Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.210 | 3.210 | 3.210 | 0 | +0.09(+2.88%) | |
Jun 28, 2012 | 3.200 | 3.210 | 3.110 | 3.120 | 90,720 | -0.10(-3.11%) |
Jun 27, 2012 | 3.220 | 3.310 | 3.170 | 3.220 | 37,114 | +0.06(+1.90%) |
Jun 26, 2012 | 3.380 | 3.380 | 3.150 | 3.160 | 162,435 | -0.17(-5.11%) |
Jun 25, 2012 | 3.190 | 3.400 | 3.170 | 3.330 | 80,261 | +0.04(+1.22%) |
Jun 22, 2012 | 3.260 | 3.400 | 3.210 | 3.290 | 100,271 | +0.04(+1.23%) |
Jun 21, 2012 | 3.400 | 3.460 | 3.250 | 3.250 | 209,501 | -0.17(-4.97%) |
Jun 20, 2012 | 3.420 | 3.570 | 3.340 | 3.420 | 139,162 | +0.02(+0.59%) |
Jun 19, 2012 | 3.400 | 3.530 | 3.400 | 3.400 | 140,973 | -0.04(-1.16%) |
Jun 18, 2012 | 3.230 | 3.490 | 3.230 | 3.440 | 224,530 | +0.21(+6.50%) |
Jun 15, 2012 | 3.380 | 3.410 | 3.150 | 3.230 | 503,272 | -0.13(-3.87%) |
Jun 14, 2012 | 3.500 | 3.510 | 3.360 | 3.360 | 286,402 | -0.14(-4.00%) |
Jun 13, 2012 | 3.600 | 3.680 | 3.470 | 3.500 | 170,691 | -0.11(-3.05%) |
Jun 12, 2012 | 3.490 | 3.610 | 3.490 | 3.610 | 193,336 | +0.16(+4.64%) |
Jun 11, 2012 | 3.460 | 3.560 | 3.370 | 3.450 | 232,314 | -0.01(-0.29%) |
Jun 08, 2012 | 3.390 | 3.550 | 3.320 | 3.460 | 293,963 | +0.08(+2.37%) |
Jun 07, 2012 | 3.650 | 3.700 | 3.360 | 3.380 | 423,332 | -0.32(-8.65%) |
Jun 06, 2012 | 3.790 | 3.880 | 3.650 | 3.700 | 539,088 | -0.06(-1.60%) |
Jun 05, 2012 | 3.730 | 3.870 | 3.710 | 3.760 | 471,503 | +0.03(+0.80%) |
Jun 04, 2012 | 3.750 | 3.790 | 3.500 | 3.730 | 219,876 | +0.04(+1.08%) |
Jun 02, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.00(+0.00%) |
Jun 01, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.33(+9.82%) |
May 31, 2012 | 3.570 | 3.570 | 3.220 | 3.360 | 435,385 | -0.19(-5.35%) |
May 30, 2012 | 3.410 | 3.660 | 3.310 | 3.550 | 173,191 | +0.10(+2.90%) |
May 29, 2012 | 3.790 | 3.790 | 3.410 | 3.450 | 327,595 | -0.21(-5.74%) |
May 28, 2012 | 3.800 | 3.860 | 3.620 | 3.660 | 89,753 | -0.11(-2.92%) |
May 25, 2012 | 3.600 | 3.830 | 3.570 | 3.770 | 285,871 | +0.20(+5.60%) |
May 24, 2012 | 3.460 | 3.600 | 3.420 | 3.570 | 363,059 | +0.14(+4.08%) |
May 23, 2012 | 3.160 | 3.530 | 3.050 | 3.430 | 607,178 | +0.28(+8.89%) |
May 22, 2012 | 3.260 | 3.430 | 3.140 | 3.150 | 378,792 | -0.11(-3.37%) |
May 18, 2012 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
May 17, 2012 | 3.180 | 3.560 | 3.180 | 3.300 | 788,049 | +0.22(+7.14%) |
May 16, 2012 | 3.210 | 3.340 | 2.950 | 3.080 | 819,699 | -0.13(-4.05%) |
May 15, 2012 | 3.530 | 3.750 | 3.080 | 3.210 | 598,649 | -0.29(-8.29%) |
May 14, 2012 | 3.750 | 3.880 | 3.500 | 3.500 | 349,987 | -0.31(-8.14%) |
May 11, 2012 | 3.980 | 3.980 | 3.790 | 3.810 | 160,095 | -0.22(-5.46%) |
May 10, 2012 | 4.240 | 4.240 | 3.870 | 4.030 | 283,035 | +0.08(+2.03%) |
May 09, 2012 | 3.740 | 4.410 | 3.720 | 3.950 | 668,115 | +0.14(+3.67%) |
May 08, 2012 | 4.050 | 4.050 | 3.670 | 3.810 | 492,258 | -0.24(-5.93%) |
May 07, 2012 | 4.270 | 4.270 | 4.000 | 4.050 | 215,370 | -0.25(-5.81%) |
May 04, 2012 | 4.390 | 4.450 | 4.250 | 4.300 | 165,047 | -0.09(-2.05%) |
May 03, 2012 | 4.430 | 4.450 | 4.230 | 4.390 | 181,090 | -0.04(-0.90%) |
May 02, 2012 | 4.490 | 4.570 | 4.430 | 4.430 | 176,937 | -0.06(-1.34%) |
May 01, 2012 | 4.540 | 4.730 | 4.460 | 4.490 | 273,821 | +0.00(+0.00%) |
Apr 30, 2012 | 4.500 | 4.600 | 4.400 | 4.490 | 114,313 | -0.01(-0.22%) |
Apr 27, 2012 | 4.470 | 4.600 | 4.420 | 4.500 | 167,873 | +0.08(+1.81%) |
Apr 26, 2012 | 4.400 | 4.540 | 4.400 | 4.420 | 209,836 | +0.03(+0.68%) |
Apr 25, 2012 | 4.270 | 4.490 | 4.210 | 4.390 | 277,696 | +0.06(+1.39%) |
Apr 24, 2012 | 4.340 | 4.440 | 4.250 | 4.330 | 165,662 | +0.08(+1.88%) |
Apr 23, 2012 | 4.210 | 4.390 | 4.200 | 4.250 | 221,601 | -0.08(-1.85%) |
Apr 20, 2012 | 4.580 | 4.600 | 4.330 | 4.330 | 192,387 | -0.23(-5.04%) |
Apr 19, 2012 | 4.520 | 4.740 | 4.520 | 4.560 | 165,238 | +0.02(+0.44%) |
Apr 18, 2012 | 4.490 | 4.560 | 4.440 | 4.540 | 142,355 | -0.01(-0.22%) |
Apr 17, 2012 | 4.470 | 4.560 | 4.420 | 4.550 | 223,221 | +0.02(+0.44%) |
Apr 16, 2012 | 4.570 | 4.650 | 4.470 | 4.530 | 174,638 | +0.05(+1.12%) |
Apr 13, 2012 | 4.640 | 4.640 | 4.430 | 4.480 | 199,908 | -0.16(-3.45%) |
Apr 12, 2012 | 4.370 | 4.690 | 4.350 | 4.640 | 432,994 | +0.34(+7.91%) |
Apr 11, 2012 | 4.460 | 4.460 | 4.280 | 4.300 | 196,907 | -0.16(-3.59%) |
Apr 10, 2012 | 4.210 | 4.560 | 4.180 | 4.460 | 432,728 | +0.23(+5.44%) |
Apr 09, 2012 | 4.280 | 4.520 | 4.200 | 4.230 | 371,034 | -0.05(-1.17%) |
Apr 05, 2012 | 4.450 | 4.560 | 4.280 | 4.280 | 183,416 | -0.17(-3.82%) |
Apr 04, 2012 | 4.500 | 4.560 | 4.360 | 4.450 | 462,270 | -0.20(-4.30%) |
Apr 03, 2012 | 4.850 | 4.850 | 4.500 | 4.650 | 278,233 | -0.20(-4.12%) |
Apr 02, 2012 | 4.790 | 5.040 | 4.740 | 4.850 | 475,064 | -0.07(-1.42%) |
Mar 30, 2012 | 4.880 | 4.990 | 4.770 | 4.920 | 349,891 | +0.16(+3.36%) |
Mar 29, 2012 | 4.680 | 4.800 | 4.380 | 4.760 | 352,831 | +0.00(+0.00%) |
Mar 28, 2012 | 4.840 | 4.840 | 4.660 | 4.760 | 268,403 | -0.08(-1.65%) |
Mar 27, 2012 | 4.930 | 5.130 | 4.840 | 4.840 | 420,318 | -0.16(-3.20%) |
Mar 26, 2012 | 4.700 | 5.090 | 4.700 | 5.000 | 618,123 | +0.31(+6.61%) |
Mar 23, 2012 | 4.600 | 4.850 | 4.530 | 4.690 | 576,680 | +0.20(+4.45%) |
Mar 22, 2012 | 4.500 | 4.520 | 4.350 | 4.490 | 288,131 | -0.02(-0.44%) |
Mar 21, 2012 | 4.470 | 4.600 | 4.450 | 4.510 | 191,517 | +0.03(+0.67%) |
Mar 20, 2012 | 4.360 | 4.490 | 4.270 | 4.480 | 230,708 | +0.04(+0.90%) |
Mar 19, 2012 | 4.650 | 4.650 | 4.380 | 4.440 | 597,724 | -0.21(-4.52%) |
Mar 16, 2012 | 4.390 | 4.770 | 4.370 | 4.650 | 4,688,693 | +0.33(+7.64%) |
Mar 15, 2012 | 4.300 | 4.450 | 4.250 | 4.320 | 444,664 | +0.09(+2.13%) |
Mar 14, 2012 | 4.260 | 4.320 | 4.170 | 4.230 | 521,784 | -0.22(-4.94%) |
Mar 13, 2012 | 4.540 | 4.580 | 4.350 | 4.450 | 806,247 | -0.11(-2.41%) |
Mar 12, 2012 | 3.950 | 4.760 | 3.950 | 4.560 | 2,204,927 | +0.74(+19.37%) |
Mar 09, 2012 | 3.760 | 3.970 | 3.760 | 3.820 | 318,395 | +0.02(+0.53%) |
Mar 08, 2012 | 3.790 | 3.910 | 3.750 | 3.800 | 309,868 | +0.16(+4.40%) |
Mar 07, 2012 | 3.500 | 3.730 | 3.480 | 3.640 | 359,393 | +0.20(+5.81%) |
Mar 06, 2012 | 3.480 | 3.560 | 3.260 | 3.440 | 369,397 | -0.11(-3.10%) |
Mar 05, 2012 | 3.800 | 3.800 | 3.510 | 3.550 | 273,841 | -0.29(-7.55%) |
Mar 02, 2012 | 3.950 | 4.020 | 3.630 | 3.840 | 574,470 | -0.14(-3.52%) |
Mar 01, 2012 | 4.230 | 4.250 | 3.860 | 3.980 | 512,387 | -0.35(-8.08%) |
Feb 29, 2012 | 4.550 | 4.730 | 4.050 | 4.330 | 613,110 | -0.22(-4.84%) |
Feb 28, 2012 | 4.440 | 4.550 | 4.440 | 4.550 | 215,660 | +0.20(+4.60%) |
Feb 27, 2012 | 4.300 | 4.490 | 4.300 | 4.350 | 219,350 | +0.00(+0.00%) |
Feb 24, 2012 | 4.260 | 4.380 | 4.260 | 4.350 | 220,329 | +0.09(+2.11%) |
Feb 23, 2012 | 4.100 | 4.380 | 4.070 | 4.260 | 505,600 | +0.20(+4.93%) |
Feb 22, 2012 | 3.780 | 4.100 | 3.720 | 4.060 | 324,340 | +0.30(+7.98%) |
Feb 21, 2012 | 3.680 | 3.800 | 3.610 | 3.760 | 258,783 | +0.21(+5.92%) |
Feb 17, 2012 | 3.550 | 3.550 | 3.550 | 0 | +0.11(+3.20%) | |
Feb 16, 2012 | 3.370 | 3.470 | 3.370 | 3.440 | 105,046 | +0.07(+2.08%) |
Feb 15, 2012 | 3.340 | 3.410 | 3.340 | 3.370 | 128,046 | +0.02(+0.60%) |
Feb 14, 2012 | 3.200 | 3.380 | 3.200 | 3.350 | 84,231 | +0.05(+1.52%) |
Feb 13, 2012 | 3.350 | 3.420 | 3.300 | 3.300 | 229,245 | -0.14(-4.07%) |
Feb 10, 2012 | 3.190 | 3.440 | 3.150 | 3.440 | 210,489 | +0.21(+6.50%) |
Feb 09, 2012 | 3.180 | 3.340 | 3.180 | 3.230 | 113,449 | +0.05(+1.57%) |
Feb 08, 2012 | 3.230 | 3.250 | 3.170 | 3.180 | 60,395 | -0.02(-0.63%) |
Feb 07, 2012 | 3.140 | 3.240 | 3.090 | 3.200 | 113,332 | +0.06(+1.91%) |
Feb 06, 2012 | 3.150 | 3.190 | 3.140 | 3.140 | 116,933 | -0.06(-1.88%) |
Feb 03, 2012 | 3.290 | 3.300 | 3.200 | 3.200 | 120,418 | -0.04(-1.23%) |
Feb 02, 2012 | 3.150 | 3.260 | 3.150 | 3.240 | 98,613 | +0.05(+1.57%) |
Feb 01, 2012 | 3.190 | 3.210 | 3.150 | 3.190 | 140,415 | -0.03(-0.93%) |
Jan 31, 2012 | 3.120 | 3.280 | 3.120 | 3.220 | 138,813 | +0.10(+3.21%) |
Jan 30, 2012 | 3.200 | 3.270 | 3.120 | 3.120 | 215,375 | -0.17(-5.17%) |
Jan 27, 2012 | 3.240 | 3.380 | 3.230 | 3.290 | 199,346 | -0.07(-2.08%) |
Jan 26, 2012 | 3.350 | 3.500 | 3.210 | 3.360 | 224,552 | +0.19(+5.99%) |
Jan 25, 2012 | 2.930 | 3.310 | 2.930 | 3.170 | 246,258 | +0.21(+7.09%) |
Jan 24, 2012 | 3.030 | 3.060 | 2.960 | 2.960 | 100,526 | -0.10(-3.27%) |
Jan 23, 2012 | 3.010 | 3.150 | 3.010 | 3.060 | 71,641 | +0.02(+0.66%) |
Jan 20, 2012 | 3.020 | 3.100 | 3.020 | 3.040 | 62,789 | +0.02(+0.66%) |
Jan 19, 2012 | 2.950 | 3.210 | 2.950 | 3.020 | 72,543 | -0.04(-1.31%) |
Jan 18, 2012 | 2.910 | 3.150 | 2.910 | 3.060 | 45,482 | +0.05(+1.66%) |
Jan 17, 2012 | 3.080 | 3.170 | 3.010 | 3.010 | 110,161 | +0.02(+0.67%) |
Jan 16, 2012 | 2.890 | 3.020 | 2.890 | 2.990 | 6,307 | +0.00(+0.00%) |
Jan 13, 2012 | 3.010 | 3.020 | 2.960 | 2.990 | 99,846 | -0.09(-2.92%) |
Jan 12, 2012 | 3.050 | 3.100 | 2.980 | 3.080 | 127,312 | +0.10(+3.36%) |
Jan 11, 2012 | 2.900 | 3.040 | 2.900 | 2.980 | 140,170 | +0.11(+3.83%) |
Jan 10, 2012 | 2.850 | 2.950 | 2.800 | 2.870 | 203,744 | +0.08(+2.87%) |
Jan 09, 2012 | 2.720 | 2.890 | 2.720 | 2.790 | 204,808 | -0.02(-0.71%) |
Jan 06, 2012 | 2.800 | 2.900 | 2.780 | 2.810 | 145,256 | -0.04(-1.40%) |
Jan 05, 2012 | 2.840 | 2.890 | 2.670 | 2.850 | 157,856 | +0.12(+4.40%) |
Jan 04, 2012 | 2.750 | 2.880 | 2.670 | 2.730 | 184,394 | +0.17(+6.64%) |
Dec 30, 2011 | 2.440 | 2.670 | 2.480 | 2.560 | 217,261 | +0.08(+3.23%) |
Dec 29, 2011 | 2.320 | 2.580 | 2.210 | 2.480 | 133,728 | +0.19(+8.30%) |
Dec 28, 2011 | 2.270 | 2.350 | 2.270 | 2.290 | 179,451 | +0.01(+0.44%) |
Dec 23, 2011 | 2.180 | 2.280 | 2.280 | 2.280 | 173,759 | -0.07(-2.98%) |
Dec 21, 2011 | 2.320 | 2.440 | 2.260 | 2.350 | 190,505 | -0.06(-2.49%) |
Dec 20, 2011 | 2.100 | 2.410 | 2.100 | 2.410 | 528,882 | +0.35(+16.99%) |
Dec 19, 2011 | 2.190 | 2.190 | 2.030 | 2.060 | 392,111 | +0.01(+0.49%) |
Dec 16, 2011 | 2.370 | 2.530 | 1.960 | 2.050 | 1,755,711 | -0.37(-15.29%) |
Dec 15, 2011 | 2.210 | 2.530 | 2.210 | 2.420 | 366,536 | +0.22(+10.00%) |
Dec 14, 2011 | 2.450 | 2.520 | 1.910 | 2.200 | 339,616 | -0.26(-10.57%) |
Dec 13, 2011 | 2.630 | 2.700 | 2.400 | 2.460 | 191,291 | -0.08(-3.15%) |
Dec 12, 2011 | 2.820 | 2.820 | 2.490 | 2.540 | 206,981 | -0.25(-8.96%) |
Dec 09, 2011 | 2.710 | 2.800 | 2.710 | 2.790 | 82,950 | +0.11(+4.10%) |
Dec 08, 2011 | 2.780 | 2.800 | 2.660 | 2.680 | 119,623 | -0.17(-5.96%) |
Dec 07, 2011 | 2.890 | 2.900 | 2.740 | 2.850 | 88,488 | +0.00(+0.00%) |
Dec 06, 2011 | 2.830 | 2.880 | 2.750 | 2.850 | 95,492 | +0.02(+0.71%) |
Dec 05, 2011 | 2.790 | 2.980 | 2.730 | 2.830 | 80,461 | +0.01(+0.35%) |
Dec 02, 2011 | 2.970 | 2.970 | 2.780 | 2.820 | 72,561 | -0.13(-4.41%) |
Dec 01, 2011 | 2.860 | 2.980 | 2.850 | 2.950 | 84,842 | +0.13(+4.61%) |
Nov 30, 2011 | 2.800 | 2.890 | 2.780 | 2.820 | 135,800 | +0.07(+2.55%) |
Nov 29, 2011 | 2.840 | 2.840 | 2.710 | 2.750 | 82,163 | -0.07(-2.48%) |
Nov 28, 2011 | 2.920 | 3.050 | 2.820 | 2.820 | 85,863 | -0.06(-2.08%) |
Nov 25, 2011 | 2.810 | 2.990 | 2.810 | 2.880 | 45,469 | +0.02(+0.70%) |
Nov 24, 2011 | 2.980 | 2.980 | 2.860 | 2.860 | 8,309 | +0.03(+1.06%) |
Nov 23, 2011 | 3.000 | 3.000 | 2.800 | 2.830 | 108,324 | -0.17(-5.67%) |
Nov 22, 2011 | 2.970 | 3.080 | 2.920 | 3.000 | 73,452 | +0.01(+0.33%) |
Nov 21, 2011 | 3.000 | 3.140 | 2.880 | 2.990 | 178,222 | -0.06(-1.97%) |
Nov 18, 2011 | 3.030 | 3.150 | 3.030 | 3.050 | 117,031 | -0.03(-0.97%) |
Nov 17, 2011 | 3.250 | 3.300 | 3.020 | 3.080 | 123,793 | -0.23(-6.95%) |
Nov 16, 2011 | 3.330 | 3.450 | 3.200 | 3.310 | 92,774 | -0.10(-2.93%) |
Nov 15, 2011 | 3.380 | 3.420 | 3.300 | 3.410 | 67,647 | +0.06(+1.79%) |
Nov 14, 2011 | 3.290 | 3.440 | 3.220 | 3.350 | 37,364 | -0.01(-0.30%) |
Nov 11, 2011 | 3.250 | 3.420 | 3.250 | 3.360 | 52,232 | +0.07(+2.13%) |
Nov 10, 2011 | 3.280 | 3.350 | 3.200 | 3.290 | 108,430 | -0.02(-0.60%) |
Nov 09, 2011 | 3.430 | 3.480 | 3.300 | 3.310 | 158,390 | -0.11(-3.22%) |
Nov 08, 2011 | 3.450 | 3.550 | 3.350 | 3.420 | 177,361 | +0.08(+2.40%) |
Nov 07, 2011 | 3.200 | 3.450 | 3.200 | 3.340 | 151,680 | +0.07(+2.14%) |
Nov 04, 2011 | 3.110 | 3.300 | 3.110 | 3.270 | 60,981 | +0.00(+0.00%) |
Nov 03, 2011 | 3.240 | 3.310 | 3.190 | 3.270 | 95,277 | +0.10(+3.15%) |
Nov 02, 2011 | 3.230 | 3.250 | 3.100 | 3.170 | 98,716 | -0.06(-1.86%) |
Nov 01, 2011 | 2.900 | 3.270 | 2.900 | 3.230 | 229,770 | +0.22(+7.31%) |
Oct 31, 2011 | 3.100 | 3.150 | 3.010 | 3.010 | 156,495 | -0.11(-3.53%) |
Oct 28, 2011 | 3.190 | 3.190 | 3.010 | 3.120 | 169,248 | -0.07(-2.19%) |
Oct 27, 2011 | 3.350 | 3.350 | 3.150 | 3.190 | 147,729 | -0.08(-2.45%) |
Oct 26, 2011 | 3.480 | 3.480 | 3.260 | 3.270 | 203,163 | -0.06(-1.80%) |
Oct 25, 2011 | 3.200 | 3.350 | 3.080 | 3.330 | 180,554 | +0.13(+4.06%) |
Oct 24, 2011 | 3.000 | 3.200 | 2.920 | 3.200 | 243,746 | +0.20(+6.67%) |
Oct 21, 2011 | 3.100 | 3.170 | 2.990 | 3.000 | 129,837 | -0.01(-0.33%) |
Oct 20, 2011 | 3.140 | 3.160 | 3.000 | 3.010 | 102,324 | -0.10(-3.22%) |
Oct 19, 2011 | 3.150 | 3.150 | 3.020 | 3.110 | 133,216 | -0.06(-1.89%) |
Oct 18, 2011 | 3.160 | 3.250 | 2.960 | 3.170 | 171,885 | +0.00(+0.00%) |
Oct 17, 2011 | 3.370 | 3.370 | 3.090 | 3.170 | 210,444 | -0.24(-7.04%) |
Oct 14, 2011 | 3.260 | 3.450 | 3.220 | 3.410 | 129,912 | +0.13(+3.96%) |
Oct 13, 2011 | 3.350 | 3.350 | 3.210 | 3.280 | 133,289 | -0.07(-2.09%) |
Oct 12, 2011 | 3.250 | 3.480 | 3.250 | 3.350 | 192,516 | +0.07(+2.13%) |
Oct 11, 2011 | 3.200 | 3.310 | 3.080 | 3.280 | 296,410 | +0.13(+4.13%) |
Oct 07, 2011 | 3.100 | 3.310 | 3.010 | 3.150 | 335,225 | +0.20(+6.78%) |
Oct 06, 2011 | 2.980 | 2.980 | 2.840 | 2.950 | 74,320 | +0.07(+2.43%) |
Oct 05, 2011 | 2.710 | 2.880 | 2.690 | 2.880 | 210,733 | +0.13(+4.73%) |
Oct 04, 2011 | 2.640 | 2.970 | 2.550 | 2.750 | 401,461 | +0.12(+4.56%) |
Oct 03, 2011 | 2.850 | 2.920 | 2.630 | 2.630 | 346,265 | -0.24(-8.36%) |
Sep 30, 2011 | 2.750 | 2.880 | 2.750 | 2.870 | 242,144 | +0.04(+1.41%) |
Sep 29, 2011 | 2.730 | 2.840 | 2.540 | 2.830 | 259,432 | +0.11(+4.04%) |
Sep 28, 2011 | 2.910 | 3.010 | 2.650 | 2.720 | 368,160 | -0.23(-7.80%) |
Sep 27, 2011 | 3.080 | 3.250 | 2.900 | 2.950 | 428,819 | -0.13(-4.22%) |
Sep 26, 2011 | 2.900 | 3.090 | 2.900 | 3.080 | 350,048 | +0.00(+0.00%) |
Sep 23, 2011 | 3.000 | 3.190 | 2.960 | 3.080 | 488,963 | -0.19(-5.81%) |
Sep 22, 2011 | 3.310 | 3.500 | 3.120 | 3.270 | 371,477 | -0.26(-7.37%) |
Sep 21, 2011 | 3.700 | 3.700 | 3.510 | 3.530 | 148,437 | -0.12(-3.29%) |
Sep 20, 2011 | 3.720 | 3.750 | 3.530 | 3.650 | 307,417 | -0.01(-0.27%) |
Sep 19, 2011 | 3.520 | 3.720 | 3.470 | 3.660 | 263,984 | +0.21(+6.09%) |
Sep 16, 2011 | 3.850 | 3.940 | 3.400 | 3.450 | 2,905,592 | -0.29(-7.75%) |
Sep 15, 2011 | 3.890 | 3.920 | 3.650 | 3.740 | 357,656 | -0.20(-5.08%) |
Sep 14, 2011 | 4.360 | 4.360 | 3.860 | 3.940 | 312,016 | -0.35(-8.16%) |
Sep 13, 2011 | 4.340 | 4.500 | 4.210 | 4.290 | 393,127 | +0.04(+0.94%) |
Sep 12, 2011 | 4.870 | 4.870 | 4.150 | 4.250 | 553,196 | -0.69(-13.97%) |
Sep 09, 2011 | 4.920 | 5.020 | 4.880 | 4.940 | 358,322 | +0.02(+0.41%) |
Sep 08, 2011 | 4.870 | 5.040 | 4.870 | 4.920 | 355,873 | +0.05(+1.03%) |
Sep 07, 2011 | 4.610 | 4.870 | 4.450 | 4.870 | 273,610 | +0.05(+1.04%) |
Sep 06, 2011 | 4.920 | 5.070 | 4.700 | 4.820 | 237,693 | -0.06(-1.23%) |
Sep 02, 2011 | 4.570 | 5.100 | 4.570 | 4.880 | 364,005 | +0.28(+6.09%) |
Sep 01, 2011 | 4.680 | 4.740 | 4.570 | 4.600 | 161,539 | -0.13(-2.75%) |
Aug 31, 2011 | 4.730 | 4.800 | 4.640 | 4.730 | 197,422 | +0.00(+0.00%) |
Aug 30, 2011 | 4.700 | 4.860 | 4.690 | 4.730 | 257,025 | -0.02(-0.42%) |
Aug 29, 2011 | 4.830 | 4.830 | 4.700 | 4.750 | 225,242 | +0.05(+1.06%) |
Aug 26, 2011 | 4.430 | 4.780 | 4.430 | 4.700 | 222,798 | +0.28(+6.33%) |
Aug 25, 2011 | 4.190 | 4.680 | 4.190 | 4.420 | 383,379 | +0.25(+6.00%) |
Aug 24, 2011 | 4.110 | 4.280 | 4.100 | 4.170 | 282,219 | -0.01(-0.24%) |
Aug 23, 2011 | 4.230 | 4.350 | 4.180 | 4.180 | 271,525 | -0.06(-1.42%) |
Aug 22, 2011 | 4.260 | 4.390 | 4.210 | 4.240 | 204,114 | -0.03(-0.70%) |
Aug 19, 2011 | 4.060 | 4.300 | 4.050 | 4.270 | 161,260 | +0.29(+7.29%) |
Aug 18, 2011 | 4.200 | 4.210 | 3.960 | 3.980 | 94,261 | -0.22(-5.24%) |
Aug 17, 2011 | 4.090 | 4.230 | 4.090 | 4.200 | 76,862 | +0.10(+2.44%) |
Aug 16, 2011 | 3.920 | 4.290 | 3.920 | 4.100 | 215,179 | +0.14(+3.54%) |
Aug 15, 2011 | 3.880 | 4.140 | 3.830 | 3.960 | 167,909 | +0.04(+1.02%) |
Aug 12, 2011 | 4.390 | 4.390 | 3.920 | 3.920 | 254,759 | -0.43(-9.89%) |
Aug 11, 2011 | 4.090 | 4.400 | 4.000 | 4.350 | 321,083 | +0.25(+6.10%) |
Aug 10, 2011 | 4.000 | 4.100 | 3.840 | 4.100 | 466,926 | +0.10(+2.50%) |
Aug 09, 2011 | 4.000 | 4.000 | 3.790 | 4.000 | 335,972 | +0.05(+1.27%) |
Aug 08, 2011 | 3.760 | 4.070 | 3.710 | 3.950 | 416,789 | +0.21(+5.61%) |
Aug 05, 2011 | 3.840 | 3.920 | 3.650 | 3.740 | 219,457 | -0.09(-2.35%) |
Aug 04, 2011 | 3.850 | 3.950 | 3.730 | 3.830 | 288,612 | +0.02(+0.52%) |
Aug 03, 2011 | 3.960 | 3.980 | 3.790 | 3.810 | 160,325 | -0.11(-2.81%) |
Aug 02, 2011 | 3.670 | 3.940 | 3.630 | 3.920 | 405,903 | +0.30(+8.29%) |
Jul 29, 2011 | 3.640 | 3.640 | 3.580 | 3.620 | 255,400 | +0.08(+2.26%) |
Jul 28, 2011 | 3.510 | 3.590 | 3.410 | 3.540 | 198,586 | +0.04(+1.14%) |
Jul 27, 2011 | 3.660 | 3.710 | 3.490 | 3.500 | 198,612 | -0.16(-4.37%) |
Jul 26, 2011 | 3.810 | 3.810 | 3.660 | 3.660 | 155,315 | -0.12(-3.17%) |
Jul 25, 2011 | 3.950 | 3.990 | 3.780 | 3.780 | 141,234 | -0.10(-2.58%) |
Jul 22, 2011 | 3.770 | 3.910 | 3.860 | 3.880 | 220,230 | +0.08(+2.11%) |
Jul 21, 2011 | 3.970 | 4.020 | 3.720 | 3.800 | 203,918 | -0.16(-4.04%) |
Jul 20, 2011 | 4.070 | 4.070 | 3.940 | 3.960 | 143,141 | -0.13(-3.18%) |
Jul 19, 2011 | 4.120 | 4.170 | 4.030 | 4.090 | 330,461 | -0.03(-0.73%) |
Jul 18, 2011 | 4.050 | 4.140 | 3.930 | 4.120 | 250,033 | +0.11(+2.74%) |
Jul 15, 2011 | 4.030 | 4.050 | 3.990 | 4.010 | 228,988 | +0.01(+0.25%) |
Jul 14, 2011 | 4.040 | 4.070 | 3.970 | 4.000 | 202,133 | +0.02(+0.50%) |
Jul 13, 2011 | 4.040 | 4.130 | 3.960 | 3.980 | 383,173 | -0.08(-1.97%) |
Jul 12, 2011 | 4.000 | 4.080 | 3.940 | 4.060 | 182,836 | -0.02(-0.49%) |
Jul 11, 2011 | 4.040 | 4.120 | 3.930 | 4.080 | 146,482 | -0.02(-0.49%) |
Jul 08, 2011 | 4.130 | 4.150 | 4.010 | 4.100 | 187,527 | -0.03(-0.73%) |
Jul 07, 2011 | 4.110 | 4.210 | 3.990 | 4.130 | 174,406 | +0.02(+0.49%) |
Jul 06, 2011 | 4.000 | 4.130 | 3.930 | 4.110 | 192,611 | +0.20(+5.12%) |
Jul 05, 2011 | 3.770 | 4.000 | 3.730 | 3.910 | 315,515 | +0.10(+2.62%) |