Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.211 | 4.263 | 4.116 | 4.121 | 3,445,248 | -0.07(-1.70%) |
Feb 28, 2012 | 4.259 | 4.278 | 4.154 | 4.192 | 2,268,501 | -0.09(-2.00%) |
Feb 27, 2012 | 4.154 | 4.287 | 4.068 | 4.278 | 3,042,668 | +0.10(+2.28%) |
Feb 24, 2012 | 4.063 | 4.259 | 4.040 | 4.182 | 3,237,721 | +0.14(+3.42%) |
Feb 23, 2012 | 3.959 | 4.097 | 3.916 | 4.044 | 2,942,888 | +0.11(+2.91%) |
Feb 22, 2012 | 3.968 | 4.006 | 3.906 | 3.930 | 2,180,455 | -0.03(-0.84%) |
Feb 21, 2012 | 4.068 | 4.073 | 3.944 | 3.963 | 2,437,436 | -0.08(-2.00%) |
Feb 17, 2012 | 4.154 | 4.154 | 4.035 | 4.044 | 3,248,243 | -0.08(-1.96%) |
Feb 16, 2012 | 4.044 | 4.135 | 4.020 | 4.125 | 1,204,937 | +0.10(+2.49%) |
Feb 15, 2012 | 4.092 | 4.092 | 3.997 | 4.025 | 1,501,317 | -0.02(-0.59%) |
Feb 14, 2012 | 4.092 | 4.101 | 4.030 | 4.049 | 1,340,601 | -0.05(-1.16%) |
Feb 13, 2012 | 4.116 | 4.130 | 4.087 | 4.097 | 1,695,476 | +0.03(+0.82%) |
Feb 10, 2012 | 4.059 | 4.125 | 4.040 | 4.063 | 1,524,770 | -0.05(-1.27%) |
Feb 09, 2012 | 4.130 | 4.168 | 4.030 | 4.116 | 2,666,353 | +0.01(+0.35%) |
Feb 08, 2012 | 4.154 | 4.211 | 4.087 | 4.101 | 2,965,705 | -0.03(-0.69%) |
Feb 07, 2012 | 4.225 | 4.230 | 4.125 | 4.130 | 2,846,375 | -0.11(-2.58%) |
Feb 06, 2012 | 4.244 | 4.287 | 4.222 | 4.240 | 1,701,533 | -0.02(-0.45%) |
Feb 03, 2012 | 4.349 | 4.383 | 4.254 | 4.259 | 8,864,366 | -0.00(-0.11%) |
Feb 02, 2012 | 4.230 | 4.311 | 4.221 | 4.263 | 2,197,572 | +0.05(+1.24%) |
Feb 01, 2012 | 4.135 | 4.259 | 4.116 | 4.211 | 2,237,854 | +0.11(+2.79%) |
Jan 31, 2012 | 4.097 | 4.116 | 4.040 | 4.097 | 1,929,129 | +0.04(+1.06%) |
Jan 30, 2012 | 4.035 | 4.092 | 4.001 | 4.054 | 1,468,873 | -0.03(-0.70%) |
Jan 27, 2012 | 4.106 | 4.142 | 4.078 | 4.082 | 1,831,961 | -0.03(-0.70%) |
Jan 26, 2012 | 4.116 | 4.144 | 4.068 | 4.111 | 1,926,519 | +0.03(+0.82%) |
Jan 25, 2012 | 3.930 | 4.086 | 3.920 | 4.078 | 2,600,382 | +0.15(+3.88%) |
Jan 24, 2012 | 3.878 | 3.940 | 3.859 | 3.925 | 1,443,378 | +0.02(+0.61%) |
Jan 23, 2012 | 3.935 | 3.968 | 3.863 | 3.901 | 1,049,505 | -0.02(-0.49%) |
Jan 20, 2012 | 3.911 | 3.978 | 3.854 | 3.920 | 4,933,759 | +0.00(+0.12%) |
Jan 19, 2012 | 3.859 | 3.940 | 3.837 | 3.916 | 3,076,785 | +0.09(+2.24%) |
Jan 18, 2012 | 3.682 | 3.830 | 3.639 | 3.830 | 2,454,593 | +0.15(+4.15%) |
Jan 17, 2012 | 3.692 | 3.720 | 3.644 | 3.678 | 1,600,381 | +0.06(+1.58%) |
Jan 13, 2012 | 3.587 | 3.630 | 3.563 | 3.620 | 1,365,660 | -0.03(-0.91%) |
Jan 12, 2012 | 3.568 | 3.654 | 3.544 | 3.654 | 1,940,925 | +0.04(+1.05%) |
Jan 11, 2012 | 3.601 | 3.658 | 3.573 | 3.616 | 2,108,375 | +0.01(+0.40%) |
Jan 10, 2012 | 3.616 | 3.649 | 3.577 | 3.601 | 1,679,862 | +0.05(+1.34%) |
Jan 09, 2012 | 3.606 | 3.606 | 3.539 | 3.554 | 2,591,433 | -0.04(-1.06%) |
Jan 06, 2012 | 3.620 | 3.649 | 3.563 | 3.592 | 1,819,143 | -0.01(-0.26%) |
Jan 05, 2012 | 3.544 | 3.606 | 3.496 | 3.601 | 2,822,289 | +0.01(+0.27%) |
Jan 04, 2012 | 3.620 | 3.630 | 3.530 | 3.592 | 2,430,945 | +0.02(+0.67%) |
Dec 30, 2011 | 3.601 | 3.644 | 3.568 | 3.568 | 1,210,767 | -0.04(-1.19%) |
Dec 29, 2011 | 3.539 | 3.620 | 3.511 | 3.611 | 1,293,567 | +0.08(+2.16%) |
Dec 28, 2011 | 3.549 | 3.592 | 3.511 | 3.535 | 2,202,814 | -0.01(-0.34%) |
Dec 27, 2011 | 3.556 | 3.607 | 3.514 | 3.547 | 1,376,918 | -0.01(-0.26%) |
Dec 23, 2011 | 3.547 | 3.563 | 3.528 | 3.556 | 1,072,753 | +0.04(+1.20%) |
Dec 21, 2011 | 3.547 | 3.561 | 3.504 | 3.514 | 1,760,117 | -0.04(-1.06%) |
Dec 20, 2011 | 3.476 | 3.556 | 3.472 | 3.551 | 3,933,602 | +0.15(+4.55%) |
Dec 19, 2011 | 3.523 | 3.556 | 3.397 | 3.397 | 2,728,401 | -0.09(-2.68%) |
Dec 16, 2011 | 3.443 | 3.504 | 3.434 | 3.490 | 4,168,280 | +0.07(+1.92%) |
Dec 15, 2011 | 3.434 | 3.434 | 3.373 | 3.425 | 1,883,877 | +0.05(+1.53%) |
Dec 14, 2011 | 3.368 | 3.443 | 3.343 | 3.373 | 2,047,530 | -0.01(-0.41%) |
Dec 13, 2011 | 3.481 | 3.547 | 3.366 | 3.387 | 2,152,765 | -0.05(-1.50%) |
Dec 12, 2011 | 3.406 | 3.490 | 3.378 | 3.439 | 3,968,332 | -0.01(-0.41%) |
Dec 09, 2011 | 3.411 | 3.490 | 3.383 | 3.453 | 4,558,479 | +0.07(+2.22%) |
Dec 08, 2011 | 3.589 | 3.598 | 3.368 | 3.378 | 3,494,966 | -0.23(-6.36%) |
Dec 07, 2011 | 3.603 | 3.636 | 3.563 | 3.607 | 3,037,241 | -0.01(-0.26%) |
Dec 06, 2011 | 3.678 | 3.682 | 3.570 | 3.617 | 2,257,682 | -0.07(-1.91%) |
Dec 05, 2011 | 3.598 | 3.715 | 3.556 | 3.687 | 2,777,435 | +0.18(+5.07%) |
Dec 02, 2011 | 3.607 | 3.617 | 3.509 | 3.509 | 2,028,149 | -0.04(-1.06%) |
Dec 01, 2011 | 3.523 | 3.575 | 3.472 | 3.547 | 2,320,709 | -0.00(-0.13%) |
Nov 30, 2011 | 3.500 | 3.556 | 3.458 | 3.551 | 5,213,379 | +0.17(+5.13%) |
Nov 29, 2011 | 3.373 | 3.406 | 3.340 | 3.378 | 2,089,151 | -0.00(-0.14%) |
Nov 28, 2011 | 3.270 | 3.387 | 3.228 | 3.383 | 3,014,989 | +0.28(+8.90%) |
Nov 25, 2011 | 3.130 | 3.214 | 3.101 | 3.106 | 858,787 | -0.04(-1.19%) |
Nov 23, 2011 | 3.219 | 3.233 | 3.097 | 3.144 | 2,533,695 | -0.10(-3.17%) |
Nov 22, 2011 | 3.326 | 3.340 | 3.247 | 3.247 | 3,415,268 | -0.07(-2.12%) |
Nov 21, 2011 | 3.420 | 3.443 | 3.242 | 3.317 | 2,748,809 | -0.17(-4.97%) |
Nov 18, 2011 | 3.518 | 3.528 | 3.462 | 3.490 | 2,029,594 | -0.02(-0.67%) |
Nov 17, 2011 | 3.514 | 3.575 | 3.486 | 3.514 | 1,828,559 | -0.01(-0.40%) |
Nov 16, 2011 | 3.551 | 3.645 | 3.518 | 3.528 | 1,441,369 | -0.07(-1.95%) |
Nov 15, 2011 | 3.481 | 3.612 | 3.453 | 3.598 | 1,633,176 | +0.09(+2.67%) |
Nov 14, 2011 | 3.617 | 3.636 | 3.476 | 3.504 | 1,518,770 | -0.14(-3.86%) |
Nov 11, 2011 | 3.556 | 3.650 | 3.504 | 3.645 | 2,095,266 | +0.15(+4.29%) |
Nov 10, 2011 | 3.617 | 3.621 | 3.486 | 3.495 | 2,767,593 | -0.06(-1.58%) |
Nov 09, 2011 | 3.668 | 3.710 | 3.551 | 3.551 | 2,555,275 | -0.24(-6.42%) |
Nov 08, 2011 | 3.748 | 3.800 | 3.614 | 3.795 | 2,705,782 | +0.10(+2.79%) |
Nov 07, 2011 | 3.725 | 3.757 | 3.617 | 3.692 | 1,296,025 | -0.03(-0.88%) |
Nov 04, 2011 | 3.682 | 3.729 | 3.561 | 3.725 | 2,351,508 | -0.01(-0.25%) |
Nov 03, 2011 | 3.748 | 3.757 | 3.626 | 3.734 | 3,728,581 | +0.12(+3.24%) |
Nov 02, 2011 | 3.551 | 3.621 | 3.500 | 3.617 | 2,955,725 | +0.15(+4.32%) |
Nov 01, 2011 | 3.504 | 3.612 | 3.446 | 3.467 | 4,397,412 | -0.22(-5.85%) |
Oct 31, 2011 | 3.636 | 3.739 | 3.586 | 3.682 | 3,590,595 | -0.03(-0.88%) |
Oct 28, 2011 | 3.762 | 3.814 | 3.710 | 3.715 | 3,293,506 | -0.06(-1.61%) |
Oct 27, 2011 | 3.706 | 3.832 | 3.607 | 3.776 | 3,737,523 | +0.24(+6.75%) |
Oct 26, 2011 | 3.547 | 3.565 | 3.467 | 3.537 | 2,257,391 | +0.05(+1.34%) |
Oct 25, 2011 | 3.537 | 3.572 | 3.476 | 3.490 | 3,524,366 | -0.07(-1.84%) |
Oct 24, 2011 | 3.336 | 3.561 | 3.317 | 3.556 | 3,011,981 | +0.22(+6.75%) |
Oct 21, 2011 | 3.279 | 3.345 | 3.233 | 3.331 | 1,786,273 | +0.15(+4.71%) |
Oct 20, 2011 | 3.144 | 3.205 | 3.036 | 3.181 | 1,544,112 | +0.04(+1.34%) |
Oct 19, 2011 | 3.265 | 3.284 | 3.120 | 3.139 | 1,798,770 | -0.13(-3.87%) |
Oct 18, 2011 | 3.111 | 3.279 | 3.083 | 3.265 | 1,940,402 | +0.18(+5.93%) |
Oct 17, 2011 | 3.214 | 3.242 | 3.069 | 3.083 | 2,199,461 | -0.15(-4.78%) |
Oct 14, 2011 | 3.125 | 3.261 | 3.115 | 3.237 | 1,911,079 | +0.16(+5.34%) |
Oct 13, 2011 | 3.190 | 3.200 | 3.055 | 3.073 | 2,821,040 | -0.13(-4.09%) |
Oct 12, 2011 | 3.097 | 3.256 | 3.087 | 3.205 | 3,607,571 | +0.15(+4.75%) |
Oct 11, 2011 | 2.956 | 3.064 | 2.942 | 3.059 | 3,298,648 | +0.03(+1.08%) |
Oct 10, 2011 | 2.872 | 3.026 | 2.863 | 3.026 | 2,469,005 | +0.22(+7.67%) |
Oct 07, 2011 | 3.041 | 3.059 | 2.806 | 2.811 | 2,912,606 | -0.23(-7.55%) |
Oct 06, 2011 | 3.036 | 3.050 | 2.966 | 3.041 | 2,147,933 | +0.09(+3.02%) |
Oct 05, 2011 | 3.022 | 3.036 | 2.778 | 2.952 | 2,984,752 | -0.09(-2.93%) |
Oct 04, 2011 | 2.755 | 3.045 | 2.675 | 3.041 | 5,491,629 | +0.25(+8.89%) |
Oct 03, 2011 | 3.059 | 3.069 | 2.792 | 2.792 | 3,786,804 | -0.27(-8.87%) |
Sep 30, 2011 | 3.078 | 3.162 | 3.022 | 3.064 | 2,533,543 | -0.06(-1.95%) |
Sep 29, 2011 | 3.144 | 3.172 | 3.050 | 3.125 | 2,235,127 | +0.06(+1.83%) |
Sep 28, 2011 | 3.130 | 3.200 | 3.064 | 3.069 | 3,439,544 | -0.07(-2.17%) |
Sep 27, 2011 | 3.229 | 3.279 | 3.114 | 3.137 | 3,829,476 | +0.02(+0.59%) |
Sep 26, 2011 | 3.044 | 3.127 | 3.008 | 3.118 | 2,636,411 | +0.12(+4.15%) |
Sep 23, 2011 | 2.948 | 2.998 | 2.925 | 2.994 | 3,101,379 | +0.04(+1.25%) |
Sep 22, 2011 | 2.998 | 3.063 | 2.906 | 2.957 | 5,338,510 | -0.14(-4.61%) |
Sep 21, 2011 | 3.210 | 3.229 | 3.086 | 3.100 | 4,182,027 | -0.11(-3.44%) |
Sep 20, 2011 | 3.173 | 3.243 | 3.132 | 3.210 | 2,725,129 | +0.06(+1.75%) |
Sep 19, 2011 | 3.173 | 3.215 | 3.155 | 3.155 | 1,907,386 | -0.12(-3.52%) |
Sep 16, 2011 | 3.196 | 3.270 | 3.155 | 3.270 | 3,374,081 | +0.09(+2.90%) |
Sep 15, 2011 | 3.178 | 3.183 | 3.132 | 3.178 | 1,985,007 | +0.03(+0.88%) |
Sep 14, 2011 | 3.155 | 3.187 | 3.067 | 3.150 | 1,632,690 | +0.02(+0.74%) |
Sep 13, 2011 | 3.132 | 3.224 | 3.109 | 3.127 | 2,562,437 | +0.02(+0.59%) |
Sep 12, 2011 | 3.040 | 3.132 | 3.035 | 3.109 | 2,172,667 | +0.00(+0.15%) |
Sep 09, 2011 | 3.215 | 3.243 | 3.072 | 3.104 | 2,134,318 | -0.16(-4.80%) |
Sep 08, 2011 | 3.256 | 3.300 | 3.229 | 3.261 | 2,472,803 | -0.02(-0.56%) |
Sep 07, 2011 | 3.192 | 3.279 | 3.150 | 3.279 | 2,334,008 | +0.16(+5.01%) |
Sep 06, 2011 | 3.044 | 3.146 | 3.044 | 3.123 | 2,121,373 | -0.03(-0.88%) |
Sep 02, 2011 | 3.196 | 3.256 | 3.132 | 3.150 | 2,363,153 | -0.13(-3.93%) |
Sep 01, 2011 | 3.394 | 3.427 | 3.270 | 3.279 | 2,453,330 | -0.12(-3.52%) |
Aug 31, 2011 | 3.427 | 3.454 | 3.298 | 3.399 | 8,069,569 | +0.01(+0.27%) |
Aug 30, 2011 | 3.367 | 3.418 | 3.298 | 3.390 | 2,212,582 | +0.02(+0.55%) |
Aug 29, 2011 | 3.252 | 3.399 | 3.243 | 3.371 | 3,290,539 | +0.15(+4.72%) |
Aug 26, 2011 | 3.192 | 3.254 | 3.095 | 3.219 | 2,301,940 | +0.02(+0.58%) |
Aug 25, 2011 | 3.321 | 3.362 | 3.164 | 3.201 | 2,469,138 | -0.08(-2.39%) |
Aug 24, 2011 | 3.293 | 3.394 | 3.192 | 3.279 | 3,230,040 | -0.02(-0.56%) |
Aug 23, 2011 | 3.256 | 3.298 | 3.215 | 3.298 | 2,667,198 | +0.07(+2.29%) |
Aug 22, 2011 | 3.270 | 3.279 | 3.171 | 3.224 | 2,850,224 | +0.04(+1.30%) |
Aug 19, 2011 | 3.187 | 3.298 | 3.178 | 3.183 | 5,199,129 | -0.07(-2.26%) |
Aug 18, 2011 | 3.367 | 3.413 | 3.229 | 3.256 | 4,470,699 | -0.23(-6.73%) |
Aug 17, 2011 | 3.620 | 3.712 | 3.431 | 3.491 | 6,746,681 | +0.05(+1.47%) |
Aug 16, 2011 | 3.468 | 3.537 | 3.404 | 3.441 | 3,191,024 | -0.11(-2.99%) |
Aug 15, 2011 | 3.422 | 3.574 | 3.418 | 3.546 | 3,671,227 | +0.18(+5.48%) |
Aug 12, 2011 | 3.454 | 3.505 | 3.362 | 3.362 | 2,424,115 | -0.06(-1.62%) |
Aug 11, 2011 | 3.229 | 3.482 | 3.229 | 3.418 | 5,066,803 | +0.20(+6.15%) |
Aug 10, 2011 | 3.104 | 3.450 | 3.063 | 3.219 | 8,322,003 | -0.01(-0.43%) |
Aug 09, 2011 | 3.118 | 3.238 | 2.865 | 3.233 | 10,087,266 | +0.39(+13.59%) |
Aug 08, 2011 | 3.118 | 3.192 | 2.842 | 2.846 | 8,495,556 | -0.41(-12.46%) |
Aug 05, 2011 | 3.491 | 3.500 | 3.178 | 3.252 | 8,436,610 | -0.19(-5.62%) |
Aug 04, 2011 | 3.629 | 3.643 | 3.441 | 3.445 | 5,723,791 | -0.26(-6.97%) |
Aug 03, 2011 | 3.777 | 3.777 | 3.546 | 3.703 | 4,339,837 | -0.06(-1.71%) |
Aug 02, 2011 | 3.804 | 3.874 | 3.754 | 3.768 | 4,996,058 | -0.08(-2.04%) |
Aug 01, 2011 | 3.892 | 3.897 | 3.781 | 3.846 | 4,020,938 | -0.02(-0.60%) |
Jul 29, 2011 | 3.878 | 3.901 | 3.809 | 3.869 | 4,210,254 | -0.06(-1.64%) |
Jul 28, 2011 | 3.929 | 3.943 | 3.874 | 3.933 | 2,627,600 | +0.00(+0.00%) |
Jul 27, 2011 | 4.090 | 4.090 | 3.910 | 3.933 | 3,702,032 | -0.17(-4.15%) |
Jul 26, 2011 | 4.164 | 4.164 | 4.090 | 4.104 | 1,054,971 | -0.05(-1.22%) |
Jul 25, 2011 | 4.182 | 4.210 | 4.145 | 4.154 | 1,219,849 | -0.06(-1.53%) |
Jul 22, 2011 | 4.237 | 4.251 | 4.201 | 4.219 | 1,248,041 | -0.01(-0.22%) |
Jul 21, 2011 | 4.237 | 4.274 | 4.210 | 4.228 | 1,988,310 | +0.02(+0.55%) |
Jul 20, 2011 | 4.168 | 4.210 | 4.127 | 4.205 | 1,586,414 | +0.06(+1.33%) |
Jul 19, 2011 | 4.108 | 4.154 | 4.090 | 4.150 | 1,778,105 | +0.08(+1.92%) |
Jul 18, 2011 | 4.136 | 4.154 | 4.053 | 4.072 | 2,436,317 | -0.07(-1.67%) |
Jul 15, 2011 | 4.150 | 4.173 | 4.104 | 4.141 | 2,603,464 | -0.00(-0.11%) |
Jul 14, 2011 | 4.178 | 4.196 | 4.108 | 4.145 | 13,470,147 | +0.00(+0.11%) |
Jul 13, 2011 | 4.228 | 4.251 | 4.141 | 4.141 | 7,816,729 | -0.05(-1.21%) |
Jul 12, 2011 | 4.196 | 4.275 | 4.168 | 4.191 | 2,914,039 | -0.01(-0.33%) |
Jul 11, 2011 | 4.265 | 4.283 | 4.196 | 4.205 | 2,384,887 | -0.11(-2.56%) |
Jul 08, 2011 | 4.380 | 4.417 | 4.316 | 4.316 | 2,235,552 | -0.13(-3.00%) |
Jul 07, 2011 | 4.422 | 4.468 | 4.362 | 4.449 | 3,372,235 | +0.08(+1.79%) |
Jul 06, 2011 | 4.316 | 4.376 | 4.274 | 4.371 | 2,626,877 | +0.05(+1.17%) |
Jul 05, 2011 | 4.283 | 4.329 | 4.247 | 4.320 | 1,514,129 | +0.04(+0.86%) |
Jul 01, 2011 | 4.219 | 4.329 | 4.201 | 4.283 | 1,939,439 | +0.08(+1.86%) |
Jun 30, 2011 | 4.196 | 4.251 | 4.164 | 4.205 | 1,649,077 | +0.04(+0.88%) |
Jun 29, 2011 | 4.210 | 4.219 | 4.145 | 4.168 | 1,885,497 | -0.03(-0.66%) |
Jun 28, 2011 | 4.154 | 4.201 | 4.113 | 4.196 | 2,418,939 | +0.06(+1.50%) |
Jun 27, 2011 | 4.093 | 4.170 | 4.079 | 4.134 | 2,133,380 | +0.05(+1.11%) |
Jun 24, 2011 | 4.093 | 4.143 | 4.034 | 4.088 | 4,059,008 | +0.01(+0.34%) |
Jun 23, 2011 | 4.047 | 4.125 | 3.965 | 4.075 | 3,282,633 | -0.05(-1.10%) |
Jun 22, 2011 | 4.097 | 4.156 | 4.097 | 4.120 | 3,099,403 | +0.00(+0.11%) |
Jun 21, 2011 | 4.120 | 4.145 | 4.084 | 4.116 | 3,615,802 | +0.02(+0.56%) |
Jun 20, 2011 | 4.070 | 4.116 | 4.056 | 4.093 | 2,741,023 | +0.07(+1.81%) |
Jun 17, 2011 | 4.125 | 4.143 | 3.986 | 4.020 | 5,938,690 | -0.06(-1.56%) |
Jun 16, 2011 | 4.093 | 4.147 | 3.975 | 4.084 | 5,341,506 | +0.12(+2.98%) |
Jun 15, 2011 | 4.002 | 4.011 | 3.865 | 3.965 | 4,067,773 | -0.09(-2.13%) |
Jun 14, 2011 | 3.979 | 4.066 | 3.956 | 4.052 | 4,837,769 | +0.12(+3.13%) |
Jun 13, 2011 | 3.997 | 4.034 | 3.884 | 3.929 | 2,173,118 | -0.07(-1.71%) |
Jun 10, 2011 | 3.956 | 4.020 | 3.774 | 3.997 | 7,132,991 | +0.03(+0.69%) |
Jun 09, 2011 | 3.988 | 4.016 | 3.927 | 3.970 | 2,536,949 | -0.01(-0.23%) |
Jun 08, 2011 | 4.002 | 4.052 | 3.938 | 3.979 | 2,456,462 | -0.05(-1.13%) |
Jun 07, 2011 | 4.020 | 4.106 | 3.997 | 4.025 | 2,725,874 | +0.02(+0.57%) |
Jun 06, 2011 | 4.079 | 4.093 | 3.997 | 4.002 | 2,295,796 | -0.09(-2.22%) |
Jun 03, 2011 | 3.997 | 4.120 | 3.979 | 4.093 | 2,240,099 | -0.05(-1.10%) |
May 24, 2011 | 4.125 | 4.175 | 4.097 | 4.138 | 2,218,153 | +0.02(+0.44%) |
May 23, 2011 | 4.161 | 4.197 | 4.056 | 4.120 | 2,989,795 | -0.08(-1.84%) |
May 20, 2011 | 4.252 | 4.252 | 4.184 | 4.197 | 3,242,660 | -0.08(-1.81%) |
May 19, 2011 | 4.302 | 4.302 | 4.197 | 4.275 | 2,844,812 | -0.01(-0.21%) |
May 18, 2011 | 4.270 | 4.293 | 4.229 | 4.284 | 2,262,495 | +0.03(+0.75%) |
May 17, 2011 | 4.275 | 4.297 | 4.207 | 4.252 | 2,392,285 | -0.05(-1.06%) |
May 16, 2011 | 4.302 | 4.322 | 4.275 | 4.297 | 3,397,615 | -0.02(-0.53%) |
May 13, 2011 | 4.261 | 4.320 | 4.252 | 4.320 | 21,116,714 | -0.06(-1.45%) |
May 12, 2011 | 4.334 | 4.425 | 4.275 | 4.384 | 1,473,731 | +0.04(+0.94%) |
May 11, 2011 | 4.393 | 4.425 | 4.322 | 4.343 | 1,594,855 | -0.08(-1.75%) |
May 10, 2011 | 4.357 | 4.457 | 4.338 | 4.420 | 1,532,371 | +0.10(+2.42%) |
May 09, 2011 | 4.261 | 4.329 | 4.225 | 4.316 | 1,699,225 | +0.01(+0.32%) |
May 06, 2011 | 4.379 | 4.418 | 4.266 | 4.302 | 1,319,609 | -0.02(-0.42%) |
May 05, 2011 | 4.379 | 4.395 | 4.266 | 4.320 | 1,902,320 | -0.08(-1.76%) |
May 04, 2011 | 4.448 | 4.448 | 4.379 | 4.397 | 1,667,976 | -0.05(-1.23%) |
May 03, 2011 | 4.543 | 4.611 | 4.375 | 4.452 | 1,820,494 | -0.12(-2.59%) |
May 02, 2011 | 4.575 | 4.579 | 4.566 | 4.570 | 1,735,090 | +0.03(+0.70%) |
Apr 29, 2011 | 4.538 | 4.584 | 4.448 | 4.538 | 1,479,776 | +0.02(+0.40%) |
Apr 28, 2011 | 4.438 | 4.525 | 4.434 | 4.520 | 1,123,120 | +0.08(+1.84%) |
Apr 27, 2011 | 4.438 | 4.452 | 4.366 | 4.438 | 1,040,284 | -0.00(-0.10%) |
Apr 26, 2011 | 4.361 | 4.475 | 4.334 | 4.443 | 997,514 | +0.09(+1.98%) |
Apr 25, 2011 | 4.379 | 4.386 | 4.311 | 4.357 | 678,683 | -0.02(-0.52%) |
Apr 21, 2011 | 4.366 | 4.379 | 4.284 | 4.379 | 640,950 | +0.04(+0.84%) |
Apr 20, 2011 | 4.329 | 4.347 | 4.270 | 4.343 | 762,420 | +0.08(+1.81%) |
Apr 19, 2011 | 4.238 | 4.279 | 4.234 | 4.266 | 864,956 | +0.04(+0.97%) |
Apr 18, 2011 | 4.225 | 4.243 | 4.179 | 4.225 | 1,475,396 | -0.06(-1.38%) |
Apr 15, 2011 | 4.257 | 4.284 | 4.202 | 4.284 | 1,746,943 | +0.03(+0.64%) |
Apr 14, 2011 | 4.156 | 4.261 | 4.143 | 4.257 | 5,206,961 | +0.07(+1.74%) |
Apr 13, 2011 | 4.270 | 4.275 | 4.129 | 4.184 | 2,731,304 | -0.08(-1.81%) |
Apr 12, 2011 | 4.220 | 4.279 | 4.220 | 4.261 | 1,497,278 | +0.00(+0.11%) |
Apr 11, 2011 | 4.197 | 4.257 | 4.193 | 4.257 | 1,973,435 | +0.07(+1.63%) |
Apr 08, 2011 | 4.234 | 4.257 | 4.161 | 4.188 | 1,810,018 | -0.01(-0.22%) |
Apr 07, 2011 | 4.279 | 4.302 | 4.184 | 4.197 | 2,123,896 | -0.10(-2.22%) |
Apr 06, 2011 | 4.247 | 4.297 | 4.220 | 4.293 | 954,318 | +0.07(+1.72%) |
Apr 05, 2011 | 4.297 | 4.302 | 4.207 | 4.220 | 1,232,605 | -0.07(-1.69%) |
Apr 04, 2011 | 4.302 | 4.325 | 4.261 | 4.293 | 1,285,805 | +0.01(+0.21%) |
Apr 01, 2011 | 4.288 | 4.320 | 4.252 | 4.284 | 1,928,851 | +0.03(+0.75%) |
Mar 31, 2011 | 4.234 | 4.266 | 4.175 | 4.252 | 1,656,187 | +0.02(+0.43%) |
Mar 30, 2011 | 4.234 | 4.234 | 4.234 | 4.234 | 2,414,268 | +0.11(+2.76%) |
Mar 29, 2011 | 4.129 | 4.152 | 4.066 | 4.120 | 2,242,568 | +0.02(+0.50%) |
Mar 28, 2011 | 4.180 | 4.194 | 4.086 | 4.100 | 1,221,622 | -0.07(-1.62%) |
Mar 25, 2011 | 4.167 | 4.212 | 4.145 | 4.167 | 1,444,142 | +0.02(+0.54%) |
Mar 24, 2011 | 4.136 | 4.185 | 4.095 | 4.145 | 1,750,260 | +0.03(+0.65%) |
Mar 23, 2011 | 4.180 | 4.198 | 4.055 | 4.118 | 1,869,602 | -0.08(-1.93%) |
Mar 22, 2011 | 4.243 | 4.257 | 4.194 | 4.198 | 973,025 | -0.03(-0.64%) |
Mar 21, 2011 | 4.246 | 4.257 | 4.216 | 4.225 | 1,471,828 | +0.06(+1.51%) |
Mar 18, 2011 | 4.095 | 4.162 | 4.059 | 4.162 | 2,432,984 | +0.11(+2.77%) |
Mar 17, 2011 | 3.992 | 4.064 | 3.969 | 4.050 | 2,182,807 | +0.13(+3.32%) |
Mar 16, 2011 | 4.032 | 4.055 | 3.907 | 3.920 | 2,641,325 | -0.12(-3.00%) |
Mar 15, 2011 | 4.037 | 4.082 | 4.019 | 4.041 | 2,027,670 | -0.09(-2.28%) |
Mar 14, 2011 | 4.109 | 4.145 | 4.077 | 4.136 | 1,468,652 | -0.01(-0.32%) |
Mar 11, 2011 | 4.068 | 4.171 | 4.041 | 4.149 | 2,726,767 | +0.09(+2.21%) |
Mar 10, 2011 | 4.122 | 4.122 | 4.046 | 4.059 | 2,185,864 | -0.11(-2.69%) |
Mar 09, 2011 | 4.230 | 4.252 | 4.158 | 4.171 | 1,089,913 | -0.06(-1.38%) |
Mar 08, 2011 | 4.145 | 4.266 | 4.113 | 4.230 | 1,160,256 | +0.10(+2.39%) |
Mar 07, 2011 | 4.252 | 4.266 | 4.068 | 4.131 | 1,885,122 | -0.11(-2.65%) |
Mar 04, 2011 | 4.239 | 4.248 | 4.154 | 4.243 | 2,265,777 | +0.01(+0.32%) |
Mar 03, 2011 | 4.131 | 4.239 | 4.091 | 4.230 | 2,205,818 | +0.18(+4.32%) |
Mar 02, 2011 | 4.100 | 4.122 | 4.037 | 4.055 | 2,239,685 | -0.04(-1.10%) |