Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.540 | 5.540 | 5.430 | 5.450 | 134,237 | -0.03(-0.55%) |
Mar 29, 2012 | 5.400 | 5.490 | 5.300 | 5.480 | 137,340 | +0.13(+2.43%) |
Mar 28, 2012 | 5.480 | 5.580 | 5.310 | 5.350 | 215,415 | -0.13(-2.37%) |
Mar 27, 2012 | 5.700 | 5.700 | 5.300 | 5.480 | 166,801 | -0.02(-0.36%) |
Mar 26, 2012 | 5.540 | 5.800 | 5.300 | 5.500 | 740,838 | +0.31(+5.97%) |
Mar 23, 2012 | 5.210 | 5.220 | 5.130 | 5.190 | 69,506 | +0.01(+0.19%) |
Mar 22, 2012 | 5.200 | 5.230 | 5.110 | 5.180 | 160,722 | -0.03(-0.58%) |
Mar 21, 2012 | 5.100 | 5.210 | 5.070 | 5.210 | 107,371 | +0.14(+2.76%) |
Mar 20, 2012 | 5.150 | 5.150 | 5.010 | 5.070 | 96,285 | -0.05(-0.98%) |
Mar 19, 2012 | 5.000 | 5.150 | 4.843 | 5.120 | 87,083 | +0.21(+4.28%) |
Mar 16, 2012 | 4.960 | 4.960 | 4.810 | 4.910 | 168,239 | -0.05(-1.01%) |
Mar 15, 2012 | 5.100 | 5.110 | 4.850 | 4.960 | 164,535 | -0.13(-2.55%) |
Mar 14, 2012 | 5.040 | 5.140 | 4.980 | 5.090 | 180,054 | +0.05(+0.99%) |
Mar 13, 2012 | 5.060 | 5.060 | 4.980 | 5.040 | 84,762 | +0.03(+0.60%) |
Mar 12, 2012 | 5.130 | 5.135 | 4.940 | 5.010 | 63,727 | -0.03(-0.60%) |
Mar 09, 2012 | 5.093 | 5.160 | 5.040 | 5.040 | 25,450 | -0.05(-0.98%) |
Mar 08, 2012 | 5.170 | 5.183 | 5.030 | 5.090 | 29,647 | -0.04(-0.78%) |
Mar 07, 2012 | 4.930 | 5.200 | 4.930 | 5.130 | 86,017 | +0.24(+4.91%) |
Mar 06, 2012 | 4.930 | 4.980 | 4.850 | 4.890 | 67,991 | -0.02(-0.41%) |
Mar 05, 2012 | 4.850 | 4.980 | 4.850 | 4.910 | 134,327 | +0.07(+1.45%) |
Mar 02, 2012 | 5.000 | 5.008 | 4.750 | 4.840 | 134,652 | -0.10(-2.02%) |
Mar 01, 2012 | 5.120 | 5.130 | 4.920 | 4.940 | 93,950 | -0.15(-2.95%) |
Feb 29, 2012 | 5.250 | 5.250 | 5.040 | 5.090 | 68,376 | -0.12(-2.30%) |
Feb 28, 2012 | 5.300 | 5.300 | 5.200 | 5.210 | 55,520 | -0.06(-1.14%) |
Feb 27, 2012 | 5.240 | 5.270 | 5.211 | 5.270 | 69,113 | +0.04(+0.76%) |
Feb 24, 2012 | 5.230 | 5.240 | 5.180 | 5.230 | 64,140 | +0.04(+0.77%) |
Feb 23, 2012 | 5.230 | 5.230 | 5.170 | 5.190 | 34,330 | -0.01(-0.19%) |
Feb 22, 2012 | 5.240 | 5.240 | 5.200 | 5.200 | 42,239 | +0.00(+0.00%) |
Feb 21, 2012 | 5.130 | 5.240 | 5.100 | 5.200 | 134,029 | +0.08(+1.56%) |
Feb 17, 2012 | 5.070 | 5.120 | 5.070 | 5.120 | 47,133 | +0.05(+0.99%) |
Feb 16, 2012 | 5.090 | 5.129 | 5.060 | 5.070 | 40,015 | +0.01(+0.20%) |
Feb 15, 2012 | 4.980 | 5.150 | 4.950 | 5.060 | 58,822 | +0.06(+1.20%) |
Feb 14, 2012 | 5.060 | 5.062 | 4.970 | 5.000 | 47,773 | +0.00(+0.00%) |
Feb 13, 2012 | 5.060 | 5.110 | 5.000 | 5.000 | 58,095 | +0.01(+0.20%) |
Feb 10, 2012 | 5.140 | 5.200 | 4.950 | 4.990 | 77,406 | -0.11(-2.16%) |
Feb 09, 2012 | 5.190 | 5.226 | 5.100 | 5.100 | 85,741 | -0.01(-0.20%) |
Feb 08, 2012 | 5.200 | 5.250 | 5.100 | 5.110 | 77,558 | -0.04(-0.78%) |
Feb 07, 2012 | 5.240 | 5.240 | 5.100 | 5.150 | 75,816 | -0.04(-0.77%) |
Feb 06, 2012 | 5.000 | 5.200 | 5.000 | 5.190 | 164,223 | +0.23(+4.64%) |
Feb 03, 2012 | 4.900 | 5.350 | 4.900 | 4.960 | 115,004 | +0.09(+1.85%) |
Feb 02, 2012 | 4.880 | 4.951 | 4.820 | 4.870 | 50,151 | +0.03(+0.62%) |
Feb 01, 2012 | 4.720 | 4.980 | 4.720 | 4.840 | 131,278 | +0.11(+2.33%) |
Jan 31, 2012 | 5.070 | 5.120 | 4.710 | 4.730 | 420,310 | -0.34(-6.71%) |
Jan 30, 2012 | 5.200 | 5.220 | 5.060 | 5.070 | 145,139 | -0.14(-2.69%) |
Jan 27, 2012 | 5.360 | 5.360 | 5.150 | 5.210 | 100,651 | -0.08(-1.51%) |
Jan 26, 2012 | 5.340 | 5.490 | 5.270 | 5.290 | 64,748 | +0.00(+0.00%) |
Jan 25, 2012 | 5.300 | 5.370 | 5.250 | 5.290 | 63,961 | -0.05(-0.94%) |
Jan 24, 2012 | 5.300 | 5.340 | 5.245 | 5.340 | 73,150 | +0.05(+0.95%) |
Jan 23, 2012 | 5.240 | 5.380 | 5.240 | 5.290 | 85,972 | -0.01(-0.19%) |
Jan 20, 2012 | 5.290 | 5.330 | 5.180 | 5.300 | 81,803 | -0.01(-0.19%) |
Jan 19, 2012 | 5.550 | 5.580 | 5.110 | 5.310 | 171,473 | -0.23(-4.15%) |
Jan 18, 2012 | 5.730 | 5.730 | 5.510 | 5.540 | 103,083 | -0.15(-2.64%) |
Jan 17, 2012 | 5.790 | 5.790 | 5.540 | 5.690 | 94,352 | +0.00(+0.00%) |
Jan 13, 2012 | 5.710 | 5.710 | 5.570 | 5.690 | 45,520 | +0.00(+0.00%) |
Jan 12, 2012 | 5.750 | 5.750 | 5.560 | 5.690 | 126,245 | +0.02(+0.35%) |
Jan 11, 2012 | 5.800 | 5.800 | 5.650 | 5.670 | 70,291 | -0.13(-2.24%) |
Jan 10, 2012 | 5.800 | 5.821 | 5.650 | 5.800 | 65,380 | +0.09(+1.58%) |
Jan 09, 2012 | 5.780 | 5.780 | 5.550 | 5.710 | 128,565 | +0.03(+0.53%) |
Jan 06, 2012 | 5.510 | 5.690 | 5.470 | 5.680 | 106,570 | +0.21(+3.84%) |
Jan 05, 2012 | 5.510 | 5.590 | 5.440 | 5.470 | 69,170 | -0.05(-0.91%) |
Jan 04, 2012 | 5.430 | 5.570 | 5.410 | 5.520 | 107,279 | +0.18(+3.37%) |
Dec 30, 2011 | 5.350 | 5.370 | 5.220 | 5.340 | 49,234 | -0.01(-0.19%) |
Dec 29, 2011 | 5.330 | 5.390 | 5.300 | 5.350 | 66,409 | +0.05(+0.94%) |
Dec 28, 2011 | 5.300 | 5.350 | 5.230 | 5.300 | 116,077 | +0.04(+0.78%) |
Dec 27, 2011 | 5.170 | 5.300 | 5.170 | 5.259 | 118,942 | +0.05(+0.94%) |
Dec 23, 2011 | 5.230 | 5.300 | 5.110 | 5.210 | 69,518 | +0.09(+1.76%) |
Dec 21, 2011 | 5.190 | 5.220 | 5.080 | 5.120 | 85,761 | -0.09(-1.73%) |
Dec 20, 2011 | 5.080 | 5.240 | 5.060 | 5.210 | 108,946 | +0.16(+3.17%) |
Dec 19, 2011 | 5.040 | 5.100 | 4.920 | 5.050 | 134,690 | +0.01(+0.20%) |
Dec 16, 2011 | 4.950 | 5.040 | 4.920 | 5.040 | 52,059 | +0.14(+2.86%) |
Dec 15, 2011 | 5.010 | 5.010 | 4.870 | 4.900 | 54,146 | -0.05(-1.01%) |
Dec 14, 2011 | 4.950 | 5.030 | 4.860 | 4.950 | 62,433 | +0.01(+0.20%) |
Dec 13, 2011 | 4.990 | 5.050 | 4.900 | 4.940 | 70,678 | -0.06(-1.20%) |
Dec 12, 2011 | 5.070 | 5.090 | 4.900 | 5.000 | 69,614 | -0.14(-2.72%) |
Dec 09, 2011 | 5.100 | 5.240 | 5.000 | 5.140 | 139,657 | +0.07(+1.38%) |
Dec 08, 2011 | 5.080 | 5.100 | 5.010 | 5.070 | 71,845 | +0.00(+0.00%) |
Dec 07, 2011 | 5.140 | 5.190 | 5.000 | 5.070 | 39,560 | -0.07(-1.36%) |
Dec 06, 2011 | 5.130 | 5.220 | 5.070 | 5.140 | 63,453 | -0.02(-0.39%) |
Dec 05, 2011 | 5.190 | 5.240 | 5.060 | 5.160 | 95,833 | +0.00(+0.00%) |
Dec 02, 2011 | 4.926 | 5.160 | 4.870 | 5.160 | 126,116 | +0.34(+7.05%) |
Dec 01, 2011 | 4.820 | 4.940 | 4.800 | 4.820 | 68,821 | +0.00(+0.00%) |
Nov 30, 2011 | 5.010 | 5.110 | 4.750 | 4.820 | 93,492 | +0.02(+0.42%) |
Nov 29, 2011 | 5.140 | 5.140 | 4.540 | 4.800 | 167,853 | -0.36(-6.98%) |
Nov 28, 2011 | 5.250 | 5.250 | 5.080 | 5.160 | 168,699 | -0.04(-0.77%) |
Nov 25, 2011 | 5.170 | 5.240 | 5.150 | 5.200 | 48,066 | +0.03(+0.58%) |
Nov 23, 2011 | 5.200 | 5.410 | 5.070 | 5.170 | 634,880 | +0.43(+9.07%) |
Nov 22, 2011 | 4.780 | 4.850 | 4.720 | 4.740 | 38,896 | -0.01(-0.21%) |
Nov 21, 2011 | 4.760 | 4.830 | 4.720 | 4.750 | 92,035 | -0.05(-1.04%) |
Nov 18, 2011 | 4.780 | 4.920 | 4.770 | 4.800 | 68,677 | +0.08(+1.69%) |
Nov 17, 2011 | 4.850 | 4.850 | 4.710 | 4.720 | 86,216 | -0.08(-1.67%) |
Nov 16, 2011 | 4.760 | 4.900 | 4.760 | 4.800 | 96,655 | +0.04(+0.95%) |
Nov 15, 2011 | 4.950 | 4.950 | 4.670 | 4.755 | 65,928 | -0.08(-1.76%) |
Nov 14, 2011 | 4.870 | 4.950 | 4.800 | 4.840 | 67,547 | -0.02(-0.41%) |
Nov 11, 2011 | 4.800 | 4.950 | 4.750 | 4.860 | 72,010 | +0.15(+3.18%) |
Nov 10, 2011 | 4.660 | 4.770 | 4.631 | 4.710 | 71,703 | +0.07(+1.51%) |
Nov 09, 2011 | 4.720 | 4.780 | 4.630 | 4.640 | 42,278 | -0.17(-3.53%) |
Nov 08, 2011 | 4.730 | 4.810 | 4.660 | 4.810 | 78,955 | +0.11(+2.34%) |
Nov 07, 2011 | 4.660 | 4.760 | 4.630 | 4.700 | 38,178 | +0.07(+1.51%) |
Nov 04, 2011 | 4.650 | 4.710 | 4.521 | 4.630 | 24,504 | -0.01(-0.22%) |
Nov 03, 2011 | 4.700 | 4.760 | 4.410 | 4.640 | 83,395 | -0.06(-1.28%) |
Nov 02, 2011 | 4.780 | 4.809 | 4.630 | 4.700 | 62,158 | +0.05(+1.08%) |
Nov 01, 2011 | 4.490 | 4.860 | 4.250 | 4.650 | 172,863 | +0.29(+6.65%) |
Oct 31, 2011 | 4.430 | 4.500 | 4.330 | 4.360 | 40,749 | -0.17(-3.75%) |
Oct 28, 2011 | 4.500 | 4.550 | 4.460 | 4.530 | 65,050 | +0.05(+1.12%) |
Oct 27, 2011 | 4.480 | 4.530 | 4.370 | 4.480 | 59,342 | +0.17(+3.94%) |
Oct 26, 2011 | 4.390 | 4.390 | 4.210 | 4.310 | 39,557 | -0.10(-2.27%) |
Oct 25, 2011 | 4.390 | 4.451 | 4.300 | 4.410 | 35,338 | +0.02(+0.46%) |
Oct 24, 2011 | 4.260 | 4.480 | 4.260 | 4.390 | 44,417 | +0.00(+0.00%) |
Oct 21, 2011 | 4.630 | 4.648 | 4.390 | 4.390 | 63,795 | -0.11(-2.44%) |
Oct 20, 2011 | 4.400 | 4.527 | 4.370 | 4.500 | 75,764 | +0.12(+2.74%) |
Oct 19, 2011 | 4.210 | 4.410 | 4.200 | 4.380 | 26,552 | +0.13(+3.06%) |
Oct 18, 2011 | 4.220 | 4.250 | 4.040 | 4.250 | 47,655 | +0.01(+0.24%) |
Oct 17, 2011 | 4.260 | 4.290 | 4.120 | 4.240 | 96,561 | -0.03(-0.70%) |
Oct 14, 2011 | 4.270 | 4.270 | 4.160 | 4.270 | 39,115 | +0.06(+1.43%) |
Oct 13, 2011 | 4.230 | 4.300 | 4.146 | 4.210 | 28,776 | -0.04(-0.94%) |
Oct 12, 2011 | 4.150 | 4.290 | 4.110 | 4.250 | 63,351 | +0.14(+3.41%) |
Oct 11, 2011 | 4.040 | 4.150 | 3.960 | 4.110 | 68,753 | +0.03(+0.74%) |
Oct 10, 2011 | 3.940 | 4.120 | 3.940 | 4.080 | 37,300 | +0.18(+4.62%) |
Oct 07, 2011 | 4.080 | 4.160 | 3.790 | 3.900 | 107,483 | -0.20(-4.88%) |
Oct 06, 2011 | 3.960 | 4.200 | 3.960 | 4.100 | 51,939 | +0.12(+3.02%) |
Oct 05, 2011 | 3.970 | 4.060 | 3.800 | 3.980 | 62,223 | +0.12(+3.11%) |
Oct 04, 2011 | 4.080 | 4.160 | 3.780 | 3.860 | 116,515 | -0.34(-8.10%) |
Oct 03, 2011 | 4.450 | 4.540 | 4.160 | 4.200 | 59,720 | -0.31(-6.87%) |
Sep 30, 2011 | 4.420 | 4.600 | 4.340 | 4.510 | 75,112 | +0.06(+1.35%) |
Sep 29, 2011 | 4.590 | 4.600 | 4.350 | 4.450 | 50,154 | -0.07(-1.55%) |
Sep 28, 2011 | 4.540 | 4.690 | 4.400 | 4.520 | 44,041 | -0.09(-1.95%) |
Sep 27, 2011 | 4.700 | 4.720 | 4.600 | 4.610 | 20,944 | -0.02(-0.43%) |
Sep 26, 2011 | 4.490 | 4.670 | 4.400 | 4.630 | 75,357 | +0.12(+2.66%) |
Sep 23, 2011 | 4.260 | 4.680 | 4.160 | 4.510 | 93,280 | +0.17(+3.92%) |
Sep 22, 2011 | 4.560 | 4.560 | 4.250 | 4.340 | 200,433 | -0.36(-7.66%) |
Sep 21, 2011 | 4.860 | 4.892 | 4.650 | 4.700 | 69,569 | -0.20(-4.08%) |
Sep 20, 2011 | 4.910 | 4.970 | 4.690 | 4.900 | 70,190 | -0.11(-2.20%) |
Sep 19, 2011 | 5.100 | 5.100 | 4.910 | 5.010 | 97,194 | -0.10(-1.96%) |
Sep 16, 2011 | 5.230 | 5.250 | 5.100 | 5.110 | 63,711 | -0.10(-1.92%) |
Sep 15, 2011 | 5.220 | 5.320 | 5.105 | 5.210 | 59,821 | -0.03(-0.57%) |
Sep 14, 2011 | 5.290 | 5.550 | 5.100 | 5.240 | 232,465 | -0.01(-0.19%) |
Sep 13, 2011 | 5.250 | 5.330 | 5.180 | 5.250 | 37,364 | +0.00(+0.00%) |
Sep 12, 2011 | 5.240 | 5.250 | 5.100 | 5.250 | 60,695 | -0.05(-0.94%) |
Sep 09, 2011 | 5.370 | 5.370 | 5.200 | 5.300 | 56,608 | -0.07(-1.30%) |
Sep 08, 2011 | 5.250 | 5.490 | 5.150 | 5.370 | 127,676 | +0.10(+1.90%) |
Sep 07, 2011 | 5.140 | 5.290 | 5.110 | 5.270 | 89,484 | +0.15(+3.03%) |
Sep 06, 2011 | 5.100 | 5.175 | 4.880 | 5.115 | 136,898 | -0.08(-1.63%) |
Sep 02, 2011 | 5.250 | 5.327 | 5.200 | 5.200 | 139,319 | -0.09(-1.70%) |
Sep 01, 2011 | 5.360 | 5.370 | 5.250 | 5.290 | 134,276 | -0.02(-0.38%) |
Aug 31, 2011 | 5.200 | 5.410 | 5.200 | 5.310 | 264,822 | +0.15(+2.91%) |
Aug 30, 2011 | 5.150 | 5.220 | 5.000 | 5.160 | 170,869 | +0.05(+0.98%) |
Aug 29, 2011 | 4.860 | 5.180 | 4.770 | 5.110 | 269,007 | +0.32(+6.68%) |
Aug 26, 2011 | 4.900 | 4.900 | 4.706 | 4.790 | 57,559 | -0.14(-2.84%) |
Aug 25, 2011 | 4.930 | 4.980 | 4.860 | 4.930 | 31,222 | +0.00(+0.00%) |
Aug 24, 2011 | 4.860 | 4.930 | 4.720 | 4.930 | 43,033 | +0.09(+1.86%) |
Aug 23, 2011 | 4.810 | 4.950 | 4.770 | 4.840 | 107,419 | +0.07(+1.47%) |
Aug 22, 2011 | 4.890 | 4.890 | 4.600 | 4.770 | 138,549 | +0.07(+1.49%) |
Aug 19, 2011 | 4.680 | 4.840 | 4.560 | 4.700 | 102,621 | -0.06(-1.26%) |
Aug 18, 2011 | 4.710 | 4.850 | 4.490 | 4.760 | 277,688 | -0.19(-3.84%) |
Aug 17, 2011 | 4.810 | 5.000 | 4.750 | 4.950 | 339,504 | +0.15(+3.13%) |
Aug 16, 2011 | 4.810 | 5.020 | 4.540 | 4.800 | 358,428 | +0.19(+4.12%) |
Aug 15, 2011 | 4.500 | 4.880 | 4.120 | 4.610 | 890,686 | +1.29(+38.86%) |
Aug 12, 2011 | 3.290 | 3.400 | 3.240 | 3.320 | 153,682 | +0.03(+0.91%) |
Aug 11, 2011 | 3.150 | 3.350 | 3.100 | 3.290 | 62,549 | +0.12(+3.79%) |
Aug 10, 2011 | 3.360 | 3.830 | 3.110 | 3.170 | 117,406 | -0.28(-8.12%) |
Aug 09, 2011 | 3.500 | 3.540 | 3.390 | 3.450 | 50,195 | -0.14(-3.90%) |
Aug 08, 2011 | 3.700 | 3.700 | 3.260 | 3.590 | 174,158 | -0.21(-5.40%) |
Aug 05, 2011 | 4.000 | 4.020 | 3.291 | 3.795 | 240,135 | -0.22(-5.60%) |
Aug 04, 2011 | 3.980 | 4.050 | 3.850 | 4.020 | 163,067 | +0.00(+0.00%) |
Aug 03, 2011 | 4.020 | 4.100 | 3.920 | 4.020 | 41,303 | -0.10(-2.43%) |
Aug 02, 2011 | 4.160 | 4.310 | 4.010 | 4.120 | 53,592 | -0.06(-1.44%) |
Aug 01, 2011 | 4.230 | 4.230 | 4.110 | 4.180 | 24,984 | -0.01(-0.24%) |
Jul 29, 2011 | 4.240 | 4.240 | 4.020 | 4.190 | 43,663 | -0.10(-2.33%) |
Jul 28, 2011 | 4.190 | 4.360 | 4.050 | 4.290 | 56,736 | +0.10(+2.39%) |
Jul 27, 2011 | 4.210 | 4.270 | 4.010 | 4.190 | 53,056 | -0.11(-2.56%) |
Jul 26, 2011 | 4.270 | 4.320 | 4.201 | 4.300 | 28,125 | +0.01(+0.23%) |
Jul 25, 2011 | 4.310 | 4.360 | 4.260 | 4.290 | 18,846 | -0.02(-0.46%) |
Jul 22, 2011 | 4.300 | 4.340 | 4.260 | 4.310 | 11,966 | +0.00(+0.00%) |
Jul 21, 2011 | 4.350 | 4.350 | 4.280 | 4.310 | 35,086 | -0.07(-1.60%) |
Jul 20, 2011 | 4.360 | 4.400 | 4.220 | 4.380 | 21,888 | +0.08(+1.86%) |
Jul 19, 2011 | 4.370 | 4.370 | 4.250 | 4.300 | 39,309 | -0.07(-1.60%) |
Jul 18, 2011 | 4.400 | 4.400 | 4.230 | 4.370 | 39,540 | +0.08(+1.86%) |
Jul 15, 2011 | 4.090 | 4.470 | 3.880 | 4.290 | 141,192 | +0.17(+4.13%) |
Jul 14, 2011 | 4.250 | 4.290 | 4.110 | 4.120 | 30,203 | -0.06(-1.44%) |
Jul 13, 2011 | 4.190 | 4.270 | 4.100 | 4.180 | 40,723 | +0.02(+0.48%) |
Jul 12, 2011 | 4.330 | 4.330 | 4.010 | 4.160 | 104,062 | -0.19(-4.37%) |
Jul 11, 2011 | 4.410 | 4.420 | 4.330 | 4.350 | 71,936 | -0.05(-1.14%) |
Jul 08, 2011 | 4.320 | 4.430 | 4.260 | 4.400 | 62,438 | +0.03(+0.69%) |
Jul 07, 2011 | 4.300 | 4.380 | 4.200 | 4.370 | 45,466 | +0.11(+2.58%) |
Jul 06, 2011 | 4.200 | 4.330 | 4.160 | 4.260 | 34,296 | -0.07(-1.62%) |
Jul 05, 2011 | 4.260 | 4.340 | 4.260 | 4.330 | 40,141 | +0.07(+1.64%) |
Jul 01, 2011 | 4.150 | 4.290 | 4.150 | 4.260 | 46,339 | +0.05(+1.19%) |
Jun 30, 2011 | 4.200 | 4.240 | 4.030 | 4.210 | 68,494 | +0.02(+0.48%) |
Jun 29, 2011 | 4.160 | 4.249 | 4.020 | 4.190 | 79,231 | +0.00(+0.00%) |
Jun 28, 2011 | 4.160 | 4.240 | 4.051 | 4.190 | 74,179 | +0.02(+0.46%) |
Jun 27, 2011 | 4.130 | 4.230 | 3.960 | 4.171 | 64,566 | +0.06(+1.48%) |
Jun 24, 2011 | 4.290 | 4.290 | 3.970 | 4.110 | 85,074 | +0.06(+1.48%) |
Jun 23, 2011 | 3.980 | 4.130 | 3.710 | 4.050 | 69,952 | +0.05(+1.25%) |
Jun 22, 2011 | 4.030 | 4.090 | 3.940 | 4.000 | 71,675 | -0.02(-0.50%) |
Jun 21, 2011 | 4.000 | 4.120 | 3.960 | 4.020 | 98,805 | +0.05(+1.26%) |
Jun 20, 2011 | 3.940 | 4.040 | 3.760 | 3.970 | 289,770 | +0.17(+4.47%) |
Jun 17, 2011 | 3.730 | 3.820 | 3.690 | 3.800 | 101,161 | +0.10(+2.70%) |
Jun 16, 2011 | 3.640 | 3.830 | 3.280 | 3.700 | 214,905 | +0.07(+1.93%) |
Jun 15, 2011 | 3.670 | 3.730 | 3.620 | 3.630 | 155,525 | -0.03(-0.82%) |
Jun 14, 2011 | 3.620 | 3.700 | 3.590 | 3.660 | 79,821 | +0.07(+1.95%) |
Jun 13, 2011 | 3.520 | 3.630 | 3.350 | 3.590 | 79,992 | +0.07(+1.99%) |
Jun 10, 2011 | 3.620 | 3.660 | 3.180 | 3.520 | 220,852 | -0.07(-1.95%) |
Jun 09, 2011 | 3.650 | 3.660 | 3.430 | 3.590 | 161,593 | -0.07(-1.91%) |
Jun 08, 2011 | 3.820 | 3.820 | 3.510 | 3.660 | 240,948 | -0.11(-2.92%) |
Jun 07, 2011 | 4.000 | 4.030 | 3.750 | 3.770 | 145,825 | -0.23(-5.75%) |
Jun 06, 2011 | 4.090 | 4.090 | 3.800 | 4.000 | 344,026 | -0.07(-1.72%) |
Jun 03, 2011 | 4.190 | 4.250 | 4.050 | 4.070 | 130,956 | -0.16(-3.78%) |
May 24, 2011 | 4.220 | 4.260 | 4.160 | 4.230 | 58,570 | +0.01(+0.24%) |
May 23, 2011 | 4.310 | 4.330 | 4.200 | 4.220 | 72,000 | -0.15(-3.43%) |
May 20, 2011 | 4.420 | 4.449 | 4.360 | 4.370 | 37,996 | -0.07(-1.58%) |
May 19, 2011 | 4.550 | 4.570 | 4.400 | 4.440 | 39,546 | -0.05(-1.11%) |
May 18, 2011 | 4.480 | 4.550 | 4.460 | 4.490 | 58,080 | +0.04(+0.90%) |
May 17, 2011 | 4.400 | 4.550 | 4.400 | 4.450 | 132,722 | +0.08(+1.83%) |
May 16, 2011 | 4.570 | 4.570 | 4.320 | 4.370 | 127,518 | +0.00(+0.00%) |
May 13, 2011 | 4.570 | 4.570 | 4.300 | 4.370 | 117,260 | +0.00(+0.00%) |
May 12, 2011 | 4.570 | 4.570 | 4.370 | 4.370 | 49,141 | -0.10(-2.24%) |
May 11, 2011 | 4.450 | 4.541 | 4.450 | 4.470 | 48,104 | +0.05(+1.13%) |
May 10, 2011 | 4.400 | 4.492 | 4.380 | 4.420 | 69,804 | +0.05(+1.14%) |
May 09, 2011 | 4.290 | 4.450 | 4.290 | 4.370 | 74,974 | +0.04(+0.92%) |
May 06, 2011 | 4.350 | 4.447 | 4.300 | 4.330 | 74,042 | -0.03(-0.69%) |
May 05, 2011 | 4.430 | 4.470 | 4.280 | 4.360 | 74,650 | -0.12(-2.68%) |
May 04, 2011 | 4.530 | 4.570 | 4.250 | 4.480 | 94,335 | -0.07(-1.54%) |
May 03, 2011 | 4.620 | 4.620 | 4.300 | 4.550 | 114,232 | -0.01(-0.22%) |
May 02, 2011 | 4.530 | 4.560 | 4.360 | 4.560 | 75,476 | +0.15(+3.40%) |
Apr 29, 2011 | 4.460 | 4.560 | 4.400 | 4.410 | 80,032 | -0.06(-1.34%) |
Apr 28, 2011 | 4.550 | 4.639 | 4.400 | 4.470 | 49,149 | -0.04(-0.89%) |
Apr 27, 2011 | 4.520 | 4.570 | 4.420 | 4.510 | 51,425 | +0.01(+0.22%) |
Apr 26, 2011 | 4.510 | 4.570 | 4.420 | 4.500 | 111,190 | +0.00(+0.00%) |
Apr 25, 2011 | 4.450 | 4.640 | 4.370 | 4.500 | 115,941 | +0.13(+2.97%) |
Apr 21, 2011 | 4.340 | 4.490 | 4.200 | 4.370 | 160,415 | +0.02(+0.46%) |
Apr 20, 2011 | 4.560 | 4.560 | 4.290 | 4.350 | 148,693 | -0.20(-4.40%) |
Apr 19, 2011 | 4.560 | 4.800 | 4.460 | 4.550 | 134,170 | -0.02(-0.44%) |
Apr 18, 2011 | 4.300 | 4.580 | 4.100 | 4.570 | 275,180 | +0.26(+6.03%) |
Apr 15, 2011 | 4.190 | 4.360 | 4.190 | 4.310 | 153,884 | +0.12(+2.86%) |
Apr 14, 2011 | 4.260 | 4.300 | 4.110 | 4.190 | 249,851 | -0.07(-1.64%) |
Apr 13, 2011 | 4.370 | 4.440 | 4.200 | 4.260 | 364,205 | -0.10(-2.30%) |
Apr 12, 2011 | 4.630 | 4.840 | 4.330 | 4.360 | 342,854 | -0.21(-4.59%) |
Apr 11, 2011 | 4.950 | 5.086 | 4.440 | 4.570 | 312,158 | -0.38(-7.68%) |
Apr 08, 2011 | 5.010 | 5.360 | 4.900 | 4.950 | 365,044 | +0.05(+1.02%) |
Apr 07, 2011 | 4.550 | 5.080 | 4.550 | 4.900 | 305,996 | +0.35(+7.69%) |
Apr 06, 2011 | 4.730 | 4.740 | 4.400 | 4.550 | 457,036 | -0.19(-4.01%) |
Apr 05, 2011 | 5.000 | 5.090 | 4.600 | 4.740 | 382,658 | -0.28(-5.58%) |
Apr 04, 2011 | 5.180 | 5.280 | 4.830 | 5.020 | 349,572 | -0.17(-3.28%) |