Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.148 | 5.184 | 5.119 | 5.119 | 391,454 | -0.03(-0.56%) |
Dec 29, 2011 | 5.234 | 5.252 | 5.129 | 5.148 | 682,608 | -0.08(-1.52%) |
Dec 28, 2011 | 5.328 | 5.328 | 5.223 | 5.227 | 360,333 | -0.10(-1.90%) |
Dec 27, 2011 | 5.238 | 5.328 | 5.191 | 5.328 | 469,252 | +0.08(+1.58%) |
Dec 23, 2011 | 5.234 | 5.249 | 5.184 | 5.245 | 379,326 | +0.15(+2.85%) |
Dec 21, 2011 | 5.068 | 5.114 | 5.054 | 5.100 | 517,714 | +0.01(+0.21%) |
Dec 20, 2011 | 5.040 | 5.089 | 5.023 | 5.089 | 973,882 | +0.08(+1.61%) |
Dec 19, 2011 | 5.016 | 5.047 | 4.998 | 5.009 | 587,604 | +0.00(+0.00%) |
Dec 16, 2011 | 4.974 | 5.016 | 4.971 | 5.009 | 620,044 | +0.06(+1.13%) |
Dec 15, 2011 | 4.956 | 4.970 | 4.946 | 4.953 | 513,286 | +0.01(+0.21%) |
Dec 14, 2011 | 4.946 | 4.974 | 4.900 | 4.942 | 528,987 | -0.02(-0.35%) |
Dec 13, 2011 | 4.953 | 4.988 | 4.949 | 4.960 | 384,729 | +0.01(+0.14%) |
Dec 12, 2011 | 4.991 | 4.991 | 4.935 | 4.953 | 467,187 | -0.06(-1.12%) |
Dec 09, 2011 | 4.977 | 5.023 | 4.967 | 5.009 | 497,828 | +0.02(+0.35%) |
Dec 08, 2011 | 4.970 | 4.995 | 4.956 | 4.991 | 458,212 | -0.01(-0.14%) |
Dec 07, 2011 | 4.974 | 5.000 | 4.967 | 4.998 | 379,472 | -0.00(-0.00%) |
Dec 06, 2011 | 4.984 | 5.016 | 4.977 | 4.998 | 729,096 | +0.00(+0.07%) |
Dec 05, 2011 | 5.026 | 5.061 | 4.981 | 4.995 | 704,577 | -0.02(-0.42%) |
Dec 02, 2011 | 5.002 | 5.023 | 4.970 | 5.016 | 716,004 | +0.01(+0.28%) |
Dec 01, 2011 | 5.040 | 5.040 | 4.977 | 5.002 | 487,143 | -0.03(-0.62%) |
Nov 30, 2011 | 4.970 | 5.033 | 4.960 | 5.033 | 576,824 | +0.11(+2.26%) |
Nov 29, 2011 | 4.897 | 4.934 | 4.897 | 4.922 | 428,218 | +0.05(+0.93%) |
Nov 28, 2011 | 4.963 | 5.023 | 4.873 | 4.876 | 603,105 | -0.04(-0.74%) |
Nov 25, 2011 | 4.901 | 4.942 | 4.901 | 4.912 | 156,131 | +0.00(+0.10%) |
Nov 23, 2011 | 4.939 | 4.939 | 4.880 | 4.908 | 371,583 | -0.05(-1.05%) |
Nov 22, 2011 | 4.873 | 4.960 | 4.873 | 4.960 | 472,409 | +0.08(+1.57%) |
Nov 21, 2011 | 4.928 | 4.953 | 4.869 | 4.883 | 663,581 | -0.09(-1.82%) |
Nov 18, 2011 | 5.012 | 5.026 | 4.908 | 4.974 | 371,201 | -0.01(-0.21%) |
Nov 17, 2011 | 5.019 | 5.043 | 4.967 | 4.984 | 476,902 | -0.02(-0.35%) |
Nov 16, 2011 | 4.991 | 5.043 | 4.984 | 5.002 | 415,221 | -0.01(-0.28%) |
Nov 15, 2011 | 4.981 | 5.019 | 4.971 | 5.016 | 419,831 | +0.00(+0.07%) |
Nov 14, 2011 | 5.005 | 5.016 | 4.974 | 5.012 | 496,784 | +0.00(+0.07%) |
Nov 11, 2011 | 4.984 | 5.023 | 4.963 | 5.009 | 539,980 | +0.09(+1.77%) |
Nov 10, 2011 | 4.946 | 4.960 | 4.897 | 4.922 | 445,642 | +0.03(+0.64%) |
Nov 09, 2011 | 4.925 | 4.960 | 4.876 | 4.890 | 687,546 | -0.13(-2.50%) |
Nov 08, 2011 | 5.061 | 5.082 | 5.012 | 5.016 | 477,591 | -0.05(-1.03%) |
Nov 07, 2011 | 5.036 | 5.068 | 4.998 | 5.068 | 353,668 | +0.02(+0.48%) |
Nov 04, 2011 | 5.023 | 5.099 | 5.005 | 5.043 | 384,675 | -0.01(-0.14%) |
Nov 03, 2011 | 5.057 | 5.106 | 5.002 | 5.050 | 427,572 | +0.01(+0.28%) |
Nov 02, 2011 | 5.026 | 5.057 | 4.995 | 5.036 | 336,818 | +0.02(+0.42%) |
Nov 01, 2011 | 4.926 | 5.047 | 4.901 | 5.016 | 934,066 | -0.04(-0.89%) |
Oct 31, 2011 | 5.016 | 5.064 | 4.995 | 5.061 | 521,951 | +0.02(+0.34%) |
Oct 28, 2011 | 5.019 | 5.047 | 5.009 | 5.043 | 450,469 | +0.05(+0.97%) |
Oct 27, 2011 | 5.005 | 5.020 | 4.957 | 4.995 | 842,329 | +0.04(+0.91%) |
Oct 26, 2011 | 4.946 | 4.967 | 4.898 | 4.950 | 461,197 | +0.02(+0.50%) |
Oct 25, 2011 | 4.971 | 4.976 | 4.915 | 4.925 | 490,561 | -0.05(-0.98%) |
Oct 24, 2011 | 4.905 | 4.978 | 4.891 | 4.974 | 860,811 | +0.10(+2.13%) |
Oct 21, 2011 | 4.960 | 4.960 | 4.860 | 4.870 | 470,905 | +0.04(+0.79%) |
Oct 20, 2011 | 4.777 | 4.836 | 4.773 | 4.832 | 394,317 | +0.06(+1.16%) |
Oct 19, 2011 | 4.818 | 4.839 | 4.767 | 4.777 | 384,649 | -0.03(-0.58%) |
Oct 18, 2011 | 4.784 | 4.805 | 4.756 | 4.805 | 452,316 | +0.04(+0.80%) |
Oct 17, 2011 | 4.773 | 4.798 | 4.739 | 4.767 | 471,926 | +0.00(+0.00%) |
Oct 14, 2011 | 4.732 | 4.773 | 4.732 | 4.767 | 396,884 | +0.03(+0.73%) |
Oct 13, 2011 | 4.677 | 4.732 | 4.611 | 4.732 | 554,683 | +0.03(+0.59%) |
Oct 12, 2011 | 4.718 | 4.742 | 4.677 | 4.704 | 547,788 | -0.00(-0.07%) |
Oct 11, 2011 | 4.684 | 4.722 | 4.677 | 4.708 | 403,490 | +0.00(+0.07%) |
Oct 10, 2011 | 4.670 | 4.718 | 4.628 | 4.704 | 714,665 | +0.10(+2.18%) |
Oct 07, 2011 | 4.677 | 4.687 | 4.594 | 4.604 | 516,190 | -0.03(-0.67%) |
Oct 06, 2011 | 4.580 | 4.649 | 4.569 | 4.635 | 1,032,834 | +0.16(+3.55%) |
Oct 05, 2011 | 4.403 | 4.497 | 4.383 | 4.476 | 995,098 | +0.10(+2.37%) |
Oct 04, 2011 | 4.362 | 4.403 | 4.266 | 4.372 | 1,379,006 | -0.05(-1.09%) |
Oct 03, 2011 | 4.489 | 4.530 | 4.400 | 4.420 | 976,120 | -0.04(-0.92%) |
Sep 30, 2011 | 4.654 | 4.664 | 4.458 | 4.461 | 840,357 | -0.21(-4.41%) |
Sep 29, 2011 | 4.691 | 4.709 | 4.657 | 4.667 | 518,665 | -0.00(-0.07%) |
Sep 28, 2011 | 4.719 | 4.746 | 4.653 | 4.671 | 421,931 | -0.06(-1.31%) |
Sep 27, 2011 | 4.712 | 4.753 | 4.671 | 4.733 | 548,678 | +0.05(+1.17%) |
Sep 26, 2011 | 4.702 | 4.705 | 4.640 | 4.678 | 622,962 | -0.01(-0.29%) |
Sep 23, 2011 | 4.746 | 4.746 | 4.684 | 4.691 | 477,216 | -0.07(-1.37%) |
Sep 22, 2011 | 4.733 | 4.781 | 4.719 | 4.757 | 465,857 | -0.04(-0.86%) |
Sep 21, 2011 | 4.863 | 4.894 | 4.787 | 4.798 | 318,535 | -0.06(-1.20%) |
Sep 20, 2011 | 4.884 | 4.894 | 4.842 | 4.856 | 403,005 | -0.03(-0.56%) |
Sep 19, 2011 | 4.801 | 4.925 | 4.784 | 4.884 | 744,318 | +0.05(+1.07%) |
Sep 16, 2011 | 4.832 | 4.835 | 4.805 | 4.832 | 470,374 | +0.03(+0.57%) |
Sep 15, 2011 | 4.787 | 4.832 | 4.763 | 4.805 | 530,915 | +0.03(+0.65%) |
Sep 14, 2011 | 4.760 | 4.784 | 4.733 | 4.774 | 268,556 | +0.00(+0.00%) |
Sep 13, 2011 | 4.753 | 4.784 | 4.709 | 4.774 | 440,265 | +0.02(+0.51%) |
Sep 12, 2011 | 4.726 | 4.763 | 4.684 | 4.750 | 441,401 | -0.02(-0.43%) |
Sep 09, 2011 | 4.760 | 4.791 | 4.757 | 4.770 | 387,495 | -0.03(-0.64%) |
Sep 08, 2011 | 4.787 | 4.805 | 4.763 | 4.801 | 302,649 | +0.01(+0.14%) |
Sep 07, 2011 | 4.774 | 4.808 | 4.750 | 4.794 | 419,841 | +0.07(+1.45%) |
Sep 06, 2011 | 4.790 | 4.797 | 4.722 | 4.726 | 864,245 | -0.12(-2.53%) |
Sep 02, 2011 | 4.872 | 4.899 | 4.848 | 4.848 | 501,077 | -0.05(-1.04%) |
Sep 01, 2011 | 4.886 | 4.940 | 4.879 | 4.899 | 522,998 | +0.00(+0.00%) |
Aug 31, 2011 | 4.882 | 4.927 | 4.869 | 4.899 | 443,559 | +0.05(+0.98%) |
Aug 30, 2011 | 4.821 | 4.865 | 4.811 | 4.852 | 388,433 | +0.01(+0.21%) |
Aug 29, 2011 | 4.780 | 4.855 | 4.773 | 4.842 | 402,395 | +0.09(+1.79%) |
Aug 26, 2011 | 4.668 | 4.767 | 4.661 | 4.756 | 346,841 | +0.07(+1.53%) |
Aug 25, 2011 | 4.715 | 4.745 | 4.678 | 4.685 | 369,423 | -0.05(-1.15%) |
Aug 24, 2011 | 4.726 | 4.739 | 4.644 | 4.739 | 841,382 | +0.02(+0.36%) |
Aug 23, 2011 | 4.722 | 4.760 | 4.678 | 4.722 | 1,564,224 | +0.01(+0.22%) |
Aug 22, 2011 | 4.743 | 4.818 | 4.709 | 4.712 | 1,016,221 | +0.01(+0.14%) |
Aug 19, 2011 | 4.824 | 4.845 | 4.675 | 4.705 | 1,021,628 | -0.17(-3.43%) |
Aug 18, 2011 | 4.889 | 4.889 | 4.770 | 4.872 | 637,418 | -0.08(-1.58%) |
Aug 17, 2011 | 4.906 | 4.971 | 4.906 | 4.951 | 702,085 | +0.07(+1.47%) |
Aug 16, 2011 | 4.869 | 4.906 | 4.857 | 4.879 | 480,972 | +0.02(+0.42%) |
Aug 15, 2011 | 4.831 | 4.903 | 4.821 | 4.859 | 584,355 | +0.04(+0.85%) |
Aug 12, 2011 | 4.763 | 4.865 | 4.763 | 4.818 | 458,507 | +0.03(+0.71%) |
Aug 11, 2011 | 4.753 | 4.831 | 4.668 | 4.784 | 593,797 | +0.01(+0.14%) |
Aug 10, 2011 | 4.732 | 4.821 | 4.617 | 4.777 | 905,260 | +0.01(+0.14%) |
Aug 09, 2011 | 4.566 | 4.777 | 4.382 | 4.770 | 1,672,782 | +0.35(+8.02%) |
Aug 08, 2011 | 4.566 | 4.644 | 4.365 | 4.416 | 2,844,155 | -0.38(-7.95%) |
Aug 05, 2011 | 5.008 | 5.046 | 4.603 | 4.797 | 2,719,308 | -0.18(-3.69%) |
Aug 04, 2011 | 5.097 | 5.117 | 4.961 | 4.981 | 709,966 | -0.14(-2.66%) |
Aug 03, 2011 | 5.107 | 5.131 | 5.066 | 5.117 | 726,264 | +0.00(+0.00%) |
Aug 02, 2011 | 5.097 | 5.158 | 5.094 | 5.117 | 634,461 | +0.01(+0.20%) |
Aug 01, 2011 | 5.053 | 5.107 | 5.024 | 5.107 | 793,284 | +0.15(+3.00%) |
Jul 29, 2011 | 4.999 | 5.026 | 4.941 | 4.958 | 691,265 | -0.09(-1.81%) |
Jul 28, 2011 | 4.986 | 5.053 | 4.958 | 5.050 | 870,525 | +0.05(+0.95%) |
Jul 27, 2011 | 5.104 | 5.107 | 4.979 | 5.002 | 717,153 | -0.11(-2.18%) |
Jul 26, 2011 | 5.134 | 5.141 | 5.097 | 5.114 | 287,343 | -0.02(-0.46%) |
Jul 25, 2011 | 5.111 | 5.151 | 5.077 | 5.138 | 649,302 | -0.01(-0.13%) |
Jul 22, 2011 | 5.117 | 5.145 | 5.101 | 5.145 | 552,274 | +0.05(+0.93%) |
Jul 21, 2011 | 5.111 | 5.117 | 5.074 | 5.097 | 466,650 | +0.01(+0.13%) |
Jul 20, 2011 | 5.067 | 5.090 | 5.050 | 5.090 | 470,332 | +0.06(+1.14%) |
Jul 19, 2011 | 5.016 | 5.053 | 5.013 | 5.033 | 405,730 | +0.02(+0.47%) |
Jul 18, 2011 | 5.043 | 5.050 | 4.979 | 5.009 | 544,707 | -0.04(-0.87%) |
Jul 15, 2011 | 5.033 | 5.060 | 5.029 | 5.053 | 421,670 | +0.02(+0.47%) |
Jul 14, 2011 | 5.060 | 5.063 | 5.006 | 5.029 | 401,277 | -0.00(-0.07%) |
Jul 13, 2011 | 5.029 | 5.060 | 5.009 | 5.033 | 559,752 | -0.00(-0.07%) |
Jul 12, 2011 | 5.077 | 5.095 | 5.029 | 5.036 | 790,459 | -0.08(-1.59%) |
Jul 11, 2011 | 5.162 | 5.162 | 5.114 | 5.117 | 563,616 | -0.07(-1.31%) |
Jul 08, 2011 | 5.128 | 5.192 | 5.128 | 5.185 | 372,612 | +0.01(+0.20%) |
Jul 07, 2011 | 5.141 | 5.189 | 5.128 | 5.175 | 552,466 | +0.03(+0.66%) |
Jul 06, 2011 | 5.165 | 5.178 | 5.121 | 5.141 | 584,514 | -0.01(-0.20%) |
Jul 05, 2011 | 5.114 | 5.182 | 5.098 | 5.151 | 580,054 | +0.01(+0.13%) |
Jul 01, 2011 | 5.128 | 5.145 | 5.111 | 5.145 | 362,008 | -0.00(-0.07%) |
Jun 30, 2011 | 5.145 | 5.161 | 5.121 | 5.148 | 455,831 | +0.00(+0.07%) |
Jun 29, 2011 | 5.135 | 5.153 | 5.121 | 5.145 | 572,477 | +0.00(+0.07%) |
Jun 28, 2011 | 5.108 | 5.141 | 5.100 | 5.141 | 438,897 | +0.04(+0.79%) |
Jun 27, 2011 | 5.081 | 5.104 | 5.071 | 5.101 | 318,522 | +0.02(+0.46%) |
Jun 24, 2011 | 5.074 | 5.091 | 5.050 | 5.077 | 424,949 | +0.02(+0.40%) |
Jun 23, 2011 | 5.024 | 5.087 | 5.010 | 5.057 | 589,622 | +0.00(+0.00%) |
Jun 22, 2011 | 5.050 | 5.064 | 5.034 | 5.057 | 381,333 | +0.01(+0.20%) |
Jun 21, 2011 | 5.047 | 5.074 | 5.044 | 5.047 | 364,125 | -0.02(-0.33%) |
Jun 20, 2011 | 5.047 | 5.064 | 5.044 | 5.064 | 687,353 | +0.08(+1.55%) |
Jun 17, 2011 | 5.007 | 5.027 | 4.956 | 4.987 | 553,940 | +0.02(+0.47%) |
Jun 16, 2011 | 4.970 | 4.996 | 4.956 | 4.963 | 452,072 | -0.01(-0.14%) |
Jun 15, 2011 | 5.030 | 5.057 | 4.953 | 4.970 | 674,755 | -0.09(-1.79%) |
Jun 14, 2011 | 4.966 | 5.064 | 4.966 | 5.061 | 553,158 | +0.09(+1.83%) |
Jun 13, 2011 | 5.047 | 5.050 | 4.906 | 4.970 | 990,648 | -0.05(-1.07%) |
Jun 10, 2011 | 5.108 | 5.111 | 4.983 | 5.024 | 950,517 | -0.09(-1.71%) |
Jun 09, 2011 | 5.121 | 5.124 | 5.098 | 5.111 | 379,899 | -0.01(-0.13%) |
Jun 08, 2011 | 5.101 | 5.141 | 5.101 | 5.118 | 654,671 | +0.01(+0.13%) |
Jun 07, 2011 | 5.114 | 5.145 | 5.087 | 5.111 | 612,884 | -0.01(-0.20%) |
Jun 06, 2011 | 5.148 | 5.151 | 5.098 | 5.121 | 455,884 | -0.03(-0.65%) |
Jun 03, 2011 | 5.124 | 5.175 | 5.118 | 5.155 | 609,155 | +0.14(+2.89%) |
May 24, 2011 | 5.044 | 5.060 | 5.010 | 5.010 | 592,878 | -0.03(-0.66%) |
May 23, 2011 | 5.070 | 5.070 | 5.017 | 5.044 | 707,519 | -0.04(-0.72%) |
May 20, 2011 | 5.074 | 5.094 | 5.040 | 5.080 | 539,666 | +0.00(+0.07%) |
May 19, 2011 | 5.074 | 5.077 | 5.057 | 5.077 | 558,974 | +0.01(+0.13%) |
May 18, 2011 | 5.070 | 5.077 | 5.054 | 5.070 | 523,448 | +0.02(+0.46%) |
May 17, 2011 | 5.070 | 5.074 | 5.044 | 5.047 | 357,823 | -0.03(-0.53%) |
May 16, 2011 | 5.047 | 5.077 | 5.044 | 5.074 | 491,356 | +0.01(+0.13%) |
May 13, 2011 | 5.060 | 5.067 | 5.037 | 5.067 | 334,066 | +0.01(+0.13%) |
May 12, 2011 | 5.023 | 5.060 | 5.013 | 5.060 | 581,779 | +0.03(+0.66%) |
May 11, 2011 | 4.997 | 5.027 | 4.993 | 5.027 | 492,877 | +0.01(+0.27%) |
May 10, 2011 | 4.997 | 5.017 | 4.993 | 5.013 | 326,168 | +0.01(+0.13%) |
May 09, 2011 | 4.983 | 5.010 | 4.970 | 5.007 | 399,867 | +0.01(+0.27%) |
May 06, 2011 | 4.960 | 4.993 | 4.960 | 4.993 | 281,732 | +0.04(+0.81%) |
May 05, 2011 | 4.963 | 4.979 | 4.943 | 4.953 | 435,543 | -0.02(-0.40%) |
May 04, 2011 | 5.007 | 5.007 | 4.943 | 4.973 | 662,511 | -0.02(-0.33%) |
May 03, 2011 | 4.957 | 4.990 | 4.947 | 4.990 | 586,885 | +0.02(+0.47%) |
May 02, 2011 | 4.957 | 4.968 | 4.957 | 4.967 | 529,336 | +0.06(+1.22%) |
Apr 29, 2011 | 4.914 | 4.927 | 4.901 | 4.907 | 481,218 | -0.00(-0.07%) |
Apr 28, 2011 | 4.901 | 4.927 | 4.897 | 4.910 | 599,161 | +0.02(+0.48%) |
Apr 27, 2011 | 4.907 | 4.937 | 4.877 | 4.887 | 755,571 | -0.01(-0.27%) |
Apr 26, 2011 | 4.950 | 4.950 | 4.884 | 4.901 | 1,126,089 | -0.04(-0.74%) |
Apr 25, 2011 | 4.912 | 4.957 | 4.907 | 4.937 | 949,919 | +0.02(+0.34%) |
Apr 21, 2011 | 4.924 | 4.927 | 4.894 | 4.920 | 643,292 | +0.02(+0.34%) |
Apr 20, 2011 | 4.887 | 4.920 | 4.881 | 4.904 | 679,303 | +0.04(+0.75%) |
Apr 19, 2011 | 4.884 | 4.914 | 4.864 | 4.867 | 499,039 | -0.02(-0.34%) |
Apr 18, 2011 | 4.877 | 4.904 | 4.861 | 4.884 | 397,622 | -0.00(-0.07%) |
Apr 15, 2011 | 4.904 | 4.907 | 4.877 | 4.887 | 419,072 | +0.00(+0.07%) |
Apr 14, 2011 | 4.881 | 4.917 | 4.874 | 4.884 | 391,422 | +0.00(+0.00%) |
Apr 13, 2011 | 4.887 | 4.913 | 4.884 | 4.884 | 367,368 | -0.01(-0.20%) |
Apr 12, 2011 | 4.861 | 4.900 | 4.857 | 4.894 | 388,634 | +0.02(+0.34%) |
Apr 11, 2011 | 4.924 | 4.940 | 4.867 | 4.877 | 498,400 | -0.03(-0.61%) |
Apr 08, 2011 | 4.950 | 4.967 | 4.897 | 4.907 | 486,540 | -0.04(-0.87%) |
Apr 07, 2011 | 4.934 | 4.950 | 4.930 | 4.950 | 314,744 | +0.02(+0.40%) |
Apr 06, 2011 | 4.964 | 4.973 | 4.927 | 4.930 | 519,646 | -0.01(-0.20%) |
Apr 05, 2011 | 4.937 | 4.950 | 4.921 | 4.940 | 824,817 | +0.02(+0.33%) |
Apr 04, 2011 | 4.911 | 4.930 | 4.888 | 4.924 | 515,708 | -0.01(-0.20%) |
Apr 01, 2011 | 4.904 | 4.934 | 4.888 | 4.934 | 477,969 | +0.02(+0.47%) |
Mar 31, 2011 | 4.894 | 4.937 | 4.878 | 4.911 | 668,360 | +0.01(+0.27%) |
Mar 30, 2011 | 4.904 | 4.907 | 4.881 | 4.897 | 353,499 | +0.01(+0.27%) |
Mar 29, 2011 | 4.894 | 4.894 | 4.861 | 4.884 | 417,406 | +0.00(+0.07%) |
Mar 28, 2011 | 4.865 | 4.907 | 4.855 | 4.881 | 600,922 | +0.03(+0.61%) |
Mar 25, 2011 | 4.845 | 4.851 | 4.825 | 4.851 | 405,111 | +0.03(+0.68%) |
Mar 24, 2011 | 4.901 | 4.901 | 4.815 | 4.818 | 1,018,455 | -0.08(-1.55%) |
Mar 23, 2011 | 4.861 | 4.894 | 4.861 | 4.894 | 501,350 | +0.02(+0.47%) |
Mar 22, 2011 | 4.858 | 4.874 | 4.841 | 4.871 | 962,064 | +0.02(+0.34%) |
Mar 21, 2011 | 4.857 | 4.861 | 4.845 | 4.855 | 743,943 | +0.03(+0.61%) |
Mar 18, 2011 | 4.861 | 4.868 | 4.795 | 4.825 | 543,107 | +0.00(+0.07%) |
Mar 17, 2011 | 4.795 | 4.835 | 4.772 | 4.822 | 570,021 | +0.03(+0.69%) |
Mar 16, 2011 | 4.808 | 4.851 | 4.772 | 4.789 | 722,175 | -0.05(-0.95%) |
Mar 15, 2011 | 4.822 | 4.838 | 4.822 | 4.835 | 391,603 | -0.03(-0.53%) |
Mar 14, 2011 | 4.858 | 4.861 | 4.832 | 4.861 | 423,793 | -0.02(-0.35%) |
Mar 11, 2011 | 4.822 | 4.881 | 4.822 | 4.878 | 434,485 | +0.03(+0.54%) |
Mar 10, 2011 | 4.822 | 4.861 | 4.799 | 4.851 | 488,094 | +0.02(+0.48%) |
Mar 09, 2011 | 4.828 | 4.835 | 4.805 | 4.828 | 340,691 | +0.00(+0.00%) |
Mar 08, 2011 | 4.812 | 4.841 | 4.808 | 4.828 | 406,734 | +0.02(+0.41%) |
Mar 07, 2011 | 4.825 | 4.828 | 4.795 | 4.808 | 294,677 | -0.01(-0.27%) |
Mar 04, 2011 | 4.825 | 4.832 | 4.812 | 4.822 | 577,755 | -0.01(-0.14%) |
Mar 03, 2011 | 4.818 | 4.832 | 4.792 | 4.828 | 549,082 | +0.01(+0.14%) |
Mar 02, 2011 | 4.782 | 4.832 | 4.782 | 4.822 | 502,361 | +0.02(+0.41%) |
Mar 01, 2011 | 4.782 | 4.802 | 4.779 | 4.802 | 328,283 | +0.02(+0.48%) |
Feb 28, 2011 | 4.763 | 4.779 | 4.759 | 4.779 | 560,855 | +0.01(+0.21%) |
Feb 25, 2011 | 4.746 | 4.779 | 4.736 | 4.769 | 469,148 | +0.05(+0.97%) |
Feb 24, 2011 | 4.723 | 4.727 | 4.707 | 4.723 | 322,118 | +0.01(+0.14%) |
Feb 23, 2011 | 4.746 | 4.746 | 4.704 | 4.717 | 404,479 | +0.00(+0.00%) |
Feb 22, 2011 | 4.776 | 4.776 | 4.707 | 4.717 | 996,688 | -0.08(-1.64%) |
Feb 18, 2011 | 4.789 | 4.799 | 4.782 | 4.795 | 399,285 | +0.02(+0.34%) |
Feb 17, 2011 | 4.756 | 4.779 | 4.749 | 4.779 | 724,364 | +0.01(+0.14%) |
Feb 16, 2011 | 4.750 | 4.772 | 4.750 | 4.772 | 366,624 | +0.01(+0.28%) |
Feb 15, 2011 | 4.746 | 4.759 | 4.730 | 4.759 | 398,653 | +0.01(+0.28%) |
Feb 14, 2011 | 4.727 | 4.753 | 4.727 | 4.746 | 365,744 | +0.00(+0.07%) |
Feb 11, 2011 | 4.720 | 4.743 | 4.707 | 4.743 | 356,518 | +0.03(+0.56%) |
Feb 10, 2011 | 4.704 | 4.733 | 4.687 | 4.717 | 486,544 | +0.00(+0.00%) |
Feb 09, 2011 | 4.720 | 4.730 | 4.700 | 4.717 | 500,242 | -0.04(-0.83%) |
Feb 08, 2011 | 4.727 | 4.756 | 4.714 | 4.756 | 557,995 | +0.03(+0.62%) |
Feb 07, 2011 | 4.694 | 4.727 | 4.691 | 4.727 | 382,565 | +0.03(+0.63%) |
Feb 04, 2011 | 4.687 | 4.727 | 4.671 | 4.697 | 495,593 | -0.00(-0.07%) |
Feb 03, 2011 | 4.694 | 4.717 | 4.671 | 4.700 | 663,941 | +0.00(+0.00%) |
Feb 02, 2011 | 4.700 | 4.714 | 4.681 | 4.700 | 575,995 | +0.00(+0.07%) |
Feb 01, 2011 | 4.681 | 4.697 | 4.674 | 4.697 | 534,965 | +0.03(+0.56%) |
Jan 31, 2011 | 4.632 | 4.671 | 4.632 | 4.671 | 387,830 | +0.03(+0.70%) |
Jan 28, 2011 | 4.687 | 4.687 | 4.622 | 4.639 | 682,337 | -0.04(-0.83%) |
Jan 27, 2011 | 4.674 | 4.691 | 4.668 | 4.678 | 343,500 | +0.01(+0.28%) |
Jan 26, 2011 | 4.668 | 4.681 | 4.658 | 4.665 | 526,724 | -0.00(-0.07%) |
Jan 25, 2011 | 4.668 | 4.671 | 4.616 | 4.668 | 641,625 | +0.01(+0.14%) |
Jan 24, 2011 | 4.603 | 4.665 | 4.600 | 4.661 | 872,399 | +0.05(+0.98%) |
Jan 21, 2011 | 4.626 | 4.632 | 4.600 | 4.616 | 618,316 | +0.01(+0.29%) |
Jan 20, 2011 | 4.606 | 4.606 | 4.577 | 4.603 | 356,852 | +0.00(+0.07%) |
Jan 19, 2011 | 4.596 | 4.603 | 4.574 | 4.600 | 496,603 | +0.02(+0.35%) |
Jan 18, 2011 | 4.619 | 4.626 | 4.583 | 4.583 | 730,980 | -0.03(-0.63%) |
Jan 14, 2011 | 4.652 | 4.661 | 4.600 | 4.613 | 571,174 | -0.03(-0.56%) |
Jan 13, 2011 | 4.661 | 4.665 | 4.626 | 4.639 | 532,655 | -0.01(-0.14%) |
Jan 12, 2011 | 4.626 | 4.684 | 4.622 | 4.645 | 858,590 | -0.01(-0.14%) |
Jan 11, 2011 | 4.648 | 4.658 | 4.629 | 4.652 | 594,660 | +0.02(+0.42%) |
Jan 10, 2011 | 4.603 | 4.642 | 4.587 | 4.632 | 458,944 | +0.04(+0.84%) |
Jan 07, 2011 | 4.577 | 4.594 | 4.561 | 4.594 | 382,052 | +0.04(+0.78%) |
Jan 06, 2011 | 4.619 | 4.622 | 4.552 | 4.558 | 667,549 | -0.03(-0.56%) |
Jan 05, 2011 | 4.571 | 4.610 | 4.513 | 4.584 | 1,075,754 | -0.02(-0.42%) |
Jan 04, 2011 | 4.623 | 4.652 | 4.587 | 4.603 | 539,398 | -0.04(-0.77%) |