Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.990 | 3.050 | 2.950 | 2.950 | 16,669 | -0.05(-1.67%) |
Apr 27, 2012 | 2.944 | 3.000 | 2.900 | 3.000 | 6,750 | +0.06(+2.04%) |
Apr 26, 2012 | 2.928 | 3.000 | 2.880 | 2.940 | 14,280 | +0.03(+1.03%) |
Apr 25, 2012 | 2.890 | 2.960 | 2.880 | 2.910 | 7,557 | -0.01(-0.34%) |
Apr 24, 2012 | 2.850 | 2.950 | 2.840 | 2.920 | 10,622 | +0.07(+2.46%) |
Apr 23, 2012 | 2.960 | 3.090 | 2.760 | 2.850 | 49,355 | -0.12(-4.04%) |
Apr 20, 2012 | 2.990 | 3.006 | 2.950 | 2.970 | 7,332 | -0.03(-1.00%) |
Apr 19, 2012 | 3.010 | 3.010 | 2.950 | 3.000 | 17,166 | -0.02(-0.66%) |
Apr 18, 2012 | 3.060 | 3.070 | 2.926 | 3.020 | 33,430 | -0.07(-2.27%) |
Apr 17, 2012 | 3.060 | 3.095 | 3.050 | 3.090 | 10,803 | +0.01(+0.32%) |
Apr 16, 2012 | 3.100 | 3.100 | 3.050 | 3.080 | 7,200 | +0.00(+0.00%) |
Apr 13, 2012 | 3.210 | 3.210 | 3.080 | 3.080 | 7,164 | -0.13(-4.05%) |
Apr 12, 2012 | 3.240 | 3.250 | 3.140 | 3.210 | 13,851 | +0.01(+0.31%) |
Apr 11, 2012 | 3.260 | 3.260 | 3.200 | 3.200 | 11,269 | -0.05(-1.54%) |
Apr 10, 2012 | 3.310 | 3.310 | 3.200 | 3.250 | 19,954 | -0.06(-1.66%) |
Apr 09, 2012 | 3.310 | 3.320 | 3.250 | 3.305 | 10,344 | -0.00(-0.15%) |
Apr 05, 2012 | 3.320 | 3.370 | 3.310 | 3.310 | 5,547 | -0.03(-0.90%) |
Apr 04, 2012 | 3.320 | 3.360 | 3.260 | 3.340 | 13,664 | -0.01(-0.30%) |
Apr 03, 2012 | 3.360 | 3.390 | 3.350 | 3.350 | 7,015 | +0.00(+0.00%) |
Apr 02, 2012 | 3.350 | 3.450 | 3.350 | 3.350 | 42,890 | +0.00(+0.00%) |
Mar 30, 2012 | 3.365 | 3.490 | 3.350 | 3.350 | 13,177 | +0.00(+0.00%) |
Mar 29, 2012 | 3.360 | 3.390 | 3.350 | 3.350 | 7,354 | -0.02(-0.59%) |
Mar 28, 2012 | 3.360 | 3.390 | 3.350 | 3.370 | 6,666 | +0.04(+1.20%) |
Mar 27, 2012 | 3.340 | 3.360 | 3.250 | 3.330 | 10,904 | +0.00(+0.00%) |
Mar 26, 2012 | 3.330 | 3.500 | 3.330 | 3.330 | 17,900 | -0.05(-1.48%) |
Mar 23, 2012 | 3.350 | 3.413 | 3.340 | 3.380 | 10,723 | -0.03(-0.88%) |
Mar 22, 2012 | 3.440 | 3.460 | 3.330 | 3.410 | 21,956 | -0.04(-1.16%) |
Mar 21, 2012 | 3.400 | 3.534 | 3.400 | 3.450 | 22,455 | +0.10(+2.99%) |
Mar 20, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 16,655 | +0.02(+0.60%) |
Mar 19, 2012 | 3.330 | 3.390 | 3.320 | 3.330 | 16,432 | +0.00(+0.00%) |
Mar 16, 2012 | 3.480 | 3.560 | 3.330 | 3.330 | 11,351 | -0.17(-4.86%) |
Mar 15, 2012 | 3.460 | 3.520 | 3.390 | 3.500 | 12,263 | +0.03(+0.86%) |
Mar 14, 2012 | 3.440 | 3.470 | 3.440 | 3.470 | 450 | +0.02(+0.58%) |
Mar 13, 2012 | 3.380 | 3.490 | 3.350 | 3.450 | 34,168 | +0.05(+1.47%) |
Mar 12, 2012 | 3.320 | 3.450 | 3.320 | 3.400 | 14,015 | +0.12(+3.66%) |
Mar 09, 2012 | 3.250 | 3.400 | 3.214 | 3.280 | 5,341 | +0.06(+1.86%) |
Mar 08, 2012 | 3.240 | 3.300 | 3.180 | 3.220 | 26,932 | +0.00(+0.00%) |
Mar 07, 2012 | 3.290 | 3.390 | 3.220 | 3.220 | 118,610 | -0.03(-0.92%) |
Mar 06, 2012 | 3.290 | 3.322 | 3.250 | 3.250 | 6,425 | -0.02(-0.61%) |
Mar 05, 2012 | 3.170 | 3.270 | 3.150 | 3.270 | 51,950 | +0.13(+4.14%) |
Mar 02, 2012 | 3.250 | 3.250 | 3.090 | 3.140 | 219,040 | -0.11(-3.38%) |
Mar 01, 2012 | 3.380 | 3.400 | 3.050 | 3.250 | 229,664 | -0.09(-2.69%) |
Feb 29, 2012 | 3.780 | 3.780 | 3.230 | 3.340 | 224,899 | -0.43(-11.41%) |
Feb 28, 2012 | 3.810 | 3.850 | 3.720 | 3.770 | 17,559 | -0.05(-1.41%) |
Feb 27, 2012 | 3.980 | 3.980 | 3.770 | 3.824 | 26,932 | -0.14(-3.43%) |
Feb 24, 2012 | 4.090 | 4.100 | 3.900 | 3.960 | 47,596 | -0.30(-7.04%) |
Feb 23, 2012 | 4.060 | 4.370 | 4.000 | 4.260 | 71,920 | +0.18(+4.41%) |
Feb 22, 2012 | 4.160 | 4.200 | 4.080 | 4.080 | 17,122 | -0.10(-2.39%) |
Feb 21, 2012 | 4.250 | 4.280 | 4.160 | 4.180 | 19,103 | -0.06(-1.42%) |
Feb 17, 2012 | 4.200 | 4.290 | 4.200 | 4.240 | 25,082 | +0.00(+0.00%) |
Feb 16, 2012 | 4.260 | 4.322 | 4.120 | 4.240 | 13,680 | -0.04(-0.93%) |
Feb 15, 2012 | 4.160 | 4.520 | 4.160 | 4.280 | 40,709 | +0.04(+0.94%) |
Feb 14, 2012 | 4.240 | 4.260 | 4.200 | 4.240 | 37,400 | +0.05(+1.19%) |
Feb 13, 2012 | 4.140 | 4.220 | 4.094 | 4.190 | 21,576 | +0.05(+1.31%) |
Feb 10, 2012 | 4.210 | 4.210 | 4.070 | 4.136 | 30,768 | -0.11(-2.64%) |
Feb 09, 2012 | 4.080 | 4.379 | 4.050 | 4.248 | 43,994 | +0.19(+4.63%) |
Feb 08, 2012 | 4.090 | 4.110 | 4.040 | 4.060 | 14,862 | -0.04(-0.98%) |
Feb 07, 2012 | 4.020 | 4.150 | 4.000 | 4.100 | 43,285 | +0.04(+0.99%) |
Feb 06, 2012 | 4.130 | 4.130 | 4.050 | 4.060 | 6,727 | -0.04(-0.98%) |
Feb 03, 2012 | 4.090 | 4.160 | 3.990 | 4.100 | 82,834 | +0.04(+0.99%) |
Feb 02, 2012 | 4.060 | 4.120 | 3.910 | 4.060 | 52,258 | +0.05(+1.25%) |
Feb 01, 2012 | 4.050 | 4.088 | 3.671 | 4.010 | 90,732 | +0.04(+1.01%) |
Jan 31, 2012 | 3.530 | 4.250 | 3.390 | 3.970 | 295,089 | +0.46(+13.11%) |
Jan 30, 2012 | 3.510 | 3.540 | 3.470 | 3.510 | 21,358 | -0.03(-0.85%) |
Jan 27, 2012 | 3.510 | 3.560 | 3.420 | 3.540 | 22,843 | +0.00(+0.00%) |
Jan 26, 2012 | 3.400 | 3.610 | 3.400 | 3.540 | 41,156 | +0.15(+4.42%) |
Jan 25, 2012 | 3.430 | 3.430 | 3.320 | 3.390 | 12,000 | -0.04(-1.17%) |
Jan 24, 2012 | 3.390 | 3.460 | 3.390 | 3.430 | 6,660 | +0.05(+1.48%) |
Jan 23, 2012 | 3.340 | 3.430 | 3.310 | 3.380 | 7,385 | +0.04(+1.20%) |
Jan 20, 2012 | 3.440 | 3.500 | 3.320 | 3.340 | 12,010 | -0.10(-2.91%) |
Jan 19, 2012 | 3.450 | 3.460 | 3.340 | 3.440 | 27,382 | -0.01(-0.29%) |
Jan 18, 2012 | 3.360 | 3.480 | 3.360 | 3.450 | 7,818 | +0.05(+1.47%) |
Jan 17, 2012 | 3.410 | 3.450 | 3.400 | 3.400 | 9,408 | -0.01(-0.29%) |
Jan 13, 2012 | 3.450 | 3.460 | 3.300 | 3.410 | 26,588 | -0.06(-1.73%) |
Jan 12, 2012 | 3.390 | 3.560 | 3.390 | 3.470 | 53,102 | +0.02(+0.58%) |
Jan 11, 2012 | 3.340 | 3.550 | 3.340 | 3.450 | 12,348 | +0.09(+2.68%) |
Jan 10, 2012 | 3.350 | 3.440 | 3.310 | 3.360 | 29,004 | -0.01(-0.30%) |
Jan 09, 2012 | 3.450 | 3.490 | 3.370 | 3.370 | 17,513 | -0.07(-2.03%) |
Jan 06, 2012 | 3.290 | 3.480 | 3.290 | 3.440 | 22,660 | +0.18(+5.52%) |
Jan 05, 2012 | 3.210 | 3.360 | 3.140 | 3.260 | 39,030 | +0.02(+0.62%) |
Jan 04, 2012 | 3.310 | 3.365 | 3.150 | 3.240 | 17,600 | -0.18(-5.26%) |
Dec 30, 2011 | 3.570 | 3.590 | 3.260 | 3.420 | 154,896 | +0.01(+0.29%) |
Dec 29, 2011 | 3.460 | 3.500 | 3.380 | 3.410 | 49,680 | -0.06(-1.73%) |
Dec 28, 2011 | 3.530 | 3.620 | 3.410 | 3.470 | 55,032 | -0.07(-1.98%) |
Dec 27, 2011 | 3.580 | 3.700 | 3.490 | 3.540 | 58,050 | -0.05(-1.39%) |
Dec 23, 2011 | 3.480 | 3.650 | 3.410 | 3.590 | 21,687 | +0.17(+4.97%) |
Dec 21, 2011 | 3.410 | 3.469 | 3.310 | 3.420 | 26,750 | -0.01(-0.29%) |
Dec 20, 2011 | 3.410 | 3.450 | 3.350 | 3.430 | 18,770 | +0.06(+1.78%) |
Dec 19, 2011 | 3.330 | 3.530 | 3.320 | 3.370 | 25,878 | +0.07(+2.12%) |
Dec 16, 2011 | 3.380 | 3.500 | 3.290 | 3.300 | 19,111 | -0.04(-1.20%) |
Dec 15, 2011 | 3.540 | 3.650 | 3.330 | 3.340 | 46,069 | -0.28(-7.73%) |
Dec 14, 2011 | 3.700 | 3.700 | 3.510 | 3.620 | 28,270 | -0.13(-3.47%) |
Dec 13, 2011 | 3.780 | 3.840 | 3.750 | 3.750 | 24,101 | -0.08(-2.09%) |
Dec 12, 2011 | 3.930 | 3.970 | 3.720 | 3.830 | 25,170 | -0.18(-4.49%) |
Dec 09, 2011 | 4.060 | 4.090 | 3.870 | 4.010 | 25,925 | +0.14(+3.62%) |
Dec 08, 2011 | 4.060 | 4.150 | 3.870 | 3.870 | 25,973 | -0.21(-5.15%) |
Dec 07, 2011 | 4.200 | 4.200 | 3.980 | 4.080 | 22,611 | -0.13(-3.09%) |
Dec 06, 2011 | 3.960 | 4.370 | 3.910 | 4.210 | 40,012 | +0.18(+4.47%) |
Dec 05, 2011 | 4.270 | 4.270 | 3.910 | 4.030 | 44,651 | -0.13(-3.12%) |
Dec 02, 2011 | 4.400 | 4.440 | 4.100 | 4.160 | 33,688 | -0.21(-4.81%) |
Dec 01, 2011 | 4.310 | 4.410 | 4.300 | 4.370 | 11,550 | +0.03(+0.69%) |
Nov 30, 2011 | 4.480 | 4.480 | 4.340 | 4.340 | 19,470 | +0.00(+0.00%) |
Nov 29, 2011 | 4.350 | 4.470 | 4.290 | 4.340 | 17,675 | -0.06(-1.36%) |
Nov 28, 2011 | 4.310 | 4.450 | 4.180 | 4.400 | 24,354 | +0.23(+5.52%) |
Nov 25, 2011 | 4.200 | 4.370 | 4.170 | 4.170 | 6,000 | -0.01(-0.24%) |
Nov 23, 2011 | 4.190 | 4.360 | 4.145 | 4.180 | 13,200 | -0.06(-1.42%) |
Nov 22, 2011 | 4.270 | 4.290 | 4.100 | 4.240 | 16,724 | -0.02(-0.47%) |
Nov 21, 2011 | 4.280 | 4.380 | 4.226 | 4.260 | 19,066 | -0.07(-1.62%) |
Nov 18, 2011 | 4.350 | 4.400 | 4.290 | 4.330 | 9,000 | -0.02(-0.46%) |
Nov 17, 2011 | 4.370 | 4.430 | 4.350 | 4.350 | 22,936 | -0.04(-0.91%) |
Nov 16, 2011 | 4.360 | 4.440 | 4.360 | 4.390 | 5,000 | -0.03(-0.68%) |
Nov 15, 2011 | 4.400 | 4.440 | 4.370 | 4.420 | 23,730 | -0.01(-0.23%) |
Nov 14, 2011 | 4.440 | 4.540 | 4.390 | 4.430 | 11,528 | -0.07(-1.56%) |
Nov 11, 2011 | 4.550 | 4.755 | 4.350 | 4.500 | 123,451 | -0.13(-2.81%) |
Nov 10, 2011 | 4.700 | 4.700 | 4.480 | 4.630 | 118,406 | -0.13(-2.73%) |
Nov 09, 2011 | 4.600 | 4.855 | 4.600 | 4.760 | 30,491 | +0.01(+0.21%) |
Nov 08, 2011 | 4.760 | 4.870 | 4.670 | 4.750 | 37,311 | +0.06(+1.28%) |
Nov 07, 2011 | 4.600 | 4.750 | 4.600 | 4.690 | 14,500 | +0.07(+1.52%) |
Nov 04, 2011 | 4.690 | 4.690 | 4.600 | 4.620 | 9,870 | -0.04(-0.86%) |
Nov 03, 2011 | 4.770 | 4.770 | 4.560 | 4.660 | 3,400 | -0.07(-1.48%) |
Nov 02, 2011 | 4.820 | 4.820 | 4.660 | 4.730 | 5,700 | -0.06(-1.25%) |
Nov 01, 2011 | 4.690 | 4.790 | 4.492 | 4.790 | 12,557 | -0.02(-0.42%) |
Oct 31, 2011 | 4.860 | 5.020 | 4.800 | 4.810 | 19,125 | -0.01(-0.21%) |
Oct 28, 2011 | 4.710 | 4.890 | 4.700 | 4.820 | 25,667 | +0.09(+1.90%) |
Oct 27, 2011 | 4.770 | 4.770 | 4.600 | 4.730 | 20,087 | +0.03(+0.64%) |
Oct 26, 2011 | 4.660 | 4.700 | 4.660 | 4.700 | 18,312 | +0.10(+2.17%) |
Oct 25, 2011 | 4.660 | 4.670 | 4.550 | 4.600 | 6,364 | -0.03(-0.65%) |
Oct 24, 2011 | 4.540 | 4.670 | 4.260 | 4.630 | 20,971 | +0.09(+1.98%) |
Oct 21, 2011 | 4.700 | 4.710 | 4.470 | 4.540 | 14,645 | -0.12(-2.58%) |
Oct 20, 2011 | 4.600 | 4.700 | 4.600 | 4.660 | 10,366 | +0.03(+0.65%) |
Oct 19, 2011 | 4.600 | 4.730 | 4.481 | 4.630 | 16,295 | +0.04(+0.76%) |
Oct 18, 2011 | 4.660 | 4.670 | 4.530 | 4.595 | 10,315 | -0.06(-1.18%) |
Oct 17, 2011 | 4.640 | 4.680 | 4.600 | 4.650 | 2,397 | +0.02(+0.43%) |
Oct 14, 2011 | 4.600 | 4.680 | 4.550 | 4.630 | 12,711 | +0.07(+1.54%) |
Oct 13, 2011 | 4.550 | 4.560 | 4.510 | 4.560 | 6,063 | +0.00(+0.00%) |
Oct 12, 2011 | 4.490 | 4.600 | 4.210 | 4.560 | 15,131 | +0.07(+1.56%) |
Oct 11, 2011 | 4.450 | 4.490 | 4.440 | 4.490 | 10,100 | +0.04(+0.90%) |
Oct 10, 2011 | 4.490 | 4.490 | 4.420 | 4.450 | 13,630 | +0.05(+1.14%) |
Oct 07, 2011 | 4.450 | 4.490 | 4.400 | 4.400 | 12,720 | -0.05(-1.12%) |
Oct 06, 2011 | 4.430 | 4.480 | 4.330 | 4.450 | 10,900 | +0.03(+0.68%) |
Oct 05, 2011 | 4.280 | 4.420 | 4.260 | 4.420 | 9,414 | +0.18(+4.25%) |
Oct 04, 2011 | 4.040 | 4.460 | 3.810 | 4.240 | 62,454 | +0.11(+2.66%) |
Oct 03, 2011 | 4.370 | 4.370 | 4.060 | 4.130 | 47,785 | -0.32(-7.19%) |
Sep 30, 2011 | 4.450 | 4.500 | 4.440 | 4.450 | 20,813 | +0.00(+0.00%) |
Sep 29, 2011 | 4.530 | 4.530 | 4.450 | 4.450 | 19,264 | +0.01(+0.23%) |
Sep 28, 2011 | 4.590 | 4.590 | 4.400 | 4.440 | 26,630 | -0.16(-3.48%) |
Sep 27, 2011 | 4.560 | 4.660 | 4.510 | 4.600 | 29,460 | +0.13(+2.91%) |
Sep 26, 2011 | 4.540 | 4.680 | 4.350 | 4.470 | 27,299 | -0.03(-0.67%) |
Sep 23, 2011 | 4.480 | 4.572 | 4.420 | 4.500 | 22,171 | +0.01(+0.22%) |
Sep 22, 2011 | 4.710 | 4.710 | 4.480 | 4.490 | 46,232 | -0.37(-7.61%) |
Sep 21, 2011 | 5.230 | 5.230 | 4.680 | 4.860 | 49,233 | -0.34(-6.54%) |
Sep 20, 2011 | 5.440 | 5.520 | 5.170 | 5.200 | 40,275 | -0.17(-3.17%) |
Sep 19, 2011 | 5.240 | 5.510 | 5.150 | 5.370 | 35,332 | -0.08(-1.47%) |
Sep 16, 2011 | 4.780 | 5.990 | 4.780 | 5.450 | 432,717 | +0.71(+14.98%) |
Sep 15, 2011 | 4.790 | 4.790 | 4.680 | 4.740 | 37,829 | +0.04(+0.85%) |
Sep 14, 2011 | 4.620 | 4.860 | 4.620 | 4.700 | 88,401 | +0.14(+3.07%) |
Sep 13, 2011 | 4.575 | 4.575 | 4.510 | 4.560 | 14,276 | +0.03(+0.66%) |
Sep 12, 2011 | 4.500 | 4.570 | 4.450 | 4.530 | 5,825 | +0.00(+0.00%) |
Sep 09, 2011 | 4.550 | 4.600 | 4.480 | 4.530 | 15,979 | -0.02(-0.44%) |
Sep 08, 2011 | 4.700 | 4.700 | 4.490 | 4.550 | 26,837 | -0.15(-3.19%) |
Sep 07, 2011 | 4.730 | 4.740 | 4.600 | 4.700 | 23,201 | +0.07(+1.51%) |
Sep 06, 2011 | 4.660 | 4.710 | 4.601 | 4.630 | 16,096 | -0.08(-1.70%) |
Sep 02, 2011 | 4.560 | 4.740 | 4.560 | 4.710 | 23,780 | +0.04(+0.86%) |
Sep 01, 2011 | 4.670 | 4.740 | 4.630 | 4.670 | 16,457 | -0.03(-0.64%) |
Aug 31, 2011 | 4.550 | 4.800 | 4.550 | 4.700 | 33,896 | +0.13(+2.84%) |
Aug 30, 2011 | 4.660 | 4.660 | 4.450 | 4.570 | 22,879 | -0.14(-2.97%) |
Aug 29, 2011 | 4.610 | 4.750 | 4.500 | 4.710 | 28,201 | +0.15(+3.29%) |
Aug 26, 2011 | 4.420 | 4.610 | 4.420 | 4.560 | 14,587 | +0.17(+3.87%) |
Aug 25, 2011 | 4.560 | 4.570 | 4.360 | 4.390 | 16,800 | -0.16(-3.52%) |
Aug 24, 2011 | 4.490 | 4.620 | 4.410 | 4.550 | 10,554 | +0.04(+0.89%) |
Aug 23, 2011 | 4.500 | 4.590 | 4.450 | 4.510 | 24,459 | +0.05(+1.12%) |
Aug 22, 2011 | 4.510 | 4.601 | 4.260 | 4.460 | 48,765 | +0.05(+1.13%) |
Aug 19, 2011 | 4.480 | 4.566 | 4.320 | 4.410 | 75,290 | -0.11(-2.43%) |
Aug 18, 2011 | 4.240 | 4.674 | 4.220 | 4.520 | 52,102 | +0.13(+2.96%) |
Aug 17, 2011 | 4.540 | 4.560 | 4.300 | 4.390 | 23,684 | -0.11(-2.44%) |
Aug 16, 2011 | 4.550 | 4.770 | 4.480 | 4.500 | 42,945 | -0.09(-1.96%) |
Aug 15, 2011 | 4.599 | 4.860 | 4.500 | 4.590 | 59,777 | +0.05(+1.10%) |
Aug 12, 2011 | 4.690 | 4.872 | 4.500 | 4.540 | 52,750 | -0.06(-1.30%) |
Aug 11, 2011 | 4.620 | 4.840 | 4.558 | 4.600 | 35,107 | -0.01(-0.22%) |
Aug 10, 2011 | 4.660 | 4.730 | 4.540 | 4.610 | 49,767 | -0.21(-4.36%) |
Aug 09, 2011 | 4.740 | 4.880 | 4.480 | 4.820 | 140,866 | +0.35(+7.83%) |
Aug 08, 2011 | 4.690 | 4.820 | 4.250 | 4.470 | 54,088 | -0.48(-9.70%) |
Aug 05, 2011 | 4.550 | 5.000 | 4.150 | 4.950 | 173,242 | -0.56(-10.16%) |
Aug 04, 2011 | 6.370 | 6.370 | 5.310 | 5.510 | 124,373 | -0.87(-13.64%) |
Aug 03, 2011 | 6.210 | 6.440 | 6.150 | 6.380 | 78,181 | +0.23(+3.74%) |
Aug 02, 2011 | 6.240 | 6.359 | 6.120 | 6.150 | 29,706 | -0.12(-1.91%) |
Aug 01, 2011 | 6.370 | 6.460 | 6.160 | 6.270 | 53,582 | +0.03(+0.48%) |
Jul 29, 2011 | 6.180 | 6.360 | 6.120 | 6.240 | 39,449 | +0.00(+0.00%) |
Jul 28, 2011 | 6.340 | 6.470 | 6.110 | 6.240 | 59,950 | -0.08(-1.27%) |
Jul 27, 2011 | 6.400 | 6.400 | 6.240 | 6.320 | 42,471 | -0.08(-1.25%) |
Jul 26, 2011 | 6.350 | 6.490 | 6.260 | 6.400 | 27,995 | +0.09(+1.43%) |
Jul 25, 2011 | 6.230 | 6.370 | 6.160 | 6.310 | 46,331 | +0.07(+1.12%) |
Jul 22, 2011 | 6.250 | 6.300 | 6.112 | 6.240 | 39,109 | -0.01(-0.16%) |
Jul 21, 2011 | 6.300 | 6.310 | 6.220 | 6.250 | 29,685 | +0.00(+0.00%) |
Jul 20, 2011 | 6.340 | 6.340 | 6.210 | 6.250 | 23,331 | -0.03(-0.48%) |
Jul 19, 2011 | 6.300 | 6.400 | 6.251 | 6.280 | 24,653 | +0.00(+0.00%) |
Jul 18, 2011 | 6.250 | 6.360 | 6.210 | 6.280 | 31,280 | +0.00(+0.00%) |
Jul 15, 2011 | 6.400 | 6.410 | 6.180 | 6.280 | 25,915 | -0.05(-0.79%) |
Jul 14, 2011 | 6.490 | 6.490 | 6.150 | 6.330 | 42,117 | -0.05(-0.78%) |
Jul 13, 2011 | 6.350 | 6.477 | 6.330 | 6.380 | 36,425 | +0.12(+1.92%) |
Jul 12, 2011 | 6.310 | 6.419 | 6.210 | 6.260 | 43,756 | -0.19(-2.95%) |
Jul 11, 2011 | 6.380 | 6.490 | 6.250 | 6.450 | 36,587 | +0.05(+0.78%) |
Jul 08, 2011 | 6.400 | 6.460 | 6.380 | 6.400 | 15,503 | -0.10(-1.54%) |
Jul 07, 2011 | 6.360 | 6.500 | 6.310 | 6.500 | 35,411 | +0.15(+2.36%) |
Jul 06, 2011 | 6.510 | 6.530 | 6.290 | 6.350 | 48,743 | -0.13(-2.01%) |
Jul 05, 2011 | 6.300 | 6.540 | 6.300 | 6.480 | 42,248 | +0.15(+2.37%) |
Jul 01, 2011 | 6.230 | 6.390 | 6.151 | 6.330 | 51,312 | +0.06(+0.96%) |
Jun 30, 2011 | 6.300 | 6.450 | 6.210 | 6.270 | 84,508 | +0.00(+0.00%) |
Jun 29, 2011 | 6.340 | 6.380 | 6.120 | 6.270 | 88,444 | +0.10(+1.62%) |
Jun 28, 2011 | 6.080 | 6.210 | 6.080 | 6.170 | 24,671 | +0.15(+2.49%) |
Jun 27, 2011 | 6.179 | 6.260 | 5.990 | 6.020 | 44,696 | -0.17(-2.75%) |
Jun 24, 2011 | 6.120 | 6.200 | 6.110 | 6.190 | 38,974 | +0.08(+1.31%) |
Jun 23, 2011 | 5.890 | 6.170 | 5.890 | 6.110 | 32,951 | +0.14(+2.35%) |
Jun 22, 2011 | 6.140 | 6.260 | 5.890 | 5.970 | 52,234 | -0.15(-2.45%) |
Jun 21, 2011 | 5.980 | 6.330 | 5.908 | 6.120 | 49,813 | +0.20(+3.38%) |
Jun 20, 2011 | 6.060 | 6.160 | 5.920 | 5.920 | 25,854 | -0.06(-1.00%) |
Jun 17, 2011 | 6.100 | 6.100 | 5.950 | 5.980 | 62,587 | -0.07(-1.16%) |
Jun 16, 2011 | 6.280 | 6.360 | 5.930 | 6.050 | 65,034 | -0.22(-3.51%) |
Jun 15, 2011 | 6.370 | 6.440 | 6.190 | 6.270 | 28,905 | -0.07(-1.10%) |
Jun 14, 2011 | 6.410 | 6.730 | 6.290 | 6.340 | 146,419 | -0.01(-0.16%) |
Jun 13, 2011 | 6.190 | 6.490 | 6.010 | 6.350 | 92,299 | +0.21(+3.42%) |
Jun 10, 2011 | 6.020 | 6.240 | 6.000 | 6.140 | 61,065 | +0.04(+0.66%) |
Jun 09, 2011 | 5.980 | 6.180 | 5.930 | 6.100 | 59,127 | +0.16(+2.69%) |
Jun 08, 2011 | 6.050 | 6.136 | 5.900 | 5.940 | 29,593 | -0.11(-1.82%) |
Jun 07, 2011 | 5.946 | 6.160 | 5.946 | 6.050 | 23,011 | +0.11(+1.85%) |
Jun 06, 2011 | 6.060 | 6.150 | 5.890 | 5.940 | 56,440 | -0.17(-2.78%) |
Jun 03, 2011 | 6.160 | 6.230 | 5.880 | 6.110 | 70,353 | -0.01(-0.16%) |
May 24, 2011 | 6.090 | 6.270 | 6.090 | 6.120 | 34,360 | +0.02(+0.33%) |
May 23, 2011 | 6.190 | 6.369 | 6.100 | 6.100 | 41,005 | -0.18(-2.87%) |
May 20, 2011 | 6.310 | 6.370 | 6.190 | 6.280 | 25,416 | -0.02(-0.32%) |
May 19, 2011 | 6.230 | 6.350 | 6.220 | 6.300 | 51,612 | +0.08(+1.29%) |
May 18, 2011 | 6.190 | 6.325 | 6.090 | 6.220 | 47,464 | +0.06(+0.97%) |
May 17, 2011 | 6.040 | 6.330 | 6.030 | 6.160 | 62,878 | +0.06(+0.98%) |
May 16, 2011 | 6.420 | 6.470 | 6.000 | 6.100 | 118,710 | -0.38(-5.86%) |
May 13, 2011 | 6.380 | 6.560 | 6.370 | 6.480 | 110,042 | +0.13(+2.05%) |
May 12, 2011 | 6.330 | 6.360 | 6.221 | 6.350 | 39,565 | +0.00(+0.00%) |
May 11, 2011 | 6.470 | 6.580 | 6.100 | 6.350 | 100,039 | -0.13(-2.01%) |
May 10, 2011 | 6.220 | 6.480 | 6.150 | 6.480 | 112,737 | +0.31(+5.02%) |
May 09, 2011 | 6.260 | 6.262 | 5.980 | 6.170 | 68,458 | -0.06(-0.96%) |
May 06, 2011 | 6.500 | 6.650 | 5.870 | 6.230 | 187,297 | -0.15(-2.35%) |
May 05, 2011 | 6.570 | 6.670 | 6.310 | 6.380 | 157,396 | -0.32(-4.78%) |
May 04, 2011 | 6.830 | 7.000 | 6.570 | 6.700 | 80,406 | -0.16(-2.33%) |
May 03, 2011 | 6.910 | 6.940 | 6.660 | 6.860 | 73,987 | -0.10(-1.44%) |