Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.973 | 5.093 | 4.885 | 4.911 | 85,294 | -0.14(-2.86%) |
Oct 28, 2011 | 5.118 | 5.149 | 4.986 | 5.055 | 119,946 | -0.09(-1.71%) |
Oct 27, 2011 | 5.206 | 5.206 | 5.039 | 5.143 | 235,880 | +0.06(+1.11%) |
Oct 26, 2011 | 5.005 | 5.118 | 4.823 | 5.086 | 94,280 | +0.16(+3.18%) |
Oct 25, 2011 | 5.086 | 5.174 | 4.898 | 4.929 | 95,764 | -0.19(-3.68%) |
Oct 24, 2011 | 4.967 | 5.155 | 4.848 | 5.118 | 166,734 | +0.19(+3.82%) |
Oct 21, 2011 | 4.992 | 5.049 | 4.829 | 4.929 | 101,118 | +0.03(+0.51%) |
Oct 20, 2011 | 4.810 | 4.923 | 4.728 | 4.904 | 65,290 | +0.09(+1.96%) |
Oct 19, 2011 | 4.998 | 5.017 | 4.779 | 4.810 | 84,693 | -0.21(-4.13%) |
Oct 18, 2011 | 4.816 | 5.068 | 4.653 | 5.017 | 168,681 | +0.22(+4.58%) |
Oct 17, 2011 | 4.998 | 5.024 | 4.766 | 4.798 | 98,964 | -0.19(-3.90%) |
Oct 14, 2011 | 4.873 | 5.024 | 4.804 | 4.992 | 123,267 | +0.16(+3.25%) |
Oct 13, 2011 | 4.854 | 4.879 | 4.779 | 4.835 | 50,773 | -0.06(-1.16%) |
Oct 12, 2011 | 4.835 | 4.929 | 4.791 | 4.892 | 103,071 | +0.08(+1.70%) |
Oct 11, 2011 | 4.678 | 4.879 | 4.634 | 4.810 | 102,020 | +0.07(+1.46%) |
Oct 10, 2011 | 4.666 | 4.754 | 4.546 | 4.741 | 153,897 | +0.14(+3.00%) |
Oct 07, 2011 | 4.722 | 4.766 | 4.578 | 4.603 | 118,110 | -0.13(-2.66%) |
Oct 06, 2011 | 4.666 | 4.741 | 4.496 | 4.728 | 146,065 | +0.08(+1.76%) |
Oct 05, 2011 | 4.666 | 4.735 | 4.515 | 4.647 | 107,466 | -0.03(-0.54%) |
Oct 04, 2011 | 4.377 | 4.703 | 4.364 | 4.672 | 199,256 | +0.28(+6.44%) |
Oct 03, 2011 | 4.477 | 4.622 | 4.339 | 4.389 | 200,106 | -0.16(-3.59%) |
Sep 30, 2011 | 4.565 | 4.766 | 4.521 | 4.553 | 135,859 | -0.11(-2.42%) |
Sep 29, 2011 | 4.678 | 4.703 | 4.469 | 4.666 | 78,373 | +0.11(+2.48%) |
Sep 28, 2011 | 4.634 | 4.766 | 4.540 | 4.553 | 113,710 | -0.08(-1.63%) |
Sep 27, 2011 | 4.678 | 4.779 | 4.540 | 4.628 | 176,383 | -0.05(-1.07%) |
Sep 26, 2011 | 4.527 | 4.678 | 4.446 | 4.678 | 146,609 | +0.18(+3.91%) |
Sep 23, 2011 | 4.477 | 4.578 | 4.427 | 4.502 | 168,142 | +0.01(+0.28%) |
Sep 22, 2011 | 4.251 | 4.603 | 4.251 | 4.490 | 214,907 | +0.10(+2.29%) |
Sep 21, 2011 | 4.534 | 4.602 | 4.370 | 4.389 | 122,574 | -0.13(-2.78%) |
Sep 20, 2011 | 4.967 | 4.967 | 4.502 | 4.515 | 173,618 | -0.40(-8.17%) |
Sep 19, 2011 | 4.829 | 4.992 | 4.628 | 4.917 | 208,763 | +0.01(+0.13%) |
Sep 16, 2011 | 4.885 | 4.923 | 4.772 | 4.911 | 194,641 | +0.06(+1.30%) |
Sep 15, 2011 | 4.804 | 4.879 | 4.691 | 4.848 | 137,362 | +0.08(+1.71%) |
Sep 14, 2011 | 4.728 | 4.804 | 4.659 | 4.766 | 124,810 | +0.05(+1.07%) |
Sep 13, 2011 | 4.590 | 4.785 | 4.559 | 4.716 | 112,954 | +0.13(+2.74%) |
Sep 12, 2011 | 4.396 | 4.622 | 4.396 | 4.590 | 78,441 | +0.13(+2.96%) |
Sep 09, 2011 | 4.559 | 4.589 | 4.402 | 4.458 | 137,529 | -0.14(-3.14%) |
Sep 08, 2011 | 4.653 | 4.879 | 4.584 | 4.603 | 137,553 | -0.10(-2.14%) |
Sep 07, 2011 | 4.578 | 4.735 | 4.546 | 4.703 | 160,017 | +0.21(+4.76%) |
Sep 06, 2011 | 4.546 | 4.615 | 4.402 | 4.490 | 149,618 | -0.14(-3.12%) |
Sep 02, 2011 | 4.760 | 4.948 | 4.553 | 4.634 | 148,627 | -0.24(-5.02%) |
Sep 01, 2011 | 5.111 | 5.187 | 4.772 | 4.879 | 293,030 | -0.19(-3.84%) |
Aug 31, 2011 | 4.728 | 5.212 | 4.691 | 5.074 | 365,165 | +0.38(+8.17%) |
Aug 30, 2011 | 4.829 | 4.829 | 4.521 | 4.691 | 131,349 | -0.19(-3.86%) |
Aug 29, 2011 | 4.502 | 4.885 | 4.502 | 4.879 | 196,740 | +0.41(+9.13%) |
Aug 26, 2011 | 4.352 | 4.546 | 4.349 | 4.471 | 108,590 | +0.09(+2.15%) |
Aug 25, 2011 | 4.496 | 4.496 | 4.358 | 4.377 | 126,189 | -0.05(-1.13%) |
Aug 24, 2011 | 4.270 | 4.484 | 4.207 | 4.427 | 259,204 | +0.16(+3.68%) |
Aug 23, 2011 | 3.943 | 4.283 | 3.906 | 4.270 | 219,600 | +0.35(+8.97%) |
Aug 22, 2011 | 3.969 | 3.994 | 3.799 | 3.918 | 200,571 | +0.07(+1.79%) |
Aug 19, 2011 | 3.862 | 4.006 | 3.787 | 3.849 | 176,352 | -0.02(-0.49%) |
Aug 18, 2011 | 3.906 | 3.937 | 3.711 | 3.868 | 307,918 | -0.21(-5.23%) |
Aug 17, 2011 | 4.176 | 4.219 | 4.044 | 4.082 | 184,345 | -0.08(-1.96%) |
Aug 16, 2011 | 4.244 | 4.312 | 4.145 | 4.163 | 230,608 | -0.12(-2.75%) |
Aug 15, 2011 | 4.256 | 4.504 | 4.238 | 4.281 | 193,859 | +0.08(+1.92%) |
Aug 12, 2011 | 4.157 | 4.262 | 4.151 | 4.200 | 225,628 | +0.10(+2.42%) |
Aug 11, 2011 | 4.194 | 4.287 | 4.089 | 4.101 | 498,105 | -0.11(-2.50%) |
Aug 10, 2011 | 4.634 | 4.690 | 4.176 | 4.207 | 248,904 | -0.63(-13.06%) |
Aug 09, 2011 | 4.581 | 5.117 | 4.461 | 4.839 | 249,955 | +0.24(+5.11%) |
Aug 08, 2011 | 4.789 | 4.857 | 4.523 | 4.603 | 227,632 | -0.43(-8.61%) |
Aug 05, 2011 | 5.080 | 5.198 | 4.894 | 5.037 | 273,401 | +0.01(+0.25%) |
Aug 04, 2011 | 5.216 | 5.278 | 4.962 | 5.024 | 190,147 | -0.25(-4.81%) |
Aug 03, 2011 | 5.117 | 5.340 | 5.018 | 5.278 | 209,820 | +0.19(+3.78%) |
Aug 02, 2011 | 5.254 | 5.371 | 5.086 | 5.086 | 201,336 | -0.18(-3.41%) |
Aug 01, 2011 | 5.347 | 5.402 | 5.173 | 5.266 | 273,468 | -0.04(-0.70%) |
Jul 29, 2011 | 5.136 | 5.303 | 5.093 | 5.303 | 128,178 | +0.11(+2.03%) |
Jul 28, 2011 | 5.223 | 5.278 | 5.142 | 5.198 | 111,306 | +0.01(+0.12%) |
Jul 27, 2011 | 5.260 | 5.260 | 5.117 | 5.192 | 211,305 | -0.07(-1.41%) |
Jul 26, 2011 | 5.316 | 5.396 | 5.223 | 5.266 | 118,747 | -0.06(-1.16%) |
Jul 25, 2011 | 5.353 | 5.402 | 5.309 | 5.328 | 82,700 | -0.06(-1.15%) |
Jul 22, 2011 | 5.415 | 5.428 | 5.353 | 5.390 | 90,380 | -0.05(-0.91%) |
Jul 21, 2011 | 5.489 | 5.539 | 5.384 | 5.440 | 88,241 | -0.02(-0.45%) |
Jul 20, 2011 | 5.483 | 5.514 | 5.384 | 5.464 | 61,191 | -0.01(-0.23%) |
Jul 19, 2011 | 5.291 | 5.489 | 5.291 | 5.477 | 156,075 | +0.22(+4.12%) |
Jul 18, 2011 | 5.254 | 5.285 | 5.117 | 5.260 | 100,117 | +0.01(+0.12%) |
Jul 15, 2011 | 5.371 | 5.371 | 5.148 | 5.254 | 193,007 | -0.12(-2.30%) |
Jul 14, 2011 | 5.508 | 5.543 | 5.316 | 5.378 | 136,394 | -0.14(-2.47%) |
Jul 13, 2011 | 5.328 | 5.514 | 5.328 | 5.514 | 306,127 | +0.19(+3.61%) |
Jul 12, 2011 | 5.291 | 5.390 | 5.291 | 5.322 | 75,579 | -0.01(-0.12%) |
Jul 11, 2011 | 5.303 | 5.427 | 5.254 | 5.328 | 114,088 | -0.04(-0.69%) |
Jul 08, 2011 | 5.309 | 5.409 | 4.987 | 5.365 | 137,532 | -0.01(-0.23%) |
Jul 07, 2011 | 5.365 | 5.433 | 5.334 | 5.378 | 120,677 | +0.04(+0.81%) |
Jul 06, 2011 | 5.340 | 5.384 | 5.260 | 5.334 | 124,073 | +0.01(+0.12%) |
Jul 05, 2011 | 5.390 | 5.514 | 5.235 | 5.328 | 383,987 | -0.02(-0.35%) |
Jul 01, 2011 | 5.142 | 5.371 | 5.006 | 5.347 | 315,644 | +0.20(+3.85%) |
Jun 30, 2011 | 5.068 | 5.204 | 5.024 | 5.148 | 216,756 | +0.12(+2.34%) |
Jun 29, 2011 | 4.907 | 5.105 | 4.845 | 5.031 | 277,338 | +0.12(+2.40%) |
Jun 28, 2011 | 4.956 | 4.956 | 4.845 | 4.913 | 201,233 | -0.02(-0.38%) |
Jun 27, 2011 | 4.925 | 4.950 | 4.876 | 4.931 | 117,055 | +0.04(+0.76%) |
Jun 24, 2011 | 4.845 | 4.896 | 4.702 | 4.894 | 801,668 | +0.06(+1.15%) |
Jun 23, 2011 | 4.764 | 4.857 | 4.740 | 4.839 | 76,789 | +0.02(+0.51%) |
Jun 22, 2011 | 4.956 | 4.993 | 4.473 | 4.814 | 217,826 | -0.07(-1.52%) |
Jun 21, 2011 | 4.777 | 4.894 | 4.721 | 4.888 | 113,460 | +0.14(+3.00%) |
Jun 20, 2011 | 4.696 | 4.770 | 4.609 | 4.746 | 63,796 | +0.07(+1.46%) |
Jun 17, 2011 | 4.746 | 4.832 | 4.647 | 4.677 | 166,923 | -0.05(-1.05%) |
Jun 16, 2011 | 4.616 | 4.727 | 4.597 | 4.727 | 75,751 | +0.13(+2.83%) |
Jun 15, 2011 | 4.634 | 4.721 | 4.523 | 4.597 | 59,739 | -0.09(-1.98%) |
Jun 14, 2011 | 4.653 | 4.752 | 4.603 | 4.690 | 64,336 | +0.10(+2.16%) |
Jun 13, 2011 | 4.622 | 4.696 | 4.510 | 4.591 | 50,539 | +0.00(+0.00%) |
Jun 10, 2011 | 4.671 | 4.702 | 4.560 | 4.591 | 64,390 | -0.08(-1.72%) |
Jun 09, 2011 | 4.640 | 4.752 | 4.591 | 4.671 | 68,260 | +0.03(+0.67%) |
Jun 08, 2011 | 4.597 | 4.653 | 4.541 | 4.640 | 79,099 | +0.03(+0.67%) |
Jun 07, 2011 | 4.585 | 4.640 | 4.541 | 4.609 | 77,086 | +0.09(+1.92%) |
Jun 06, 2011 | 4.510 | 4.554 | 4.485 | 4.523 | 85,586 | +0.02(+0.55%) |
Jun 03, 2011 | 4.454 | 4.516 | 4.374 | 4.498 | 69,106 | +0.15(+3.42%) |
May 24, 2011 | 4.411 | 4.473 | 4.331 | 4.349 | 89,310 | -0.04(-0.85%) |
May 23, 2011 | 4.523 | 4.578 | 4.380 | 4.386 | 86,298 | -0.20(-4.32%) |
May 20, 2011 | 4.684 | 4.684 | 4.585 | 4.585 | 72,271 | -0.09(-1.92%) |
May 19, 2011 | 4.739 | 4.739 | 4.616 | 4.674 | 53,838 | -0.03(-0.59%) |
May 18, 2011 | 4.609 | 4.739 | 4.529 | 4.702 | 64,472 | +0.11(+2.43%) |
May 17, 2011 | 4.523 | 4.616 | 4.448 | 4.591 | 68,118 | +0.04(+0.95%) |
May 16, 2011 | 4.628 | 4.727 | 4.529 | 4.547 | 122,598 | -0.12(-2.52%) |
May 13, 2011 | 4.690 | 4.733 | 4.616 | 4.665 | 77,119 | -0.04(-0.79%) |
May 12, 2011 | 4.554 | 4.708 | 4.554 | 4.702 | 46,994 | +0.14(+2.99%) |
May 11, 2011 | 4.554 | 4.616 | 4.516 | 4.566 | 87,260 | +0.01(+0.27%) |
May 10, 2011 | 4.382 | 4.560 | 4.382 | 4.554 | 62,566 | +0.17(+3.91%) |
May 09, 2011 | 4.309 | 4.431 | 4.309 | 4.382 | 46,572 | +0.09(+1.99%) |
May 06, 2011 | 4.370 | 4.486 | 4.260 | 4.297 | 67,547 | -0.02(-0.43%) |
May 05, 2011 | 4.376 | 4.492 | 4.284 | 4.315 | 109,198 | -0.07(-1.54%) |
May 04, 2011 | 4.486 | 4.590 | 4.376 | 4.382 | 121,222 | -0.10(-2.32%) |
May 03, 2011 | 4.652 | 4.676 | 4.480 | 4.486 | 100,292 | -0.17(-3.55%) |
May 02, 2011 | 4.652 | 4.762 | 4.560 | 4.652 | 108,427 | -0.11(-2.31%) |
Apr 29, 2011 | 4.707 | 4.774 | 4.670 | 4.762 | 59,030 | +0.06(+1.30%) |
Apr 28, 2011 | 4.664 | 4.756 | 4.646 | 4.700 | 51,104 | +0.04(+0.92%) |
Apr 27, 2011 | 4.688 | 4.694 | 4.621 | 4.658 | 44,702 | -0.03(-0.65%) |
Apr 26, 2011 | 4.645 | 4.749 | 4.615 | 4.688 | 72,268 | +0.06(+1.39%) |
Apr 25, 2011 | 4.633 | 4.694 | 4.511 | 4.624 | 71,320 | -0.03(-0.72%) |
Apr 21, 2011 | 4.621 | 4.658 | 4.572 | 4.658 | 66,428 | +0.09(+1.87%) |
Apr 20, 2011 | 4.511 | 4.578 | 4.498 | 4.572 | 108,435 | +0.10(+2.33%) |
Apr 19, 2011 | 4.450 | 4.480 | 4.425 | 4.468 | 76,659 | +0.04(+0.97%) |
Apr 18, 2011 | 4.419 | 4.437 | 4.334 | 4.425 | 110,149 | -0.04(-0.82%) |
Apr 15, 2011 | 4.413 | 4.498 | 4.370 | 4.462 | 261,051 | +0.06(+1.25%) |
Apr 14, 2011 | 4.297 | 4.450 | 4.297 | 4.407 | 206,553 | +0.09(+1.98%) |
Apr 13, 2011 | 4.468 | 4.505 | 4.316 | 4.321 | 240,734 | -0.10(-2.22%) |
Apr 12, 2011 | 4.584 | 4.639 | 4.419 | 4.419 | 88,879 | -0.18(-3.86%) |
Apr 11, 2011 | 4.713 | 4.756 | 4.590 | 4.596 | 67,008 | -0.10(-2.21%) |
Apr 08, 2011 | 4.853 | 4.878 | 4.694 | 4.700 | 107,071 | -0.12(-2.54%) |
Apr 07, 2011 | 4.835 | 4.884 | 4.725 | 4.823 | 65,716 | -0.01(-0.13%) |
Apr 06, 2011 | 4.731 | 4.835 | 4.694 | 4.829 | 86,649 | +0.13(+2.87%) |
Apr 05, 2011 | 4.682 | 4.743 | 4.633 | 4.694 | 77,468 | +0.01(+0.26%) |
Apr 04, 2011 | 4.578 | 4.713 | 4.480 | 4.682 | 91,454 | +0.13(+2.96%) |
Apr 01, 2011 | 4.560 | 4.639 | 4.529 | 4.547 | 96,323 | +0.03(+0.68%) |
Mar 31, 2011 | 4.401 | 4.560 | 4.297 | 4.517 | 154,450 | +0.10(+2.22%) |
Mar 30, 2011 | 4.437 | 4.480 | 4.382 | 4.419 | 60,430 | -0.01(-0.14%) |
Mar 29, 2011 | 4.370 | 4.560 | 4.306 | 4.425 | 139,317 | +0.05(+1.12%) |
Mar 28, 2011 | 4.315 | 4.407 | 4.278 | 4.376 | 124,395 | +0.06(+1.27%) |
Mar 25, 2011 | 4.339 | 4.376 | 4.272 | 4.321 | 75,954 | +0.01(+0.14%) |
Mar 24, 2011 | 4.315 | 4.376 | 4.260 | 4.315 | 101,182 | -0.04(-0.98%) |
Mar 23, 2011 | 4.303 | 4.370 | 4.254 | 4.358 | 82,979 | +0.04(+0.99%) |
Mar 22, 2011 | 4.352 | 4.370 | 4.303 | 4.315 | 62,593 | -0.05(-1.12%) |
Mar 21, 2011 | 4.345 | 4.376 | 4.267 | 4.364 | 121,480 | +0.01(+0.28%) |
Mar 18, 2011 | 4.180 | 4.376 | 4.156 | 4.352 | 326,961 | +0.20(+4.71%) |
Mar 17, 2011 | 4.150 | 4.180 | 4.082 | 4.156 | 136,154 | +0.06(+1.49%) |
Mar 16, 2011 | 4.046 | 4.131 | 4.033 | 4.095 | 448,210 | +0.03(+0.75%) |
Mar 15, 2011 | 3.948 | 4.107 | 3.935 | 4.064 | 83,237 | +0.05(+1.22%) |
Mar 14, 2011 | 3.972 | 4.039 | 3.972 | 4.015 | 55,306 | -0.01(-0.30%) |
Mar 11, 2011 | 3.978 | 4.046 | 3.935 | 4.027 | 117,165 | +0.05(+1.23%) |
Mar 10, 2011 | 3.990 | 4.027 | 3.972 | 3.978 | 129,064 | -0.07(-1.81%) |
Mar 09, 2011 | 4.101 | 4.101 | 4.033 | 4.052 | 59,167 | -0.05(-1.19%) |
Mar 08, 2011 | 4.046 | 4.156 | 4.015 | 4.101 | 48,959 | +0.05(+1.21%) |
Mar 07, 2011 | 4.260 | 4.260 | 4.033 | 4.052 | 53,225 | -0.20(-4.75%) |
Mar 04, 2011 | 4.205 | 4.266 | 4.186 | 4.254 | 52,184 | +0.00(+0.00%) |
Mar 03, 2011 | 4.156 | 4.254 | 4.125 | 4.254 | 242,644 | +0.11(+2.66%) |
Mar 02, 2011 | 4.003 | 4.199 | 3.978 | 4.144 | 86,727 | +0.13(+3.20%) |
Mar 01, 2011 | 4.144 | 4.180 | 4.015 | 4.015 | 63,909 | -0.10(-2.38%) |
Feb 28, 2011 | 4.248 | 4.248 | 4.070 | 4.113 | 75,740 | -0.13(-3.03%) |
Feb 25, 2011 | 4.180 | 4.254 | 4.168 | 4.241 | 76,096 | +0.05(+1.17%) |
Feb 24, 2011 | 3.997 | 4.192 | 3.985 | 4.192 | 86,335 | +0.21(+5.38%) |
Feb 23, 2011 | 4.064 | 4.070 | 3.978 | 3.978 | 40,276 | -0.07(-1.66%) |
Feb 22, 2011 | 4.131 | 4.131 | 4.021 | 4.046 | 90,413 | -0.10(-2.51%) |
Feb 18, 2011 | 4.125 | 4.174 | 4.095 | 4.150 | 67,805 | +0.04(+1.04%) |
Feb 17, 2011 | 4.076 | 4.113 | 3.929 | 4.107 | 109,682 | +0.01(+0.30%) |
Feb 16, 2011 | 4.095 | 4.119 | 4.039 | 4.095 | 62,319 | +0.01(+0.15%) |
Feb 15, 2011 | 4.297 | 4.297 | 4.082 | 4.088 | 67,196 | -0.23(-5.38%) |
Feb 14, 2011 | 4.272 | 4.401 | 4.223 | 4.321 | 177,030 | +0.05(+1.15%) |
Feb 11, 2011 | 4.272 | 4.303 | 4.205 | 4.272 | 60,711 | +0.00(+0.00%) |
Feb 10, 2011 | 4.254 | 4.300 | 4.199 | 4.272 | 45,034 | +0.01(+0.14%) |
Feb 09, 2011 | 4.217 | 4.316 | 4.162 | 4.266 | 66,724 | +0.02(+0.43%) |
Feb 08, 2011 | 4.156 | 4.248 | 4.144 | 4.248 | 66,717 | +0.07(+1.76%) |
Feb 07, 2011 | 4.119 | 4.186 | 4.107 | 4.174 | 64,131 | +0.06(+1.49%) |
Feb 04, 2011 | 4.137 | 4.137 | 4.076 | 4.113 | 56,715 | -0.02(-0.59%) |
Feb 03, 2011 | 4.131 | 4.146 | 4.113 | 4.137 | 43,273 | -0.01(-0.30%) |
Feb 02, 2011 | 4.076 | 4.168 | 4.076 | 4.150 | 54,471 | +0.04(+1.04%) |
Feb 01, 2011 | 4.064 | 4.125 | 4.033 | 4.107 | 59,564 | +0.06(+1.36%) |
Jan 31, 2011 | 3.923 | 4.076 | 3.886 | 4.052 | 74,258 | +0.13(+3.28%) |
Jan 28, 2011 | 4.039 | 4.088 | 3.917 | 3.923 | 104,488 | -0.13(-3.32%) |
Jan 27, 2011 | 4.094 | 4.113 | 4.021 | 4.058 | 29,857 | -0.02(-0.60%) |
Jan 26, 2011 | 3.984 | 4.113 | 3.984 | 4.082 | 40,505 | +0.10(+2.46%) |
Jan 25, 2011 | 3.874 | 3.997 | 3.874 | 3.984 | 56,638 | +0.09(+2.20%) |
Jan 24, 2011 | 3.850 | 4.015 | 3.850 | 3.899 | 60,540 | +0.04(+0.95%) |
Jan 21, 2011 | 3.923 | 3.978 | 3.862 | 3.862 | 77,565 | -0.05(-1.25%) |
Jan 20, 2011 | 3.984 | 4.021 | 3.837 | 3.911 | 100,695 | -0.10(-2.44%) |
Jan 19, 2011 | 4.015 | 4.070 | 3.997 | 4.009 | 78,502 | -0.08(-1.95%) |
Jan 18, 2011 | 4.033 | 4.095 | 3.978 | 4.088 | 62,131 | +0.04(+1.06%) |
Jan 14, 2011 | 4.039 | 4.070 | 3.997 | 4.046 | 67,526 | +0.02(+0.46%) |
Jan 13, 2011 | 4.125 | 4.131 | 3.997 | 4.027 | 55,810 | -0.09(-2.23%) |
Jan 12, 2011 | 4.137 | 4.137 | 4.088 | 4.119 | 22,037 | +0.02(+0.45%) |
Jan 11, 2011 | 4.095 | 4.162 | 4.082 | 4.101 | 25,473 | +0.01(+0.15%) |
Jan 10, 2011 | 4.039 | 4.134 | 3.945 | 4.095 | 52,298 | +0.03(+0.75%) |
Jan 07, 2011 | 4.144 | 4.192 | 4.030 | 4.064 | 66,292 | -0.10(-2.50%) |
Jan 06, 2011 | 4.241 | 4.248 | 4.131 | 4.168 | 47,284 | -0.07(-1.73%) |
Jan 05, 2011 | 4.088 | 4.284 | 4.087 | 4.241 | 73,771 | +0.16(+3.90%) |
Jan 04, 2011 | 4.211 | 4.211 | 4.071 | 4.082 | 57,639 | -0.10(-2.49%) |
Jan 03, 2011 | 4.192 | 4.254 | 4.119 | 4.186 | 83,471 | +0.04(+1.03%) |
Dec 31, 2010 | 4.199 | 4.229 | 4.137 | 4.144 | 43,307 | -0.07(-1.74%) |
Dec 30, 2010 | 4.186 | 4.333 | 4.150 | 4.217 | 127,581 | +0.06(+1.47%) |
Dec 29, 2010 | 4.131 | 4.186 | 4.125 | 4.156 | 72,807 | +0.03(+0.74%) |
Dec 28, 2010 | 4.119 | 4.137 | 4.021 | 4.125 | 74,696 | +0.00(+0.00%) |
Dec 27, 2010 | 4.064 | 4.125 | 4.026 | 4.125 | 45,905 | +0.04(+0.90%) |
Dec 23, 2010 | 4.113 | 4.180 | 4.015 | 4.088 | 67,418 | -0.01(-0.15%) |
Dec 22, 2010 | 4.199 | 4.254 | 4.095 | 4.095 | 87,796 | -0.11(-2.62%) |
Dec 21, 2010 | 4.309 | 4.309 | 4.180 | 4.205 | 74,730 | -0.08(-1.86%) |
Dec 20, 2010 | 4.119 | 4.321 | 4.095 | 4.284 | 198,155 | +0.17(+4.01%) |
Dec 17, 2010 | 3.984 | 4.125 | 3.960 | 4.119 | 177,385 | +0.14(+3.54%) |
Dec 16, 2010 | 3.966 | 4.205 | 3.856 | 3.978 | 138,116 | +0.01(+0.15%) |
Dec 15, 2010 | 3.948 | 4.003 | 3.935 | 3.972 | 64,636 | +0.01(+0.15%) |
Dec 14, 2010 | 3.825 | 3.978 | 3.770 | 3.966 | 57,308 | +0.13(+3.51%) |
Dec 13, 2010 | 3.972 | 3.972 | 3.776 | 3.831 | 135,758 | -0.15(-3.69%) |
Dec 10, 2010 | 3.978 | 4.070 | 3.954 | 3.978 | 139,541 | -0.01(-0.15%) |
Dec 09, 2010 | 3.966 | 4.021 | 3.942 | 3.984 | 77,803 | +0.02(+0.62%) |
Dec 08, 2010 | 4.070 | 4.082 | 3.936 | 3.960 | 77,328 | -0.09(-2.12%) |
Dec 07, 2010 | 4.148 | 4.203 | 4.034 | 4.046 | 151,494 | -0.05(-1.33%) |
Dec 06, 2010 | 4.064 | 4.136 | 4.064 | 4.100 | 59,784 | +0.04(+1.04%) |
Dec 03, 2010 | 4.257 | 4.257 | 3.997 | 4.058 | 123,429 | -0.15(-3.59%) |
Dec 02, 2010 | 4.263 | 4.263 | 4.118 | 4.209 | 126,370 | -0.07(-1.55%) |
Dec 01, 2010 | 4.094 | 4.305 | 4.052 | 4.275 | 111,029 | +0.22(+5.51%) |
Nov 30, 2010 | 4.082 | 4.130 | 3.985 | 4.052 | 65,575 | -0.05(-1.18%) |
Nov 29, 2010 | 3.991 | 4.136 | 3.991 | 4.100 | 33,640 | +0.08(+1.95%) |
Nov 26, 2010 | 4.064 | 4.136 | 4.009 | 4.021 | 24,590 | -0.07(-1.62%) |
Nov 24, 2010 | 4.106 | 4.088 | 4.088 | 4.088 | 70,072 | +0.01(+0.15%) |
Nov 23, 2010 | 4.166 | 4.166 | 3.997 | 4.082 | 67,685 | -0.13(-3.15%) |
Nov 22, 2010 | 4.184 | 4.239 | 4.064 | 4.215 | 93,973 | +0.01(+0.14%) |
Nov 19, 2010 | 4.112 | 4.239 | 4.003 | 4.209 | 132,478 | +0.10(+2.50%) |
Nov 18, 2010 | 4.058 | 4.106 | 3.949 | 4.106 | 75,441 | +0.06(+1.49%) |
Nov 17, 2010 | 4.009 | 4.052 | 3.967 | 4.046 | 85,722 | +0.06(+1.52%) |
Nov 16, 2010 | 4.021 | 4.021 | 3.938 | 3.985 | 140,078 | -0.04(-1.04%) |
Nov 15, 2010 | 3.997 | 4.086 | 3.938 | 4.027 | 74,012 | +0.03(+0.75%) |
Nov 12, 2010 | 3.985 | 4.009 | 3.961 | 3.997 | 48,868 | +0.00(+0.00%) |
Nov 11, 2010 | 3.973 | 4.009 | 3.949 | 3.997 | 48,051 | +0.01(+0.15%) |
Nov 10, 2010 | 3.932 | 4.009 | 3.932 | 3.991 | 105,632 | +0.06(+1.52%) |
Nov 09, 2010 | 3.944 | 3.949 | 3.914 | 3.932 | 93,955 | -0.02(-0.45%) |
Nov 08, 2010 | 3.854 | 3.949 | 3.854 | 3.949 | 98,985 | +0.07(+1.84%) |
Nov 05, 2010 | 3.848 | 3.902 | 3.783 | 3.878 | 141,661 | +0.05(+1.24%) |
Nov 04, 2010 | 3.711 | 3.872 | 3.705 | 3.830 | 168,886 | +0.15(+4.21%) |
Nov 03, 2010 | 3.652 | 3.675 | 3.521 | 3.675 | 78,323 | +0.02(+0.65%) |
Nov 02, 2010 | 3.562 | 3.652 | 3.562 | 3.652 | 89,550 | +0.13(+3.72%) |