Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.498 | 5.498 | 5.186 | 5.485 | 2,629,899 | +0.41(+8.03%) |
Nov 29, 2011 | 5.115 | 5.139 | 5.028 | 5.078 | 882,703 | -0.01(-0.29%) |
Nov 28, 2011 | 4.984 | 5.107 | 4.979 | 5.092 | 1,010,079 | +0.28(+5.91%) |
Nov 25, 2011 | 4.838 | 4.924 | 4.808 | 4.808 | 686,379 | -0.05(-1.07%) |
Nov 23, 2011 | 4.929 | 4.949 | 4.832 | 4.860 | 1,205,582 | -0.12(-2.33%) |
Nov 22, 2011 | 4.996 | 5.048 | 4.947 | 4.976 | 1,275,806 | -0.04(-0.79%) |
Nov 21, 2011 | 5.115 | 5.115 | 4.956 | 5.016 | 1,175,644 | -0.19(-3.56%) |
Nov 18, 2011 | 5.189 | 5.236 | 5.154 | 5.201 | 607,085 | +0.02(+0.38%) |
Nov 17, 2011 | 5.213 | 5.288 | 5.137 | 5.181 | 966,077 | -0.02(-0.38%) |
Nov 16, 2011 | 5.228 | 5.349 | 5.191 | 5.201 | 802,762 | -0.10(-1.91%) |
Nov 15, 2011 | 5.166 | 5.332 | 5.134 | 5.302 | 1,030,692 | +0.09(+1.75%) |
Nov 14, 2011 | 5.300 | 5.305 | 5.169 | 5.211 | 1,117,481 | -0.13(-2.36%) |
Nov 11, 2011 | 5.288 | 5.347 | 5.260 | 5.337 | 1,188,725 | +0.09(+1.69%) |
Nov 10, 2011 | 5.300 | 5.300 | 5.174 | 5.248 | 992,534 | +0.05(+1.00%) |
Nov 09, 2011 | 5.354 | 5.372 | 5.186 | 5.196 | 1,146,605 | -0.31(-5.70%) |
Nov 08, 2011 | 5.423 | 5.522 | 5.283 | 5.510 | 942,643 | +0.11(+2.11%) |
Nov 07, 2011 | 5.406 | 5.450 | 5.216 | 5.396 | 885,736 | +0.00(+0.00%) |
Nov 04, 2011 | 5.490 | 5.490 | 5.332 | 5.396 | 831,682 | -0.11(-2.06%) |
Nov 03, 2011 | 5.354 | 5.532 | 5.241 | 5.510 | 1,415,479 | +0.23(+4.34%) |
Nov 02, 2011 | 5.216 | 5.300 | 5.167 | 5.280 | 1,439,645 | +0.17(+3.28%) |
Nov 01, 2011 | 5.263 | 5.315 | 5.103 | 5.113 | 1,750,030 | -0.25(-4.68%) |
Oct 31, 2011 | 5.438 | 5.549 | 5.357 | 5.364 | 1,906,382 | -0.16(-2.85%) |
Oct 28, 2011 | 5.766 | 5.768 | 5.514 | 5.522 | 1,595,680 | -0.25(-4.27%) |
Oct 27, 2011 | 5.588 | 5.847 | 5.446 | 5.768 | 2,111,651 | +0.46(+8.73%) |
Oct 26, 2011 | 5.140 | 5.354 | 5.071 | 5.305 | 1,506,627 | +0.25(+5.02%) |
Oct 25, 2011 | 5.197 | 5.214 | 5.029 | 5.051 | 1,167,488 | -0.17(-3.30%) |
Oct 24, 2011 | 5.123 | 5.271 | 5.096 | 5.224 | 1,079,917 | +0.10(+1.97%) |
Oct 21, 2011 | 5.093 | 5.182 | 5.043 | 5.123 | 1,019,760 | +0.13(+2.51%) |
Oct 20, 2011 | 5.002 | 5.019 | 4.899 | 4.997 | 756,397 | -0.01(-0.20%) |
Oct 19, 2011 | 5.056 | 5.165 | 4.963 | 5.007 | 1,300,996 | -0.06(-1.17%) |
Oct 18, 2011 | 4.980 | 5.088 | 4.874 | 5.066 | 1,174,585 | +0.11(+2.19%) |
Oct 17, 2011 | 5.037 | 5.037 | 4.943 | 4.958 | 1,299,969 | -0.12(-2.28%) |
Oct 14, 2011 | 5.012 | 5.076 | 4.963 | 5.074 | 703,732 | +0.12(+2.44%) |
Oct 13, 2011 | 4.953 | 4.982 | 4.869 | 4.953 | 774,400 | -0.04(-0.89%) |
Oct 12, 2011 | 4.918 | 5.037 | 4.906 | 4.997 | 1,301,869 | +0.11(+2.27%) |
Oct 11, 2011 | 4.832 | 4.914 | 4.820 | 4.886 | 1,021,908 | +0.02(+0.35%) |
Oct 10, 2011 | 4.768 | 4.869 | 4.734 | 4.869 | 1,270,346 | +0.19(+4.05%) |
Oct 07, 2011 | 4.776 | 4.795 | 4.613 | 4.680 | 1,271,629 | -0.08(-1.66%) |
Oct 06, 2011 | 4.684 | 4.763 | 4.672 | 4.758 | 1,317,323 | +0.04(+0.83%) |
Oct 05, 2011 | 4.623 | 4.741 | 4.564 | 4.719 | 1,034,462 | +0.12(+2.51%) |
Oct 04, 2011 | 4.266 | 4.613 | 4.261 | 4.603 | 2,977,476 | +0.29(+6.80%) |
Oct 03, 2011 | 4.639 | 4.748 | 4.310 | 4.310 | 2,126,613 | -0.30(-6.47%) |
Sep 30, 2011 | 4.623 | 4.731 | 4.598 | 4.608 | 1,142,538 | -0.09(-1.89%) |
Sep 29, 2011 | 4.684 | 4.724 | 4.547 | 4.697 | 1,010,487 | +0.11(+2.31%) |
Sep 28, 2011 | 4.832 | 4.864 | 4.588 | 4.591 | 1,313,559 | -0.25(-5.24%) |
Sep 27, 2011 | 4.847 | 4.938 | 4.798 | 4.845 | 1,236,926 | +0.11(+2.39%) |
Sep 26, 2011 | 4.611 | 4.744 | 4.532 | 4.731 | 862,560 | +0.17(+3.67%) |
Sep 23, 2011 | 4.510 | 4.601 | 4.502 | 4.564 | 2,047,162 | +0.03(+0.71%) |
Sep 22, 2011 | 4.487 | 4.625 | 4.458 | 4.532 | 1,507,731 | -0.11(-2.34%) |
Sep 21, 2011 | 4.815 | 4.852 | 4.630 | 4.640 | 1,164,126 | -0.17(-3.53%) |
Sep 20, 2011 | 4.896 | 4.978 | 4.805 | 4.810 | 1,188,865 | -0.08(-1.56%) |
Sep 19, 2011 | 4.842 | 4.921 | 4.815 | 4.886 | 934,203 | -0.08(-1.68%) |
Sep 16, 2011 | 5.010 | 5.042 | 4.943 | 4.970 | 1,835,530 | -0.00(-0.10%) |
Sep 15, 2011 | 5.022 | 5.022 | 4.916 | 4.975 | 954,455 | +0.00(+0.10%) |
Sep 14, 2011 | 4.950 | 5.042 | 4.825 | 4.970 | 1,086,957 | +0.07(+1.41%) |
Sep 13, 2011 | 4.845 | 4.923 | 4.805 | 4.901 | 853,506 | +0.09(+1.89%) |
Sep 12, 2011 | 4.719 | 4.837 | 4.694 | 4.810 | 988,971 | +0.01(+0.21%) |
Sep 09, 2011 | 4.909 | 4.941 | 4.768 | 4.800 | 1,461,315 | -0.17(-3.37%) |
Sep 08, 2011 | 4.970 | 5.079 | 4.946 | 4.968 | 1,215,744 | -0.05(-0.98%) |
Sep 07, 2011 | 4.899 | 5.024 | 4.877 | 5.017 | 1,143,593 | +0.20(+4.19%) |
Sep 06, 2011 | 4.662 | 4.869 | 4.662 | 4.815 | 2,159,334 | -0.04(-0.91%) |
Sep 02, 2011 | 4.906 | 5.024 | 4.842 | 4.859 | 1,585,793 | -0.17(-3.43%) |
Sep 01, 2011 | 5.179 | 5.268 | 5.014 | 5.032 | 1,550,973 | -0.12(-2.30%) |
Aug 31, 2011 | 5.157 | 5.251 | 5.098 | 5.150 | 1,614,666 | +0.00(+0.10%) |
Aug 30, 2011 | 5.079 | 5.214 | 5.047 | 5.145 | 2,004,233 | +0.05(+1.06%) |
Aug 29, 2011 | 4.776 | 5.128 | 4.768 | 5.091 | 2,538,175 | +0.39(+8.39%) |
Aug 26, 2011 | 4.534 | 4.714 | 4.460 | 4.697 | 1,282,096 | +0.13(+2.86%) |
Aug 25, 2011 | 4.734 | 4.768 | 4.524 | 4.566 | 1,119,354 | -0.14(-2.88%) |
Aug 24, 2011 | 4.527 | 4.719 | 4.502 | 4.702 | 1,696,236 | +0.17(+3.81%) |
Aug 23, 2011 | 4.281 | 4.529 | 4.244 | 4.529 | 1,880,347 | +0.28(+6.67%) |
Aug 22, 2011 | 4.290 | 4.303 | 4.202 | 4.246 | 1,652,142 | +0.06(+1.35%) |
Aug 19, 2011 | 4.175 | 4.313 | 4.145 | 4.189 | 1,276,716 | -0.04(-1.05%) |
Aug 18, 2011 | 4.317 | 4.382 | 4.199 | 4.234 | 1,511,150 | -0.25(-5.65%) |
Aug 17, 2011 | 4.478 | 4.532 | 4.418 | 4.487 | 802,127 | +0.02(+0.50%) |
Aug 16, 2011 | 4.450 | 4.507 | 4.399 | 4.465 | 873,766 | -0.06(-1.36%) |
Aug 15, 2011 | 4.487 | 4.529 | 4.438 | 4.527 | 629,596 | +0.08(+1.88%) |
Aug 12, 2011 | 4.463 | 4.515 | 4.351 | 4.443 | 1,177,476 | +0.02(+0.45%) |
Aug 11, 2011 | 4.197 | 4.487 | 4.161 | 4.423 | 1,600,033 | +0.25(+5.90%) |
Aug 10, 2011 | 4.345 | 4.386 | 4.152 | 4.177 | 2,051,413 | -0.27(-6.04%) |
Aug 09, 2011 | 4.359 | 4.450 | 4.066 | 4.446 | 2,693,523 | +0.33(+7.95%) |
Aug 08, 2011 | 4.359 | 4.485 | 4.116 | 4.118 | 2,455,959 | -0.37(-8.18%) |
Aug 05, 2011 | 4.559 | 4.684 | 4.458 | 4.485 | 2,669,668 | -0.02(-0.54%) |
Aug 04, 2011 | 4.536 | 4.617 | 4.510 | 4.510 | 2,472,084 | -0.10(-2.18%) |
Aug 03, 2011 | 4.559 | 4.642 | 4.468 | 4.610 | 1,327,559 | +0.05(+1.13%) |
Aug 02, 2011 | 4.600 | 4.662 | 4.549 | 4.559 | 1,567,137 | -0.07(-1.43%) |
Aug 01, 2011 | 4.738 | 4.745 | 4.605 | 4.625 | 1,603,285 | -0.06(-1.26%) |
Jul 29, 2011 | 4.615 | 4.730 | 4.578 | 4.684 | 1,404,763 | +0.02(+0.47%) |
Jul 28, 2011 | 4.738 | 4.782 | 4.654 | 4.662 | 1,046,285 | -0.06(-1.35%) |
Jul 27, 2011 | 4.684 | 4.890 | 4.667 | 4.725 | 1,522,396 | -0.21(-4.32%) |
Jul 26, 2011 | 5.049 | 5.049 | 4.931 | 4.939 | 895,181 | -0.11(-2.09%) |
Jul 25, 2011 | 5.064 | 5.116 | 5.037 | 5.044 | 753,981 | -0.06(-1.25%) |
Jul 22, 2011 | 5.125 | 5.143 | 5.106 | 5.108 | 643,428 | -0.09(-1.65%) |
Jul 21, 2011 | 5.128 | 5.241 | 5.108 | 5.194 | 928,167 | +0.10(+1.93%) |
Jul 20, 2011 | 5.123 | 5.123 | 5.017 | 5.096 | 753,068 | -0.01(-0.29%) |
Jul 19, 2011 | 5.049 | 5.111 | 5.021 | 5.111 | 837,121 | +0.11(+2.26%) |
Jul 18, 2011 | 5.079 | 5.081 | 4.966 | 4.998 | 820,593 | -0.10(-1.97%) |
Jul 15, 2011 | 5.069 | 5.101 | 5.054 | 5.098 | 684,594 | +0.04(+0.73%) |
Jul 14, 2011 | 5.150 | 5.211 | 5.049 | 5.062 | 885,660 | -0.08(-1.53%) |
Jul 13, 2011 | 5.179 | 5.219 | 5.128 | 5.140 | 1,110,980 | -0.02(-0.33%) |
Jul 12, 2011 | 5.118 | 5.204 | 5.103 | 5.157 | 1,112,431 | +0.01(+0.24%) |
Jul 11, 2011 | 5.152 | 5.201 | 5.111 | 5.145 | 747,615 | -0.07(-1.41%) |
Jul 08, 2011 | 5.174 | 5.233 | 5.174 | 5.219 | 729,005 | -0.03(-0.56%) |
Jul 07, 2011 | 5.223 | 5.300 | 5.192 | 5.248 | 972,618 | +0.06(+1.23%) |
Jul 06, 2011 | 5.103 | 5.189 | 5.084 | 5.184 | 1,275,298 | +0.07(+1.44%) |
Jul 05, 2011 | 5.089 | 5.128 | 5.069 | 5.111 | 614,070 | +0.03(+0.58%) |
Jul 01, 2011 | 5.012 | 5.089 | 5.000 | 5.081 | 1,066,554 | +0.08(+1.62%) |
Jun 30, 2011 | 4.971 | 5.047 | 4.971 | 5.000 | 951,044 | +0.02(+0.49%) |
Jun 29, 2011 | 4.968 | 4.990 | 4.927 | 4.976 | 864,041 | +0.02(+0.35%) |
Jun 28, 2011 | 4.885 | 4.966 | 4.878 | 4.958 | 570,079 | +0.08(+1.66%) |
Jun 27, 2011 | 4.838 | 4.909 | 4.816 | 4.878 | 757,674 | +0.04(+0.91%) |
Jun 24, 2011 | 4.833 | 4.860 | 4.784 | 4.833 | 1,849,279 | +0.00(+0.10%) |
Jun 23, 2011 | 4.782 | 4.841 | 4.723 | 4.828 | 992,402 | -0.01(-0.30%) |
Jun 22, 2011 | 4.882 | 4.909 | 4.841 | 4.843 | 891,350 | -0.07(-1.35%) |
Jun 21, 2011 | 4.836 | 4.919 | 4.809 | 4.909 | 1,935,332 | +0.11(+2.35%) |
Jun 20, 2011 | 4.788 | 4.799 | 4.762 | 4.797 | 1,227,872 | +0.08(+1.61%) |
Jun 17, 2011 | 4.706 | 4.782 | 4.697 | 4.721 | 2,589,582 | +0.04(+0.89%) |
Jun 16, 2011 | 4.649 | 4.730 | 4.630 | 4.679 | 1,238,077 | +0.03(+0.63%) |
Jun 15, 2011 | 4.676 | 4.716 | 4.632 | 4.649 | 1,205,939 | -0.07(-1.56%) |
Jun 14, 2011 | 4.721 | 4.752 | 4.706 | 4.723 | 993,396 | +0.05(+1.10%) |
Jun 13, 2011 | 4.674 | 4.713 | 4.647 | 4.671 | 1,393,693 | +0.01(+0.32%) |
Jun 10, 2011 | 4.671 | 4.703 | 4.644 | 4.657 | 1,505,249 | -0.05(-0.99%) |
Jun 09, 2011 | 4.703 | 4.728 | 4.698 | 4.703 | 922,126 | +0.01(+0.21%) |
Jun 08, 2011 | 4.703 | 4.733 | 4.689 | 4.694 | 1,846,238 | -0.01(-0.26%) |
Jun 07, 2011 | 4.696 | 4.757 | 4.674 | 4.706 | 834,084 | +0.03(+0.74%) |
Jun 06, 2011 | 4.718 | 4.730 | 4.669 | 4.671 | 1,192,069 | -0.04(-0.88%) |
Jun 03, 2011 | 4.684 | 4.760 | 4.681 | 4.713 | 1,554,991 | -0.03(-0.67%) |
May 24, 2011 | 4.777 | 4.801 | 4.740 | 4.745 | 1,257,699 | -0.03(-0.67%) |
May 23, 2011 | 4.819 | 4.824 | 4.750 | 4.777 | 1,199,976 | -0.11(-2.31%) |
May 20, 2011 | 4.914 | 4.934 | 4.858 | 4.890 | 1,092,456 | -0.05(-1.04%) |
May 19, 2011 | 4.949 | 4.973 | 4.900 | 4.941 | 941,984 | +0.04(+0.80%) |
May 18, 2011 | 4.860 | 4.909 | 4.840 | 4.902 | 1,056,327 | +0.06(+1.27%) |
May 17, 2011 | 4.860 | 4.905 | 4.826 | 4.841 | 1,376,012 | -0.06(-1.20%) |
May 16, 2011 | 4.971 | 4.976 | 4.895 | 4.900 | 881,572 | -0.11(-2.11%) |
May 13, 2011 | 5.062 | 5.064 | 4.971 | 5.005 | 940,883 | -0.05(-0.97%) |
May 12, 2011 | 4.924 | 5.066 | 4.892 | 5.054 | 756,292 | +0.11(+2.28%) |
May 11, 2011 | 5.027 | 5.054 | 4.900 | 4.941 | 1,003,138 | -0.11(-2.23%) |
May 10, 2011 | 5.008 | 5.057 | 4.995 | 5.054 | 659,186 | +0.08(+1.63%) |
May 09, 2011 | 4.907 | 4.985 | 4.890 | 4.973 | 550,691 | +0.05(+1.00%) |
May 06, 2011 | 4.954 | 5.000 | 4.909 | 4.924 | 568,649 | +0.04(+0.75%) |
May 05, 2011 | 4.904 | 4.948 | 4.858 | 4.887 | 787,520 | -0.04(-0.89%) |
May 04, 2011 | 5.017 | 5.027 | 4.897 | 4.931 | 785,728 | -0.07(-1.37%) |
May 03, 2011 | 5.036 | 5.073 | 4.946 | 5.000 | 765,486 | -0.04(-0.87%) |
May 02, 2011 | 5.066 | 5.068 | 5.044 | 5.044 | 672,521 | -0.08(-1.62%) |
Apr 29, 2011 | 5.090 | 5.181 | 5.088 | 5.127 | 982,216 | +0.05(+1.01%) |
Apr 28, 2011 | 5.117 | 5.117 | 5.046 | 5.076 | 614,195 | -0.01(-0.24%) |
Apr 27, 2011 | 4.941 | 5.095 | 4.922 | 5.088 | 1,031,012 | +0.02(+0.39%) |
Apr 26, 2011 | 4.924 | 5.083 | 4.909 | 5.068 | 1,708,016 | +0.16(+3.34%) |
Apr 25, 2011 | 4.929 | 4.929 | 4.863 | 4.904 | 911,403 | +0.00(+0.05%) |
Apr 21, 2011 | 4.912 | 4.917 | 4.868 | 4.902 | 635,092 | +0.03(+0.55%) |
Apr 20, 2011 | 4.858 | 4.912 | 4.826 | 4.875 | 776,010 | +0.09(+1.94%) |
Apr 19, 2011 | 4.814 | 4.826 | 4.728 | 4.782 | 506,387 | -0.01(-0.15%) |
Apr 18, 2011 | 4.858 | 4.858 | 4.738 | 4.790 | 871,242 | -0.13(-2.59%) |
Apr 15, 2011 | 4.848 | 4.934 | 4.802 | 4.917 | 821,971 | +0.04(+0.80%) |
Apr 14, 2011 | 4.785 | 4.895 | 4.785 | 4.878 | 762,652 | +0.04(+0.81%) |
Apr 13, 2011 | 4.858 | 4.882 | 4.772 | 4.838 | 775,372 | +0.01(+0.15%) |
Apr 12, 2011 | 4.892 | 4.934 | 4.829 | 4.831 | 618,359 | -0.08(-1.64%) |
Apr 11, 2011 | 4.983 | 4.992 | 4.892 | 4.912 | 816,397 | -0.06(-1.13%) |
Apr 08, 2011 | 5.066 | 5.076 | 4.951 | 4.968 | 615,958 | -0.08(-1.50%) |
Apr 07, 2011 | 5.124 | 5.176 | 5.044 | 5.044 | 901,476 | -0.09(-1.76%) |
Apr 06, 2011 | 5.122 | 5.166 | 5.093 | 5.134 | 568,291 | +0.04(+0.82%) |
Apr 05, 2011 | 5.054 | 5.134 | 5.034 | 5.093 | 683,593 | +0.02(+0.39%) |
Apr 04, 2011 | 5.046 | 5.090 | 5.017 | 5.073 | 570,455 | +0.04(+0.83%) |
Apr 01, 2011 | 5.005 | 5.063 | 4.980 | 5.032 | 708,543 | +0.07(+1.38%) |
Mar 31, 2011 | 4.892 | 4.966 | 4.868 | 4.963 | 893,860 | +0.05(+0.99%) |
Mar 30, 2011 | 4.914 | 4.914 | 4.914 | 4.914 | 687,679 | +0.08(+1.72%) |
Mar 29, 2011 | 4.799 | 4.846 | 4.760 | 4.831 | 573,666 | +0.03(+0.56%) |
Mar 28, 2011 | 4.834 | 4.863 | 4.794 | 4.804 | 763,944 | -0.03(-0.66%) |
Mar 25, 2011 | 4.834 | 4.895 | 4.794 | 4.836 | 684,738 | +0.03(+0.71%) |
Mar 24, 2011 | 4.829 | 4.829 | 4.775 | 4.802 | 502,190 | -0.00(-0.05%) |
Mar 23, 2011 | 4.775 | 4.821 | 4.748 | 4.804 | 1,058,870 | +0.03(+0.56%) |
Mar 22, 2011 | 4.753 | 4.792 | 4.753 | 4.777 | 763,813 | +0.02(+0.46%) |
Mar 21, 2011 | 4.768 | 4.775 | 4.726 | 4.755 | 861,487 | +0.12(+2.53%) |
Mar 18, 2011 | 4.626 | 4.658 | 4.614 | 4.638 | 1,221,470 | +0.04(+0.85%) |
Mar 17, 2011 | 4.645 | 4.689 | 4.589 | 4.599 | 907,489 | -0.00(-0.05%) |
Mar 16, 2011 | 4.623 | 4.655 | 4.589 | 4.601 | 1,224,137 | -0.04(-0.79%) |
Mar 15, 2011 | 4.628 | 4.682 | 4.611 | 4.638 | 1,054,878 | -0.04(-0.89%) |
Mar 14, 2011 | 4.653 | 4.724 | 4.629 | 4.680 | 740,045 | -0.02(-0.47%) |
Mar 11, 2011 | 4.655 | 4.738 | 4.611 | 4.702 | 965,487 | +0.02(+0.47%) |
Mar 10, 2011 | 4.780 | 4.780 | 4.664 | 4.680 | 984,768 | -0.16(-3.24%) |
Mar 09, 2011 | 4.826 | 4.880 | 4.799 | 4.836 | 557,571 | +0.00(+0.05%) |
Mar 08, 2011 | 4.741 | 4.875 | 4.706 | 4.834 | 767,478 | +0.08(+1.70%) |
Mar 07, 2011 | 4.819 | 4.829 | 4.692 | 4.753 | 933,936 | -0.04(-0.92%) |
Mar 04, 2011 | 4.848 | 4.853 | 4.736 | 4.797 | 866,039 | -0.06(-1.21%) |
Mar 03, 2011 | 4.807 | 4.873 | 4.790 | 4.856 | 1,126,983 | +0.10(+2.06%) |
Mar 02, 2011 | 4.709 | 4.782 | 4.687 | 4.758 | 657,747 | +0.05(+0.99%) |
Mar 01, 2011 | 4.819 | 4.836 | 4.670 | 4.711 | 1,177,063 | -0.09(-1.78%) |
Feb 28, 2011 | 4.816 | 4.836 | 4.753 | 4.797 | 708,056 | +0.02(+0.46%) |
Feb 25, 2011 | 4.692 | 4.775 | 4.665 | 4.775 | 779,605 | +0.11(+2.25%) |
Feb 24, 2011 | 4.660 | 4.684 | 4.604 | 4.670 | 1,810,892 | +0.00(+0.10%) |
Feb 23, 2011 | 4.760 | 4.782 | 4.623 | 4.665 | 1,038,664 | -0.09(-1.95%) |
Feb 22, 2011 | 4.804 | 4.848 | 4.755 | 4.758 | 682,460 | -0.09(-1.92%) |
Feb 18, 2011 | 4.790 | 4.863 | 4.785 | 4.851 | 752,001 | +0.05(+1.07%) |
Feb 17, 2011 | 4.772 | 4.812 | 4.753 | 4.799 | 495,396 | +0.02(+0.41%) |
Feb 16, 2011 | 4.792 | 4.799 | 4.746 | 4.780 | 583,241 | +0.00(+0.10%) |
Feb 15, 2011 | 4.821 | 4.829 | 4.765 | 4.775 | 604,088 | -0.04(-0.91%) |
Feb 14, 2011 | 4.858 | 4.878 | 4.804 | 4.819 | 453,668 | -0.02(-0.50%) |
Feb 11, 2011 | 4.719 | 4.856 | 4.719 | 4.843 | 1,070,118 | +0.08(+1.69%) |
Feb 10, 2011 | 4.694 | 4.790 | 4.694 | 4.763 | 673,936 | +0.02(+0.46%) |
Feb 09, 2011 | 4.741 | 4.768 | 4.733 | 4.741 | 818,294 | -0.02(-0.51%) |
Feb 08, 2011 | 4.731 | 4.772 | 4.714 | 4.765 | 1,006,479 | +0.03(+0.62%) |
Feb 07, 2011 | 4.682 | 4.743 | 4.658 | 4.736 | 993,487 | +0.05(+1.04%) |
Feb 04, 2011 | 4.711 | 4.711 | 4.650 | 4.687 | 1,003,437 | -0.03(-0.67%) |
Feb 03, 2011 | 4.728 | 4.733 | 4.655 | 4.719 | 1,034,582 | -0.01(-0.21%) |
Feb 02, 2011 | 4.736 | 4.772 | 4.707 | 4.728 | 775,157 | -0.00(-0.05%) |
Feb 01, 2011 | 4.658 | 4.750 | 4.646 | 4.731 | 1,226,599 | +0.10(+2.26%) |
Jan 31, 2011 | 4.609 | 4.658 | 4.551 | 4.626 | 1,499,167 | +0.02(+0.48%) |
Jan 28, 2011 | 4.777 | 4.809 | 4.602 | 4.604 | 1,711,898 | -0.17(-3.52%) |
Jan 27, 2011 | 4.789 | 4.814 | 4.719 | 4.772 | 827,783 | -0.02(-0.51%) |
Jan 26, 2011 | 4.702 | 4.850 | 4.685 | 4.797 | 1,100,688 | +0.10(+2.02%) |
Jan 25, 2011 | 4.672 | 4.725 | 4.655 | 4.702 | 949,790 | -0.00(-0.05%) |
Jan 24, 2011 | 4.629 | 4.721 | 4.624 | 4.704 | 941,679 | +0.07(+1.52%) |
Jan 21, 2011 | 4.665 | 4.692 | 4.621 | 4.633 | 1,128,462 | -0.01(-0.26%) |
Jan 20, 2011 | 4.626 | 4.702 | 4.614 | 4.646 | 1,138,342 | -0.01(-0.21%) |
Jan 19, 2011 | 4.697 | 4.736 | 4.643 | 4.655 | 1,125,605 | -0.06(-1.19%) |
Jan 18, 2011 | 4.658 | 4.731 | 4.614 | 4.711 | 2,362,405 | +0.05(+1.10%) |
Jan 14, 2011 | 4.670 | 4.692 | 4.607 | 4.660 | 1,972,841 | -0.02(-0.47%) |
Jan 13, 2011 | 4.709 | 4.709 | 4.653 | 4.682 | 555,768 | -0.02(-0.41%) |
Jan 12, 2011 | 4.724 | 4.724 | 4.663 | 4.702 | 797,661 | +0.02(+0.52%) |
Jan 11, 2011 | 4.675 | 4.743 | 4.643 | 4.677 | 774,997 | +0.03(+0.58%) |
Jan 10, 2011 | 4.597 | 4.670 | 4.553 | 4.650 | 1,062,660 | +0.03(+0.58%) |
Jan 07, 2011 | 4.697 | 4.699 | 4.553 | 4.624 | 1,224,994 | -0.06(-1.25%) |
Jan 06, 2011 | 4.792 | 4.792 | 4.670 | 4.682 | 933,600 | -0.10(-2.19%) |
Jan 05, 2011 | 4.687 | 4.789 | 4.672 | 4.787 | 849,026 | +0.09(+1.81%) |
Jan 04, 2011 | 4.870 | 4.877 | 4.614 | 4.702 | 1,739,385 | -0.19(-3.84%) |
Jan 03, 2011 | 4.862 | 4.918 | 4.823 | 4.889 | 780,789 | +0.08(+1.62%) |
Dec 31, 2010 | 4.843 | 4.875 | 4.809 | 4.811 | 992,034 | -0.02(-0.45%) |
Dec 30, 2010 | 4.865 | 4.892 | 4.831 | 4.833 | 483,620 | -0.04(-0.90%) |
Dec 29, 2010 | 4.906 | 4.911 | 4.860 | 4.877 | 389,937 | -0.01(-0.25%) |
Dec 28, 2010 | 4.894 | 4.904 | 4.845 | 4.889 | 456,934 | -0.00(-0.05%) |
Dec 27, 2010 | 4.858 | 4.916 | 4.853 | 4.892 | 536,611 | +0.01(+0.25%) |
Dec 23, 2010 | 4.797 | 4.892 | 4.787 | 4.879 | 898,716 | +0.08(+1.62%) |
Dec 22, 2010 | 4.833 | 4.833 | 4.755 | 4.802 | 1,011,906 | -0.03(-0.61%) |
Dec 21, 2010 | 4.860 | 4.870 | 4.811 | 4.831 | 747,174 | +0.00(+0.05%) |
Dec 20, 2010 | 4.840 | 4.845 | 4.784 | 4.828 | 864,846 | +0.02(+0.35%) |
Dec 17, 2010 | 4.799 | 4.828 | 4.743 | 4.811 | 3,794,465 | +0.02(+0.46%) |
Dec 16, 2010 | 4.736 | 4.836 | 4.694 | 4.789 | 1,142,612 | +0.05(+1.13%) |
Dec 15, 2010 | 4.680 | 4.811 | 4.672 | 4.736 | 1,214,436 | +0.05(+1.14%) |
Dec 14, 2010 | 4.743 | 4.750 | 4.655 | 4.682 | 1,845,301 | -0.04(-0.77%) |
Dec 13, 2010 | 4.702 | 4.916 | 4.702 | 4.719 | 1,927,572 | +0.02(+0.50%) |
Dec 10, 2010 | 4.700 | 4.702 | 4.624 | 4.695 | 2,310,880 | +0.01(+0.31%) |
Dec 09, 2010 | 4.702 | 4.708 | 4.599 | 4.681 | 1,842,866 | +0.02(+0.45%) |
Dec 08, 2010 | 4.637 | 4.695 | 4.637 | 4.659 | 1,078,004 | +0.03(+0.74%) |
Dec 07, 2010 | 4.583 | 4.672 | 4.570 | 4.625 | 1,454,789 | +0.09(+1.93%) |
Dec 06, 2010 | 4.544 | 4.568 | 4.526 | 4.538 | 837,489 | -0.02(-0.53%) |
Dec 03, 2010 | 4.515 | 4.580 | 4.496 | 4.562 | 940,927 | +0.04(+0.79%) |
Dec 02, 2010 | 4.529 | 4.586 | 4.512 | 4.526 | 1,601,816 | -0.02(-0.36%) |