,198 | +0.10(+2.57%) |
Jan 25, 2012 | 3.510 | 3.910 | 3.510 | 3.890 | 381,756 | +0.38(+10.83%) |
Jan 24, 2012 | 3.520 | 3.567 | 3.510 | 3.510 | 11,840 | -0.06(-1.68%) |
Jan 23, 2012 | 3.614 | 3.614 | 3.546 | 3.570 | 15,950 | -0.04(-1.11%) |
Jan 20, 2012 | 3.560 | 3.620 | 3.510 | 3.610 | 10,900 | +0.05(+1.55%) |
Jan 19, 2012 | 3.640 | 3.640 | 3.530 | 3.555 | 12,920 | -0.07(-2.07%) |
Jan 18, 2012 | 3.540 | 3.630 | 3.535 | 3.630 | 31,889 | +0.11(+3.12%) |
Jan 17, 2012 | 3.580 | 3.599 | 3.490 | 3.520 | 2,386 | -0.03(-0.85%) |
Jan 13, 2012 | 3.590 | 3.600 | 3.540 | 3.550 | 18,639 | -0.02(-0.56%) |
Jan 12, 2012 | 3.590 | 3.600 | 3.530 | 3.570 | 11,610 | +0.01(+0.28%) |
Jan 11, 2012 | 3.460 | 3.579 | 3.420 | 3.560 | 6,405 | +0.01(+0.28%) |
Jan 10, 2012 | 3.430 | 3.580 | 3.430 | 3.550 | 30,007 | +0.11(+3.20%) |
Jan 09, 2012 | 3.410 | 3.490 | 3.400 | 3.440 | 24,144 | -0.01(-0.29%) |
Jan 06, 2012 | 3.460 | 3.500 | 3.450 | 3.450 | 1,308 | -0.00(-0.14%) |
Jan 05, 2012 | 3.402 | 3.520 | 3.402 | 3.455 | 22,000 | +0.04(+1.02%) |
Jan 04, 2012 | 3.500 | 3.510 | 3.420 | 3.420 | 7,583 | -0.05(-1.44%) |
Dec 30, 2011 | 3.510 | 3.550 | 3.400 | 3.470 | 39,110 | -0.04(-1.14%) |
Dec 29, 2011 | 3.490 | 3.550 | 3.429 | 3.510 | 27,234 | +0.01(+0.29%) |
Dec 28, 2011 | 3.470 | 3.540 | 3.440 | 3.500 | 75,379 | +0.03(+0.86%) |
Dec 27, 2011 | 3.500 | 3.520 | 3.470 | 3.470 | 12,558 | -0.04(-1.14%) |
Dec 23, 2011 | 3.510 | 3.510 | 3.430 | 3.510 | 12,734 | +0.14(+4.15%) |
Dec 21, 2011 | 3.349 | 3.389 | 3.349 | 3.370 | 65,124 | +0.04(+1.20%) |
Dec 20, 2011 | 3.330 | 3.340 | 3.290 | 3.330 | 8,057 | +0.03(+0.91%) |
Dec 19, 2011 | 3.280 | 3.316 | 3.250 | 3.300 | 283,568 | +0.01(+0.30%) |
Dec 16, 2011 | 3.200 | 3.300 | 3.190 | 3.290 | 31,886 | +0.07(+2.17%) |
Dec 15, 2011 | 3.340 | 3.340 | 3.220 | 3.220 | 21,387 | -0.09(-2.87%) |
Dec 14, 2011 | 3.220 | 3.315 | 3.200 | 3.315 | 3,500 | +0.08(+2.63%) |
Dec 13, 2011 | 3.360 | 3.360 | 3.230 | 3.230 | 13,605 | -0.02(-0.62%) |
Dec 12, 2011 | 3.230 | 3.280 | 3.230 | 3.250 | 6,107 | -0.05(-1.52%) |
Dec 09, 2011 | 3.250 | 3.340 | 3.250 | 3.300 | 3,899 | +0.05(+1.54%) |
Dec 08, 2011 | 3.270 | 3.320 | 3.240 | 3.250 | 10,406 | -0.05(-1.52%) |
Dec 07, 2011 | 3.250 | 3.333 | 3.250 | 3.300 | 5,088 | +0.03(+0.92%) |
Dec 06, 2011 | 3.250 | 3.310 | 3.250 | 3.270 | 18,650 | -0.04(-1.21%) |
Dec 05, 2011 | 3.300 | 3.350 | 3.260 | 3.310 | 9,418 | +0.00(+0.00%) |
Dec 02, 2011 | 3.280 | 3.330 | 3.240 | 3.310 | 12,895 | -0.01(-0.30%) |
Dec 01, 2011 | 3.340 | 3.340 | 3.240 | 3.320 | 17,826 | -0.06(-1.78%) |
Nov 30, 2011 | 3.250 | 3.380 | 3.240 | 3.380 | 51,702 | +0.05(+1.50%) |
Nov 29, 2011 | 3.300 | 3.390 | 3.210 | 3.330 | 12,874 | -0.01(-0.30%) |
Nov 28, 2011 | 3.300 | 3.350 | 3.260 | 3.340 | 79,684 | +0.08(+2.61%) |
Nov 25, 2011 | 3.240 | 3.255 | 3.190 | 3.255 | 19,600 | +0.02(+0.77%) |
Nov 23, 2011 | 3.240 | 3.310 | 3.230 | 3.230 | 5,241 | -0.02(-0.62%) |
Nov 22, 2011 | 3.260 | 3.320 | 3.240 | 3.250 | 20,200 | -0.02(-0.61%) |
Nov 21, 2011 | 3.300 | 3.340 | 3.270 | 3.270 | 31,070 | -0.04(-1.20%) |
Nov 18, 2011 | 3.350 | 3.350 | 3.290 | 3.310 | 3,400 | +0.02(+0.60%) |
Nov 17, 2011 | 3.350 | 3.400 | 3.290 | 3.290 | 31,430 | -0.06(-1.79%) |
Nov 16, 2011 | 3.310 | 3.410 | 3.310 | 3.350 | 10,566 | +0.02(+0.60%) |
Nov 15, 2011 | 3.320 | 3.430 | 3.320 | 3.330 | 22,340 | +0.03(+0.91%) |
Nov 14, 2011 | 3.310 | 3.360 | 3.300 | 3.300 | 10,569 | -0.08(-2.37%) |
Nov 11, 2011 | 3.360 | 3.460 | 3.350 | 3.380 | 27,292 | +0.03(+1.05%) |
Nov 10, 2011 | 3.370 | 3.390 | 3.300 | 3.345 | 23,160 | -0.01(-0.45%) |
Nov 09, 2011 | 3.368 | 3.370 | 3.310 | 3.360 | 7,950 | +0.01(+0.30%) |
Nov 08, 2011 | 3.350 | 3.410 | 3.300 | 3.350 | 185,675 | -0.02(-0.48%) |
Nov 07, 2011 | 3.370 | 3.410 | 3.300 | 3.366 | 84,458 | -0.02(-0.71%) |
Nov 04, 2011 | 3.280 | 3.400 | 3.280 | 3.390 | 27,050 | +0.09(+2.73%) |
Nov 03, 2011 | 3.350 | 3.350 | 3.280 | 3.300 | 27,640 | -0.04(-1.20%) |
Nov 02, 2011 | 3.360 | 3.370 | 3.230 | 3.340 | 69,266 | -0.03(-0.89%) |
Nov 01, 2011 | 3.450 | 3.450 | 3.280 | 3.370 | 46,564 | -0.06(-1.75%) |
Oct 31, 2011 | 3.350 | 3.460 | 3.330 | 3.430 | 24,527 | +0.04(+1.18%) |
Oct 28, 2011 | 3.510 | 3.720 | 3.330 | 3.390 | 74,921 | +0.13(+3.99%) |
Oct 27, 2011 | 3.240 | 3.260 | 3.180 | 3.260 | 33,347 | +0.06(+1.87%) |
Oct 26, 2011 | 3.220 | 3.220 | 3.180 | 3.200 | 14,934 | -0.01(-0.31%) |
Oct 25, 2011 | 3.200 | 3.230 | 3.180 | 3.210 | 9,312 | -0.01(-0.31%) |
Oct 24, 2011 | 3.180 | 3.240 | 3.180 | 3.220 | 16,565 | +0.01(+0.31%) |
Oct 21, 2011 | 3.200 | 3.240 | 3.200 | 3.210 | 4,088 | +0.03(+0.94%) |
Oct 20, 2011 | 3.190 | 3.230 | 3.180 | 3.180 | 10,357 | -0.01(-0.31%) |
Oct 19, 2011 | 3.190 | 3.240 | 3.190 | 3.190 | 6,499 | -0.01(-0.31%) |
Oct 18, 2011 | 3.150 | 3.220 | 3.150 | 3.200 | 5,082 | -0.03(-0.93%) |
Oct 17, 2011 | 3.190 | 3.230 | 3.170 | 3.230 | 4,308 | +0.00(+0.16%) |
Oct 14, 2011 | 3.190 | 3.240 | 3.120 | 3.225 | 5,800 | +0.08(+2.38%) |
Oct 13, 2011 | 3.210 | 3.230 | 3.100 | 3.150 | 16,300 | -0.01(-0.32%) |
Oct 12, 2011 | 3.190 | 3.350 | 3.150 | 3.160 | 22,680 | -0.09(-2.77%) |
Oct 11, 2011 | 3.120 | 3.280 | 3.120 | 3.250 | 10,685 | +0.14(+4.50%) |
Oct 10, 2011 | 3.180 | 3.190 | 2.900 | 3.110 | 707,582 | -0.03(-0.96%) |
Oct 07, 2011 | 3.220 | 3.290 | 3.090 | 3.140 | 119,450 | -0.11(-3.38%) |
Oct 06, 2011 | 3.290 | 3.320 | 3.180 | 3.250 | 126,607 | -0.02(-0.61%) |
Oct 05, 2011 | 3.210 | 3.270 | 3.210 | 3.270 | 8,005 | +0.05(+1.55%) |
Oct 04, 2011 | 3.110 | 3.400 | 3.050 | 3.220 | 67,653 | +0.11(+3.54%) |
Oct 03, 2011 | 3.230 | 3.270 | 2.920 | 3.110 | 283,652 | -0.15(-4.60%) |
Sep 30, 2011 | 3.230 | 3.270 | 3.200 | 3.260 | 52,900 | +0.02(+0.62%) |
Sep 29, 2011 | 3.240 | 3.270 | 3.200 | 3.240 | 8,600 | +0.02(+0.62%) |
Sep 28, 2011 | 3.210 | 3.250 | 3.170 | 3.220 | 37,604 | +0.01(+0.31%) |
Sep 27, 2011 | 3.210 | 3.325 | 3.200 | 3.210 | 18,265 | +0.01(+0.31%) |
Sep 26, 2011 | 3.220 | 3.290 | 3.200 | 3.200 | 29,985 | -0.04(-1.23%) |
Sep 23, 2011 | 3.220 | 3.290 | 3.210 | 3.240 | 35,800 | +0.02(+0.62%) |
Sep 22, 2011 | 3.370 | 3.370 | 3.220 | 3.220 | 25,542 | -0.08(-2.57%) |
Sep 21, 2011 | 3.280 | 3.360 | 3.270 | 3.305 | 10,520 | -0.01(-0.45%) |
Sep 20, 2011 | 3.260 | 3.330 | 3.260 | 3.320 | 9,802 | +0.05(+1.53%) |
Sep 19, 2011 | 3.260 | 3.320 | 3.260 | 3.270 | 8,508 | -0.02(-0.61%) |
Sep 16, 2011 | 3.290 | 3.300 | 3.240 | 3.290 | 35,417 | +0.01(+0.30%) |
Sep 15, 2011 | 3.310 | 3.360 | 3.270 | 3.280 | 21,700 | -0.06(-1.80%) |
Sep 14, 2011 | 3.330 | 3.400 | 3.330 | 3.340 | 14,581 | +0.02(+0.60%) |
Sep 13, 2011 | 3.260 | 3.360 | 3.230 | 3.320 | 15,307 | +0.07(+2.15%) |
Sep 12, 2011 | 3.260 | 3.380 | 3.250 | 3.250 | 15,376 | -0.08(-2.40%) |
Sep 09, 2011 | 3.370 | 3.410 | 3.300 | 3.330 | 23,351 | +0.01(+0.30%) |
Sep 08, 2011 | 3.250 | 3.330 | 3.250 | 3.320 | 55,226 | +0.08(+2.47%) |
Sep 07, 2011 | 3.290 | 3.340 | 3.210 | 3.240 | 40,547 | -0.04(-1.22%) |
Sep 06, 2011 | 3.280 | 3.310 | 3.270 | 3.280 | 17,452 | -0.03(-0.91%) |
Sep 02, 2011 | 3.350 | 3.360 | 3.280 | 3.310 | 14,678 | -0.05(-1.49%) |
Sep 01, 2011 | 3.270 | 3.375 | 3.270 | 3.360 | 18,283 | +0.05(+1.51%) |
Aug 31, 2011 | 3.280 | 3.321 | 3.270 | 3.310 | 41,240 | +0.02(+0.61%) |
Aug 30, 2011 | 3.280 | 3.300 | 3.280 | 3.290 | 9,665 | +0.01(+0.30%) |
Aug 29, 2011 | 3.320 | 3.320 | 3.280 | 3.280 | 14,262 | -0.04(-1.06%) |
Aug 26, 2011 | 3.290 | 3.320 | 3.290 | 3.315 | 7,900 | +0.02(+0.45%) |
Aug 25, 2011 | 3.280 | 3.330 | 3.270 | 3.300 | 14,006 | +0.00(+0.00%) |
Aug 24, 2011 | 3.290 | 3.350 | 3.280 | 3.300 | 38,716 | +0.00(+0.00%) |
Aug 23, 2011 | 3.290 | 3.320 | 3.280 | 3.300 | 64,648 | +0.01(+0.30%) |
Aug 22, 2011 | 3.320 | 3.350 | 3.290 | 3.290 | 58,372 | -0.01(-0.30%) |
Aug 19, 2011 | 3.300 | 3.360 | 3.300 | 3.300 | 15,600 | -0.01(-0.30%) |
Aug 18, 2011 | 3.350 | 3.350 | 3.290 | 3.310 | 42,111 | -0.06(-1.78%) |
Aug 17, 2011 | 3.400 | 3.410 | 3.340 | 3.370 | 12,724 | -0.06(-1.75%) |
Aug 16, 2011 | 3.510 | 3.510 | 3.340 | 3.430 | 32,414 | -0.07(-2.00%) |
Aug 15, 2011 | 3.450 | 3.600 | 3.390 | 3.500 | 80,288 | +0.06(+1.74%) |
Aug 12, 2011 | 3.330 | 3.560 | 3.330 | 3.440 | 30,168 | +0.12(+3.61%) |
Aug 11, 2011 | 3.450 | 3.480 | 3.310 | 3.320 | 110,362 | -0.13(-3.77%) |
Aug 10, 2011 | 3.320 | 3.480 | 3.320 | 3.450 | 37,686 | +0.13(+3.92%) |
Aug 09, 2011 | 3.391 | 3.470 | 3.260 | 3.320 | 85,837 | -0.06(-1.78%) |
Aug 08, 2011 | 3.450 | 3.450 | 3.310 | 3.380 | 76,000 | -0.13(-3.70%) |
Aug 05, 2011 | 3.350 | 3.510 | 3.310 | 3.510 | 130,573 | +0.10(+2.93%) |
Aug 04, 2011 | 3.410 | 3.450 | 3.370 | 3.410 | 94,311 | +0.01(+0.29%) |
Aug 03, 2011 | 3.470 | 3.470 | 3.400 | 3.400 | 36,010 | -0.03(-0.87%) |
Aug 02, 2011 | 3.480 | 3.490 | 3.430 | 3.430 | 59,971 | -0.05(-1.44%) |
Aug 01, 2011 | 3.550 | 3.580 | 3.452 | 3.480 | 57,450 | -0.05(-1.42%) |
Jul 29, 2011 | 3.590 | 3.590 | 3.500 | 3.530 | 21,263 | -0.08(-2.22%) |
Jul 28, 2011 | 3.680 | 3.727 | 3.590 | 3.610 | 31,957 | -0.11(-2.96%) |
Jul 27, 2011 | 3.760 | 3.770 | 3.680 | 3.720 | 70,774 | -0.02(-0.67%) |
Jul 26, 2011 | 3.680 | 3.769 | 3.680 | 3.745 | 100,518 | +0.06(+1.49%) |
Jul 25, 2011 | 3.650 | 3.760 | 3.650 | 3.690 | 30,095 | -0.01(-0.27%) |
Jul 22, 2011 | 3.720 | 3.720 | 3.665 | 3.700 | 40,055 | +0.01(+0.27%) |
Jul 21, 2011 | 3.640 | 3.700 | 3.640 | 3.690 | 41,606 | +0.04(+1.10%) |
Jul 20, 2011 | 3.690 | 3.700 | 3.650 | 3.650 | 5,074 | -0.03(-0.82%) |
Jul 19, 2011 | 3.710 | 3.710 | 3.670 | 3.680 | 20,088 | -0.02(-0.54%) |
Jul 18, 2011 | 3.690 | 3.779 | 3.680 | 3.700 | 34,251 | -0.01(-0.27%) |
Jul 15, 2011 | 3.720 | 3.740 | 3.690 | 3.710 | 19,526 | +0.00(+0.00%) |
Jul 14, 2011 | 3.720 | 3.740 | 3.550 | 3.710 | 19,990 | +0.00(+0.00%) |
Jul 13, 2011 | 3.590 | 3.740 | 3.550 | 3.710 | 77,159 | +0.11(+3.06%) |
Jul 12, 2011 | 3.560 | 3.630 | 3.470 | 3.600 | 104,395 | +0.04(+1.12%) |
Jul 11, 2011 | 3.530 | 3.580 | 3.520 | 3.560 | 80,265 | +0.03(+0.85%) |
Jul 08, 2011 | 3.480 | 3.535 | 3.470 | 3.530 | 40,276 | +0.03(+0.86%) |
Jul 07, 2011 | 3.510 | 3.510 | 3.430 | 3.500 | 73,358 | -0.01(-0.28%) |
Jul 06, 2011 | 3.540 | 3.550 | 3.500 | 3.510 | 57,151 | -0.02(-0.57%) |
Jul 05, 2011 | 3.630 | 3.670 | 3.520 | 3.530 | 50,299 | -0.07(-1.94%) |
Jul 01, 2011 | 3.630 | 3.700 | 3.580 | 3.600 | 37,886 | -0.04(-1.10%) |
Jun 30, 2011 | 3.590 | 3.710 | 3.590 | 3.640 | 25,298 | +0.02(+0.55%) |
Jun 29, 2011 | 3.590 | 3.630 | 3.590 | 3.620 | 17,390 | +0.02(+0.56%) |
Jun 28, 2011 | 3.570 | 3.630 | 3.530 | 3.600 | 30,743 | +0.02(+0.56%) |
Jun 27, 2011 | 3.540 | 3.590 | 3.540 | 3.580 | 15,111 | +0.03(+0.85%) |
Jun 24, 2011 | 3.570 | 3.649 | 3.520 | 3.550 | 77,824 | -0.01(-0.28%) |
Jun 23, 2011 | 3.590 | 3.700 | 3.410 | 3.560 | 183,910 | +0.17(+5.01%) |
Jun 22, 2011 | 3.500 | 3.570 | 3.300 | 3.390 | 965,177 | -0.11(-3.14%) |
Jun 21, 2011 | 3.530 | 3.610 | 3.480 | 3.500 | 58,712 | -0.01(-0.28%) |
Jun 20, 2011 | 3.510 | 3.570 | 3.490 | 3.510 | 48,262 | -0.05(-1.40%) |
Jun 17, 2011 | 3.540 | 3.670 | 3.500 | 3.560 | 87,464 | +0.03(+0.85%) |
Jun 16, 2011 | 3.510 | 3.600 | 3.500 | 3.530 | 10,914 | +0.01(+0.28%) |
Jun 15, 2011 | 3.510 | 3.650 | 3.460 | 3.520 | 90,122 | -0.03(-0.85%) |
Jun 14, 2011 | 3.560 | 3.620 | 3.470 | 3.550 | 93,101 | -0.02(-0.56%) |
Jun 13, 2011 | 3.670 | 3.890 | 3.530 | 3.570 | 94,804 | -0.09(-2.46%) |
Jun 10, 2011 | 3.690 | 3.700 | 3.610 | 3.660 | 24,608 | +0.00(+0.00%) |
Jun 09, 2011 | 3.740 | 3.740 | 3.600 | 3.660 | 58,830 | -0.09(-2.53%) |
Jun 08, 2011 | 3.670 | 3.800 | 3.660 | 3.755 | 49,250 | +0.04(+1.21%) |
Jun 07, 2011 | 3.704 | 3.750 | 3.660 | 3.710 | 34,757 | -0.01(-0.27%) |
Jun 06, 2011 | 3.742 | 3.790 | 3.720 | 3.720 | 19,386 | -0.07(-1.85%) |
Jun 03, 2011 | 3.740 | 3.800 | 3.740 | 3.790 | 15,900 | +0.08(+2.16%) |
May 24, 2011 | 3.780 | 3.780 | 3.710 | 3.710 | 12,438 | -0.07(-1.85%) |
May 23, 2011 | 3.770 | 3.800 | 3.671 | 3.780 | 36,895 | +0.01(+0.27%) |
May 20, 2011 | 3.780 | 3.830 | 3.710 | 3.770 | 40,448 | -0.02(-0.53%) |
May 19, 2011 | 3.840 | 3.870 | 3.720 | 3.790 | 81,847 | +0.10(+2.71%) |
May 18, 2011 | 3.670 | 3.720 | 3.650 | 3.690 | 47,074 | -0.01(-0.27%) |
May 17, 2011 | 3.740 | 3.760 | 3.670 | 3.700 | 30,342 | -0.07(-1.86%) |
May 16, 2011 | 3.772 | 3.830 | 3.730 | 3.770 | 20,075 | -0.06(-1.57%) |
May 13, 2011 | 3.880 | 3.930 | 3.770 | 3.830 | 19,837 | -0.05(-1.29%) |
May 12, 2011 | 3.743 | 3.910 | 3.720 | 3.880 | 21,377 | +0.07(+1.84%) |
May 11, 2011 | 3.800 | 3.840 | 3.790 | 3.810 | 6,348 | -0.02(-0.52%) |
May 10, 2011 | 3.850 | 3.920 | 3.660 | 3.830 | 132,124 | -0.05(-1.29%) |
May 09, 2011 | 3.950 | 4.000 | 3.860 | 3.880 | 36,939 | -0.15(-3.72%) |
May 06, 2011 | 4.000 | 4.040 | 3.930 | 4.030 | 26,627 | +0.03(+0.75%) |
May 05, 2011 | 3.960 | 4.000 | 3.840 | 4.000 | 88,620 | +0.01(+0.25%) |
May 04, 2011 | 3.990 | 4.030 | 3.940 | 3.990 | 20,890 | -0.03(-0.75%) |
May 03, 2011 | 4.000 | 4.030 | 3.950 | 4.020 | 34,381 | -0.03(-0.74%) |
May 02, 2011 | 4.020 | 4.050 | 3.930 | 4.050 | 76,902 | +0.05(+1.25%) |
Apr 29, 2011 | 4.000 | 4.040 | 3.910 | 4.000 | 26,463 | -0.03(-0.74%) |
Apr 28, 2011 | 3.970 | 4.060 | 3.970 | 4.030 | 11,819 | +0.02(+0.50%) |
Apr 27, 2011 | 3.810 | 4.010 | 3.810 | 4.010 | 67,135 | +0.19(+4.97%) |
Apr 26, 2011 | 3.960 | 3.990 | 3.810 | 3.820 | 97,877 | -0.14(-3.54%) |
Apr 25, 2011 | 3.980 | 4.070 | 3.950 | 3.960 | 44,729 | -0.03(-0.75%) |
Apr 21, 2011 | 3.950 | 4.080 | 3.950 | 3.990 | 155,474 | -0.08(-1.97%) |
Apr 20, 2011 | 4.100 | 4.100 | 4.011 | 4.070 | 20,550 | +0.04(+0.99%) |
Apr 19, 2011 | 4.020 | 4.140 | 4.000 | 4.030 | 51,764 | +0.01(+0.25%) |
Apr 18, 2011 | 4.040 | 4.050 | 3.980 | 4.020 | 26,866 | -0.08(-1.95%) |
Apr 15, 2011 | 4.160 | 4.190 | 4.060 | 4.100 | 50,102 | -0.02(-0.49%) |
Apr 14, 2011 | 4.020 | 4.140 | 3.900 | 4.120 | 60,345 | +0.12(+3.00%) |
Apr 13, 2011 | 4.060 | 4.060 | 3.950 | 4.000 | 38,497 | -0.01(-0.25%) |
Apr 12, 2011 | 4.000 | 4.150 | 4.000 | 4.010 | 58,718 | +0.00(+0.00%) |
Apr 11, 2011 | 4.080 | 4.080 | 3.980 | 4.010 | 45,237 | -0.05(-1.23%) |
Apr 08, 2011 | 4.020 | 4.200 | 4.000 | 4.060 | 86,846 | +0.08(+2.01%) |
Apr 07, 2011 | 3.880 | 4.100 | 3.800 | 3.980 | 1,021,928 | +0.08(+2.05%) |
Apr 06, 2011 | 3.880 | 3.900 | 3.780 | 3.900 | 50,072 | +0.01(+0.26%) |
Apr 05, 2011 | 3.850 | 3.890 | 3.777 | 3.890 | 37,118 | +0.00(+0.00%) |
Apr 04, 2011 | 3.880 | 3.890 | 3.740 | 3.890 | 63,432 | +0.01(+0.26%) |
Apr 01, 2011 | 3.650 | 3.880 | 3.650 | 3.880 | 71,592 | +0.14(+3.74%) |
Mar 31, 2011 | 3.670 | 3.750 | 3.640 | 3.740 | 52,681 | +0.04(+1.08%) |
Mar 30, 2011 | 3.700 | 3.760 | 3.669 | 3.700 | 50,340 | -0.01(-0.27%) |
Mar 29, 2011 | 3.690 | 3.780 | 3.690 | 3.710 | 253,402 | +0.00(+0.00%) |
Mar 28, 2011 | 3.730 | 3.802 | 3.640 | 3.710 | 112,869 | -0.03(-0.80%) |
Mar 25, 2011 | 3.940 | 3.940 | 3.700 | 3.740 | 185,776 | -0.17(-4.35%) |
Mar 24, 2011 | 3.910 | 3.950 | 3.850 | 3.910 | 51,236 | +0.04(+1.03%) |
Mar 23, 2011 | 3.810 | 3.910 | 3.810 | 3.870 | 54,034 | +0.07(+1.84%) |
Mar 22, 2011 | 3.780 | 3.840 | 3.780 | 3.800 | 79,051 | +0.05(+1.33%) |
Mar 21, 2011 | 3.730 | 3.790 | 3.710 | 3.750 | 64,649 | +0.07(+1.90%) |
Mar 18, 2011 | 3.770 | 3.910 | 3.640 | 3.680 | 94,616 | -0.03(-0.81%) |
Mar 17, 2011 | 3.550 | 3.850 | 3.550 | 3.710 | 1,186,031 | +0.18(+5.10%) |
Mar 16, 2011 | 3.630 | 3.630 | 3.530 | 3.530 | 114,860 | -0.03(-0.84%) |
Mar 15, 2011 | 3.500 | 3.700 | 3.500 | 3.560 | 222,222 | -0.08(-2.20%) |
Mar 14, 2011 | 3.680 | 4.070 | 3.330 | 3.640 | 1,089,756 | -0.01(-0.27%) |
Mar 11, 2011 | 3.500 | 3.690 | 3.500 | 3.650 | 146,937 | +0.16(+4.44%) |
Mar 10, 2011 | 3.380 | 3.520 | 3.310 | 3.495 | 135,720 | +0.13(+4.01%) |
Mar 09, 2011 | 3.440 | 3.510 | 3.350 | 3.360 | 308,358 | -0.09(-2.61%) |
Mar 08, 2011 | 3.540 | 3.730 | 3.440 | 3.450 | 649,518 | -0.09(-2.54%) |
Mar 07, 2011 | 3.910 | 3.930 | 3.400 | 3.540 | 1,430,166 | -1.37(-27.90%) |
Mar 04, 2011 | 4.880 | 4.910 | 4.760 | 4.910 | 33,600 | +0.06(+1.24%) |
Mar 03, 2011 | 4.853 | 4.870 | 4.800 | 4.850 | 17,750 | -0.04(-0.82%) |
Mar 02, 2011 | 4.850 | 4.900 | 4.770 | 4.890 | 25,400 | -0.01(-0.20%) |
Mar 01, 2011 | 4.870 | 4.900 | 4.760 | 4.900 | 23,291 | +0.08(+1.66%) |
Feb 28, 2011 | 4.840 | 4.920 | 4.770 | 4.820 | 26,588 | -0.02(-0.41%) |
Feb 25, 2011 | 4.850 | 4.900 | 4.760 | 4.840 | 29,650 | -0.01(-0.21%) |
Feb 24, 2011 | 4.660 | 4.900 | 4.660 | 4.850 | 32,088 | +0.17(+3.52%) |
Feb 23, 2011 | 4.740 | 4.740 | 4.650 | 4.685 | 23,664 | -0.03(-0.53%) |
Feb 22, 2011 | 4.720 | 4.780 | 4.680 | 4.710 | 31,783 | -0.07(-1.46%) |
Feb 18, 2011 | 4.790 | 4.790 | 4.700 | 4.780 | 37,662 | -0.01(-0.21%) |
Feb 17, 2011 | 4.790 | 4.800 | 4.640 | 4.790 | 43,130 | +0.01(+0.21%) |
Feb 16, 2011 | 4.820 | 4.870 | 4.750 | 4.780 | 22,478 | -0.07(-1.44%) |
Feb 15, 2011 | 4.840 | 4.930 | 4.830 | 4.850 | 28,836 | -0.03(-0.61%) |
Feb 14, 2011 | 4.610 | 4.900 | 4.610 | 4.880 | 49,357 | +0.12(+2.52%) |
Feb 11, 2011 | 4.910 | 4.910 | 4.700 | 4.760 | 68,384 | -0.21(-4.23%) |
Feb 10, 2011 | 4.990 | 4.990 | 4.800 | 4.970 | 52,899 | -0.08(-1.58%) |
Feb 09, 2011 | 5.220 | 5.310 | 4.860 | 5.050 | 117,950 | -0.11(-2.13%) |
Feb 08, 2011 | 5.240 | 5.240 | 5.080 | 5.160 | 104,725 | -0.05(-0.96%) |
Feb 07, 2011 | 5.360 | 5.360 | 5.181 | 5.210 | 38,806 | -0.13(-2.43%) |
Feb 04, 2011 | 5.300 | 5.340 | 5.180 | 5.340 | 49,519 | +0.06(+1.14%) |
Feb 03, 2011 | 5.220 | 5.280 | 5.180 | 5.280 | 34,959 | +0.06(+1.15%) |
Feb 02, 2011 | 5.160 | 5.280 | 5.160 | 5.220 | 55,497 | +0.02(+0.38%) |