Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 2.360 | 2.620 | 2.350 | 2.530 | 1,382,934 | +0.15(+6.30%) |
Dec 29, 2011 | 2.400 | 2.410 | 2.350 | 2.380 | 425,848 | -0.02(-0.83%) |
Dec 28, 2011 | 2.400 | 2.470 | 2.380 | 2.400 | 502,848 | -0.02(-0.83%) |
Dec 27, 2011 | 2.470 | 2.480 | 2.370 | 2.420 | 573,075 | -0.06(-2.42%) |
Dec 23, 2011 | 2.440 | 2.490 | 2.420 | 2.480 | 354,870 | +0.07(+2.90%) |
Dec 21, 2011 | 2.420 | 2.430 | 2.320 | 2.410 | 648,613 | +0.00(+0.00%) |
Dec 20, 2011 | 2.490 | 2.490 | 2.380 | 2.410 | 716,460 | +0.00(+0.00%) |
Dec 19, 2011 | 2.500 | 2.500 | 2.370 | 2.410 | 774,609 | -0.06(-2.43%) |
Dec 16, 2011 | 2.430 | 2.550 | 2.395 | 2.470 | 1,201,666 | +0.05(+2.07%) |
Dec 15, 2011 | 2.510 | 2.510 | 2.270 | 2.420 | 1,428,032 | -0.04(-1.63%) |
Dec 14, 2011 | 2.480 | 2.530 | 2.370 | 2.460 | 1,166,338 | -0.04(-1.60%) |
Dec 13, 2011 | 2.600 | 2.670 | 2.440 | 2.500 | 1,195,067 | -0.07(-2.72%) |
Dec 12, 2011 | 2.560 | 2.610 | 2.510 | 2.570 | 966,659 | -0.02(-0.77%) |
Dec 09, 2011 | 2.650 | 2.660 | 2.550 | 2.590 | 1,423,997 | -0.05(-1.89%) |
Dec 08, 2011 | 2.770 | 2.770 | 2.600 | 2.640 | 1,035,482 | -0.16(-5.71%) |
Dec 07, 2011 | 2.810 | 2.810 | 2.720 | 2.800 | 496,757 | -0.01(-0.36%) |
Dec 06, 2011 | 2.710 | 2.850 | 2.670 | 2.810 | 1,303,240 | +0.11(+4.07%) |
Dec 05, 2011 | 2.730 | 2.730 | 2.650 | 2.700 | 895,085 | +0.05(+1.89%) |
Dec 02, 2011 | 2.620 | 2.690 | 2.600 | 2.650 | 654,240 | +0.04(+1.53%) |
Dec 01, 2011 | 2.640 | 2.670 | 2.600 | 2.610 | 621,996 | -0.03(-1.14%) |
Nov 30, 2011 | 2.680 | 2.680 | 2.530 | 2.640 | 1,191,988 | +0.08(+3.13%) |
Nov 29, 2011 | 2.680 | 2.731 | 2.550 | 2.560 | 1,015,069 | -0.10(-3.76%) |
Nov 28, 2011 | 2.640 | 2.700 | 2.600 | 2.660 | 771,140 | +0.12(+4.72%) |
Nov 25, 2011 | 2.640 | 2.690 | 2.530 | 2.540 | 583,982 | -0.09(-3.42%) |
Nov 23, 2011 | 2.750 | 2.839 | 2.630 | 2.630 | 1,091,071 | -0.13(-4.71%) |
Nov 22, 2011 | 2.770 | 2.841 | 2.750 | 2.760 | 1,308,744 | +0.00(+0.00%) |
Nov 21, 2011 | 2.900 | 2.940 | 2.760 | 2.760 | 1,862,037 | -0.21(-7.07%) |
Nov 18, 2011 | 2.920 | 3.020 | 2.905 | 2.970 | 818,154 | +0.06(+2.06%) |
Nov 17, 2011 | 3.000 | 3.080 | 2.910 | 2.910 | 839,953 | -0.05(-1.69%) |
Nov 16, 2011 | 2.970 | 3.070 | 2.910 | 2.960 | 1,429,392 | -0.03(-1.00%) |
Nov 15, 2011 | 2.880 | 3.020 | 2.860 | 2.990 | 1,196,647 | +0.13(+4.55%) |
Nov 14, 2011 | 2.850 | 2.940 | 2.820 | 2.860 | 910,899 | +0.04(+1.42%) |
Nov 11, 2011 | 2.880 | 2.900 | 2.770 | 2.820 | 683,372 | -0.03(-1.05%) |
Nov 10, 2011 | 2.820 | 2.860 | 2.700 | 2.850 | 1,468,135 | +0.13(+4.78%) |
Nov 09, 2011 | 2.700 | 2.880 | 2.651 | 2.720 | 2,148,312 | -0.04(-1.45%) |
Nov 08, 2011 | 2.820 | 2.849 | 2.700 | 2.760 | 1,467,007 | -0.05(-1.78%) |
Nov 07, 2011 | 2.980 | 2.980 | 2.800 | 2.810 | 1,344,561 | -0.17(-5.70%) |
Nov 04, 2011 | 2.990 | 3.020 | 2.930 | 2.980 | 764,624 | -0.05(-1.65%) |
Nov 03, 2011 | 3.100 | 3.110 | 2.950 | 3.030 | 1,044,401 | -0.03(-0.98%) |
Nov 02, 2011 | 3.030 | 3.180 | 2.990 | 3.060 | 1,042,263 | +0.09(+3.03%) |
Nov 01, 2011 | 3.000 | 3.080 | 2.910 | 2.970 | 1,218,698 | -0.14(-4.50%) |
Oct 31, 2011 | 3.290 | 3.360 | 3.110 | 3.110 | 1,704,176 | -0.26(-7.72%) |
Oct 28, 2011 | 3.100 | 3.430 | 3.050 | 3.370 | 2,885,849 | +0.23(+7.32%) |
Oct 27, 2011 | 3.050 | 3.150 | 2.970 | 3.140 | 1,814,275 | +0.22(+7.53%) |
Oct 26, 2011 | 2.970 | 3.000 | 2.830 | 2.920 | 1,273,586 | +0.02(+0.69%) |
Oct 25, 2011 | 3.080 | 3.140 | 2.890 | 2.900 | 1,969,178 | -0.13(-4.29%) |
Oct 24, 2011 | 2.810 | 3.100 | 2.791 | 3.030 | 2,774,315 | +0.26(+9.39%) |
Oct 21, 2011 | 2.770 | 2.800 | 2.700 | 2.770 | 1,124,485 | +0.11(+4.14%) |
Oct 20, 2011 | 2.760 | 2.830 | 2.610 | 2.660 | 1,238,909 | -0.09(-3.27%) |
Oct 19, 2011 | 2.930 | 2.940 | 2.680 | 2.750 | 1,461,350 | -0.17(-5.82%) |
Oct 18, 2011 | 2.910 | 2.980 | 2.720 | 2.920 | 1,185,051 | +0.03(+1.04%) |
Oct 17, 2011 | 2.870 | 2.960 | 2.840 | 2.890 | 860,356 | +0.02(+0.70%) |
Oct 14, 2011 | 3.020 | 3.050 | 2.740 | 2.870 | 2,677,531 | -0.21(-6.82%) |
Oct 13, 2011 | 3.050 | 3.120 | 2.990 | 3.080 | 1,174,039 | -0.01(-0.32%) |
Oct 12, 2011 | 3.140 | 3.160 | 3.060 | 3.090 | 743,345 | -0.05(-1.59%) |
Oct 11, 2011 | 3.140 | 3.200 | 3.080 | 3.140 | 840,123 | -0.04(-1.26%) |
Oct 10, 2011 | 3.110 | 3.180 | 3.050 | 3.180 | 868,685 | +0.16(+5.30%) |
Oct 07, 2011 | 3.180 | 3.190 | 3.010 | 3.020 | 1,283,896 | -0.14(-4.43%) |
Oct 06, 2011 | 3.100 | 3.170 | 3.050 | 3.160 | 1,062,132 | +0.10(+3.27%) |
Oct 05, 2011 | 2.990 | 3.090 | 2.960 | 3.060 | 1,421,672 | +0.19(+6.62%) |
Oct 04, 2011 | 2.720 | 2.890 | 2.580 | 2.870 | 1,642,591 | +0.15(+5.51%) |
Oct 03, 2011 | 3.050 | 3.060 | 2.710 | 2.720 | 2,145,106 | -0.28(-9.33%) |
Sep 30, 2011 | 2.980 | 3.041 | 2.950 | 3.000 | 1,099,264 | -0.02(-0.66%) |
Sep 29, 2011 | 3.120 | 3.140 | 2.900 | 3.020 | 1,253,382 | -0.01(-0.33%) |
Sep 28, 2011 | 3.210 | 3.250 | 3.020 | 3.030 | 1,196,060 | -0.17(-5.31%) |
Sep 27, 2011 | 3.280 | 3.300 | 3.180 | 3.200 | 1,117,888 | +0.05(+1.59%) |
Sep 26, 2011 | 3.230 | 3.250 | 3.060 | 3.150 | 757,525 | +0.00(+0.00%) |
Sep 23, 2011 | 3.090 | 3.290 | 3.080 | 3.150 | 1,290,263 | +0.05(+1.61%) |
Sep 22, 2011 | 3.160 | 3.250 | 3.080 | 3.100 | 2,003,401 | -0.21(-6.34%) |
Sep 21, 2011 | 3.400 | 3.530 | 3.300 | 3.310 | 1,663,345 | -0.08(-2.36%) |
Sep 20, 2011 | 3.590 | 3.640 | 3.350 | 3.390 | 1,944,562 | -0.14(-3.97%) |
Sep 19, 2011 | 3.760 | 3.790 | 3.450 | 3.530 | 8,680,309 | -0.29(-7.59%) |
Sep 16, 2011 | 3.960 | 3.960 | 3.817 | 3.820 | 1,098,299 | -0.09(-2.30%) |
Sep 15, 2011 | 3.990 | 4.030 | 3.870 | 3.910 | 694,657 | -0.03(-0.76%) |
Sep 14, 2011 | 3.990 | 4.030 | 3.900 | 3.940 | 747,427 | -0.03(-0.76%) |
Sep 13, 2011 | 3.910 | 3.970 | 3.860 | 3.970 | 857,701 | +0.09(+2.32%) |
Sep 12, 2011 | 3.780 | 3.970 | 3.760 | 3.880 | 996,392 | +0.03(+0.78%) |
Sep 09, 2011 | 3.930 | 3.985 | 3.810 | 3.850 | 1,037,212 | -0.10(-2.53%) |
Sep 08, 2011 | 4.060 | 4.150 | 3.920 | 3.950 | 1,202,999 | -0.10(-2.47%) |
Sep 07, 2011 | 3.950 | 4.280 | 3.930 | 4.050 | 2,793,687 | +0.21(+5.47%) |
Sep 06, 2011 | 3.750 | 3.870 | 3.570 | 3.840 | 956,669 | -0.01(-0.26%) |
Sep 02, 2011 | 3.850 | 4.040 | 3.750 | 3.850 | 876,233 | -0.16(-3.99%) |
Sep 01, 2011 | 4.110 | 4.250 | 3.979 | 4.010 | 1,247,910 | -0.06(-1.47%) |
Aug 31, 2011 | 4.000 | 4.230 | 3.950 | 4.070 | 2,614,505 | +0.28(+7.39%) |
Aug 30, 2011 | 3.870 | 3.980 | 3.780 | 3.790 | 1,231,935 | -0.10(-2.57%) |
Aug 29, 2011 | 3.750 | 3.890 | 3.710 | 3.890 | 770,268 | +0.19(+5.14%) |
Aug 26, 2011 | 3.480 | 3.710 | 3.450 | 3.700 | 782,935 | +0.17(+4.82%) |
Aug 25, 2011 | 3.730 | 3.740 | 3.530 | 3.530 | 719,999 | -0.18(-4.85%) |
Aug 24, 2011 | 3.740 | 3.800 | 3.600 | 3.710 | 808,969 | -0.10(-2.62%) |
Aug 23, 2011 | 3.690 | 3.810 | 3.610 | 3.810 | 891,153 | +0.12(+3.25%) |
Aug 22, 2011 | 3.710 | 3.809 | 3.640 | 3.690 | 923,461 | +0.14(+3.94%) |
Aug 19, 2011 | 3.440 | 3.660 | 3.430 | 3.550 | 1,094,084 | +0.00(+0.00%) |
Aug 18, 2011 | 3.780 | 3.800 | 3.550 | 3.550 | 1,539,428 | -0.37(-9.44%) |
Aug 17, 2011 | 3.960 | 4.110 | 3.870 | 3.920 | 1,017,433 | -0.03(-0.76%) |
Aug 16, 2011 | 3.930 | 4.150 | 3.890 | 3.950 | 1,341,529 | -0.07(-1.74%) |
Aug 15, 2011 | 3.870 | 4.050 | 3.780 | 4.020 | 1,988,273 | +0.33(+8.94%) |
Aug 12, 2011 | 3.300 | 3.695 | 3.300 | 3.690 | 2,367,422 | +0.45(+13.89%) |
Aug 11, 2011 | 3.180 | 3.320 | 3.090 | 3.240 | 2,377,417 | +0.25(+8.36%) |
Aug 10, 2011 | 3.100 | 3.190 | 2.980 | 2.990 | 2,451,571 | -0.13(-4.17%) |
Aug 09, 2011 | 3.220 | 3.290 | 3.000 | 3.120 | 2,660,597 | +0.12(+4.00%) |
Aug 08, 2011 | 3.310 | 3.340 | 3.000 | 3.000 | 2,460,193 | -0.48(-13.79%) |
Aug 05, 2011 | 3.770 | 3.860 | 3.380 | 3.480 | 1,899,269 | -0.26(-6.95%) |
Aug 04, 2011 | 4.170 | 4.170 | 3.740 | 3.740 | 1,875,577 | -0.47(-11.16%) |
Aug 03, 2011 | 4.310 | 4.370 | 4.050 | 4.210 | 1,243,881 | -0.09(-2.09%) |
Aug 02, 2011 | 4.550 | 4.600 | 4.300 | 4.300 | 901,672 | -0.27(-5.91%) |
Aug 01, 2011 | 4.510 | 4.700 | 4.470 | 4.570 | 867,458 | +0.16(+3.63%) |
Jul 29, 2011 | 4.410 | 4.510 | 4.320 | 4.410 | 516,397 | -0.04(-0.90%) |
Jul 28, 2011 | 4.400 | 4.570 | 4.320 | 4.450 | 585,298 | +0.03(+0.68%) |
Jul 27, 2011 | 4.570 | 4.610 | 4.410 | 4.420 | 1,131,036 | -0.06(-1.34%) |
Jul 26, 2011 | 4.650 | 4.700 | 4.470 | 4.480 | 1,450,990 | -0.17(-3.66%) |
Jul 25, 2011 | 4.710 | 4.820 | 4.630 | 4.650 | 503,605 | -0.09(-1.90%) |
Jul 22, 2011 | 4.790 | 4.850 | 4.740 | 4.740 | 355,401 | -0.08(-1.66%) |
Jul 21, 2011 | 4.810 | 4.860 | 4.750 | 4.820 | 452,509 | +0.05(+1.05%) |
Jul 20, 2011 | 4.690 | 4.770 | 4.650 | 4.770 | 450,568 | +0.08(+1.71%) |
Jul 19, 2011 | 4.790 | 4.860 | 4.610 | 4.690 | 1,233,469 | -0.05(-1.05%) |
Jul 18, 2011 | 4.870 | 4.900 | 4.620 | 4.740 | 1,546,903 | -0.17(-3.46%) |
Jul 15, 2011 | 4.920 | 4.990 | 4.850 | 4.910 | 602,955 | +0.01(+0.20%) |
Jul 14, 2011 | 4.960 | 5.050 | 4.830 | 4.900 | 909,047 | -0.03(-0.61%) |
Jul 13, 2011 | 4.860 | 5.000 | 4.820 | 4.930 | 550,497 | +0.11(+2.28%) |
Jul 12, 2011 | 4.850 | 4.891 | 4.805 | 4.820 | 493,763 | -0.06(-1.23%) |
Jul 11, 2011 | 4.880 | 4.935 | 4.810 | 4.880 | 507,420 | -0.06(-1.21%) |
Jul 08, 2011 | 4.780 | 4.950 | 4.750 | 4.940 | 596,593 | +0.05(+1.02%) |
Jul 07, 2011 | 4.960 | 4.990 | 4.830 | 4.890 | 881,185 | -0.03(-0.61%) |
Jul 06, 2011 | 4.810 | 4.950 | 4.810 | 4.920 | 642,205 | +0.08(+1.65%) |
Jul 05, 2011 | 4.850 | 4.890 | 4.760 | 4.840 | 886,880 | -0.05(-1.02%) |
Jul 01, 2011 | 4.710 | 4.920 | 4.680 | 4.890 | 1,182,305 | +0.16(+3.38%) |
Jun 30, 2011 | 4.650 | 4.800 | 4.650 | 4.730 | 1,350,758 | +0.11(+2.38%) |
Jun 29, 2011 | 4.730 | 4.750 | 4.615 | 4.620 | 729,932 | -0.04(-0.86%) |
Jun 28, 2011 | 4.570 | 4.695 | 4.520 | 4.660 | 854,807 | +0.13(+2.87%) |
Jun 27, 2011 | 4.670 | 4.700 | 4.480 | 4.530 | 1,040,152 | -0.09(-1.95%) |
Jun 24, 2011 | 4.640 | 4.700 | 4.480 | 4.620 | 2,056,432 | -0.03(-0.65%) |
Jun 23, 2011 | 4.290 | 4.705 | 4.270 | 4.650 | 1,376,688 | +0.27(+6.16%) |
Jun 22, 2011 | 4.380 | 4.420 | 4.280 | 4.380 | 984,864 | -0.01(-0.23%) |
Jun 21, 2011 | 4.320 | 4.471 | 4.260 | 4.390 | 812,686 | +0.11(+2.57%) |
Jun 20, 2011 | 4.260 | 4.330 | 4.200 | 4.280 | 770,672 | -0.04(-0.93%) |
Jun 17, 2011 | 4.480 | 4.580 | 4.225 | 4.320 | 1,386,508 | -0.12(-2.70%) |
Jun 16, 2011 | 4.430 | 4.520 | 4.340 | 4.440 | 1,200,282 | +0.04(+0.91%) |
Jun 15, 2011 | 4.460 | 4.525 | 4.360 | 4.400 | 1,019,031 | -0.13(-2.87%) |
Jun 14, 2011 | 4.530 | 4.590 | 4.480 | 4.530 | 962,282 | +0.08(+1.80%) |
Jun 13, 2011 | 4.590 | 4.700 | 4.440 | 4.450 | 1,147,359 | -0.10(-2.20%) |
Jun 10, 2011 | 4.740 | 4.810 | 4.540 | 4.550 | 1,507,207 | -0.19(-4.01%) |
Jun 09, 2011 | 4.800 | 4.915 | 4.730 | 4.740 | 995,206 | -0.07(-1.46%) |
Jun 08, 2011 | 4.780 | 4.895 | 4.740 | 4.810 | 759,782 | +0.06(+1.26%) |
Jun 07, 2011 | 4.950 | 5.000 | 4.750 | 4.750 | 1,786,381 | -0.12(-2.46%) |
Jun 06, 2011 | 5.080 | 5.100 | 4.850 | 4.870 | 2,585,714 | -0.23(-4.51%) |
Jun 03, 2011 | 5.110 | 5.170 | 5.070 | 5.100 | 752,251 | +0.06(+1.19%) |
May 24, 2011 | 5.080 | 5.180 | 5.030 | 5.040 | 1,164,786 | -0.03(-0.59%) |
May 23, 2011 | 5.110 | 5.120 | 5.030 | 5.070 | 739,230 | -0.12(-2.31%) |
May 20, 2011 | 5.250 | 5.260 | 5.100 | 5.190 | 949,201 | -0.03(-0.57%) |
May 19, 2011 | 5.260 | 5.260 | 5.090 | 5.220 | 1,346,619 | +0.09(+1.75%) |
May 18, 2011 | 5.120 | 5.190 | 5.050 | 5.130 | 1,278,208 | +0.04(+0.79%) |
May 17, 2011 | 4.920 | 5.100 | 4.890 | 5.090 | 1,978,974 | +0.20(+4.09%) |
May 16, 2011 | 5.000 | 5.030 | 4.860 | 4.890 | 862,141 | -0.12(-2.40%) |
May 13, 2011 | 5.090 | 5.150 | 4.960 | 5.010 | 1,032,588 | -0.09(-1.76%) |
May 12, 2011 | 5.000 | 5.160 | 4.910 | 5.100 | 1,060,144 | +0.06(+1.19%) |
May 11, 2011 | 5.170 | 5.170 | 4.990 | 5.040 | 1,454,372 | -0.15(-2.89%) |
May 10, 2011 | 5.140 | 5.340 | 5.070 | 5.190 | 2,037,577 | +0.10(+1.96%) |
May 09, 2011 | 4.720 | 5.100 | 4.600 | 5.090 | 2,960,197 | +0.50(+10.89%) |
May 06, 2011 | 4.660 | 4.740 | 4.580 | 4.590 | 2,459,478 | -0.01(-0.22%) |
May 05, 2011 | 4.850 | 4.851 | 4.533 | 4.600 | 2,435,757 | -0.24(-4.96%) |
May 04, 2011 | 4.830 | 4.950 | 4.720 | 4.840 | 2,433,486 | -0.08(-1.63%) |
May 03, 2011 | 5.160 | 5.220 | 4.850 | 4.920 | 2,867,750 | -0.28(-5.38%) |
May 02, 2011 | 5.350 | 5.470 | 5.190 | 5.200 | 2,092,874 | -0.09(-1.70%) |
Apr 29, 2011 | 5.350 | 5.350 | 5.240 | 5.290 | 1,312,907 | +0.06(+1.15%) |
Apr 28, 2011 | 5.130 | 5.290 | 5.090 | 5.230 | 1,315,421 | +0.07(+1.36%) |
Apr 27, 2011 | 5.100 | 5.180 | 5.050 | 5.160 | 863,382 | +0.06(+1.18%) |
Apr 26, 2011 | 4.980 | 5.150 | 4.960 | 5.100 | 978,504 | +0.12(+2.41%) |
Apr 25, 2011 | 5.039 | 5.069 | 4.980 | 4.980 | 585,011 | -0.07(-1.39%) |
Apr 21, 2011 | 5.080 | 5.090 | 5.000 | 5.050 | 544,243 | +0.01(+0.20%) |
Apr 20, 2011 | 4.970 | 5.110 | 4.970 | 5.040 | 720,083 | +0.07(+1.41%) |
Apr 19, 2011 | 5.010 | 5.080 | 4.970 | 4.970 | 618,196 | +0.01(+0.20%) |
Apr 18, 2011 | 5.150 | 5.170 | 4.950 | 4.960 | 1,181,591 | -0.17(-3.31%) |
Apr 15, 2011 | 4.960 | 5.140 | 4.950 | 5.130 | 1,175,021 | +0.16(+3.22%) |
Apr 14, 2011 | 5.050 | 5.110 | 4.920 | 4.970 | 1,544,683 | -0.08(-1.58%) |
Apr 13, 2011 | 5.120 | 5.170 | 5.000 | 5.050 | 1,073,041 | +0.04(+0.80%) |
Apr 12, 2011 | 4.980 | 5.170 | 4.930 | 5.010 | 1,182,597 | +0.01(+0.20%) |
Apr 11, 2011 | 5.150 | 5.210 | 4.860 | 5.000 | 2,068,352 | -0.13(-2.53%) |
Apr 08, 2011 | 5.460 | 5.460 | 5.040 | 5.130 | 1,581,854 | -0.27(-5.00%) |
Apr 07, 2011 | 5.370 | 5.450 | 5.250 | 5.400 | 1,700,876 | +0.02(+0.37%) |
Apr 06, 2011 | 5.270 | 5.440 | 5.180 | 5.380 | 2,326,687 | +0.19(+3.66%) |
Apr 05, 2011 | 5.040 | 5.240 | 5.020 | 5.190 | 1,673,149 | +0.17(+3.39%) |
Apr 04, 2011 | 5.100 | 5.120 | 4.990 | 5.020 | 1,101,163 | -0.04(-0.79%) |
Apr 01, 2011 | 5.050 | 5.100 | 4.940 | 5.060 | 938,976 | +0.06(+1.20%) |
Mar 31, 2011 | 5.110 | 5.110 | 4.960 | 5.000 | 1,732,161 | -0.13(-2.53%) |
Mar 30, 2011 | 5.130 | 5.340 | 5.020 | 5.130 | 1,743,089 | -0.06(-1.16%) |
Mar 29, 2011 | 5.010 | 5.190 | 5.000 | 5.190 | 2,427,238 | +0.19(+3.80%) |
Mar 28, 2011 | 4.900 | 5.210 | 4.900 | 5.000 | 4,352,590 | +0.12(+2.35%) |
Mar 25, 2011 | 4.810 | 4.970 | 4.790 | 4.885 | 1,890,006 | +0.08(+1.56%) |
Mar 24, 2011 | 4.560 | 4.820 | 4.560 | 4.810 | 2,268,325 | +0.28(+6.18%) |
Mar 23, 2011 | 4.420 | 4.650 | 4.390 | 4.530 | 2,603,037 | +0.20(+4.62%) |
Mar 22, 2011 | 4.240 | 4.379 | 4.210 | 4.330 | 1,080,594 | +0.12(+2.85%) |
Mar 21, 2011 | 4.280 | 4.330 | 4.190 | 4.210 | 666,326 | +0.00(+0.00%) |
Mar 18, 2011 | 4.200 | 4.300 | 4.170 | 4.210 | 605,885 | +0.07(+1.69%) |
Mar 17, 2011 | 4.310 | 4.310 | 4.110 | 4.140 | 630,146 | -0.06(-1.43%) |
Mar 16, 2011 | 4.410 | 4.430 | 4.149 | 4.200 | 1,092,622 | -0.12(-2.78%) |
Mar 15, 2011 | 4.270 | 4.370 | 4.180 | 4.320 | 847,085 | -0.09(-2.04%) |
Mar 14, 2011 | 4.250 | 4.450 | 4.200 | 4.410 | 1,311,606 | +0.09(+2.08%) |
Mar 11, 2011 | 4.000 | 4.390 | 3.980 | 4.320 | 1,688,162 | +0.24(+5.88%) |
Mar 10, 2011 | 3.870 | 4.150 | 3.750 | 4.080 | 1,570,204 | +0.19(+4.88%) |
Mar 09, 2011 | 3.910 | 4.070 | 3.870 | 3.890 | 1,602,850 | +0.02(+0.65%) |
Mar 08, 2011 | 3.830 | 3.940 | 3.820 | 3.865 | 674,550 | +0.03(+0.65%) |
Mar 07, 2011 | 4.000 | 4.000 | 3.790 | 3.840 | 658,118 | -0.03(-0.78%) |
Mar 04, 2011 | 3.860 | 3.970 | 3.860 | 3.870 | 774,906 | +0.03(+0.78%) |
Mar 03, 2011 | 3.870 | 3.880 | 3.810 | 3.840 | 564,520 | -0.01(-0.26%) |
Mar 02, 2011 | 3.860 | 3.890 | 3.810 | 3.850 | 1,040,377 | -0.02(-0.52%) |
Mar 01, 2011 | 3.980 | 4.000 | 3.870 | 3.870 | 835,723 | -0.08(-2.03%) |
Feb 28, 2011 | 3.960 | 4.000 | 3.870 | 3.950 | 651,279 | +0.01(+0.25%) |
Feb 25, 2011 | 3.900 | 3.950 | 3.820 | 3.940 | 470,462 | +0.09(+2.34%) |
Feb 24, 2011 | 3.810 | 3.880 | 3.780 | 3.850 | 568,882 | +0.03(+0.79%) |
Feb 23, 2011 | 3.880 | 3.940 | 3.800 | 3.820 | 762,400 | -0.06(-1.55%) |
Feb 22, 2011 | 4.030 | 4.040 | 3.870 | 3.880 | 895,835 | -0.17(-4.20%) |
Feb 18, 2011 | 4.070 | 4.130 | 4.000 | 4.050 | 789,197 | +0.00(+0.00%) |
Feb 17, 2011 | 4.070 | 4.130 | 3.980 | 4.050 | 595,330 | -0.03(-0.74%) |
Feb 16, 2011 | 3.930 | 4.090 | 3.880 | 4.080 | 1,121,097 | +0.18(+4.62%) |
Feb 15, 2011 | 3.930 | 3.970 | 3.870 | 3.900 | 591,979 | -0.03(-0.76%) |
Feb 14, 2011 | 3.900 | 3.980 | 3.900 | 3.930 | 465,965 | +0.03(+0.77%) |
Feb 11, 2011 | 3.960 | 3.980 | 3.870 | 3.900 | 1,198,327 | -0.07(-1.76%) |
Feb 10, 2011 | 3.900 | 3.990 | 3.870 | 3.970 | 1,260,155 | +0.04(+1.02%) |
Feb 09, 2011 | 3.950 | 3.970 | 3.900 | 3.930 | 906,210 | -0.02(-0.51%) |
Feb 08, 2011 | 4.020 | 4.070 | 3.920 | 3.950 | 1,763,022 | -0.09(-2.23%) |
Feb 07, 2011 | 4.010 | 4.110 | 4.010 | 4.040 | 417,039 | +0.02(+0.50%) |
Feb 04, 2011 | 4.100 | 4.110 | 3.990 | 4.020 | 569,626 | -0.10(-2.43%) |
Feb 03, 2011 | 4.130 | 4.160 | 4.020 | 4.120 | 398,288 | -0.03(-0.72%) |
Feb 02, 2011 | 4.030 | 4.195 | 4.030 | 4.150 | 451,548 | +0.09(+2.22%) |
Feb 01, 2011 | 4.020 | 4.150 | 3.940 | 4.060 | 718,196 | +0.06(+1.50%) |
Jan 31, 2011 | 4.170 | 4.170 | 4.000 | 4.000 | 737,837 | -0.16(-3.85%) |
Jan 28, 2011 | 4.130 | 4.200 | 4.050 | 4.160 | 977,192 | +0.07(+1.71%) |
Jan 27, 2011 | 3.980 | 4.120 | 3.960 | 4.090 | 734,048 | +0.09(+2.25%) |
Jan 26, 2011 | 3.990 | 4.050 | 3.890 | 4.000 | 564,565 | +0.03(+0.76%) |
Jan 25, 2011 | 4.000 | 4.050 | 3.870 | 3.970 | 950,179 | -0.03(-0.75%) |
Jan 24, 2011 | 3.850 | 4.060 | 3.790 | 4.000 | 1,164,381 | +0.15(+3.90%) |
Jan 21, 2011 | 3.800 | 4.015 | 3.780 | 3.850 | 1,148,039 | +0.04(+1.05%) |
Jan 20, 2011 | 3.870 | 3.900 | 3.710 | 3.810 | 1,779,869 | -0.04(-1.04%) |
Jan 19, 2011 | 4.102 | 4.130 | 3.850 | 3.850 | 2,194,792 | -0.26(-6.33%) |
Jan 18, 2011 | 4.180 | 4.240 | 4.110 | 4.110 | 718,006 | -0.10(-2.38%) |
Jan 14, 2011 | 4.350 | 4.370 | 4.190 | 4.210 | 988,613 | -0.16(-3.66%) |
Jan 13, 2011 | 4.380 | 4.440 | 4.300 | 4.370 | 611,422 | -0.03(-0.68%) |
Jan 12, 2011 | 4.410 | 4.500 | 4.350 | 4.400 | 512,916 | +0.04(+0.92%) |
Jan 11, 2011 | 4.360 | 4.480 | 4.330 | 4.360 | 770,737 | +0.01(+0.23%) |
Jan 10, 2011 | 4.250 | 4.390 | 4.150 | 4.350 | 1,201,575 | +0.10(+2.35%) |
Jan 07, 2011 | 4.400 | 4.430 | 4.200 | 4.250 | 1,389,479 | -0.14(-3.19%) |
Jan 06, 2011 | 4.460 | 4.560 | 4.350 | 4.390 | 1,242,157 | -0.11(-2.44%) |
Jan 05, 2011 | 4.550 | 4.630 | 4.470 | 4.500 | 884,382 | -0.06(-1.32%) |
Jan 04, 2011 | 4.590 | 4.790 | 4.510 | 4.560 | 1,679,112 | -0.22(-4.60%) |