Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.374 | 4.407 | 4.305 | 4.362 | 1,573,688 | +0.04(+0.85%) |
Jan 30, 2012 | 4.317 | 4.354 | 4.289 | 4.325 | 1,228,679 | -0.04(-0.84%) |
Jan 27, 2012 | 4.321 | 4.370 | 4.301 | 4.362 | 1,026,572 | +0.03(+0.66%) |
Jan 26, 2012 | 4.305 | 4.342 | 4.264 | 4.333 | 983,654 | +0.07(+1.62%) |
Jan 25, 2012 | 4.232 | 4.289 | 4.211 | 4.264 | 1,185,171 | +0.02(+0.58%) |
Jan 24, 2012 | 4.134 | 4.248 | 4.134 | 4.240 | 1,203,505 | +0.09(+2.16%) |
Jan 23, 2012 | 4.211 | 4.256 | 4.150 | 4.150 | 1,557,601 | -0.06(-1.45%) |
Jan 20, 2012 | 4.150 | 4.215 | 4.142 | 4.211 | 1,407,036 | +0.05(+1.27%) |
Jan 19, 2012 | 4.187 | 4.211 | 4.154 | 4.158 | 1,238,050 | -0.02(-0.39%) |
Jan 18, 2012 | 4.118 | 4.175 | 4.097 | 4.175 | 805,874 | +0.06(+1.48%) |
Jan 17, 2012 | 4.110 | 4.134 | 4.085 | 4.114 | 1,256,556 | +0.04(+1.10%) |
Jan 13, 2012 | 4.036 | 4.081 | 4.020 | 4.069 | 1,136,656 | +0.00(+0.00%) |
Jan 12, 2012 | 4.114 | 4.122 | 4.024 | 4.069 | 1,444,614 | -0.04(-0.89%) |
Jan 11, 2012 | 4.073 | 4.126 | 4.044 | 4.106 | 1,005,259 | +0.01(+0.20%) |
Jan 10, 2012 | 4.081 | 4.101 | 4.049 | 4.097 | 1,028,064 | +0.07(+1.72%) |
Jan 09, 2012 | 4.044 | 4.057 | 4.008 | 4.028 | 910,671 | -0.01(-0.20%) |
Jan 06, 2012 | 4.069 | 4.122 | 4.020 | 4.036 | 1,561,442 | -0.04(-1.00%) |
Jan 05, 2012 | 4.028 | 4.085 | 3.988 | 4.077 | 1,101,740 | +0.04(+1.01%) |
Jan 04, 2012 | 4.069 | 4.085 | 4.024 | 4.036 | 1,133,591 | +0.02(+0.51%) |
Dec 30, 2011 | 4.057 | 4.081 | 4.016 | 4.016 | 985,016 | -0.04(-1.00%) |
Dec 29, 2011 | 4.000 | 4.108 | 3.988 | 4.057 | 1,375,677 | +0.06(+1.42%) |
Dec 28, 2011 | 4.089 | 4.118 | 3.988 | 4.000 | 1,633,233 | -0.11(-2.58%) |
Dec 27, 2011 | 4.073 | 4.142 | 4.057 | 4.106 | 885,935 | +0.03(+0.80%) |
Dec 23, 2011 | 4.061 | 4.093 | 4.036 | 4.073 | 1,067,062 | +0.11(+2.88%) |
Dec 21, 2011 | 3.890 | 4.000 | 3.853 | 3.959 | 3,635,320 | +0.04(+1.14%) |
Dec 20, 2011 | 3.861 | 3.918 | 3.853 | 3.914 | 1,621,923 | +0.12(+3.22%) |
Dec 19, 2011 | 3.898 | 3.902 | 3.784 | 3.792 | 1,357,657 | -0.09(-2.41%) |
Dec 16, 2011 | 3.857 | 3.902 | 3.825 | 3.886 | 3,952,259 | +0.06(+1.49%) |
Dec 15, 2011 | 3.817 | 3.833 | 3.756 | 3.829 | 1,298,405 | +0.06(+1.62%) |
Dec 14, 2011 | 3.723 | 3.825 | 3.703 | 3.768 | 1,424,746 | +0.02(+0.65%) |
Dec 13, 2011 | 3.813 | 3.849 | 3.731 | 3.743 | 1,593,318 | -0.05(-1.39%) |
Dec 12, 2011 | 3.768 | 3.800 | 3.739 | 3.796 | 2,092,866 | -0.04(-0.96%) |
Dec 09, 2011 | 3.699 | 3.849 | 3.686 | 3.833 | 2,778,612 | +0.13(+3.63%) |
Dec 08, 2011 | 3.841 | 3.870 | 3.686 | 3.699 | 2,206,081 | -0.17(-4.42%) |
Dec 07, 2011 | 3.800 | 3.878 | 3.764 | 3.870 | 2,424,339 | +0.04(+1.17%) |
Dec 06, 2011 | 3.878 | 3.878 | 3.821 | 3.825 | 2,271,760 | -0.05(-1.26%) |
Dec 05, 2011 | 3.882 | 3.886 | 3.838 | 3.874 | 2,369,336 | +0.04(+1.04%) |
Dec 02, 2011 | 3.830 | 3.886 | 3.806 | 3.834 | 1,385,283 | +0.04(+1.05%) |
Dec 01, 2011 | 3.790 | 3.818 | 3.754 | 3.794 | 1,230,492 | -0.02(-0.42%) |
Nov 30, 2011 | 3.774 | 3.826 | 3.754 | 3.810 | 3,276,520 | +0.15(+4.03%) |
Nov 29, 2011 | 3.702 | 3.714 | 3.631 | 3.662 | 1,680,324 | -0.02(-0.43%) |
Nov 28, 2011 | 3.698 | 3.706 | 3.634 | 3.678 | 1,623,132 | +0.11(+3.01%) |
Nov 25, 2011 | 3.583 | 3.674 | 3.567 | 3.571 | 692,215 | -0.02(-0.44%) |
Nov 23, 2011 | 3.646 | 3.662 | 3.579 | 3.587 | 1,524,831 | -0.10(-2.70%) |
Nov 22, 2011 | 3.742 | 3.770 | 3.682 | 3.686 | 1,349,039 | -0.05(-1.39%) |
Nov 21, 2011 | 3.802 | 3.826 | 3.730 | 3.738 | 1,487,404 | -0.14(-3.70%) |
Nov 18, 2011 | 3.830 | 3.886 | 3.806 | 3.882 | 1,179,970 | +0.06(+1.56%) |
Nov 17, 2011 | 3.882 | 3.907 | 3.806 | 3.822 | 1,597,796 | -0.06(-1.44%) |
Nov 16, 2011 | 3.894 | 3.953 | 3.864 | 3.878 | 1,561,218 | -0.05(-1.22%) |
Nov 15, 2011 | 3.834 | 3.961 | 3.830 | 3.925 | 1,717,332 | +0.05(+1.34%) |
Nov 14, 2011 | 3.949 | 3.953 | 3.866 | 3.874 | 1,703,182 | -0.11(-2.70%) |
Nov 11, 2011 | 3.870 | 3.981 | 3.850 | 3.981 | 1,851,275 | +0.16(+4.17%) |
Nov 10, 2011 | 3.949 | 3.957 | 3.794 | 3.822 | 1,646,604 | -0.04(-1.13%) |
Nov 09, 2011 | 3.917 | 4.001 | 3.862 | 3.866 | 2,209,428 | -0.13(-3.29%) |
Nov 08, 2011 | 4.001 | 4.005 | 3.786 | 3.997 | 1,985,325 | +0.04(+1.11%) |
Nov 07, 2011 | 3.965 | 4.009 | 3.901 | 3.953 | 2,399,939 | -0.02(-0.50%) |
Nov 04, 2011 | 3.949 | 3.997 | 3.913 | 3.973 | 1,359,024 | -0.03(-0.80%) |
Nov 03, 2011 | 4.025 | 4.045 | 3.913 | 4.005 | 2,287,392 | +0.02(+0.60%) |
Nov 02, 2011 | 3.941 | 4.005 | 3.890 | 3.981 | 2,881,494 | +0.12(+3.10%) |
Nov 01, 2011 | 3.866 | 4.013 | 3.850 | 3.862 | 3,736,658 | -0.16(-4.06%) |
Oct 31, 2011 | 4.017 | 4.085 | 3.965 | 4.025 | 3,817,164 | -0.05(-1.17%) |
Oct 28, 2011 | 4.125 | 4.184 | 4.069 | 4.073 | 4,194,939 | -0.08(-2.01%) |
Oct 27, 2011 | 4.025 | 4.176 | 3.997 | 4.157 | 3,250,564 | +0.27(+7.08%) |
Oct 26, 2011 | 3.890 | 3.909 | 3.814 | 3.882 | 2,325,769 | +0.04(+1.14%) |
Oct 25, 2011 | 3.937 | 3.945 | 3.830 | 3.838 | 1,742,573 | -0.13(-3.31%) |
Oct 24, 2011 | 3.862 | 4.001 | 3.862 | 3.969 | 1,705,533 | +0.10(+2.57%) |
Oct 21, 2011 | 3.850 | 3.893 | 3.796 | 3.870 | 1,999,625 | +0.10(+2.53%) |
Oct 20, 2011 | 3.750 | 3.778 | 3.650 | 3.774 | 1,751,937 | +0.04(+0.96%) |
Oct 19, 2011 | 3.794 | 3.838 | 3.722 | 3.738 | 1,664,709 | -0.08(-2.09%) |
Oct 18, 2011 | 3.682 | 3.842 | 3.646 | 3.818 | 2,214,196 | +0.16(+4.36%) |
Oct 17, 2011 | 3.762 | 3.802 | 3.646 | 3.658 | 1,879,462 | -0.16(-4.08%) |
Oct 14, 2011 | 3.754 | 3.834 | 3.718 | 3.814 | 1,399,594 | +0.11(+2.90%) |
Oct 13, 2011 | 3.758 | 3.790 | 3.634 | 3.706 | 1,674,292 | -0.06(-1.69%) |
Oct 12, 2011 | 3.662 | 3.810 | 3.631 | 3.770 | 2,295,093 | +0.15(+4.07%) |
Oct 11, 2011 | 3.686 | 3.714 | 3.603 | 3.623 | 2,186,362 | -0.11(-2.99%) |
Oct 10, 2011 | 3.599 | 3.734 | 3.591 | 3.734 | 1,753,739 | +0.21(+6.00%) |
Oct 07, 2011 | 3.710 | 3.725 | 3.519 | 3.523 | 2,025,973 | -0.18(-4.95%) |
Oct 06, 2011 | 3.706 | 3.714 | 3.619 | 3.706 | 2,361,271 | +0.05(+1.31%) |
Oct 05, 2011 | 3.674 | 3.684 | 3.527 | 3.658 | 4,026,033 | -0.02(-0.54%) |
Oct 04, 2011 | 3.316 | 3.682 | 3.256 | 3.678 | 6,052,676 | +0.33(+10.01%) |
Oct 03, 2011 | 3.587 | 3.599 | 3.340 | 3.344 | 3,974,517 | -0.22(-6.26%) |
Sep 30, 2011 | 3.634 | 3.702 | 3.567 | 3.567 | 5,116,083 | -0.12(-3.35%) |
Sep 29, 2011 | 3.694 | 3.742 | 3.642 | 3.690 | 3,959,203 | +0.08(+2.32%) |
Sep 28, 2011 | 3.798 | 3.818 | 3.603 | 3.607 | 3,033,236 | -0.18(-4.74%) |
Sep 27, 2011 | 3.786 | 3.882 | 3.746 | 3.786 | 3,006,449 | +0.09(+2.37%) |
Sep 26, 2011 | 3.678 | 3.714 | 3.611 | 3.698 | 3,175,481 | +0.07(+1.87%) |
Sep 23, 2011 | 3.634 | 3.702 | 3.599 | 3.631 | 3,815,196 | -0.02(-0.44%) |
Sep 22, 2011 | 3.682 | 3.798 | 3.605 | 3.646 | 5,179,995 | -0.12(-3.28%) |
Sep 21, 2011 | 3.981 | 4.001 | 3.770 | 3.770 | 2,732,885 | -0.21(-5.31%) |
Sep 20, 2011 | 4.041 | 4.089 | 3.981 | 3.981 | 1,394,470 | -0.04(-1.09%) |
Sep 19, 2011 | 4.033 | 4.065 | 3.993 | 4.025 | 1,582,424 | -0.09(-2.23%) |
Sep 16, 2011 | 4.101 | 4.117 | 4.025 | 4.117 | 2,500,251 | +0.05(+1.18%) |
Sep 15, 2011 | 4.061 | 4.073 | 4.009 | 4.069 | 1,538,145 | +0.05(+1.29%) |
Sep 14, 2011 | 4.045 | 4.053 | 3.941 | 4.017 | 2,002,413 | +0.01(+0.30%) |
Sep 13, 2011 | 4.017 | 4.045 | 3.961 | 4.005 | 2,027,561 | -0.01(-0.20%) |
Sep 12, 2011 | 3.947 | 4.035 | 3.918 | 4.013 | 1,853,150 | +0.01(+0.29%) |
Sep 09, 2011 | 4.103 | 4.138 | 3.970 | 4.001 | 2,132,303 | -0.14(-3.49%) |
Sep 08, 2011 | 4.158 | 4.216 | 4.126 | 4.146 | 2,013,774 | -0.03(-0.66%) |
Sep 07, 2011 | 4.044 | 4.177 | 3.986 | 4.173 | 2,087,549 | +0.21(+5.22%) |
Sep 06, 2011 | 3.853 | 3.974 | 3.845 | 3.966 | 2,106,395 | +0.02(+0.40%) |
Sep 02, 2011 | 3.982 | 4.056 | 3.939 | 3.951 | 1,650,026 | -0.11(-2.79%) |
Sep 01, 2011 | 4.173 | 4.197 | 4.033 | 4.064 | 2,019,328 | -0.11(-2.71%) |
Aug 31, 2011 | 4.224 | 4.247 | 4.142 | 4.177 | 2,455,072 | -0.02(-0.47%) |
Aug 30, 2011 | 4.134 | 4.224 | 4.064 | 4.197 | 1,607,626 | +0.05(+1.13%) |
Aug 29, 2011 | 4.040 | 4.150 | 4.029 | 4.150 | 1,955,331 | +0.17(+4.22%) |
Aug 26, 2011 | 3.872 | 3.986 | 3.794 | 3.982 | 1,804,242 | +0.08(+2.00%) |
Aug 25, 2011 | 3.990 | 4.072 | 3.860 | 3.904 | 1,823,776 | -0.08(-2.06%) |
Aug 24, 2011 | 3.935 | 4.017 | 3.872 | 3.986 | 1,940,565 | +0.04(+0.89%) |
Aug 23, 2011 | 3.826 | 3.951 | 3.775 | 3.951 | 1,891,488 | +0.15(+4.01%) |
Aug 22, 2011 | 3.908 | 3.919 | 3.732 | 3.798 | 1,648,135 | +0.00(+0.00%) |
Aug 19, 2011 | 3.755 | 3.892 | 3.716 | 3.798 | 2,561,673 | -0.02(-0.41%) |
Aug 18, 2011 | 3.923 | 3.923 | 3.783 | 3.814 | 3,235,322 | -0.21(-5.15%) |
Aug 17, 2011 | 4.005 | 4.068 | 3.962 | 4.021 | 1,713,848 | +0.03(+0.78%) |
Aug 16, 2011 | 4.025 | 4.037 | 3.947 | 3.990 | 2,301,774 | -0.09(-2.11%) |
Aug 15, 2011 | 3.947 | 4.076 | 3.931 | 4.076 | 1,893,615 | +0.18(+4.51%) |
Aug 12, 2011 | 3.923 | 3.982 | 3.837 | 3.900 | 1,764,947 | +0.03(+0.81%) |
Aug 11, 2011 | 3.642 | 3.951 | 3.634 | 3.868 | 3,562,776 | +0.23(+6.22%) |
Aug 10, 2011 | 3.712 | 3.849 | 3.599 | 3.642 | 5,797,133 | -0.18(-4.61%) |
Aug 09, 2011 | 3.763 | 3.822 | 3.423 | 3.818 | 6,202,230 | +0.33(+9.53%) |
Aug 08, 2011 | 3.763 | 3.826 | 3.482 | 3.486 | 5,752,285 | -0.43(-11.07%) |
Aug 05, 2011 | 4.154 | 4.154 | 3.818 | 3.919 | 5,061,417 | -0.19(-4.66%) |
Aug 04, 2011 | 4.142 | 4.333 | 3.927 | 4.111 | 4,701,262 | -0.25(-5.73%) |
Aug 03, 2011 | 4.361 | 4.392 | 4.181 | 4.361 | 2,803,399 | +0.00(+0.00%) |
Aug 02, 2011 | 4.490 | 4.502 | 4.357 | 4.361 | 2,571,917 | -0.15(-3.38%) |
Aug 01, 2011 | 4.662 | 4.670 | 4.455 | 4.513 | 3,402,736 | -0.08(-1.79%) |
Jul 29, 2011 | 4.529 | 4.609 | 4.474 | 4.595 | 1,980,669 | +0.01(+0.26%) |
Jul 28, 2011 | 4.658 | 4.670 | 4.548 | 4.584 | 3,009,709 | -0.07(-1.59%) |
Jul 27, 2011 | 4.787 | 4.810 | 4.642 | 4.658 | 4,154,331 | -0.18(-3.64%) |
Jul 26, 2011 | 4.822 | 4.865 | 4.787 | 4.834 | 1,321,656 | +0.01(+0.24%) |
Jul 25, 2011 | 4.845 | 4.881 | 4.806 | 4.822 | 1,743,944 | -0.05(-1.04%) |
Jul 22, 2011 | 4.904 | 4.904 | 4.865 | 4.873 | 1,261,452 | +0.00(+0.00%) |
Jul 21, 2011 | 4.814 | 4.943 | 4.810 | 4.873 | 2,565,652 | +0.07(+1.38%) |
Jul 20, 2011 | 4.795 | 4.806 | 4.744 | 4.806 | 1,105,480 | +0.03(+0.57%) |
Jul 19, 2011 | 4.728 | 4.787 | 4.716 | 4.779 | 1,461,451 | +0.09(+2.00%) |
Jul 18, 2011 | 4.716 | 4.740 | 4.638 | 4.685 | 1,174,316 | -0.05(-1.07%) |
Jul 15, 2011 | 4.685 | 4.756 | 4.681 | 4.736 | 1,787,222 | +0.05(+1.17%) |
Jul 14, 2011 | 4.720 | 4.720 | 4.666 | 4.681 | 2,679,393 | -0.01(-0.17%) |
Jul 13, 2011 | 4.767 | 4.767 | 4.681 | 4.689 | 2,136,242 | -0.06(-1.23%) |
Jul 12, 2011 | 4.705 | 4.802 | 4.701 | 4.748 | 3,480,347 | +0.02(+0.50%) |
Jul 11, 2011 | 4.740 | 4.763 | 4.689 | 4.724 | 2,068,901 | -0.07(-1.39%) |
Jul 08, 2011 | 4.693 | 4.802 | 4.685 | 4.791 | 2,296,339 | +0.05(+0.99%) |
Jul 07, 2011 | 4.705 | 4.756 | 4.662 | 4.744 | 1,874,501 | +0.07(+1.59%) |
Jul 06, 2011 | 4.572 | 4.670 | 4.541 | 4.670 | 1,754,109 | +0.09(+1.96%) |
Jul 05, 2011 | 4.572 | 4.584 | 4.533 | 4.580 | 4,738,360 | +0.03(+0.60%) |
Jul 01, 2011 | 4.505 | 4.564 | 4.494 | 4.552 | 3,033,844 | +0.06(+1.30%) |
Jun 30, 2011 | 4.513 | 4.525 | 4.475 | 4.494 | 2,268,073 | -0.01(-0.17%) |
Jun 29, 2011 | 4.478 | 4.521 | 4.478 | 4.502 | 2,146,269 | +0.03(+0.70%) |
Jun 28, 2011 | 4.482 | 4.513 | 4.380 | 4.470 | 3,087,473 | -0.00(-0.09%) |
Jun 27, 2011 | 4.443 | 4.502 | 4.439 | 4.474 | 2,085,732 | +0.04(+0.88%) |
Jun 24, 2011 | 4.451 | 4.490 | 4.416 | 4.435 | 2,118,735 | -0.01(-0.26%) |
Jun 23, 2011 | 4.474 | 4.486 | 4.396 | 4.447 | 2,980,460 | -0.08(-1.73%) |
Jun 22, 2011 | 4.556 | 4.584 | 4.525 | 4.525 | 1,813,460 | -0.04(-0.77%) |
Jun 21, 2011 | 4.529 | 4.568 | 4.502 | 4.560 | 2,644,968 | +0.07(+1.48%) |
Jun 20, 2011 | 4.507 | 4.509 | 4.478 | 4.494 | 2,620,727 | +0.05(+1.14%) |
Jun 17, 2011 | 4.474 | 4.478 | 4.412 | 4.443 | 3,947,246 | +0.00(+0.09%) |
Jun 16, 2011 | 4.392 | 4.455 | 4.376 | 4.439 | 4,114,119 | +0.05(+1.16%) |
Jun 15, 2011 | 4.474 | 4.486 | 4.357 | 4.388 | 2,956,696 | -0.11(-2.43%) |
Jun 14, 2011 | 4.470 | 4.513 | 4.455 | 4.498 | 2,217,395 | +0.06(+1.41%) |
Jun 13, 2011 | 4.393 | 4.473 | 4.389 | 4.435 | 2,094,151 | +0.05(+1.14%) |
Jun 10, 2011 | 4.454 | 4.456 | 4.358 | 4.385 | 2,282,325 | -0.08(-1.89%) |
Jun 09, 2011 | 4.558 | 4.558 | 4.470 | 4.470 | 1,123,812 | -0.07(-1.52%) |
Jun 08, 2011 | 4.531 | 4.604 | 4.516 | 4.539 | 2,028,483 | -0.01(-0.25%) |
Jun 07, 2011 | 4.531 | 4.593 | 4.512 | 4.550 | 1,171,107 | +0.04(+0.94%) |
Jun 06, 2011 | 4.531 | 4.554 | 4.500 | 4.508 | 1,547,677 | -0.02(-0.34%) |
Jun 03, 2011 | 4.516 | 4.596 | 4.512 | 4.523 | 2,067,195 | +0.03(+0.77%) |
May 24, 2011 | 4.485 | 4.512 | 4.473 | 4.489 | 1,707,527 | +0.02(+0.34%) |
May 23, 2011 | 4.447 | 4.500 | 4.435 | 4.473 | 1,988,003 | -0.03(-0.77%) |
May 20, 2011 | 4.462 | 4.550 | 4.462 | 4.508 | 3,192,947 | +0.03(+0.60%) |
May 19, 2011 | 4.516 | 4.539 | 4.458 | 4.481 | 1,689,378 | -0.02(-0.34%) |
May 18, 2011 | 4.412 | 4.497 | 4.401 | 4.497 | 2,390,685 | +0.08(+1.74%) |
May 17, 2011 | 4.427 | 4.435 | 4.370 | 4.420 | 2,764,173 | -0.02(-0.43%) |
May 16, 2011 | 4.443 | 4.493 | 4.427 | 4.439 | 2,676,908 | -0.04(-0.94%) |
May 13, 2011 | 4.608 | 4.623 | 4.470 | 4.481 | 2,995,494 | -0.13(-2.83%) |
May 12, 2011 | 4.466 | 4.616 | 4.431 | 4.612 | 3,793,830 | +0.04(+0.92%) |
May 11, 2011 | 4.554 | 4.581 | 4.512 | 4.569 | 2,384,411 | +0.02(+0.34%) |
May 10, 2011 | 4.477 | 4.554 | 4.462 | 4.554 | 4,089,975 | +0.11(+2.42%) |
May 09, 2011 | 4.397 | 4.462 | 4.381 | 4.447 | 1,554,718 | +0.02(+0.35%) |
May 06, 2011 | 4.604 | 4.604 | 4.408 | 4.431 | 2,581,833 | -0.12(-2.62%) |
May 05, 2011 | 4.600 | 4.616 | 4.512 | 4.550 | 2,189,357 | -0.08(-1.82%) |
May 04, 2011 | 4.685 | 4.704 | 4.619 | 4.635 | 1,269,276 | -0.04(-0.90%) |
May 03, 2011 | 4.727 | 4.754 | 4.631 | 4.677 | 1,265,787 | -0.05(-1.14%) |
May 02, 2011 | 4.723 | 4.742 | 4.719 | 4.731 | 2,305,425 | -0.01(-0.16%) |
Apr 29, 2011 | 4.742 | 4.754 | 4.665 | 4.738 | 2,256,879 | +0.02(+0.33%) |
Apr 28, 2011 | 4.646 | 4.723 | 4.641 | 4.723 | 1,196,452 | +0.08(+1.82%) |
Apr 27, 2011 | 4.627 | 4.642 | 4.612 | 4.639 | 1,131,203 | +0.02(+0.50%) |
Apr 26, 2011 | 4.585 | 4.631 | 4.569 | 4.616 | 1,874,656 | +0.05(+1.09%) |
Apr 25, 2011 | 4.577 | 4.589 | 4.535 | 4.566 | 979,485 | -0.02(-0.50%) |
Apr 21, 2011 | 4.608 | 4.608 | 4.573 | 4.589 | 1,234,335 | -0.00(-0.08%) |
Apr 20, 2011 | 4.589 | 4.608 | 4.543 | 4.593 | 1,981,880 | +0.05(+1.10%) |
Apr 19, 2011 | 4.539 | 4.585 | 4.516 | 4.543 | 1,462,112 | +0.03(+0.60%) |
Apr 18, 2011 | 4.473 | 4.523 | 4.454 | 4.516 | 1,579,904 | -0.00(-0.08%) |
Apr 15, 2011 | 4.481 | 4.550 | 4.479 | 4.520 | 3,203,119 | +0.03(+0.68%) |
Apr 14, 2011 | 4.385 | 4.489 | 4.377 | 4.489 | 1,488,954 | +0.09(+2.10%) |
Apr 13, 2011 | 4.416 | 4.470 | 4.377 | 4.397 | 1,039,596 | -0.02(-0.43%) |
Apr 12, 2011 | 4.362 | 4.435 | 4.358 | 4.416 | 1,700,897 | +0.04(+0.88%) |
Apr 11, 2011 | 4.354 | 4.435 | 4.354 | 4.377 | 1,220,869 | +0.03(+0.71%) |
Apr 08, 2011 | 4.424 | 4.449 | 4.335 | 4.347 | 1,627,462 | -0.06(-1.31%) |
Apr 07, 2011 | 4.462 | 4.466 | 4.381 | 4.404 | 1,186,048 | -0.05(-1.04%) |
Apr 06, 2011 | 4.462 | 4.477 | 4.439 | 4.450 | 801,311 | -0.00(-0.09%) |
Apr 05, 2011 | 4.458 | 4.477 | 4.427 | 4.454 | 1,025,429 | +0.00(+0.09%) |
Apr 04, 2011 | 4.454 | 4.493 | 4.431 | 4.450 | 1,358,891 | +0.02(+0.43%) |
Apr 01, 2011 | 4.450 | 4.504 | 4.420 | 4.431 | 1,849,796 | -0.01(-0.26%) |
Mar 31, 2011 | 4.374 | 4.447 | 4.370 | 4.443 | 2,669,221 | +0.07(+1.58%) |
Mar 30, 2011 | 4.374 | 4.374 | 4.374 | 4.374 | 1,788,193 | +0.07(+1.52%) |
Mar 29, 2011 | 4.320 | 4.324 | 4.285 | 4.308 | 1,721,533 | +0.00(+0.09%) |
Mar 28, 2011 | 4.270 | 4.339 | 4.266 | 4.305 | 1,239,627 | +0.05(+1.26%) |
Mar 25, 2011 | 4.255 | 4.308 | 4.232 | 4.251 | 1,198,631 | +0.02(+0.54%) |
Mar 24, 2011 | 4.266 | 4.301 | 4.224 | 4.228 | 1,585,467 | -0.03(-0.63%) |
Mar 23, 2011 | 4.312 | 4.320 | 4.251 | 4.255 | 1,765,101 | -0.07(-1.51%) |
Mar 22, 2011 | 4.366 | 4.374 | 4.305 | 4.320 | 887,741 | -0.03(-0.79%) |
Mar 21, 2011 | 4.358 | 4.370 | 4.343 | 4.354 | 1,285,100 | +0.05(+1.07%) |
Mar 18, 2011 | 4.274 | 4.308 | 4.255 | 4.308 | 1,834,171 | +0.07(+1.54%) |
Mar 17, 2011 | 4.274 | 4.274 | 4.228 | 4.243 | 1,494,128 | +0.03(+0.64%) |
Mar 16, 2011 | 4.251 | 4.293 | 4.212 | 4.216 | 2,612,560 | -0.03(-0.81%) |
Mar 15, 2011 | 4.262 | 4.408 | 4.251 | 4.251 | 2,276,854 | -0.08(-1.86%) |
Mar 14, 2011 | 4.386 | 4.392 | 4.331 | 4.331 | 1,599,687 | -0.06(-1.29%) |
Mar 11, 2011 | 4.313 | 4.411 | 4.309 | 4.388 | 1,714,656 | +0.08(+1.75%) |
Mar 10, 2011 | 4.313 | 4.337 | 4.294 | 4.313 | 1,675,327 | -0.03(-0.78%) |
Mar 09, 2011 | 4.365 | 4.392 | 4.320 | 4.346 | 1,410,501 | -0.02(-0.43%) |
Mar 08, 2011 | 4.286 | 4.403 | 4.286 | 4.365 | 1,276,891 | +0.08(+1.76%) |
Mar 07, 2011 | 4.350 | 4.388 | 4.248 | 4.290 | 1,262,147 | -0.06(-1.39%) |
Mar 04, 2011 | 4.343 | 4.369 | 4.305 | 4.350 | 1,198,961 | -0.00(-0.09%) |
Mar 03, 2011 | 4.320 | 4.373 | 4.320 | 4.354 | 1,215,895 | +0.06(+1.41%) |
Mar 02, 2011 | 4.275 | 4.328 | 4.260 | 4.294 | 1,509,565 | +0.02(+0.53%) |
Mar 01, 2011 | 4.426 | 4.430 | 4.263 | 4.271 | 1,730,238 | -0.15(-3.50%) |
Feb 28, 2011 | 4.354 | 4.426 | 4.339 | 4.426 | 1,857,139 | +0.08(+1.82%) |
Feb 25, 2011 | 4.252 | 4.346 | 4.248 | 4.346 | 1,773,092 | +0.09(+2.22%) |
Feb 24, 2011 | 4.260 | 4.286 | 4.184 | 4.252 | 1,611,505 | +0.01(+0.18%) |
Feb 23, 2011 | 4.248 | 4.286 | 4.241 | 4.245 | 1,766,861 | +0.00(+0.09%) |
Feb 22, 2011 | 4.267 | 4.305 | 4.226 | 4.241 | 1,631,958 | -0.05(-1.14%) |
Feb 18, 2011 | 4.270 | 4.331 | 4.263 | 4.290 | 2,019,222 | +0.03(+0.62%) |
Feb 17, 2011 | 4.245 | 4.282 | 4.241 | 4.263 | 1,792,888 | +0.02(+0.53%) |
Feb 16, 2011 | 4.211 | 4.260 | 4.203 | 4.241 | 1,198,079 | +0.05(+1.17%) |
Feb 15, 2011 | 4.203 | 4.241 | 4.188 | 4.192 | 2,526,178 | -0.02(-0.36%) |
Feb 14, 2011 | 4.207 | 4.214 | 4.150 | 4.207 | 1,546,400 | -0.01(-0.18%) |
Feb 11, 2011 | 4.177 | 4.214 | 4.169 | 4.214 | 1,518,354 | +0.03(+0.81%) |
Feb 10, 2011 | 4.180 | 4.218 | 4.154 | 4.180 | 1,533,588 | -0.00(-0.09%) |
Feb 09, 2011 | 4.188 | 4.218 | 4.165 | 4.184 | 1,163,260 | -0.02(-0.36%) |
Feb 08, 2011 | 4.162 | 4.207 | 4.147 | 4.199 | 1,792,424 | +0.05(+1.09%) |
Feb 07, 2011 | 4.124 | 4.230 | 4.116 | 4.154 | 1,586,466 | +0.02(+0.55%) |
Feb 04, 2011 | 4.211 | 4.211 | 4.124 | 4.131 | 1,370,564 | -0.06(-1.44%) |
Feb 03, 2011 | 4.226 | 4.230 | 4.173 | 4.192 | 1,148,736 | -0.03(-0.63%) |
Feb 02, 2011 | 4.192 | 4.237 | 4.169 | 4.218 | 1,564,487 | +0.00(+0.00%) |