Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.010 | 4.140 | 4.000 | 4.140 | 500 | -0.03(-0.72%) |
May 30, 2012 | 4.060 | 4.170 | 4.037 | 4.170 | 1,100 | +0.09(+2.33%) |
May 29, 2012 | 4.100 | 4.130 | 4.075 | 4.075 | 3,600 | +0.00(+0.12%) |
May 25, 2012 | 4.070 | 4.070 | 4.070 | 4.070 | 300 | -0.02(-0.49%) |
May 24, 2012 | 4.050 | 4.100 | 4.000 | 4.090 | 1,700 | +0.03(+0.74%) |
May 23, 2012 | 3.980 | 4.110 | 3.960 | 4.060 | 2,455 | +0.02(+0.50%) |
May 22, 2012 | 4.010 | 4.040 | 3.710 | 4.040 | 8,201 | +0.05(+1.25%) |
May 21, 2012 | 3.900 | 4.000 | 3.638 | 3.990 | 4,396 | +0.03(+0.76%) |
May 18, 2012 | 3.930 | 4.010 | 3.930 | 3.960 | 787 | -0.05(-1.22%) |
May 17, 2012 | 3.750 | 4.009 | 3.750 | 4.009 | 3,095 | +0.03(+0.73%) |
May 16, 2012 | 3.740 | 3.980 | 3.720 | 3.980 | 15,388 | -0.02(-0.50%) |
May 15, 2012 | 3.880 | 4.000 | 3.780 | 4.000 | 9,936 | -0.14(-3.38%) |
May 14, 2012 | 4.160 | 4.160 | 3.800 | 4.140 | 7,566 | -0.05(-1.19%) |
May 11, 2012 | 4.040 | 4.210 | 3.800 | 4.190 | 3,350 | +0.14(+3.46%) |
May 10, 2012 | 4.170 | 4.170 | 3.950 | 4.050 | 8,421 | -0.13(-3.11%) |
May 09, 2012 | 4.300 | 4.340 | 4.060 | 4.180 | 6,800 | -0.19(-4.39%) |
May 08, 2012 | 4.310 | 4.380 | 4.250 | 4.372 | 17,872 | -0.01(-0.18%) |
May 07, 2012 | 4.370 | 4.380 | 4.370 | 4.380 | 1,743 | +0.07(+1.62%) |
May 04, 2012 | 4.460 | 4.460 | 4.310 | 4.310 | 3,650 | -0.13(-2.91%) |
May 02, 2012 | 4.320 | 4.439 | 4.439 | 4.439 | 7,200 | +0.09(+2.05%) |
May 01, 2012 | 4.390 | 4.500 | 4.310 | 4.350 | 7,335 | -0.08(-1.81%) |
Apr 30, 2012 | 4.480 | 4.480 | 4.310 | 4.430 | 5,606 | -0.05(-1.11%) |
Apr 27, 2012 | 4.490 | 4.500 | 4.470 | 4.480 | 2,200 | -0.01(-0.11%) |
Apr 26, 2012 | 4.360 | 4.485 | 4.360 | 4.485 | 1,700 | +0.02(+0.36%) |
Apr 25, 2012 | 4.470 | 4.470 | 4.351 | 4.469 | 830 | -0.03(-0.69%) |
Apr 24, 2012 | 4.480 | 4.500 | 4.370 | 4.500 | 4,705 | +0.02(+0.45%) |
Apr 23, 2012 | 4.460 | 4.480 | 4.310 | 4.480 | 700 | -0.02(-0.44%) |
Apr 20, 2012 | 4.570 | 4.580 | 4.350 | 4.500 | 11,455 | -0.04(-0.86%) |
Apr 19, 2012 | 4.510 | 4.540 | 4.500 | 4.539 | 3,100 | -0.05(-1.10%) |
Apr 18, 2012 | 4.550 | 4.590 | 4.500 | 4.590 | 3,625 | +0.01(+0.22%) |
Apr 17, 2012 | 4.560 | 4.610 | 4.530 | 4.580 | 1,113 | +0.05(+1.10%) |
Apr 16, 2012 | 4.650 | 4.650 | 4.510 | 4.530 | 6,404 | -0.12(-2.58%) |
Apr 13, 2012 | 4.730 | 4.900 | 4.650 | 4.650 | 5,400 | +0.05(+1.08%) |
Apr 12, 2012 | 4.640 | 4.650 | 4.600 | 4.600 | 5,253 | +0.00(+0.00%) |
Apr 11, 2012 | 4.690 | 4.690 | 4.530 | 4.600 | 2,900 | -0.08(-1.69%) |
Apr 10, 2012 | 4.700 | 4.720 | 4.570 | 4.679 | 7,701 | +0.04(+0.84%) |
Apr 09, 2012 | 4.520 | 4.640 | 4.520 | 4.640 | 3,965 | +0.06(+1.22%) |
Apr 05, 2012 | 4.600 | 4.640 | 4.500 | 4.584 | 2,800 | -0.07(-1.42%) |
Apr 04, 2012 | 4.650 | 4.650 | 4.630 | 4.650 | 5,015 | +0.05(+1.09%) |
Apr 03, 2012 | 4.660 | 4.700 | 4.600 | 4.600 | 4,011 | -0.09(-1.92%) |
Apr 02, 2012 | 4.620 | 4.690 | 4.620 | 4.690 | 6,595 | +0.05(+1.08%) |
Mar 30, 2012 | 4.600 | 4.640 | 4.600 | 4.640 | 15,275 | +0.01(+0.22%) |
Mar 29, 2012 | 4.630 | 4.630 | 4.620 | 4.630 | 300 | -0.01(-0.22%) |
Mar 28, 2012 | 4.620 | 4.700 | 4.620 | 4.640 | 4,433 | +0.06(+1.31%) |
Mar 27, 2012 | 4.550 | 4.690 | 4.550 | 4.580 | 7,571 | +0.00(+0.00%) |
Mar 26, 2012 | 4.500 | 4.590 | 4.500 | 4.580 | 4,597 | +0.03(+0.66%) |
Mar 23, 2012 | 4.350 | 4.610 | 4.350 | 4.550 | 12,224 | +0.11(+2.48%) |
Mar 22, 2012 | 4.510 | 4.650 | 4.250 | 4.440 | 17,506 | -0.11(-2.45%) |
Mar 21, 2012 | 4.560 | 4.600 | 4.551 | 4.551 | 3,960 | -0.05(-1.05%) |
Mar 20, 2012 | 4.511 | 4.630 | 4.511 | 4.600 | 9,955 | +0.08(+1.77%) |
Mar 19, 2012 | 4.340 | 4.520 | 4.300 | 4.520 | 50,711 | +0.18(+4.15%) |
Mar 16, 2012 | 4.600 | 4.600 | 4.250 | 4.340 | 17,428 | -0.29(-6.26%) |
Mar 15, 2012 | 4.760 | 4.760 | 4.540 | 4.630 | 15,040 | -0.14(-2.94%) |
Mar 14, 2012 | 4.630 | 4.790 | 4.610 | 4.770 | 13,210 | +0.03(+0.63%) |
Mar 13, 2012 | 4.610 | 4.800 | 4.601 | 4.740 | 11,267 | +0.13(+2.82%) |
Mar 12, 2012 | 4.720 | 4.720 | 4.602 | 4.610 | 7,510 | -0.02(-0.42%) |
Mar 09, 2012 | 4.510 | 4.680 | 4.500 | 4.629 | 9,116 | +0.15(+3.33%) |
Mar 08, 2012 | 4.590 | 4.746 | 4.430 | 4.480 | 20,401 | -0.14(-3.03%) |
Mar 07, 2012 | 4.890 | 4.966 | 4.510 | 4.620 | 54,428 | -0.18(-3.75%) |
Mar 06, 2012 | 5.000 | 5.014 | 4.800 | 4.800 | 17,081 | -0.08(-1.64%) |
Mar 05, 2012 | 5.070 | 5.080 | 4.800 | 4.880 | 23,162 | -0.20(-3.92%) |
Mar 02, 2012 | 5.020 | 5.079 | 4.950 | 5.079 | 47,458 | +0.06(+1.20%) |
Mar 01, 2012 | 5.110 | 5.130 | 4.950 | 5.019 | 34,471 | -0.04(-0.81%) |
Feb 29, 2012 | 5.600 | 5.600 | 5.000 | 5.060 | 73,394 | -0.54(-9.64%) |
Feb 28, 2012 | 5.500 | 5.750 | 5.260 | 5.600 | 116,804 | -0.65(-10.40%) |
Feb 27, 2012 | 6.230 | 6.280 | 6.170 | 6.250 | 23,885 | +0.02(+0.32%) |
Feb 24, 2012 | 6.200 | 6.290 | 6.167 | 6.230 | 18,148 | +0.05(+0.81%) |
Feb 23, 2012 | 6.210 | 6.220 | 6.150 | 6.180 | 30,310 | +0.00(+0.00%) |
Feb 22, 2012 | 6.220 | 6.220 | 6.090 | 6.180 | 12,768 | +0.04(+0.61%) |
Feb 21, 2012 | 6.000 | 6.240 | 5.940 | 6.143 | 32,577 | +0.25(+4.29%) |
Feb 17, 2012 | 5.630 | 5.940 | 5.550 | 5.890 | 48,182 | +0.21(+3.70%) |
Feb 16, 2012 | 5.730 | 5.770 | 5.590 | 5.680 | 10,495 | -0.09(-1.56%) |
Feb 15, 2012 | 5.800 | 5.869 | 5.660 | 5.770 | 17,249 | +0.02(+0.35%) |
Feb 14, 2012 | 5.690 | 5.790 | 5.690 | 5.750 | 11,521 | +0.12(+2.13%) |
Feb 13, 2012 | 5.590 | 5.660 | 5.500 | 5.630 | 23,278 | +0.10(+1.84%) |
Feb 10, 2012 | 5.590 | 5.590 | 5.450 | 5.528 | 6,447 | -0.05(-0.92%) |
Feb 09, 2012 | 5.610 | 5.610 | 5.520 | 5.580 | 3,372 | -0.08(-1.38%) |
Feb 08, 2012 | 5.730 | 5.750 | 5.520 | 5.658 | 8,227 | -0.07(-1.24%) |
Feb 07, 2012 | 5.520 | 5.812 | 5.520 | 5.729 | 17,996 | +0.24(+4.35%) |
Feb 06, 2012 | 5.490 | 5.490 | 5.391 | 5.490 | 6,664 | +0.02(+0.37%) |
Feb 03, 2012 | 5.120 | 5.470 | 5.120 | 5.470 | 28,144 | +0.27(+5.19%) |
Feb 02, 2012 | 5.180 | 5.200 | 5.110 | 5.200 | 4,550 | +0.06(+1.19%) |
Feb 01, 2012 | 5.060 | 5.150 | 5.060 | 5.139 | 15,813 | +0.08(+1.56%) |
Jan 31, 2012 | 5.150 | 5.150 | 5.050 | 5.060 | 7,608 | -0.04(-0.76%) |
Jan 30, 2012 | 5.020 | 5.099 | 5.020 | 5.099 | 1,400 | -0.05(-0.99%) |
Jan 27, 2012 | 5.030 | 5.190 | 5.030 | 5.150 | 2,750 | +0.05(+0.98%) |
Jan 26, 2012 | 5.040 | 5.230 | 5.030 | 5.100 | 8,340 | +0.10(+2.00%) |
Jan 25, 2012 | 4.920 | 5.050 | 4.860 | 5.000 | 16,473 | +0.07(+1.42%) |
Jan 24, 2012 | 4.950 | 5.000 | 4.922 | 4.930 | 20,050 | -0.06(-1.20%) |
Jan 23, 2012 | 5.130 | 5.190 | 4.990 | 4.990 | 4,582 | -0.15(-2.92%) |
Jan 20, 2012 | 5.070 | 5.150 | 5.070 | 5.140 | 2,874 | +0.09(+1.78%) |
Jan 19, 2012 | 5.050 | 5.200 | 4.910 | 5.050 | 16,377 | +0.10(+2.02%) |
Jan 18, 2012 | 5.200 | 5.250 | 4.900 | 4.950 | 24,793 | -0.26(-4.99%) |
Jan 17, 2012 | 5.250 | 5.250 | 5.100 | 5.210 | 7,485 | +0.06(+1.17%) |
Jan 13, 2012 | 5.160 | 5.240 | 5.100 | 5.150 | 6,996 | +0.03(+0.57%) |
Jan 12, 2012 | 5.090 | 5.160 | 5.090 | 5.121 | 400 | -0.08(-1.52%) |
Jan 11, 2012 | 4.970 | 5.256 | 4.970 | 5.200 | 9,037 | +0.16(+3.17%) |
Jan 10, 2012 | 5.010 | 5.290 | 4.870 | 5.040 | 12,396 | +0.03(+0.60%) |
Jan 09, 2012 | 4.840 | 5.018 | 4.750 | 5.010 | 5,579 | +0.08(+1.62%) |
Jan 06, 2012 | 5.120 | 5.190 | 4.890 | 4.930 | 17,815 | -0.18(-3.52%) |
Jan 05, 2012 | 5.090 | 5.181 | 5.090 | 5.110 | 1,499 | -0.21(-3.95%) |
Jan 04, 2012 | 5.340 | 5.369 | 5.100 | 5.320 | 15,490 | +0.32(+6.44%) |
Dec 30, 2011 | 4.820 | 5.160 | 4.750 | 4.998 | 18,706 | +0.18(+3.70%) |
Dec 29, 2011 | 4.740 | 4.820 | 4.600 | 4.820 | 19,962 | -0.11(-2.23%) |
Dec 28, 2011 | 5.060 | 5.182 | 4.930 | 4.930 | 9,483 | -0.39(-7.33%) |
Dec 27, 2011 | 4.740 | 5.508 | 4.740 | 5.320 | 37,757 | +0.56(+11.76%) |
Dec 23, 2011 | 4.800 | 4.880 | 4.760 | 4.760 | 9,566 | -0.21(-4.23%) |
Dec 21, 2011 | 4.970 | 4.990 | 4.914 | 4.970 | 2,534 | +0.12(+2.47%) |
Dec 20, 2011 | 5.010 | 5.010 | 4.681 | 4.850 | 20,637 | -0.16(-3.19%) |
Dec 19, 2011 | 5.160 | 5.170 | 4.920 | 5.010 | 21,616 | -0.15(-2.91%) |
Dec 16, 2011 | 4.650 | 5.160 | 4.650 | 5.160 | 8,700 | +0.54(+11.71%) |
Dec 15, 2011 | 5.180 | 5.260 | 4.310 | 4.619 | 44,881 | -0.78(-14.46%) |
Dec 14, 2011 | 5.380 | 5.560 | 5.370 | 5.400 | 6,872 | +0.02(+0.37%) |
Dec 13, 2011 | 5.240 | 5.380 | 5.230 | 5.380 | 17,882 | +0.26(+5.08%) |
Dec 12, 2011 | 4.820 | 5.140 | 4.820 | 5.120 | 11,596 | +0.11(+2.20%) |
Dec 09, 2011 | 4.950 | 5.340 | 4.950 | 5.010 | 6,479 | -0.10(-2.03%) |
Dec 08, 2011 | 5.140 | 5.140 | 5.040 | 5.114 | 1,800 | +0.01(+0.27%) |
Dec 07, 2011 | 5.220 | 5.370 | 5.100 | 5.100 | 9,800 | -0.21(-3.95%) |
Dec 06, 2011 | 5.450 | 5.490 | 5.210 | 5.310 | 7,871 | -0.07(-1.30%) |
Dec 05, 2011 | 5.160 | 5.569 | 5.160 | 5.380 | 11,255 | +0.22(+4.26%) |
Dec 02, 2011 | 5.100 | 5.200 | 5.100 | 5.160 | 16,136 | +0.11(+2.18%) |
Dec 01, 2011 | 5.030 | 5.090 | 4.820 | 5.050 | 8,790 | +0.03(+0.60%) |
Nov 30, 2011 | 5.010 | 5.100 | 4.980 | 5.020 | 18,152 | +0.16(+3.29%) |
Nov 29, 2011 | 4.980 | 4.980 | 4.830 | 4.860 | 13,459 | +0.03(+0.62%) |
Nov 28, 2011 | 4.860 | 4.870 | 4.760 | 4.830 | 7,369 | +0.19(+4.09%) |
Nov 25, 2011 | 4.530 | 4.640 | 4.530 | 4.640 | 6,020 | +0.12(+2.65%) |
Nov 23, 2011 | 4.500 | 4.640 | 4.400 | 4.520 | 21,775 | +0.02(+0.44%) |
Nov 22, 2011 | 4.550 | 4.650 | 4.400 | 4.500 | 15,316 | -0.05(-1.10%) |
Nov 21, 2011 | 4.660 | 4.820 | 4.470 | 4.550 | 26,183 | -0.34(-6.95%) |
Nov 18, 2011 | 5.300 | 5.300 | 4.780 | 4.890 | 81,713 | -0.48(-8.94%) |
Nov 17, 2011 | 5.650 | 5.690 | 5.330 | 5.370 | 30,823 | -0.35(-6.12%) |
Nov 16, 2011 | 5.720 | 5.750 | 5.671 | 5.720 | 8,104 | -0.03(-0.50%) |
Nov 15, 2011 | 5.750 | 5.750 | 5.650 | 5.749 | 8,348 | -0.00(-0.02%) |
Nov 14, 2011 | 5.720 | 5.750 | 5.590 | 5.750 | 23,702 | +0.04(+0.70%) |
Nov 11, 2011 | 5.940 | 5.960 | 5.620 | 5.710 | 27,288 | -0.03(-0.52%) |
Nov 10, 2011 | 5.650 | 5.740 | 5.510 | 5.740 | 14,906 | +0.21(+3.80%) |
Nov 09, 2011 | 5.970 | 5.980 | 5.410 | 5.530 | 56,734 | -0.44(-7.37%) |
Nov 08, 2011 | 6.320 | 6.350 | 5.820 | 5.970 | 41,457 | -0.21(-3.40%) |
Nov 07, 2011 | 6.010 | 6.560 | 5.900 | 6.180 | 77,543 | -0.39(-5.94%) |
Nov 04, 2011 | 5.990 | 6.690 | 5.880 | 6.570 | 290,799 | +0.94(+16.69%) |
Nov 03, 2011 | 5.910 | 5.969 | 5.630 | 5.630 | 22,484 | -0.15(-2.59%) |
Nov 02, 2011 | 5.990 | 5.990 | 5.780 | 5.780 | 18,186 | -0.15(-2.55%) |
Nov 01, 2011 | 5.850 | 5.990 | 5.661 | 5.931 | 35,107 | +0.03(+0.53%) |
Oct 31, 2011 | 5.750 | 5.980 | 5.450 | 5.900 | 34,170 | +0.35(+6.30%) |
Oct 28, 2011 | 5.510 | 5.640 | 5.400 | 5.550 | 8,233 | +0.11(+2.02%) |
Oct 27, 2011 | 5.920 | 5.955 | 5.250 | 5.440 | 57,885 | -0.40(-6.85%) |
Oct 26, 2011 | 5.840 | 5.890 | 5.820 | 5.840 | 24,443 | +0.02(+0.34%) |
Oct 25, 2011 | 5.900 | 5.900 | 5.790 | 5.820 | 20,104 | -0.02(-0.33%) |
Oct 24, 2011 | 5.720 | 5.940 | 5.700 | 5.839 | 41,814 | +0.20(+3.53%) |
Oct 21, 2011 | 5.630 | 5.740 | 5.250 | 5.640 | 61,572 | +0.19(+3.47%) |
Oct 20, 2011 | 5.070 | 5.570 | 5.050 | 5.451 | 80,332 | +0.34(+6.67%) |
Oct 19, 2011 | 4.700 | 5.200 | 4.700 | 5.110 | 70,079 | +0.36(+7.58%) |
Oct 18, 2011 | 4.730 | 4.750 | 4.600 | 4.750 | 7,709 | +0.00(+0.00%) |
Oct 17, 2011 | 4.740 | 4.750 | 4.710 | 4.750 | 840 | +0.00(+0.00%) |
Oct 14, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 2,118 | +0.05(+1.06%) |
Oct 13, 2011 | 4.610 | 4.750 | 4.600 | 4.700 | 20,230 | +0.10(+2.17%) |
Oct 12, 2011 | 4.700 | 4.700 | 4.590 | 4.600 | 12,859 | -0.10(-2.13%) |
Oct 11, 2011 | 4.600 | 4.700 | 4.511 | 4.700 | 5,883 | +0.01(+0.21%) |
Oct 10, 2011 | 4.600 | 4.700 | 4.500 | 4.690 | 28,191 | +0.04(+0.86%) |
Oct 07, 2011 | 4.570 | 4.650 | 4.430 | 4.650 | 28,565 | +0.15(+3.33%) |
Oct 06, 2011 | 4.580 | 4.580 | 4.390 | 4.500 | 3,500 | -0.05(-1.10%) |
Oct 05, 2011 | 4.450 | 4.550 | 4.377 | 4.550 | 17,400 | -0.03(-0.66%) |
Oct 04, 2011 | 4.310 | 4.580 | 4.310 | 4.580 | 3,090 | +0.18(+4.19%) |
Oct 03, 2011 | 4.400 | 4.580 | 4.361 | 4.396 | 1,600 | -0.08(-1.88%) |
Sep 30, 2011 | 4.420 | 4.480 | 4.420 | 4.480 | 1,700 | +0.13(+2.99%) |
Sep 29, 2011 | 4.580 | 4.580 | 4.350 | 4.350 | 3,500 | -0.20(-4.40%) |
Sep 28, 2011 | 4.580 | 4.580 | 4.450 | 4.550 | 5,340 | -0.01(-0.22%) |
Sep 27, 2011 | 4.470 | 4.620 | 4.460 | 4.560 | 14,598 | +0.10(+2.24%) |
Sep 26, 2011 | 4.300 | 4.470 | 4.300 | 4.460 | 14,750 | +0.20(+4.69%) |
Sep 23, 2011 | 4.290 | 4.300 | 4.100 | 4.260 | 4,252 | -0.21(-4.70%) |
Sep 22, 2011 | 4.660 | 4.660 | 4.260 | 4.470 | 1,700 | -0.22(-4.69%) |
Sep 21, 2011 | 4.740 | 4.740 | 4.690 | 4.690 | 1,412 | -0.03(-0.56%) |
Sep 20, 2011 | 4.620 | 4.720 | 4.540 | 4.716 | 16,935 | +0.10(+2.09%) |
Sep 19, 2011 | 4.620 | 4.620 | 4.620 | 4.620 | 700 | -0.07(-1.49%) |
Sep 16, 2011 | 4.590 | 4.700 | 4.550 | 4.690 | 13,503 | +0.04(+0.86%) |
Sep 15, 2011 | 4.700 | 4.700 | 4.510 | 4.650 | 3,790 | +0.03(+0.67%) |
Sep 14, 2011 | 4.680 | 4.690 | 4.614 | 4.619 | 8,582 | -0.07(-1.51%) |
Sep 13, 2011 | 4.630 | 4.690 | 4.490 | 4.690 | 5,177 | +0.04(+0.86%) |
Sep 12, 2011 | 4.600 | 4.650 | 4.440 | 4.650 | 24,499 | +0.10(+2.20%) |
Sep 09, 2011 | 4.410 | 4.550 | 4.360 | 4.550 | 74,745 | +0.15(+3.41%) |
Sep 08, 2011 | 4.780 | 4.780 | 4.300 | 4.400 | 5,777 | +0.06(+1.38%) |
Sep 07, 2011 | 4.310 | 4.350 | 4.250 | 4.340 | 28,861 | +0.06(+1.40%) |
Sep 06, 2011 | 4.150 | 4.280 | 4.050 | 4.280 | 7,348 | +0.03(+0.71%) |
Sep 02, 2011 | 4.180 | 4.250 | 4.180 | 4.250 | 8,062 | -0.02(-0.47%) |
Sep 01, 2011 | 4.150 | 4.280 | 4.150 | 4.270 | 39,406 | +0.21(+5.17%) |
Aug 31, 2011 | 4.150 | 4.220 | 4.050 | 4.060 | 4,412 | -0.06(-1.46%) |
Aug 30, 2011 | 4.100 | 4.250 | 4.000 | 4.120 | 10,481 | -0.17(-3.96%) |
Aug 29, 2011 | 4.245 | 4.290 | 4.030 | 4.290 | 2,235 | +0.13(+3.12%) |
Aug 26, 2011 | 4.240 | 4.240 | 4.070 | 4.160 | 5,690 | -0.12(-2.80%) |
Aug 25, 2011 | 4.320 | 4.320 | 4.010 | 4.280 | 2,312 | +0.06(+1.42%) |
Aug 24, 2011 | 4.000 | 4.390 | 4.000 | 4.220 | 1,655 | +0.15(+3.69%) |
Aug 23, 2011 | 4.050 | 4.070 | 3.900 | 4.070 | 16,328 | +0.00(+0.00%) |
Aug 22, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 384 | +0.04(+0.99%) |
Aug 19, 2011 | 4.120 | 4.140 | 3.790 | 4.030 | 3,075 | -0.04(-1.03%) |
Aug 18, 2011 | 4.220 | 4.220 | 4.050 | 4.072 | 3,072 | -0.13(-3.05%) |
Aug 17, 2011 | 4.320 | 4.320 | 4.150 | 4.200 | 7,111 | +0.00(+0.00%) |
Aug 16, 2011 | 4.260 | 4.260 | 4.190 | 4.200 | 2,112 | -0.04(-0.94%) |
Aug 15, 2011 | 4.120 | 4.240 | 4.120 | 4.240 | 3,450 | +0.19(+4.69%) |
Aug 12, 2011 | 4.050 | 4.050 | 3.970 | 4.050 | 1,700 | +0.00(+0.00%) |
Aug 11, 2011 | 3.870 | 4.050 | 3.754 | 4.050 | 10,242 | +0.33(+8.87%) |
Aug 10, 2011 | 3.950 | 4.130 | 3.560 | 3.720 | 15,450 | -0.43(-10.36%) |
Aug 09, 2011 | 4.145 | 4.250 | 3.890 | 4.150 | 36,412 | +0.39(+10.37%) |
Aug 08, 2011 | 4.010 | 4.010 | 3.190 | 3.760 | 8,425 | -0.28(-6.93%) |
Aug 05, 2011 | 4.350 | 4.350 | 2.990 | 4.040 | 43,684 | -0.26(-6.05%) |
Aug 04, 2011 | 4.380 | 4.380 | 4.300 | 4.300 | 6,500 | -0.10(-2.27%) |
Aug 03, 2011 | 4.340 | 4.400 | 4.300 | 4.400 | 11,444 | +0.04(+0.92%) |
Aug 02, 2011 | 4.300 | 4.390 | 4.299 | 4.360 | 15,900 | +0.01(+0.23%) |
Aug 01, 2011 | 4.350 | 4.400 | 4.300 | 4.350 | 6,300 | -0.03(-0.68%) |
Jul 29, 2011 | 4.310 | 4.400 | 4.279 | 4.380 | 11,400 | +0.02(+0.46%) |
Jul 28, 2011 | 4.370 | 4.380 | 4.300 | 4.360 | 3,500 | -0.04(-0.91%) |
Jul 27, 2011 | 4.390 | 4.400 | 4.370 | 4.400 | 4,644 | +0.00(+0.00%) |
Jul 26, 2011 | 4.310 | 4.450 | 4.300 | 4.400 | 16,113 | +0.06(+1.41%) |
Jul 25, 2011 | 4.350 | 4.550 | 4.330 | 4.339 | 14,549 | -0.02(-0.46%) |
Jul 22, 2011 | 4.410 | 4.550 | 4.350 | 4.359 | 25,596 | -0.19(-4.20%) |
Jul 21, 2011 | 4.500 | 4.550 | 4.495 | 4.550 | 1,700 | +0.00(+0.00%) |
Jul 20, 2011 | 4.560 | 4.560 | 4.410 | 4.550 | 4,720 | +0.05(+1.11%) |
Jul 19, 2011 | 4.460 | 4.500 | 4.460 | 4.500 | 2,400 | +0.03(+0.67%) |
Jul 18, 2011 | 4.560 | 4.572 | 4.460 | 4.470 | 3,426 | -0.08(-1.76%) |
Jul 15, 2011 | 4.530 | 4.550 | 4.530 | 4.550 | 370 | +0.01(+0.22%) |
Jul 14, 2011 | 4.520 | 4.580 | 4.480 | 4.540 | 10,411 | -0.01(-0.22%) |
Jul 13, 2011 | 4.600 | 4.600 | 4.520 | 4.550 | 6,153 | -0.05(-1.08%) |
Jul 12, 2011 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | +0.00(+0.00%) |
Jul 11, 2011 | 4.570 | 4.600 | 4.570 | 4.600 | 496 | +0.00(+0.00%) |
Jul 08, 2011 | 4.600 | 4.600 | 4.600 | 4.600 | 400 | +0.00(+0.02%) |
Jul 07, 2011 | 4.530 | 4.630 | 4.500 | 4.599 | 15,977 | -0.00(-0.02%) |
Jul 06, 2011 | 4.550 | 4.700 | 4.430 | 4.600 | 2,096 | +0.05(+1.10%) |
Jul 05, 2011 | 4.510 | 4.580 | 4.510 | 4.550 | 1,489 | -0.04(-0.87%) |
Jul 01, 2011 | 4.440 | 4.600 | 4.440 | 4.590 | 1,000 | -0.01(-0.22%) |
Jun 30, 2011 | 4.410 | 4.750 | 4.350 | 4.600 | 10,030 | +0.19(+4.26%) |
Jun 29, 2011 | 4.580 | 4.580 | 4.360 | 4.412 | 8,700 | -0.11(-2.39%) |
Jun 28, 2011 | 4.520 | 4.520 | 4.520 | 4.520 | 300 | -0.01(-0.22%) |
Jun 27, 2011 | 4.530 | 4.530 | 4.530 | 4.530 | 789 | +0.04(+0.89%) |
Jun 24, 2011 | 4.540 | 4.540 | 4.340 | 4.490 | 1,285 | -0.07(-1.56%) |
Jun 23, 2011 | 4.460 | 4.600 | 4.450 | 4.561 | 3,000 | +0.06(+1.36%) |
Jun 22, 2011 | 4.380 | 4.500 | 4.380 | 4.500 | 400 | +0.12(+2.74%) |
Jun 21, 2011 | 4.400 | 4.550 | 4.250 | 4.380 | 2,850 | +0.04(+0.92%) |
Jun 20, 2011 | 4.340 | 4.540 | 4.340 | 4.340 | 801 | -0.20(-4.41%) |
Jun 17, 2011 | 4.410 | 4.540 | 3.990 | 4.540 | 19,571 | -0.01(-0.22%) |
Jun 16, 2011 | 4.500 | 4.550 | 4.470 | 4.550 | 2,256 | +0.08(+1.79%) |
Jun 15, 2011 | 4.560 | 4.560 | 4.410 | 4.470 | 4,050 | -0.04(-0.89%) |
Jun 14, 2011 | 4.570 | 4.570 | 4.510 | 4.510 | 4,120 | +0.01(+0.22%) |
Jun 13, 2011 | 4.490 | 4.500 | 4.410 | 4.500 | 1,884 | +0.01(+0.22%) |
Jun 10, 2011 | 4.620 | 4.670 | 4.400 | 4.490 | 6,286 | -0.16(-3.44%) |
Jun 09, 2011 | 4.530 | 4.770 | 4.410 | 4.650 | 6,762 | +0.05(+1.09%) |
Jun 08, 2011 | 4.500 | 4.600 | 4.400 | 4.600 | 4,576 | +0.10(+2.22%) |
Jun 07, 2011 | 4.630 | 4.650 | 4.500 | 4.500 | 3,400 | -0.07(-1.49%) |
Jun 06, 2011 | 4.700 | 4.730 | 4.560 | 4.568 | 9,448 | -0.16(-3.43%) |