Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.000 | 6.000 | 5.920 | 5.990 | 57,814 | +0.00(+0.00%) |
Mar 29, 2012 | 5.930 | 6.030 | 5.920 | 5.990 | 55,313 | -0.01(-0.17%) |
Mar 28, 2012 | 5.920 | 6.040 | 5.920 | 6.000 | 125,178 | +0.09(+1.52%) |
Mar 27, 2012 | 5.900 | 6.020 | 5.900 | 5.910 | 77,402 | +0.02(+0.34%) |
Mar 26, 2012 | 5.825 | 5.980 | 5.800 | 5.890 | 88,590 | +0.00(+0.00%) |
Mar 23, 2012 | 5.930 | 5.930 | 5.830 | 5.890 | 23,865 | +0.08(+1.38%) |
Mar 22, 2012 | 5.820 | 5.886 | 5.790 | 5.810 | 25,756 | -0.06(-1.02%) |
Mar 21, 2012 | 5.850 | 5.970 | 5.750 | 5.870 | 132,087 | +0.00(+0.00%) |
Mar 20, 2012 | 5.790 | 5.930 | 5.750 | 5.870 | 42,602 | +0.06(+1.03%) |
Mar 19, 2012 | 5.770 | 5.928 | 5.750 | 5.810 | 81,794 | -0.02(-0.34%) |
Mar 16, 2012 | 5.670 | 5.888 | 5.640 | 5.830 | 103,252 | +0.17(+3.00%) |
Mar 15, 2012 | 5.690 | 5.740 | 5.640 | 5.660 | 154,610 | -0.10(-1.74%) |
Mar 14, 2012 | 5.860 | 5.900 | 5.690 | 5.760 | 165,585 | -0.14(-2.37%) |
Mar 13, 2012 | 5.890 | 5.920 | 5.810 | 5.900 | 99,465 | -0.05(-0.84%) |
Mar 12, 2012 | 5.950 | 5.990 | 5.800 | 5.950 | 116,275 | -0.07(-1.16%) |
Mar 09, 2012 | 5.960 | 6.100 | 5.950 | 6.020 | 107,583 | +0.03(+0.50%) |
Mar 08, 2012 | 5.770 | 6.020 | 5.620 | 5.990 | 85,004 | +0.18(+3.10%) |
Mar 07, 2012 | 5.760 | 5.840 | 5.700 | 5.810 | 243,453 | +0.03(+0.52%) |
Mar 06, 2012 | 5.920 | 5.931 | 5.780 | 5.780 | 181,108 | -0.20(-3.34%) |
Mar 05, 2012 | 6.000 | 6.080 | 5.905 | 5.980 | 108,515 | -0.11(-1.81%) |
Mar 02, 2012 | 5.930 | 6.130 | 5.910 | 6.090 | 111,809 | +0.15(+2.53%) |
Mar 01, 2012 | 6.110 | 6.150 | 5.880 | 5.940 | 218,537 | -0.19(-3.10%) |
Feb 29, 2012 | 6.080 | 6.200 | 6.050 | 6.130 | 131,461 | +0.09(+1.49%) |
Feb 28, 2012 | 5.990 | 6.100 | 5.980 | 6.040 | 273,950 | -0.01(-0.17%) |
Feb 27, 2012 | 5.990 | 6.210 | 5.970 | 6.050 | 339,835 | -0.09(-1.47%) |
Feb 24, 2012 | 6.120 | 6.200 | 6.030 | 6.140 | 128,451 | +0.00(+0.00%) |
Feb 23, 2012 | 6.100 | 6.230 | 6.050 | 6.140 | 167,784 | +0.07(+1.15%) |
Feb 22, 2012 | 6.020 | 6.100 | 6.000 | 6.070 | 117,792 | +0.04(+0.66%) |
Feb 21, 2012 | 6.150 | 6.180 | 6.000 | 6.030 | 183,272 | -0.22(-3.52%) |
Feb 17, 2012 | 6.110 | 6.300 | 6.090 | 6.250 | 120,424 | +0.10(+1.63%) |
Feb 16, 2012 | 6.050 | 6.287 | 5.950 | 6.150 | 186,800 | +0.12(+1.99%) |
Feb 15, 2012 | 5.920 | 6.160 | 5.850 | 6.030 | 174,020 | +0.06(+1.01%) |
Feb 14, 2012 | 6.060 | 6.090 | 5.930 | 5.970 | 100,134 | -0.19(-3.08%) |
Feb 13, 2012 | 6.050 | 6.189 | 5.961 | 6.160 | 191,234 | +0.04(+0.65%) |
Feb 10, 2012 | 5.914 | 6.160 | 5.914 | 6.120 | 134,814 | +0.17(+2.86%) |
Feb 09, 2012 | 5.970 | 6.010 | 5.820 | 5.950 | 90,036 | -0.04(-0.67%) |
Feb 08, 2012 | 6.110 | 6.180 | 5.880 | 5.990 | 189,126 | -0.06(-0.99%) |
Feb 07, 2012 | 6.250 | 6.470 | 5.910 | 6.050 | 345,708 | +0.01(+0.17%) |
Feb 06, 2012 | 5.890 | 6.220 | 5.890 | 6.040 | 345,735 | +0.15(+2.55%) |
Feb 03, 2012 | 6.170 | 6.370 | 5.840 | 5.890 | 589,558 | -0.23(-3.76%) |
Feb 02, 2012 | 5.300 | 6.470 | 5.141 | 6.120 | 1,103,467 | +0.82(+15.47%) |
Feb 01, 2012 | 5.300 | 5.450 | 5.280 | 5.300 | 95,949 | -0.05(-0.93%) |
Jan 31, 2012 | 5.270 | 5.370 | 5.250 | 5.350 | 23,482 | +0.07(+1.33%) |
Jan 30, 2012 | 5.250 | 5.420 | 5.210 | 5.280 | 58,377 | -0.19(-3.47%) |
Jan 27, 2012 | 5.450 | 5.520 | 5.280 | 5.470 | 87,537 | +0.05(+0.92%) |
Jan 26, 2012 | 5.500 | 5.500 | 5.270 | 5.420 | 62,303 | -0.08(-1.45%) |
Jan 25, 2012 | 5.390 | 5.500 | 5.230 | 5.500 | 107,314 | +0.10(+1.85%) |
Jan 24, 2012 | 5.340 | 5.450 | 5.250 | 5.400 | 42,767 | -0.05(-0.92%) |
Jan 23, 2012 | 5.320 | 5.480 | 5.320 | 5.450 | 87,734 | +0.13(+2.44%) |
Jan 20, 2012 | 5.210 | 5.358 | 5.210 | 5.320 | 43,389 | +0.05(+0.95%) |
Jan 19, 2012 | 5.410 | 5.480 | 5.141 | 5.270 | 118,754 | -0.19(-3.48%) |
Jan 18, 2012 | 5.490 | 5.580 | 5.321 | 5.460 | 105,322 | -0.03(-0.55%) |
Jan 17, 2012 | 5.530 | 5.550 | 5.360 | 5.490 | 159,076 | +0.03(+0.55%) |
Jan 13, 2012 | 5.460 | 5.500 | 5.380 | 5.460 | 50,001 | -0.08(-1.44%) |
Jan 12, 2012 | 5.450 | 5.550 | 5.320 | 5.540 | 113,001 | +0.07(+1.28%) |
Jan 11, 2012 | 5.590 | 5.640 | 5.430 | 5.470 | 112,813 | -0.12(-2.15%) |
Jan 10, 2012 | 5.550 | 5.710 | 5.290 | 5.590 | 159,152 | +0.10(+1.82%) |
Jan 09, 2012 | 5.030 | 5.540 | 5.030 | 5.490 | 263,003 | +0.40(+7.86%) |
Jan 06, 2012 | 5.100 | 5.100 | 5.000 | 5.090 | 62,140 | +0.05(+0.99%) |
Jan 05, 2012 | 5.000 | 5.190 | 4.960 | 5.040 | 51,030 | -0.01(-0.20%) |
Jan 04, 2012 | 5.150 | 5.150 | 5.010 | 5.050 | 56,973 | +0.10(+2.02%) |
Dec 30, 2011 | 4.991 | 5.022 | 4.950 | 4.950 | 32,837 | -0.02(-0.40%) |
Dec 29, 2011 | 5.060 | 5.120 | 4.950 | 4.970 | 71,610 | -0.13(-2.55%) |
Dec 28, 2011 | 5.030 | 5.240 | 4.910 | 5.100 | 58,002 | +0.01(+0.20%) |
Dec 27, 2011 | 5.110 | 5.219 | 4.990 | 5.090 | 43,199 | -0.14(-2.68%) |
Dec 23, 2011 | 5.100 | 5.250 | 5.010 | 5.230 | 69,025 | +0.19(+3.77%) |
Dec 21, 2011 | 4.650 | 5.100 | 4.650 | 5.040 | 243,528 | +0.39(+8.39%) |
Dec 20, 2011 | 4.620 | 4.748 | 4.530 | 4.650 | 111,487 | +0.07(+1.53%) |
Dec 19, 2011 | 4.750 | 4.810 | 4.500 | 4.580 | 107,130 | -0.13(-2.76%) |
Dec 16, 2011 | 4.460 | 4.760 | 4.360 | 4.710 | 222,413 | +0.24(+5.37%) |
Dec 15, 2011 | 4.600 | 4.600 | 4.460 | 4.470 | 52,111 | -0.06(-1.32%) |
Dec 14, 2011 | 4.520 | 4.610 | 4.460 | 4.530 | 169,825 | +0.05(+1.12%) |
Dec 13, 2011 | 4.460 | 4.600 | 4.450 | 4.480 | 207,069 | +0.03(+0.67%) |
Dec 12, 2011 | 4.290 | 4.550 | 4.290 | 4.450 | 138,188 | +0.12(+2.77%) |
Dec 09, 2011 | 4.270 | 4.380 | 4.260 | 4.330 | 35,165 | +0.08(+1.88%) |
Dec 08, 2011 | 4.270 | 4.370 | 4.250 | 4.250 | 48,098 | -0.10(-2.30%) |
Dec 07, 2011 | 4.300 | 4.380 | 4.260 | 4.350 | 28,636 | -0.07(-1.58%) |
Dec 06, 2011 | 4.420 | 4.460 | 4.246 | 4.420 | 79,626 | -0.03(-0.67%) |
Dec 05, 2011 | 4.450 | 4.470 | 4.380 | 4.450 | 47,085 | +0.02(+0.45%) |
Dec 02, 2011 | 4.520 | 4.580 | 4.300 | 4.430 | 73,206 | -0.09(-1.99%) |
Dec 01, 2011 | 4.440 | 4.641 | 4.400 | 4.520 | 96,600 | +0.07(+1.57%) |
Nov 30, 2011 | 4.310 | 4.537 | 4.310 | 4.450 | 157,715 | +0.20(+4.71%) |
Nov 29, 2011 | 4.200 | 4.370 | 4.200 | 4.250 | 49,263 | +0.11(+2.66%) |
Nov 28, 2011 | 4.280 | 4.280 | 4.130 | 4.140 | 27,223 | -0.04(-0.96%) |
Nov 25, 2011 | 4.340 | 4.359 | 4.100 | 4.180 | 37,935 | -0.20(-4.57%) |
Nov 23, 2011 | 4.330 | 4.390 | 4.296 | 4.380 | 30,726 | +0.02(+0.46%) |
Nov 22, 2011 | 4.230 | 4.400 | 4.230 | 4.360 | 89,100 | +0.14(+3.32%) |
Nov 21, 2011 | 4.140 | 4.300 | 4.080 | 4.220 | 100,227 | +0.06(+1.44%) |
Nov 18, 2011 | 4.222 | 4.240 | 4.150 | 4.160 | 24,408 | +0.02(+0.48%) |
Nov 17, 2011 | 4.150 | 4.259 | 4.140 | 4.140 | 32,842 | +0.01(+0.24%) |
Nov 16, 2011 | 4.200 | 4.280 | 4.110 | 4.130 | 33,047 | -0.10(-2.36%) |
Nov 15, 2011 | 4.230 | 4.300 | 4.210 | 4.230 | 29,370 | -0.01(-0.24%) |
Nov 14, 2011 | 4.180 | 4.280 | 4.120 | 4.240 | 69,401 | -0.03(-0.70%) |
Nov 11, 2011 | 4.220 | 4.360 | 4.220 | 4.270 | 41,937 | +0.12(+2.89%) |
Nov 10, 2011 | 4.245 | 4.312 | 4.070 | 4.150 | 40,889 | -0.04(-0.95%) |
Nov 09, 2011 | 4.060 | 4.390 | 4.060 | 4.190 | 59,866 | -0.25(-5.63%) |
Nov 08, 2011 | 4.200 | 4.450 | 4.200 | 4.440 | 126,144 | +0.23(+5.46%) |
Nov 07, 2011 | 4.010 | 4.250 | 3.940 | 4.210 | 167,698 | +0.11(+2.68%) |
Nov 04, 2011 | 4.059 | 4.200 | 4.059 | 4.100 | 32,985 | -0.10(-2.38%) |
Nov 03, 2011 | 4.130 | 4.200 | 4.130 | 4.200 | 25,188 | +0.02(+0.48%) |
Nov 02, 2011 | 3.950 | 4.180 | 3.950 | 4.180 | 32,161 | +0.08(+1.95%) |
Nov 01, 2011 | 4.090 | 4.160 | 4.090 | 4.100 | 19,820 | -0.08(-1.91%) |
Oct 31, 2011 | 4.320 | 4.330 | 4.160 | 4.180 | 17,555 | -0.22(-5.00%) |
Oct 28, 2011 | 4.250 | 4.418 | 4.250 | 4.400 | 25,687 | +0.02(+0.46%) |
Oct 27, 2011 | 4.380 | 4.450 | 4.258 | 4.380 | 59,762 | +0.14(+3.30%) |
Oct 26, 2011 | 4.260 | 4.300 | 4.070 | 4.240 | 59,694 | +0.04(+0.95%) |
Oct 25, 2011 | 4.130 | 4.300 | 4.130 | 4.200 | 62,086 | +0.01(+0.24%) |
Oct 24, 2011 | 4.130 | 4.230 | 4.110 | 4.190 | 29,917 | -0.06(-1.41%) |
Oct 21, 2011 | 4.178 | 4.300 | 4.178 | 4.250 | 39,673 | +0.15(+3.66%) |
Oct 20, 2011 | 4.160 | 4.170 | 4.010 | 4.100 | 8,300 | -0.04(-0.97%) |
Oct 19, 2011 | 4.150 | 4.270 | 4.000 | 4.140 | 73,823 | +0.01(+0.24%) |
Oct 18, 2011 | 3.960 | 4.250 | 3.950 | 4.130 | 71,965 | -0.10(-2.36%) |
Oct 17, 2011 | 4.250 | 4.280 | 4.190 | 4.230 | 25,377 | -0.09(-2.08%) |
Oct 14, 2011 | 4.260 | 4.360 | 4.227 | 4.320 | 34,985 | +0.09(+2.13%) |
Oct 13, 2011 | 4.230 | 4.250 | 4.160 | 4.230 | 15,640 | -0.05(-1.17%) |
Oct 12, 2011 | 4.202 | 4.340 | 4.190 | 4.280 | 21,145 | +0.12(+2.88%) |
Oct 11, 2011 | 4.160 | 4.250 | 4.100 | 4.160 | 22,803 | -0.06(-1.42%) |
Oct 10, 2011 | 4.240 | 4.320 | 4.170 | 4.220 | 21,290 | +0.00(+0.00%) |
Oct 07, 2011 | 4.380 | 4.380 | 4.200 | 4.220 | 16,510 | -0.16(-3.65%) |
Oct 06, 2011 | 4.220 | 4.380 | 4.180 | 4.380 | 45,782 | +0.21(+4.91%) |
Oct 05, 2011 | 4.040 | 4.180 | 4.040 | 4.175 | 27,364 | +0.17(+4.37%) |
Oct 04, 2011 | 3.890 | 4.100 | 3.780 | 4.000 | 89,663 | +0.13(+3.36%) |
Oct 03, 2011 | 3.950 | 3.960 | 3.802 | 3.870 | 56,254 | -0.13(-3.25%) |
Sep 30, 2011 | 3.980 | 4.070 | 3.928 | 4.000 | 31,957 | +0.00(+0.00%) |
Sep 29, 2011 | 4.180 | 4.215 | 3.960 | 4.000 | 33,530 | -0.13(-3.15%) |
Sep 28, 2011 | 4.370 | 4.460 | 4.080 | 4.130 | 61,600 | -0.15(-3.50%) |
Sep 27, 2011 | 4.260 | 4.370 | 4.000 | 4.280 | 53,506 | +0.12(+2.88%) |
Sep 26, 2011 | 4.100 | 4.160 | 4.000 | 4.160 | 37,045 | +0.02(+0.48%) |
Sep 23, 2011 | 4.010 | 4.140 | 4.010 | 4.140 | 19,511 | +0.05(+1.22%) |
Sep 22, 2011 | 4.110 | 4.259 | 4.050 | 4.090 | 38,838 | -0.20(-4.66%) |
Sep 21, 2011 | 4.420 | 4.451 | 4.280 | 4.290 | 65,920 | -0.15(-3.38%) |
Sep 20, 2011 | 4.630 | 4.670 | 4.390 | 4.440 | 135,077 | -0.14(-3.06%) |
Sep 19, 2011 | 4.410 | 4.610 | 4.360 | 4.580 | 131,790 | +0.21(+4.81%) |
Sep 16, 2011 | 4.200 | 4.560 | 4.190 | 4.370 | 336,620 | +0.19(+4.55%) |
Sep 15, 2011 | 3.730 | 4.218 | 3.730 | 4.180 | 155,310 | +0.46(+12.37%) |
Sep 14, 2011 | 3.610 | 3.820 | 3.540 | 3.720 | 77,329 | +0.10(+2.76%) |
Sep 13, 2011 | 3.590 | 3.650 | 3.560 | 3.620 | 41,772 | +0.07(+1.97%) |
Sep 12, 2011 | 3.500 | 3.590 | 3.340 | 3.550 | 73,427 | -0.07(-1.93%) |
Sep 09, 2011 | 3.750 | 3.790 | 3.590 | 3.620 | 63,148 | -0.16(-4.23%) |
Sep 08, 2011 | 3.640 | 3.800 | 3.560 | 3.780 | 61,326 | +0.08(+2.16%) |
Sep 07, 2011 | 3.680 | 3.760 | 3.610 | 3.700 | 19,271 | +0.05(+1.37%) |
Sep 06, 2011 | 3.520 | 3.690 | 3.520 | 3.650 | 60,842 | +0.01(+0.27%) |
Sep 02, 2011 | 3.620 | 3.690 | 3.600 | 3.640 | 45,823 | -0.07(-1.89%) |
Sep 01, 2011 | 3.720 | 3.800 | 3.650 | 3.710 | 36,962 | -0.08(-2.11%) |
Aug 31, 2011 | 3.670 | 3.900 | 3.670 | 3.790 | 45,671 | +0.16(+4.41%) |
Aug 30, 2011 | 3.590 | 3.650 | 3.550 | 3.630 | 11,413 | -0.02(-0.55%) |
Aug 29, 2011 | 3.550 | 3.700 | 3.540 | 3.650 | 37,219 | +0.15(+4.29%) |
Aug 26, 2011 | 3.520 | 3.590 | 3.320 | 3.500 | 60,156 | -0.08(-2.23%) |
Aug 25, 2011 | 3.600 | 3.690 | 3.540 | 3.580 | 29,127 | +0.00(+0.00%) |
Aug 24, 2011 | 3.540 | 3.590 | 3.480 | 3.580 | 35,652 | +0.00(+0.00%) |
Aug 23, 2011 | 3.590 | 3.630 | 3.450 | 3.580 | 97,646 | -0.08(-2.19%) |
Aug 22, 2011 | 3.770 | 3.820 | 3.600 | 3.660 | 31,976 | -0.02(-0.54%) |
Aug 19, 2011 | 3.600 | 3.680 | 3.600 | 3.680 | 27,414 | +0.00(+0.00%) |
Aug 18, 2011 | 3.760 | 3.860 | 3.642 | 3.680 | 55,796 | -0.26(-6.60%) |
Aug 17, 2011 | 4.070 | 4.110 | 3.870 | 3.940 | 9,059 | +0.09(+2.34%) |
Aug 16, 2011 | 3.810 | 3.940 | 3.810 | 3.850 | 52,976 | -0.01(-0.26%) |
Aug 15, 2011 | 3.750 | 3.945 | 3.700 | 3.860 | 56,937 | +0.24(+6.63%) |
Aug 12, 2011 | 3.860 | 3.860 | 3.600 | 3.620 | 42,640 | -0.18(-4.74%) |
Aug 11, 2011 | 3.510 | 3.850 | 3.495 | 3.800 | 75,090 | +0.28(+7.95%) |
Aug 10, 2011 | 3.620 | 3.730 | 3.460 | 3.520 | 49,919 | -0.34(-8.81%) |
Aug 09, 2011 | 3.780 | 3.920 | 3.580 | 3.860 | 83,756 | +0.31(+8.73%) |
Aug 08, 2011 | 3.730 | 3.760 | 3.400 | 3.550 | 203,105 | -0.45(-11.14%) |
Aug 05, 2011 | 4.000 | 4.060 | 3.880 | 3.995 | 106,396 | -0.00(-0.12%) |
Aug 04, 2011 | 4.120 | 4.160 | 4.000 | 4.000 | 95,542 | -0.16(-3.85%) |
Aug 03, 2011 | 4.100 | 4.320 | 4.032 | 4.160 | 33,324 | +0.09(+2.21%) |
Aug 02, 2011 | 4.000 | 4.440 | 4.000 | 4.070 | 220,003 | +0.03(+0.74%) |
Aug 01, 2011 | 4.040 | 4.221 | 4.000 | 4.040 | 41,070 | -0.01(-0.25%) |
Jul 29, 2011 | 4.020 | 4.100 | 3.870 | 4.050 | 27,852 | -0.02(-0.49%) |
Jul 28, 2011 | 4.000 | 4.090 | 4.000 | 4.070 | 30,951 | +0.07(+1.75%) |
Jul 27, 2011 | 4.050 | 4.060 | 4.000 | 4.000 | 46,601 | -0.03(-0.62%) |
Jul 26, 2011 | 4.050 | 4.080 | 3.990 | 4.025 | 41,861 | +0.02(+0.37%) |
Jul 25, 2011 | 4.090 | 4.110 | 4.000 | 4.010 | 20,797 | -0.06(-1.47%) |
Jul 22, 2011 | 4.130 | 4.140 | 4.010 | 4.070 | 30,811 | +0.01(+0.25%) |
Jul 21, 2011 | 4.040 | 4.130 | 3.993 | 4.060 | 49,892 | +0.06(+1.50%) |
Jul 20, 2011 | 4.020 | 4.030 | 3.990 | 4.000 | 28,190 | -0.04(-0.99%) |
Jul 19, 2011 | 4.000 | 4.058 | 4.000 | 4.040 | 7,242 | +0.04(+1.00%) |
Jul 18, 2011 | 4.000 | 4.040 | 3.980 | 4.000 | 73,879 | -0.02(-0.50%) |
Jul 15, 2011 | 4.060 | 4.080 | 4.000 | 4.020 | 37,868 | -0.03(-0.74%) |
Jul 14, 2011 | 4.080 | 4.100 | 4.050 | 4.050 | 71,193 | +0.00(+0.00%) |
Jul 13, 2011 | 4.100 | 4.146 | 4.050 | 4.050 | 21,670 | -0.04(-0.98%) |
Jul 12, 2011 | 4.020 | 4.140 | 4.010 | 4.090 | 26,067 | +0.01(+0.25%) |
Jul 11, 2011 | 4.120 | 4.170 | 4.050 | 4.080 | 53,002 | -0.19(-4.45%) |
Jul 08, 2011 | 4.370 | 4.370 | 4.267 | 4.270 | 11,389 | -0.10(-2.29%) |
Jul 07, 2011 | 4.180 | 4.450 | 4.180 | 4.370 | 51,150 | +0.22(+5.30%) |
Jul 06, 2011 | 4.100 | 4.200 | 4.100 | 4.150 | 46,417 | +0.00(+0.00%) |
Jul 05, 2011 | 4.140 | 4.190 | 4.130 | 4.150 | 28,268 | +0.03(+0.73%) |
Jul 01, 2011 | 4.050 | 4.120 | 4.010 | 4.120 | 14,924 | +0.06(+1.48%) |
Jun 30, 2011 | 4.220 | 4.240 | 4.050 | 4.060 | 28,484 | -0.12(-2.87%) |
Jun 29, 2011 | 4.050 | 4.290 | 4.050 | 4.180 | 60,652 | +0.08(+1.95%) |
Jun 28, 2011 | 4.102 | 4.110 | 4.060 | 4.100 | 23,876 | -0.02(-0.49%) |
Jun 27, 2011 | 4.150 | 4.170 | 4.050 | 4.120 | 37,964 | +0.03(+0.73%) |
Jun 24, 2011 | 4.140 | 4.160 | 4.070 | 4.090 | 40,119 | -0.07(-1.68%) |
Jun 23, 2011 | 3.820 | 4.199 | 3.820 | 4.160 | 68,275 | +0.17(+4.26%) |
Jun 22, 2011 | 3.870 | 4.059 | 3.870 | 3.990 | 46,213 | +0.05(+1.27%) |
Jun 21, 2011 | 3.780 | 4.010 | 3.770 | 3.940 | 60,794 | +0.17(+4.51%) |
Jun 20, 2011 | 3.831 | 3.900 | 3.750 | 3.770 | 110,189 | -0.14(-3.58%) |
Jun 17, 2011 | 3.970 | 4.010 | 3.860 | 3.910 | 33,962 | -0.03(-0.76%) |
Jun 16, 2011 | 4.060 | 4.060 | 3.920 | 3.940 | 47,925 | -0.15(-3.67%) |
Jun 15, 2011 | 4.130 | 4.160 | 4.070 | 4.090 | 17,383 | -0.10(-2.39%) |
Jun 14, 2011 | 4.080 | 4.239 | 4.080 | 4.190 | 46,065 | +0.14(+3.46%) |
Jun 13, 2011 | 3.910 | 4.080 | 3.880 | 4.050 | 103,961 | +0.17(+4.38%) |
Jun 10, 2011 | 3.940 | 4.010 | 3.850 | 3.880 | 112,346 | -0.06(-1.52%) |
Jun 09, 2011 | 3.960 | 3.990 | 3.900 | 3.940 | 63,183 | -0.02(-0.51%) |
Jun 08, 2011 | 4.020 | 4.045 | 3.860 | 3.960 | 84,677 | -0.09(-2.22%) |
Jun 07, 2011 | 4.020 | 4.070 | 4.000 | 4.050 | 29,873 | +0.05(+1.25%) |
Jun 06, 2011 | 4.130 | 4.140 | 3.970 | 4.000 | 125,287 | -0.22(-5.21%) |
Jun 03, 2011 | 4.290 | 4.300 | 4.041 | 4.220 | 45,973 | -0.15(-3.43%) |
May 24, 2011 | 4.350 | 4.418 | 4.320 | 4.370 | 52,497 | -0.01(-0.23%) |
May 23, 2011 | 4.400 | 4.439 | 4.380 | 4.380 | 67,945 | -0.20(-4.37%) |
May 20, 2011 | 4.510 | 4.580 | 4.350 | 4.580 | 21,327 | +0.00(+0.00%) |
May 19, 2011 | 4.630 | 4.650 | 4.430 | 4.580 | 98,593 | -0.02(-0.43%) |
May 18, 2011 | 4.570 | 4.610 | 4.472 | 4.600 | 103,533 | +0.05(+1.02%) |
May 17, 2011 | 4.530 | 4.770 | 4.530 | 4.553 | 125,118 | +0.00(+0.08%) |
May 16, 2011 | 4.570 | 4.590 | 4.540 | 4.550 | 76,614 | -0.07(-1.52%) |
May 13, 2011 | 4.670 | 4.781 | 4.590 | 4.620 | 48,511 | -0.07(-1.49%) |
May 12, 2011 | 4.740 | 4.780 | 4.660 | 4.690 | 71,392 | -0.06(-1.26%) |
May 11, 2011 | 4.750 | 4.820 | 4.750 | 4.750 | 35,503 | -0.07(-1.45%) |
May 10, 2011 | 4.830 | 4.860 | 4.765 | 4.820 | 18,356 | -0.01(-0.21%) |
May 09, 2011 | 4.770 | 4.840 | 4.690 | 4.830 | 19,377 | +0.07(+1.47%) |
May 06, 2011 | 4.710 | 4.777 | 4.671 | 4.760 | 44,281 | +0.06(+1.28%) |
May 05, 2011 | 4.630 | 4.729 | 4.620 | 4.700 | 25,522 | -0.04(-0.84%) |
May 04, 2011 | 4.760 | 4.779 | 4.700 | 4.740 | 35,456 | +0.01(+0.21%) |
May 03, 2011 | 4.670 | 4.770 | 4.670 | 4.730 | 62,630 | -0.08(-1.66%) |
May 02, 2011 | 4.810 | 4.820 | 4.630 | 4.810 | 65,983 | +0.04(+0.84%) |
Apr 29, 2011 | 4.700 | 4.820 | 4.700 | 4.770 | 39,025 | +0.04(+0.85%) |
Apr 28, 2011 | 4.760 | 4.800 | 4.590 | 4.730 | 68,247 | -0.12(-2.47%) |
Apr 27, 2011 | 4.800 | 4.930 | 4.760 | 4.850 | 63,931 | +0.06(+1.25%) |
Apr 26, 2011 | 4.800 | 4.850 | 4.660 | 4.790 | 40,835 | -0.01(-0.21%) |
Apr 25, 2011 | 4.630 | 4.840 | 4.550 | 4.800 | 82,523 | +0.23(+5.09%) |
Apr 21, 2011 | 4.570 | 4.640 | 4.560 | 4.568 | 38,467 | -0.00(-0.05%) |
Apr 20, 2011 | 4.610 | 4.660 | 4.550 | 4.570 | 43,764 | +0.04(+0.88%) |
Apr 19, 2011 | 4.580 | 4.580 | 4.490 | 4.530 | 30,218 | -0.02(-0.44%) |
Apr 18, 2011 | 4.530 | 4.550 | 4.480 | 4.550 | 71,928 | -0.05(-1.09%) |
Apr 15, 2011 | 4.710 | 4.710 | 4.580 | 4.600 | 44,698 | -0.09(-1.92%) |
Apr 14, 2011 | 4.680 | 4.720 | 4.646 | 4.690 | 41,418 | -0.01(-0.21%) |
Apr 13, 2011 | 4.790 | 4.790 | 4.650 | 4.700 | 24,574 | -0.08(-1.57%) |
Apr 12, 2011 | 4.700 | 4.800 | 4.630 | 4.775 | 60,581 | +0.07(+1.38%) |
Apr 11, 2011 | 4.730 | 4.750 | 4.670 | 4.710 | 29,567 | -0.05(-1.05%) |
Apr 08, 2011 | 4.890 | 4.920 | 4.680 | 4.760 | 55,864 | -0.13(-2.66%) |
Apr 07, 2011 | 4.850 | 4.910 | 4.700 | 4.890 | 80,357 | -0.01(-0.20%) |
Apr 06, 2011 | 4.990 | 4.990 | 4.771 | 4.900 | 106,604 | -0.09(-1.80%) |
Apr 05, 2011 | 5.080 | 5.080 | 4.880 | 4.990 | 65,283 | -0.13(-2.54%) |
Apr 04, 2011 | 5.090 | 5.140 | 5.050 | 5.120 | 27,971 | +0.02(+0.39%) |