Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.869 | 4.890 | 4.743 | 4.757 | 287,556 | -0.06(-1.31%) |
Feb 28, 2012 | 4.834 | 4.911 | 4.771 | 4.820 | 450,630 | +0.02(+0.44%) |
Feb 27, 2012 | 4.757 | 4.806 | 4.694 | 4.799 | 324,600 | +0.09(+1.94%) |
Feb 24, 2012 | 4.820 | 4.820 | 4.680 | 4.708 | 391,994 | -0.03(-0.59%) |
Feb 23, 2012 | 4.750 | 4.820 | 4.666 | 4.736 | 465,098 | +0.05(+1.05%) |
Feb 22, 2012 | 4.750 | 4.869 | 4.652 | 4.687 | 455,187 | -0.07(-1.47%) |
Feb 21, 2012 | 4.792 | 4.841 | 4.680 | 4.757 | 479,556 | +0.13(+2.73%) |
Feb 17, 2012 | 4.673 | 4.729 | 4.540 | 4.631 | 304,632 | -0.02(-0.45%) |
Feb 16, 2012 | 4.575 | 4.666 | 4.575 | 4.652 | 215,221 | +0.09(+2.00%) |
Feb 15, 2012 | 4.631 | 4.757 | 4.526 | 4.561 | 778,576 | +0.01(+0.31%) |
Feb 14, 2012 | 5.031 | 5.136 | 4.462 | 4.547 | 1,859,419 | -0.32(-6.49%) |
Feb 13, 2012 | 4.680 | 4.897 | 4.666 | 4.862 | 450,204 | +0.28(+6.13%) |
Feb 10, 2012 | 4.561 | 4.723 | 4.526 | 4.582 | 224,431 | -0.03(-0.61%) |
Feb 09, 2012 | 4.659 | 4.715 | 4.561 | 4.610 | 328,271 | -0.09(-1.94%) |
Feb 08, 2012 | 4.764 | 4.904 | 4.603 | 4.701 | 236,824 | -0.04(-0.81%) |
Feb 07, 2012 | 4.813 | 4.827 | 4.666 | 4.740 | 212,962 | -0.09(-1.82%) |
Feb 06, 2012 | 4.750 | 4.911 | 4.736 | 4.827 | 575,744 | +0.03(+0.58%) |
Feb 03, 2012 | 4.406 | 4.799 | 4.357 | 4.799 | 1,693,645 | +0.44(+10.15%) |
Feb 02, 2012 | 4.364 | 4.441 | 4.350 | 4.357 | 175,790 | -0.04(-0.85%) |
Feb 01, 2012 | 4.350 | 4.420 | 4.329 | 4.395 | 223,769 | +0.07(+1.68%) |
Jan 31, 2012 | 4.392 | 4.399 | 4.259 | 4.322 | 134,603 | -0.05(-1.12%) |
Jan 30, 2012 | 4.308 | 4.413 | 4.210 | 4.371 | 156,464 | -0.01(-0.16%) |
Jan 27, 2012 | 4.392 | 4.406 | 4.336 | 4.378 | 85,858 | -0.02(-0.48%) |
Jan 26, 2012 | 4.385 | 4.420 | 4.375 | 4.399 | 138,179 | +0.04(+0.80%) |
Jan 25, 2012 | 4.280 | 4.385 | 4.252 | 4.364 | 102,676 | +0.11(+2.47%) |
Jan 24, 2012 | 4.168 | 4.315 | 4.140 | 4.259 | 188,193 | +0.04(+0.83%) |
Jan 23, 2012 | 4.280 | 4.280 | 4.069 | 4.224 | 501,104 | -0.04(-0.99%) |
Jan 20, 2012 | 4.336 | 4.350 | 4.231 | 4.266 | 222,720 | -0.12(-2.80%) |
Jan 19, 2012 | 4.427 | 4.427 | 4.350 | 4.389 | 252,714 | -0.05(-1.03%) |
Jan 18, 2012 | 4.385 | 4.441 | 4.287 | 4.434 | 248,015 | +0.05(+1.12%) |
Jan 17, 2012 | 4.231 | 4.483 | 4.231 | 4.385 | 810,538 | +0.27(+6.47%) |
Jan 13, 2012 | 3.999 | 4.259 | 3.967 | 4.119 | 513,634 | +0.12(+2.98%) |
Jan 12, 2012 | 3.985 | 4.105 | 3.943 | 3.999 | 256,735 | +0.09(+2.33%) |
Jan 11, 2012 | 3.677 | 3.929 | 3.677 | 3.908 | 340,323 | +0.21(+5.79%) |
Jan 10, 2012 | 3.712 | 3.768 | 3.655 | 3.694 | 136,720 | +0.01(+0.29%) |
Jan 09, 2012 | 3.740 | 3.740 | 3.617 | 3.684 | 186,200 | +0.00(+0.00%) |
Jan 06, 2012 | 3.719 | 3.747 | 3.663 | 3.684 | 142,763 | -0.04(-0.94%) |
Jan 05, 2012 | 3.613 | 3.733 | 3.543 | 3.719 | 243,719 | +0.15(+4.33%) |
Jan 04, 2012 | 3.578 | 3.634 | 3.487 | 3.564 | 268,027 | -0.06(-1.74%) |
Dec 30, 2011 | 3.641 | 3.691 | 3.557 | 3.627 | 224,135 | -0.01(-0.39%) |
Dec 29, 2011 | 3.712 | 3.775 | 3.613 | 3.641 | 188,682 | -0.05(-1.33%) |
Dec 28, 2011 | 3.754 | 3.768 | 3.543 | 3.691 | 252,619 | -0.08(-2.23%) |
Dec 27, 2011 | 3.747 | 3.789 | 3.719 | 3.775 | 188,927 | +0.01(+0.37%) |
Dec 23, 2011 | 3.684 | 3.761 | 3.684 | 3.761 | 71,121 | -0.04(-1.11%) |
Dec 21, 2011 | 3.775 | 3.859 | 3.719 | 3.803 | 102,404 | -0.01(-0.37%) |
Dec 20, 2011 | 3.824 | 3.831 | 3.761 | 3.817 | 120,329 | +0.09(+2.45%) |
Dec 19, 2011 | 3.796 | 3.796 | 3.719 | 3.726 | 68,670 | -0.08(-2.03%) |
Dec 16, 2011 | 3.796 | 3.852 | 3.712 | 3.803 | 120,204 | +0.04(+0.93%) |
Dec 15, 2011 | 3.845 | 3.845 | 3.712 | 3.768 | 195,640 | -0.03(-0.74%) |
Dec 14, 2011 | 3.901 | 3.915 | 3.698 | 3.796 | 283,014 | -0.08(-2.17%) |
Dec 13, 2011 | 3.887 | 3.964 | 3.859 | 3.880 | 209,168 | +0.01(+0.36%) |
Dec 12, 2011 | 3.922 | 3.922 | 3.824 | 3.866 | 153,330 | -0.06(-1.61%) |
Dec 09, 2011 | 3.838 | 3.936 | 3.817 | 3.929 | 128,083 | +0.10(+2.56%) |
Dec 08, 2011 | 3.929 | 3.950 | 3.817 | 3.831 | 121,242 | -0.15(-3.87%) |
Dec 07, 2011 | 3.901 | 3.999 | 3.838 | 3.985 | 149,834 | +0.09(+2.34%) |
Dec 06, 2011 | 3.922 | 3.929 | 3.831 | 3.894 | 172,226 | -0.01(-0.18%) |
Dec 05, 2011 | 3.852 | 3.915 | 3.796 | 3.901 | 250,503 | +0.15(+3.93%) |
Dec 02, 2011 | 3.775 | 3.859 | 3.712 | 3.754 | 182,527 | +0.05(+1.23%) |
Dec 01, 2011 | 3.677 | 3.754 | 3.655 | 3.708 | 227,855 | +0.04(+1.05%) |
Nov 30, 2011 | 3.705 | 3.747 | 3.606 | 3.670 | 327,196 | +0.08(+2.35%) |
Nov 29, 2011 | 3.613 | 3.684 | 3.550 | 3.585 | 139,938 | -0.03(-0.78%) |
Nov 28, 2011 | 3.592 | 3.698 | 3.564 | 3.613 | 221,311 | +0.16(+4.67%) |
Nov 25, 2011 | 3.466 | 3.480 | 3.389 | 3.452 | 204,979 | -0.02(-0.61%) |
Nov 23, 2011 | 3.655 | 3.655 | 3.473 | 3.473 | 442,688 | -0.21(-5.62%) |
Nov 22, 2011 | 3.810 | 3.817 | 3.634 | 3.680 | 374,644 | -0.13(-3.41%) |
Nov 21, 2011 | 3.901 | 3.920 | 3.789 | 3.810 | 340,109 | -0.15(-3.89%) |
Nov 18, 2011 | 4.083 | 4.083 | 3.929 | 3.964 | 224,647 | -0.11(-2.59%) |
Nov 17, 2011 | 4.076 | 4.196 | 3.999 | 4.069 | 311,614 | -0.01(-0.17%) |
Nov 16, 2011 | 4.203 | 4.203 | 4.034 | 4.076 | 263,421 | -0.11(-2.60%) |
Nov 15, 2011 | 4.175 | 4.276 | 4.076 | 4.185 | 295,345 | +0.00(+0.08%) |
Nov 14, 2011 | 4.329 | 4.350 | 4.175 | 4.182 | 627,546 | -0.06(-1.49%) |
Nov 11, 2011 | 4.392 | 4.476 | 4.231 | 4.245 | 721,403 | +0.04(+0.83%) |
Nov 10, 2011 | 4.140 | 4.392 | 3.999 | 4.210 | 1,396,705 | +0.42(+11.11%) |
Nov 09, 2011 | 3.936 | 3.964 | 3.740 | 3.789 | 216,116 | -0.20(-4.93%) |
Nov 08, 2011 | 3.999 | 4.034 | 3.943 | 3.985 | 310,534 | +0.07(+1.79%) |
Nov 07, 2011 | 3.789 | 3.992 | 3.768 | 3.915 | 395,145 | +0.09(+2.39%) |
Nov 04, 2011 | 3.663 | 3.859 | 3.586 | 3.824 | 348,902 | +0.13(+3.42%) |
Nov 03, 2011 | 3.663 | 3.789 | 3.585 | 3.698 | 335,709 | -0.01(-0.38%) |
Nov 02, 2011 | 3.641 | 3.845 | 3.613 | 3.712 | 850,378 | +0.30(+8.85%) |
Nov 01, 2011 | 3.347 | 3.487 | 3.277 | 3.410 | 277,342 | -0.17(-4.71%) |
Oct 31, 2011 | 3.487 | 3.663 | 3.473 | 3.578 | 278,756 | +0.11(+3.24%) |
Oct 28, 2011 | 3.389 | 3.508 | 3.281 | 3.466 | 130,299 | +0.12(+3.56%) |
Oct 27, 2011 | 3.242 | 3.424 | 3.192 | 3.347 | 391,344 | +0.22(+7.19%) |
Oct 26, 2011 | 3.080 | 3.150 | 3.010 | 3.122 | 84,252 | +0.08(+2.77%) |
Oct 25, 2011 | 3.087 | 3.087 | 2.989 | 3.038 | 93,629 | -0.04(-1.14%) |
Oct 24, 2011 | 3.031 | 3.108 | 2.947 | 3.073 | 139,572 | +0.06(+1.86%) |
Oct 21, 2011 | 3.101 | 3.108 | 3.003 | 3.017 | 126,026 | -0.06(-1.83%) |
Oct 20, 2011 | 3.122 | 3.143 | 3.052 | 3.073 | 38,223 | -0.04(-1.35%) |
Oct 19, 2011 | 3.115 | 3.171 | 3.073 | 3.115 | 62,076 | +0.01(+0.23%) |
Oct 18, 2011 | 3.087 | 3.129 | 3.031 | 3.108 | 83,900 | +0.00(+0.00%) |
Oct 17, 2011 | 3.136 | 3.157 | 3.038 | 3.108 | 72,401 | -0.07(-2.21%) |
Oct 14, 2011 | 3.249 | 3.249 | 3.129 | 3.178 | 81,832 | -0.01(-0.22%) |
Oct 13, 2011 | 3.108 | 3.213 | 3.052 | 3.185 | 192,838 | +0.10(+3.18%) |
Oct 12, 2011 | 2.982 | 3.171 | 2.982 | 3.087 | 274,814 | +0.16(+5.52%) |
Oct 11, 2011 | 2.877 | 2.968 | 2.877 | 2.926 | 54,735 | -0.04(-1.18%) |
Oct 10, 2011 | 2.884 | 2.975 | 2.821 | 2.961 | 147,307 | +0.15(+5.50%) |
Oct 07, 2011 | 2.891 | 2.904 | 2.807 | 2.807 | 46,344 | -0.10(-3.38%) |
Oct 06, 2011 | 2.842 | 2.933 | 2.800 | 2.905 | 48,642 | +0.06(+2.22%) |
Oct 05, 2011 | 2.807 | 2.870 | 2.785 | 2.842 | 84,749 | +0.04(+1.25%) |
Oct 04, 2011 | 2.842 | 2.926 | 2.750 | 2.807 | 193,177 | -0.03(-0.99%) |
Oct 03, 2011 | 2.870 | 2.933 | 2.807 | 2.835 | 164,197 | -0.05(-1.70%) |
Sep 30, 2011 | 2.898 | 2.968 | 2.870 | 2.884 | 103,955 | -0.12(-3.97%) |
Sep 29, 2011 | 3.143 | 3.157 | 2.954 | 3.003 | 87,859 | -0.04(-1.38%) |
Sep 28, 2011 | 3.115 | 3.171 | 3.017 | 3.045 | 59,666 | -0.10(-3.13%) |
Sep 27, 2011 | 3.059 | 3.213 | 3.017 | 3.143 | 227,290 | +0.15(+4.92%) |
Sep 26, 2011 | 2.982 | 3.073 | 2.933 | 2.996 | 146,414 | +0.04(+1.43%) |
Sep 23, 2011 | 2.933 | 2.975 | 2.884 | 2.954 | 146,501 | +0.01(+0.24%) |
Sep 22, 2011 | 2.856 | 2.975 | 2.849 | 2.947 | 201,024 | -0.03(-0.94%) |
Sep 21, 2011 | 2.849 | 3.017 | 2.839 | 2.975 | 240,721 | +0.10(+3.41%) |
Sep 20, 2011 | 2.828 | 2.947 | 2.828 | 2.877 | 308,925 | -0.01(-0.49%) |
Sep 19, 2011 | 2.807 | 2.940 | 2.785 | 2.891 | 202,586 | +0.02(+0.73%) |
Sep 16, 2011 | 2.933 | 2.936 | 2.814 | 2.870 | 226,231 | -0.06(-2.15%) |
Sep 15, 2011 | 2.982 | 2.982 | 2.919 | 2.933 | 65,262 | -0.02(-0.71%) |
Sep 14, 2011 | 2.940 | 2.989 | 2.919 | 2.954 | 166,268 | +0.04(+1.20%) |
Sep 13, 2011 | 2.926 | 2.926 | 2.870 | 2.919 | 119,565 | +0.06(+1.96%) |
Sep 12, 2011 | 2.807 | 2.876 | 2.792 | 2.863 | 175,762 | +0.00(+0.00%) |
Sep 09, 2011 | 2.842 | 2.940 | 2.807 | 2.863 | 122,774 | +0.01(+0.49%) |
Sep 08, 2011 | 2.940 | 3.016 | 2.849 | 2.849 | 96,475 | -0.13(-4.39%) |
Sep 07, 2011 | 2.968 | 3.010 | 2.954 | 2.979 | 78,182 | +0.07(+2.57%) |
Sep 06, 2011 | 2.856 | 2.982 | 2.842 | 2.905 | 131,920 | -0.05(-1.66%) |
Sep 02, 2011 | 2.947 | 2.996 | 2.888 | 2.954 | 135,209 | -0.05(-1.58%) |
Sep 01, 2011 | 3.137 | 3.137 | 2.982 | 3.001 | 149,540 | -0.13(-4.30%) |
Aug 31, 2011 | 3.115 | 3.256 | 3.031 | 3.136 | 222,262 | +0.06(+1.82%) |
Aug 30, 2011 | 3.059 | 3.087 | 2.958 | 3.080 | 82,800 | +0.02(+0.69%) |
Aug 29, 2011 | 2.961 | 3.080 | 2.946 | 3.059 | 132,065 | +0.14(+4.87%) |
Aug 26, 2011 | 2.828 | 2.975 | 2.743 | 2.917 | 162,535 | +0.08(+2.78%) |
Aug 25, 2011 | 2.996 | 2.996 | 2.821 | 2.838 | 111,273 | -0.14(-4.60%) |
Aug 24, 2011 | 2.954 | 3.017 | 2.919 | 2.975 | 115,431 | +0.00(+0.00%) |
Aug 23, 2011 | 2.898 | 3.017 | 2.856 | 2.975 | 183,229 | +0.13(+4.69%) |
Aug 22, 2011 | 2.940 | 2.982 | 2.792 | 2.842 | 280,281 | -0.01(-0.49%) |
Aug 19, 2011 | 2.842 | 2.947 | 2.743 | 2.856 | 362,228 | -0.01(-0.25%) |
Aug 18, 2011 | 2.982 | 3.017 | 2.842 | 2.863 | 586,926 | -0.20(-6.64%) |
Aug 17, 2011 | 3.108 | 3.150 | 3.039 | 3.066 | 132,212 | -0.01(-0.34%) |
Aug 16, 2011 | 3.108 | 3.130 | 3.059 | 3.077 | 121,518 | -0.09(-2.99%) |
Aug 15, 2011 | 3.045 | 3.185 | 3.003 | 3.171 | 295,872 | +0.19(+6.35%) |
Aug 12, 2011 | 3.228 | 3.256 | 2.905 | 2.982 | 498,577 | -0.15(-4.71%) |
Aug 11, 2011 | 2.884 | 3.129 | 2.842 | 3.129 | 855,585 | +0.25(+8.78%) |
Aug 10, 2011 | 3.024 | 3.087 | 2.849 | 2.877 | 474,783 | -0.27(-8.48%) |
Aug 09, 2011 | 3.213 | 3.298 | 2.842 | 3.143 | 445,920 | +0.04(+1.13%) |
Aug 08, 2011 | 3.333 | 3.333 | 3.038 | 3.108 | 722,947 | -0.40(-11.40%) |
Aug 05, 2011 | 3.606 | 3.705 | 3.403 | 3.508 | 367,180 | -0.03(-0.79%) |
Aug 04, 2011 | 3.824 | 3.824 | 3.445 | 3.536 | 531,438 | -0.34(-8.70%) |
Aug 03, 2011 | 4.062 | 4.119 | 3.670 | 3.873 | 812,854 | +0.15(+3.96%) |
Aug 02, 2011 | 3.852 | 3.859 | 3.684 | 3.726 | 428,827 | -0.05(-1.30%) |
Aug 01, 2011 | 3.761 | 3.824 | 3.719 | 3.775 | 483,856 | +0.13(+3.66%) |
Jul 29, 2011 | 3.438 | 3.739 | 3.410 | 3.641 | 415,524 | +0.06(+1.76%) |
Jul 28, 2011 | 3.452 | 3.648 | 3.375 | 3.578 | 348,892 | +0.12(+3.45%) |
Jul 27, 2011 | 3.557 | 3.620 | 3.438 | 3.459 | 713,426 | -0.19(-5.19%) |
Jul 26, 2011 | 3.873 | 3.873 | 3.648 | 3.648 | 508,804 | -0.22(-5.80%) |
Jul 25, 2011 | 3.901 | 3.957 | 3.859 | 3.873 | 220,580 | -0.15(-3.66%) |
Jul 22, 2011 | 3.918 | 4.062 | 3.810 | 4.020 | 764,923 | +0.01(+0.17%) |
Jul 21, 2011 | 4.182 | 4.273 | 3.992 | 4.013 | 356,358 | -0.14(-3.38%) |
Jul 20, 2011 | 4.259 | 4.315 | 4.126 | 4.154 | 229,877 | -0.06(-1.33%) |
Jul 19, 2011 | 4.224 | 4.266 | 4.126 | 4.210 | 286,259 | +0.07(+1.70%) |
Jul 18, 2011 | 4.252 | 4.252 | 4.069 | 4.140 | 332,323 | -0.13(-3.12%) |
Jul 15, 2011 | 4.245 | 4.280 | 4.175 | 4.273 | 144,487 | +0.08(+2.01%) |
Jul 14, 2011 | 4.364 | 4.434 | 4.162 | 4.189 | 417,384 | -0.11(-2.45%) |
Jul 13, 2011 | 4.217 | 4.526 | 4.217 | 4.294 | 875,580 | +0.13(+3.03%) |
Jul 12, 2011 | 4.069 | 4.413 | 4.034 | 4.168 | 978,586 | +0.07(+1.71%) |
Jul 11, 2011 | 4.210 | 4.224 | 4.076 | 4.098 | 600,014 | -0.25(-5.81%) |
Jul 08, 2011 | 4.392 | 4.392 | 4.105 | 4.350 | 903,007 | -0.04(-0.96%) |
Jul 07, 2011 | 3.866 | 4.420 | 3.859 | 4.392 | 1,526,781 | +0.61(+16.14%) |
Jul 06, 2011 | 3.684 | 3.824 | 3.613 | 3.782 | 348,156 | +0.15(+4.05%) |
Jul 05, 2011 | 3.655 | 3.675 | 3.571 | 3.634 | 286,227 | +0.06(+1.77%) |
Jul 01, 2011 | 3.522 | 3.627 | 3.463 | 3.571 | 246,516 | +0.08(+2.21%) |
Jun 30, 2011 | 3.340 | 3.501 | 3.340 | 3.494 | 157,481 | +0.15(+4.62%) |
Jun 29, 2011 | 3.305 | 3.361 | 3.277 | 3.340 | 85,669 | +0.08(+2.59%) |
Jun 28, 2011 | 3.347 | 3.361 | 3.228 | 3.256 | 273,015 | -0.05(-1.49%) |
Jun 27, 2011 | 3.410 | 3.410 | 3.263 | 3.305 | 171,686 | -0.07(-2.08%) |
Jun 24, 2011 | 3.480 | 3.480 | 3.375 | 3.375 | 95,916 | -0.06(-1.84%) |
Jun 23, 2011 | 3.347 | 3.438 | 3.263 | 3.438 | 213,122 | +0.02(+0.62%) |
Jun 22, 2011 | 3.494 | 3.529 | 3.403 | 3.417 | 166,359 | -0.11(-2.99%) |
Jun 21, 2011 | 3.508 | 3.529 | 3.375 | 3.522 | 206,338 | +0.08(+2.45%) |
Jun 20, 2011 | 3.459 | 3.508 | 3.298 | 3.438 | 230,895 | +0.11(+3.16%) |
Jun 17, 2011 | 3.368 | 3.368 | 3.277 | 3.333 | 275,240 | +0.13(+4.17%) |
Jun 16, 2011 | 3.199 | 3.354 | 3.171 | 3.199 | 327,149 | -0.01(-0.44%) |
Jun 15, 2011 | 3.368 | 3.389 | 3.136 | 3.213 | 531,653 | -0.26(-7.47%) |
Jun 14, 2011 | 3.382 | 3.473 | 3.347 | 3.473 | 223,324 | +0.23(+7.14%) |
Jun 13, 2011 | 3.108 | 3.270 | 3.108 | 3.242 | 191,310 | +0.17(+5.48%) |
Jun 10, 2011 | 3.164 | 3.164 | 3.017 | 3.073 | 263,462 | -0.11(-3.52%) |
Jun 09, 2011 | 3.129 | 3.263 | 3.115 | 3.185 | 256,106 | +0.08(+2.48%) |
Jun 08, 2011 | 3.178 | 3.263 | 3.045 | 3.108 | 703,543 | -0.17(-5.14%) |
Jun 07, 2011 | 3.277 | 3.403 | 3.164 | 3.277 | 471,901 | -0.10(-2.91%) |
Jun 06, 2011 | 3.417 | 3.466 | 3.368 | 3.375 | 434,555 | -0.11(-3.02%) |
Jun 03, 2011 | 3.578 | 3.585 | 3.473 | 3.480 | 412,608 | -0.09(-2.55%) |
May 24, 2011 | 3.698 | 3.761 | 3.515 | 3.571 | 584,953 | -0.13(-3.60%) |
May 23, 2011 | 3.866 | 3.873 | 3.599 | 3.705 | 658,923 | -0.23(-5.88%) |
May 20, 2011 | 3.950 | 4.013 | 3.908 | 3.936 | 215,925 | -0.02(-0.53%) |
May 19, 2011 | 4.034 | 4.083 | 3.936 | 3.957 | 306,557 | -0.08(-2.08%) |
May 18, 2011 | 3.985 | 4.196 | 3.985 | 4.041 | 468,582 | +0.02(+0.52%) |
May 17, 2011 | 3.894 | 4.105 | 3.894 | 4.020 | 401,702 | +0.10(+2.50%) |
May 16, 2011 | 4.013 | 4.048 | 3.859 | 3.922 | 424,637 | -0.13(-3.29%) |
May 13, 2011 | 4.210 | 4.280 | 3.999 | 4.055 | 384,145 | -0.14(-3.34%) |
May 12, 2011 | 4.069 | 4.238 | 3.999 | 4.196 | 290,281 | +0.09(+2.13%) |
May 11, 2011 | 4.076 | 4.168 | 4.055 | 4.108 | 577,933 | +0.12(+2.90%) |
May 10, 2011 | 4.069 | 4.083 | 3.922 | 3.992 | 748,906 | -0.13(-3.23%) |
May 09, 2011 | 4.161 | 4.266 | 4.105 | 4.126 | 426,216 | -0.08(-1.84%) |
May 06, 2011 | 4.006 | 4.210 | 4.001 | 4.203 | 563,672 | +0.31(+7.93%) |
May 05, 2011 | 4.168 | 4.196 | 3.866 | 3.894 | 673,422 | -0.24(-5.77%) |
May 04, 2011 | 4.238 | 4.287 | 4.006 | 4.133 | 698,283 | -0.08(-1.83%) |
May 03, 2011 | 4.385 | 4.420 | 4.140 | 4.210 | 720,365 | -0.15(-3.54%) |
May 02, 2011 | 4.399 | 4.645 | 4.322 | 4.364 | 819,554 | -0.20(-4.31%) |
Apr 29, 2011 | 4.736 | 4.820 | 4.441 | 4.561 | 879,836 | -0.12(-2.55%) |
Apr 28, 2011 | 4.876 | 5.010 | 4.666 | 4.680 | 1,401,447 | -0.45(-8.76%) |
Apr 27, 2011 | 5.164 | 5.241 | 4.701 | 5.129 | 1,077,481 | -0.04(-0.81%) |
Apr 26, 2011 | 4.911 | 5.276 | 4.911 | 5.171 | 1,388,198 | +0.31(+6.35%) |
Apr 25, 2011 | 4.785 | 4.897 | 4.721 | 4.862 | 436,922 | +0.19(+4.05%) |
Apr 21, 2011 | 4.631 | 4.701 | 4.533 | 4.673 | 412,304 | +0.14(+3.10%) |
Apr 20, 2011 | 4.554 | 4.750 | 4.490 | 4.533 | 726,357 | +0.09(+2.05%) |
Apr 19, 2011 | 4.385 | 4.448 | 4.308 | 4.441 | 239,238 | +0.10(+2.26%) |
Apr 18, 2011 | 4.561 | 4.561 | 4.266 | 4.343 | 772,602 | -0.24(-5.21%) |
Apr 15, 2011 | 4.420 | 4.701 | 4.392 | 4.582 | 722,770 | +0.22(+4.98%) |
Apr 14, 2011 | 4.294 | 4.385 | 4.224 | 4.364 | 410,406 | +0.03(+0.65%) |
Apr 13, 2011 | 4.631 | 4.631 | 4.266 | 4.336 | 803,227 | -0.13(-2.83%) |
Apr 12, 2011 | 4.701 | 4.736 | 4.287 | 4.462 | 1,023,581 | -0.29(-6.06%) |
Apr 11, 2011 | 4.750 | 4.869 | 4.673 | 4.750 | 282,647 | +0.03(+0.59%) |
Apr 08, 2011 | 4.806 | 4.904 | 4.638 | 4.722 | 462,908 | -0.04(-0.74%) |
Apr 07, 2011 | 4.771 | 4.883 | 4.652 | 4.757 | 623,686 | -0.06(-1.31%) |
Apr 06, 2011 | 4.869 | 5.024 | 4.603 | 4.820 | 1,097,922 | +0.07(+1.48%) |
Apr 05, 2011 | 4.911 | 4.911 | 4.708 | 4.750 | 980,658 | -0.28(-5.58%) |
Apr 04, 2011 | 5.192 | 5.192 | 4.883 | 5.031 | 1,416,073 | -0.20(-3.76%) |
Apr 01, 2011 | 5.389 | 5.438 | 5.143 | 5.227 | 1,200,635 | -0.07(-1.32%) |
Mar 31, 2011 | 5.255 | 5.473 | 4.954 | 5.297 | 2,147,215 | +0.06(+1.21%) |
Mar 30, 2011 | 5.234 | 5.325 | 4.750 | 5.234 | 3,456,637 | +0.54(+11.59%) |
Mar 29, 2011 | 4.582 | 4.701 | 4.526 | 4.690 | 1,022,119 | +0.16(+3.64%) |
Mar 28, 2011 | 4.561 | 4.652 | 4.420 | 4.526 | 1,071,928 | +0.12(+2.71%) |
Mar 25, 2011 | 4.315 | 4.476 | 4.238 | 4.406 | 1,153,412 | +0.18(+4.15%) |
Mar 24, 2011 | 4.294 | 4.518 | 4.175 | 4.231 | 2,472,596 | +0.08(+1.86%) |
Mar 23, 2011 | 3.824 | 4.238 | 3.701 | 4.154 | 2,137,288 | +0.35(+9.23%) |
Mar 22, 2011 | 3.957 | 3.957 | 3.698 | 3.803 | 831,856 | -0.12(-3.04%) |
Mar 21, 2011 | 3.957 | 4.083 | 3.866 | 3.922 | 1,277,701 | +0.04(+1.09%) |
Mar 18, 2011 | 3.887 | 3.964 | 3.789 | 3.880 | 616,916 | +0.07(+1.84%) |
Mar 17, 2011 | 4.020 | 4.062 | 3.789 | 3.810 | 992,613 | -0.01(-0.37%) |
Mar 16, 2011 | 3.845 | 4.231 | 3.817 | 3.824 | 1,996,138 | +0.02(+0.65%) |
Mar 15, 2011 | 3.641 | 3.817 | 3.536 | 3.799 | 1,085,005 | -0.09(-2.43%) |
Mar 14, 2011 | 3.950 | 3.992 | 3.803 | 3.894 | 1,039,088 | -0.13(-3.14%) |
Mar 11, 2011 | 4.203 | 4.203 | 3.838 | 4.020 | 1,753,057 | -0.27(-6.22%) |
Mar 10, 2011 | 4.434 | 4.448 | 4.259 | 4.287 | 697,336 | -0.20(-4.53%) |
Mar 09, 2011 | 4.568 | 4.610 | 4.476 | 4.490 | 437,049 | -0.13(-2.88%) |
Mar 08, 2011 | 4.582 | 4.736 | 4.434 | 4.624 | 835,939 | +0.09(+2.01%) |
Mar 07, 2011 | 4.722 | 4.792 | 4.366 | 4.533 | 1,132,143 | -0.18(-3.73%) |
Mar 04, 2011 | 4.792 | 4.834 | 4.666 | 4.708 | 569,571 | -0.19(-3.84%) |
Mar 03, 2011 | 4.666 | 4.982 | 4.666 | 4.896 | 1,159,493 | +0.26(+5.57%) |
Mar 02, 2011 | 4.890 | 4.904 | 4.518 | 4.638 | 2,099,210 | -0.28(-5.71%) |