Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.984 | 3.993 | 3.942 | 3.967 | 2,630,484 | +0.02(+0.43%) |
Mar 29, 2012 | 3.899 | 3.959 | 3.882 | 3.950 | 2,524,708 | +0.03(+0.65%) |
Mar 28, 2012 | 4.014 | 4.023 | 3.903 | 3.925 | 6,371,224 | -0.08(-1.92%) |
Mar 27, 2012 | 4.117 | 4.125 | 3.997 | 4.001 | 6,075,468 | -0.12(-2.90%) |
Mar 26, 2012 | 4.143 | 4.164 | 4.091 | 4.121 | 1,527,967 | +0.01(+0.31%) |
Mar 23, 2012 | 4.044 | 4.117 | 4.027 | 4.108 | 2,134,666 | +0.06(+1.37%) |
Mar 22, 2012 | 4.014 | 4.066 | 3.976 | 4.053 | 2,203,462 | +0.02(+0.42%) |
Mar 21, 2012 | 4.104 | 4.117 | 4.031 | 4.036 | 2,302,838 | -0.04(-1.05%) |
Mar 20, 2012 | 4.096 | 4.125 | 4.074 | 4.078 | 1,471,629 | -0.05(-1.14%) |
Mar 19, 2012 | 4.117 | 4.168 | 4.074 | 4.125 | 2,212,590 | +0.01(+0.21%) |
Mar 16, 2012 | 4.078 | 4.117 | 4.074 | 4.117 | 4,283,980 | +0.05(+1.26%) |
Mar 15, 2012 | 4.061 | 4.083 | 4.010 | 4.066 | 2,097,006 | -0.00(-0.11%) |
Mar 14, 2012 | 4.083 | 4.096 | 4.040 | 4.070 | 2,159,117 | -0.03(-0.63%) |
Mar 13, 2012 | 4.036 | 4.104 | 4.006 | 4.096 | 3,745,977 | +0.09(+2.13%) |
Mar 12, 2012 | 4.027 | 4.027 | 3.960 | 4.010 | 3,427,151 | -0.01(-0.21%) |
Mar 09, 2012 | 3.977 | 4.035 | 3.956 | 4.018 | 3,186,433 | +0.05(+1.16%) |
Mar 08, 2012 | 3.981 | 3.993 | 3.905 | 3.972 | 2,737,848 | +0.01(+0.21%) |
Mar 07, 2012 | 3.939 | 3.972 | 3.876 | 3.964 | 2,868,780 | +0.05(+1.39%) |
Mar 06, 2012 | 3.977 | 3.993 | 3.893 | 3.910 | 4,687,363 | -0.09(-2.30%) |
Mar 05, 2012 | 4.010 | 4.018 | 3.977 | 4.002 | 4,239,584 | -0.02(-0.52%) |
Mar 02, 2012 | 4.085 | 4.094 | 4.010 | 4.023 | 3,215,032 | -0.07(-1.74%) |
Mar 01, 2012 | 4.090 | 4.119 | 4.064 | 4.094 | 2,757,041 | +0.03(+0.62%) |
Feb 29, 2012 | 4.136 | 4.136 | 4.023 | 4.069 | 9,240,931 | -0.05(-1.22%) |
Feb 28, 2012 | 4.140 | 4.152 | 4.102 | 4.119 | 2,193,044 | -0.01(-0.20%) |
Feb 27, 2012 | 4.098 | 4.144 | 4.056 | 4.127 | 2,654,270 | +0.01(+0.20%) |
Feb 24, 2012 | 4.165 | 4.165 | 4.081 | 4.119 | 2,832,111 | -0.04(-0.91%) |
Feb 23, 2012 | 4.073 | 4.157 | 4.060 | 4.157 | 3,135,877 | +0.09(+2.16%) |
Feb 22, 2012 | 4.085 | 4.102 | 4.052 | 4.069 | 2,093,269 | -0.00(-0.10%) |
Feb 21, 2012 | 4.115 | 4.123 | 4.052 | 4.073 | 4,366,446 | -0.01(-0.31%) |
Feb 17, 2012 | 4.077 | 4.106 | 4.056 | 4.085 | 2,462,566 | +0.03(+0.83%) |
Feb 16, 2012 | 4.056 | 4.115 | 4.035 | 4.052 | 4,132,236 | -0.02(-0.51%) |
Feb 15, 2012 | 4.140 | 4.140 | 4.048 | 4.073 | 4,146,360 | -0.06(-1.52%) |
Feb 14, 2012 | 4.148 | 4.152 | 4.090 | 4.136 | 4,122,721 | -0.02(-0.40%) |
Feb 13, 2012 | 4.148 | 4.169 | 4.115 | 4.152 | 2,208,955 | +0.03(+0.81%) |
Feb 10, 2012 | 4.110 | 4.177 | 4.085 | 4.119 | 2,330,630 | -0.03(-0.61%) |
Feb 09, 2012 | 4.157 | 4.161 | 4.102 | 4.144 | 2,507,257 | -0.01(-0.20%) |
Feb 08, 2012 | 4.157 | 4.173 | 4.094 | 4.152 | 3,364,145 | +0.00(+0.10%) |
Feb 07, 2012 | 4.140 | 4.165 | 4.127 | 4.148 | 3,393,729 | -0.00(-0.10%) |
Feb 06, 2012 | 4.085 | 4.152 | 4.081 | 4.152 | 3,334,744 | +0.06(+1.43%) |
Feb 03, 2012 | 4.119 | 4.127 | 4.064 | 4.094 | 6,517,401 | +0.00(+0.00%) |
Feb 02, 2012 | 4.090 | 4.140 | 4.052 | 4.094 | 46,827,140 | -0.15(-3.55%) |
Feb 01, 2012 | 4.307 | 4.328 | 4.190 | 4.244 | 6,628,019 | -0.24(-5.41%) |
Jan 31, 2012 | 4.500 | 4.533 | 4.429 | 4.487 | 1,529,731 | +0.04(+0.85%) |
Jan 30, 2012 | 4.441 | 4.479 | 4.412 | 4.450 | 1,194,358 | -0.04(-0.84%) |
Jan 27, 2012 | 4.445 | 4.496 | 4.424 | 4.487 | 997,897 | +0.03(+0.66%) |
Jan 26, 2012 | 4.429 | 4.466 | 4.387 | 4.458 | 956,178 | +0.07(+1.62%) |
Jan 25, 2012 | 4.353 | 4.412 | 4.332 | 4.387 | 1,152,065 | +0.03(+0.58%) |
Jan 24, 2012 | 4.253 | 4.370 | 4.253 | 4.362 | 1,169,887 | +0.09(+2.16%) |
Jan 23, 2012 | 4.332 | 4.378 | 4.270 | 4.270 | 1,514,092 | -0.06(-1.45%) |
Jan 20, 2012 | 4.270 | 4.337 | 4.261 | 4.332 | 1,367,734 | +0.05(+1.27%) |
Jan 19, 2012 | 4.307 | 4.332 | 4.274 | 4.278 | 1,203,467 | -0.02(-0.39%) |
Jan 18, 2012 | 4.236 | 4.295 | 4.215 | 4.295 | 783,363 | +0.06(+1.48%) |
Jan 17, 2012 | 4.228 | 4.253 | 4.203 | 4.232 | 1,221,457 | +0.05(+1.10%) |
Jan 13, 2012 | 4.152 | 4.198 | 4.136 | 4.186 | 1,104,906 | +0.00(+0.00%) |
Jan 12, 2012 | 4.232 | 4.240 | 4.140 | 4.186 | 1,404,262 | -0.04(-0.89%) |
Jan 11, 2012 | 4.190 | 4.244 | 4.161 | 4.223 | 977,180 | +0.01(+0.20%) |
Jan 10, 2012 | 4.198 | 4.219 | 4.165 | 4.215 | 999,347 | +0.07(+1.72%) |
Jan 09, 2012 | 4.161 | 4.173 | 4.123 | 4.144 | 885,233 | -0.01(-0.20%) |
Jan 06, 2012 | 4.186 | 4.240 | 4.136 | 4.152 | 1,517,826 | -0.04(-1.00%) |
Jan 05, 2012 | 4.144 | 4.203 | 4.102 | 4.194 | 1,070,965 | +0.04(+1.01%) |
Jan 04, 2012 | 4.186 | 4.203 | 4.140 | 4.152 | 1,101,927 | +0.02(+0.51%) |
Dec 30, 2011 | 4.173 | 4.198 | 4.131 | 4.131 | 957,501 | -0.04(-1.00%) |
Dec 29, 2011 | 4.115 | 4.226 | 4.102 | 4.173 | 1,337,250 | +0.06(+1.42%) |
Dec 28, 2011 | 4.207 | 4.236 | 4.102 | 4.115 | 1,587,612 | -0.11(-2.58%) |
Dec 27, 2011 | 4.190 | 4.261 | 4.173 | 4.223 | 861,188 | +0.03(+0.80%) |
Dec 23, 2011 | 4.177 | 4.211 | 4.152 | 4.190 | 1,037,256 | +0.12(+2.88%) |
Dec 21, 2011 | 4.002 | 4.115 | 3.964 | 4.073 | 3,533,775 | +0.05(+1.14%) |
Dec 20, 2011 | 3.972 | 4.031 | 3.964 | 4.027 | 1,576,618 | +0.13(+3.22%) |
Dec 19, 2011 | 4.010 | 4.014 | 3.893 | 3.901 | 1,319,734 | -0.10(-2.41%) |
Dec 16, 2011 | 3.968 | 4.014 | 3.935 | 3.997 | 3,841,860 | +0.06(+1.49%) |
Dec 15, 2011 | 3.926 | 3.943 | 3.864 | 3.939 | 1,262,137 | +0.06(+1.62%) |
Dec 14, 2011 | 3.830 | 3.935 | 3.809 | 3.876 | 1,384,949 | +0.03(+0.65%) |
Dec 13, 2011 | 3.922 | 3.960 | 3.838 | 3.851 | 1,548,812 | -0.05(-1.39%) |
Dec 12, 2011 | 3.876 | 3.910 | 3.847 | 3.905 | 2,034,406 | -0.04(-0.96%) |
Dec 09, 2011 | 3.805 | 3.960 | 3.792 | 3.943 | 2,700,997 | +0.14(+3.63%) |
Dec 08, 2011 | 3.951 | 3.981 | 3.792 | 3.805 | 2,144,459 | -0.18(-4.42%) |
Dec 07, 2011 | 3.910 | 3.989 | 3.872 | 3.981 | 2,356,620 | +0.05(+1.17%) |
Dec 06, 2011 | 3.989 | 3.989 | 3.930 | 3.935 | 2,208,303 | -0.05(-1.26%) |
Dec 05, 2011 | 3.993 | 3.997 | 3.948 | 3.985 | 2,303,153 | +0.04(+1.04%) |
Dec 02, 2011 | 3.940 | 3.997 | 3.915 | 3.944 | 1,346,588 | +0.04(+1.05%) |
Dec 01, 2011 | 3.899 | 3.928 | 3.862 | 3.903 | 1,196,121 | -0.02(-0.42%) |
Nov 30, 2011 | 3.882 | 3.936 | 3.862 | 3.919 | 3,184,997 | +0.15(+4.03%) |
Nov 29, 2011 | 3.809 | 3.821 | 3.735 | 3.768 | 1,633,388 | -0.02(-0.43%) |
Nov 28, 2011 | 3.805 | 3.813 | 3.739 | 3.784 | 1,577,794 | +0.11(+3.01%) |
Nov 25, 2011 | 3.686 | 3.780 | 3.669 | 3.673 | 672,879 | -0.02(-0.44%) |
Nov 23, 2011 | 3.751 | 3.768 | 3.682 | 3.690 | 1,482,238 | -0.10(-2.70%) |
Nov 22, 2011 | 3.850 | 3.878 | 3.788 | 3.792 | 1,311,356 | -0.05(-1.39%) |
Nov 21, 2011 | 3.911 | 3.936 | 3.837 | 3.846 | 1,445,857 | -0.15(-3.70%) |
Nov 18, 2011 | 3.940 | 3.997 | 3.915 | 3.993 | 1,147,010 | +0.06(+1.56%) |
Nov 17, 2011 | 3.993 | 4.020 | 3.915 | 3.932 | 1,553,165 | -0.06(-1.44%) |
Nov 16, 2011 | 4.005 | 4.067 | 3.975 | 3.989 | 1,517,609 | -0.05(-1.22%) |
Nov 15, 2011 | 3.944 | 4.075 | 3.940 | 4.038 | 1,669,361 | +0.05(+1.34%) |
Nov 14, 2011 | 4.063 | 4.067 | 3.977 | 3.985 | 1,655,607 | -0.11(-2.70%) |
Nov 11, 2011 | 3.981 | 4.096 | 3.960 | 4.096 | 1,799,564 | +0.16(+4.17%) |
Nov 10, 2011 | 4.063 | 4.071 | 3.903 | 3.932 | 1,600,610 | -0.05(-1.13%) |
Nov 09, 2011 | 4.030 | 4.116 | 3.973 | 3.977 | 2,147,712 | -0.14(-3.29%) |
Nov 08, 2011 | 4.116 | 4.120 | 3.895 | 4.112 | 1,929,869 | +0.05(+1.11%) |
Nov 07, 2011 | 4.079 | 4.124 | 4.014 | 4.067 | 2,332,901 | -0.02(-0.50%) |
Nov 04, 2011 | 4.063 | 4.112 | 4.026 | 4.087 | 1,321,062 | -0.03(-0.80%) |
Nov 03, 2011 | 4.141 | 4.161 | 4.026 | 4.120 | 2,223,498 | +0.02(+0.60%) |
Nov 02, 2011 | 4.055 | 4.120 | 4.001 | 4.096 | 2,801,005 | +0.12(+3.10%) |
Nov 01, 2011 | 3.977 | 4.128 | 3.960 | 3.973 | 3,632,282 | -0.17(-4.06%) |
Oct 31, 2011 | 4.132 | 4.202 | 4.079 | 4.141 | 3,710,539 | -0.05(-1.17%) |
Oct 28, 2011 | 4.243 | 4.305 | 4.186 | 4.190 | 4,077,762 | -0.09(-2.01%) |
Oct 27, 2011 | 4.141 | 4.296 | 4.112 | 4.276 | 3,159,766 | +0.28(+7.08%) |
Oct 26, 2011 | 4.001 | 4.022 | 3.923 | 3.993 | 2,260,803 | +0.05(+1.14%) |
Oct 25, 2011 | 4.051 | 4.059 | 3.940 | 3.948 | 1,693,897 | -0.14(-3.31%) |
Oct 24, 2011 | 3.973 | 4.116 | 3.973 | 4.083 | 1,657,892 | +0.10(+2.57%) |
Oct 21, 2011 | 3.960 | 4.005 | 3.905 | 3.981 | 1,943,770 | +0.10(+2.53%) |
Oct 20, 2011 | 3.858 | 3.887 | 3.755 | 3.882 | 1,703,000 | +0.04(+0.96%) |
Oct 19, 2011 | 3.903 | 3.948 | 3.829 | 3.846 | 1,618,209 | -0.08(-2.09%) |
Oct 18, 2011 | 3.788 | 3.952 | 3.751 | 3.928 | 2,152,346 | +0.16(+4.36%) |
Oct 17, 2011 | 3.870 | 3.911 | 3.751 | 3.764 | 1,826,963 | -0.16(-4.08%) |
Oct 14, 2011 | 3.862 | 3.944 | 3.825 | 3.923 | 1,360,499 | +0.11(+2.90%) |
Oct 13, 2011 | 3.866 | 3.899 | 3.738 | 3.813 | 1,627,524 | -0.07(-1.69%) |
Oct 12, 2011 | 3.768 | 3.919 | 3.735 | 3.878 | 2,230,984 | +0.15(+4.07%) |
Oct 11, 2011 | 3.792 | 3.821 | 3.706 | 3.727 | 2,125,291 | -0.11(-2.99%) |
Oct 10, 2011 | 3.702 | 3.841 | 3.694 | 3.841 | 1,704,752 | +0.22(+6.00%) |
Oct 07, 2011 | 3.817 | 3.832 | 3.620 | 3.624 | 1,969,381 | -0.19(-4.95%) |
Oct 06, 2011 | 3.813 | 3.821 | 3.723 | 3.813 | 2,295,313 | +0.05(+1.31%) |
Oct 05, 2011 | 3.780 | 3.790 | 3.628 | 3.764 | 3,913,574 | -0.02(-0.54%) |
Oct 04, 2011 | 3.411 | 3.788 | 3.349 | 3.784 | 5,883,607 | +0.34(+10.01%) |
Oct 03, 2011 | 3.690 | 3.702 | 3.436 | 3.440 | 3,863,497 | -0.23(-6.26%) |
Sep 30, 2011 | 3.739 | 3.809 | 3.669 | 3.669 | 4,973,175 | -0.13(-3.35%) |
Sep 29, 2011 | 3.800 | 3.850 | 3.747 | 3.796 | 3,848,610 | +0.09(+2.32%) |
Sep 28, 2011 | 3.907 | 3.928 | 3.706 | 3.710 | 2,948,509 | -0.18(-4.74%) |
Sep 27, 2011 | 3.895 | 3.993 | 3.854 | 3.895 | 2,922,470 | +0.09(+2.37%) |
Sep 26, 2011 | 3.784 | 3.821 | 3.714 | 3.805 | 3,086,780 | +0.07(+1.87%) |
Sep 23, 2011 | 3.739 | 3.809 | 3.702 | 3.735 | 3,708,627 | -0.02(-0.44%) |
Sep 22, 2011 | 3.788 | 3.907 | 3.708 | 3.751 | 5,035,302 | -0.13(-3.28%) |
Sep 21, 2011 | 4.096 | 4.115 | 3.878 | 3.878 | 2,656,548 | -0.22(-5.31%) |
Sep 20, 2011 | 4.157 | 4.206 | 4.096 | 4.096 | 1,355,518 | -0.05(-1.09%) |
Sep 19, 2011 | 4.149 | 4.182 | 4.108 | 4.141 | 1,538,222 | -0.09(-2.23%) |
Sep 16, 2011 | 4.219 | 4.235 | 4.141 | 4.235 | 2,430,411 | +0.05(+1.18%) |
Sep 15, 2011 | 4.178 | 4.190 | 4.124 | 4.186 | 1,495,180 | +0.05(+1.29%) |
Sep 14, 2011 | 4.161 | 4.169 | 4.055 | 4.132 | 1,946,480 | +0.01(+0.30%) |
Sep 13, 2011 | 4.132 | 4.161 | 4.075 | 4.120 | 1,970,925 | -0.01(-0.20%) |
Sep 12, 2011 | 4.060 | 4.151 | 4.030 | 4.128 | 1,801,386 | +0.01(+0.29%) |
Sep 09, 2011 | 4.221 | 4.257 | 4.084 | 4.116 | 2,072,742 | -0.15(-3.49%) |
Sep 08, 2011 | 4.277 | 4.337 | 4.245 | 4.265 | 1,957,524 | -0.03(-0.66%) |
Sep 07, 2011 | 4.161 | 4.297 | 4.100 | 4.293 | 2,029,238 | +0.21(+5.22%) |
Sep 06, 2011 | 3.964 | 4.088 | 3.956 | 4.080 | 2,047,557 | +0.02(+0.40%) |
Sep 02, 2011 | 4.096 | 4.173 | 4.052 | 4.064 | 1,603,936 | -0.12(-2.79%) |
Sep 01, 2011 | 4.293 | 4.317 | 4.148 | 4.181 | 1,962,922 | -0.12(-2.71%) |
Aug 31, 2011 | 4.345 | 4.370 | 4.261 | 4.297 | 2,386,494 | -0.02(-0.47%) |
Aug 30, 2011 | 4.253 | 4.345 | 4.181 | 4.317 | 1,562,721 | +0.05(+1.13%) |
Aug 29, 2011 | 4.157 | 4.269 | 4.144 | 4.269 | 1,900,713 | +0.17(+4.22%) |
Aug 26, 2011 | 3.984 | 4.100 | 3.903 | 4.096 | 1,753,844 | +0.08(+2.00%) |
Aug 25, 2011 | 4.104 | 4.189 | 3.971 | 4.016 | 1,772,833 | -0.08(-2.06%) |
Aug 24, 2011 | 4.048 | 4.132 | 3.984 | 4.100 | 1,886,359 | +0.04(+0.89%) |
Aug 23, 2011 | 3.935 | 4.064 | 3.883 | 4.064 | 1,838,654 | +0.16(+4.01%) |
Aug 22, 2011 | 4.020 | 4.032 | 3.839 | 3.907 | 1,602,098 | +0.00(+0.00%) |
Aug 19, 2011 | 3.863 | 4.004 | 3.823 | 3.907 | 2,490,118 | -0.02(-0.41%) |
Aug 18, 2011 | 4.036 | 4.036 | 3.891 | 3.923 | 3,144,950 | -0.21(-5.15%) |
Aug 17, 2011 | 4.120 | 4.185 | 4.076 | 4.136 | 1,665,976 | +0.03(+0.78%) |
Aug 16, 2011 | 4.140 | 4.153 | 4.060 | 4.104 | 2,237,479 | -0.09(-2.11%) |
Aug 15, 2011 | 4.060 | 4.193 | 4.044 | 4.193 | 1,840,721 | +0.18(+4.51%) |
Aug 12, 2011 | 4.036 | 4.096 | 3.947 | 4.012 | 1,715,647 | +0.03(+0.81%) |
Aug 11, 2011 | 3.747 | 4.064 | 3.738 | 3.980 | 3,463,257 | +0.23(+6.22%) |
Aug 10, 2011 | 3.819 | 3.960 | 3.702 | 3.747 | 5,635,202 | -0.18(-4.61%) |
Aug 09, 2011 | 3.871 | 3.931 | 3.521 | 3.927 | 6,028,983 | +0.34(+9.53%) |
Aug 08, 2011 | 3.871 | 3.935 | 3.582 | 3.586 | 5,591,606 | -0.45(-11.07%) |
Aug 05, 2011 | 4.273 | 4.273 | 3.927 | 4.032 | 4,920,037 | -0.20(-4.66%) |
Aug 04, 2011 | 4.261 | 4.458 | 4.040 | 4.229 | 4,569,942 | -0.26(-5.73%) |
Aug 03, 2011 | 4.486 | 4.518 | 4.301 | 4.486 | 2,725,091 | +0.00(+0.00%) |
Aug 02, 2011 | 4.619 | 4.631 | 4.482 | 4.486 | 2,500,076 | -0.16(-3.38%) |
Aug 01, 2011 | 4.796 | 4.804 | 4.583 | 4.643 | 3,307,687 | -0.08(-1.79%) |
Jul 29, 2011 | 4.659 | 4.741 | 4.603 | 4.727 | 1,925,343 | +0.01(+0.26%) |
Jul 28, 2011 | 4.792 | 4.804 | 4.679 | 4.715 | 2,925,638 | -0.08(-1.59%) |
Jul 27, 2011 | 4.924 | 4.948 | 4.776 | 4.792 | 4,038,288 | -0.18(-3.64%) |
Jul 26, 2011 | 4.960 | 5.005 | 4.924 | 4.973 | 1,284,738 | +0.01(+0.24%) |
Jul 25, 2011 | 4.985 | 5.021 | 4.944 | 4.960 | 1,695,230 | -0.05(-1.04%) |
Jul 22, 2011 | 5.045 | 5.045 | 5.005 | 5.013 | 1,226,216 | +0.00(+0.00%) |
Jul 21, 2011 | 4.952 | 5.085 | 4.948 | 5.013 | 2,493,986 | +0.07(+1.38%) |
Jul 20, 2011 | 4.932 | 4.944 | 4.880 | 4.944 | 1,074,601 | +0.03(+0.57%) |
Jul 19, 2011 | 4.864 | 4.924 | 4.852 | 4.916 | 1,420,628 | +0.10(+2.00%) |
Jul 18, 2011 | 4.852 | 4.876 | 4.772 | 4.820 | 1,141,514 | -0.05(-1.07%) |
Jul 15, 2011 | 4.820 | 4.892 | 4.816 | 4.872 | 1,737,299 | +0.06(+1.17%) |
Jul 14, 2011 | 4.856 | 4.856 | 4.800 | 4.816 | 2,604,550 | -0.01(-0.17%) |
Jul 13, 2011 | 4.904 | 4.904 | 4.816 | 4.824 | 2,076,570 | -0.06(-1.23%) |
Jul 12, 2011 | 4.840 | 4.940 | 4.836 | 4.884 | 3,383,130 | +0.02(+0.50%) |
Jul 11, 2011 | 4.876 | 4.900 | 4.824 | 4.860 | 2,011,110 | -0.07(-1.39%) |
Jul 08, 2011 | 4.828 | 4.940 | 4.820 | 4.928 | 2,232,195 | +0.05(+0.99%) |
Jul 07, 2011 | 4.840 | 4.892 | 4.796 | 4.880 | 1,822,140 | +0.08(+1.59%) |
Jul 06, 2011 | 4.703 | 4.804 | 4.671 | 4.804 | 1,705,111 | +0.09(+1.96%) |
Jul 05, 2011 | 4.703 | 4.715 | 4.663 | 4.711 | 4,606,003 | +0.03(+0.60%) |
Jul 01, 2011 | 4.635 | 4.695 | 4.623 | 4.683 | 2,949,099 | +0.06(+1.30%) |
Jun 30, 2011 | 4.643 | 4.655 | 4.603 | 4.623 | 2,204,719 | -0.01(-0.17%) |
Jun 29, 2011 | 4.607 | 4.651 | 4.607 | 4.631 | 2,086,317 | +0.03(+0.70%) |
Jun 28, 2011 | 4.611 | 4.643 | 4.506 | 4.599 | 3,001,231 | -0.00(-0.09%) |
Jun 27, 2011 | 4.571 | 4.631 | 4.567 | 4.603 | 2,027,471 | +0.04(+0.88%) |
Jun 24, 2011 | 4.579 | 4.619 | 4.542 | 4.563 | 2,059,552 | -0.01(-0.26%) |
Jun 23, 2011 | 4.603 | 4.615 | 4.522 | 4.575 | 2,897,207 | -0.08(-1.73%) |
Jun 22, 2011 | 4.687 | 4.715 | 4.655 | 4.655 | 1,762,805 | -0.04(-0.77%) |
Jun 21, 2011 | 4.659 | 4.699 | 4.631 | 4.691 | 2,571,086 | +0.07(+1.48%) |
Jun 20, 2011 | 4.637 | 4.639 | 4.607 | 4.623 | 2,547,523 | +0.05(+1.14%) |
Jun 17, 2011 | 4.603 | 4.607 | 4.538 | 4.571 | 3,836,987 | +0.00(+0.09%) |
Jun 16, 2011 | 4.518 | 4.583 | 4.502 | 4.567 | 3,999,200 | +0.05(+1.16%) |
Jun 15, 2011 | 4.603 | 4.615 | 4.482 | 4.514 | 2,874,107 | -0.11(-2.43%) |
Jun 14, 2011 | 4.599 | 4.643 | 4.583 | 4.627 | 2,155,456 | +0.06(+1.41%) |
Jun 13, 2011 | 4.519 | 4.602 | 4.515 | 4.563 | 2,035,656 | +0.05(+1.14%) |
Jun 10, 2011 | 4.582 | 4.584 | 4.484 | 4.511 | 2,218,573 | -0.09(-1.89%) |
Jun 09, 2011 | 4.689 | 4.689 | 4.598 | 4.598 | 1,092,420 | -0.07(-1.52%) |
Jun 08, 2011 | 4.661 | 4.736 | 4.645 | 4.669 | 1,971,822 | -0.01(-0.25%) |
Jun 07, 2011 | 4.661 | 4.724 | 4.642 | 4.681 | 1,138,395 | +0.04(+0.94%) |
Jun 06, 2011 | 4.661 | 4.685 | 4.630 | 4.638 | 1,504,445 | -0.02(-0.34%) |
Jun 03, 2011 | 4.645 | 4.728 | 4.642 | 4.653 | 2,009,452 | +0.04(+0.77%) |
May 24, 2011 | 4.614 | 4.642 | 4.602 | 4.618 | 1,659,831 | +0.02(+0.34%) |
May 23, 2011 | 4.574 | 4.630 | 4.563 | 4.602 | 1,932,472 | -0.04(-0.77%) |
May 20, 2011 | 4.590 | 4.681 | 4.590 | 4.638 | 3,103,759 | +0.03(+0.60%) |
May 19, 2011 | 4.645 | 4.669 | 4.586 | 4.610 | 1,642,189 | -0.02(-0.34%) |
May 18, 2011 | 4.539 | 4.626 | 4.527 | 4.626 | 2,323,906 | +0.08(+1.74%) |
May 17, 2011 | 4.555 | 4.563 | 4.495 | 4.547 | 2,686,962 | -0.02(-0.43%) |
May 16, 2011 | 4.570 | 4.622 | 4.555 | 4.566 | 2,602,134 | -0.04(-0.94%) |
May 13, 2011 | 4.740 | 4.756 | 4.598 | 4.610 | 2,911,821 | -0.13(-2.83%) |
May 12, 2011 | 4.594 | 4.748 | 4.559 | 4.744 | 3,687,857 | +0.04(+0.92%) |
May 11, 2011 | 4.685 | 4.713 | 4.642 | 4.701 | 2,317,808 | +0.02(+0.34%) |
May 10, 2011 | 4.606 | 4.685 | 4.590 | 4.685 | 3,975,730 | +0.11(+2.42%) |
May 09, 2011 | 4.523 | 4.590 | 4.507 | 4.574 | 1,511,291 | +0.02(+0.35%) |
May 06, 2011 | 4.736 | 4.736 | 4.535 | 4.559 | 2,509,715 | -0.12(-2.62%) |
May 05, 2011 | 4.732 | 4.748 | 4.642 | 4.681 | 2,128,202 | -0.09(-1.82%) |
May 04, 2011 | 4.819 | 4.839 | 4.752 | 4.768 | 1,233,822 | -0.04(-0.90%) |
May 03, 2011 | 4.863 | 4.890 | 4.764 | 4.811 | 1,230,430 | -0.06(-1.14%) |
May 02, 2011 | 4.859 | 4.879 | 4.855 | 4.867 | 2,241,028 | -0.01(-0.16%) |
Apr 29, 2011 | 4.879 | 4.890 | 4.800 | 4.875 | 2,193,838 | +0.02(+0.33%) |
Apr 28, 2011 | 4.780 | 4.859 | 4.774 | 4.859 | 1,163,031 | +0.09(+1.82%) |
Apr 27, 2011 | 4.760 | 4.776 | 4.744 | 4.772 | 1,099,605 | +0.02(+0.50%) |
Apr 26, 2011 | 4.717 | 4.764 | 4.701 | 4.748 | 1,822,292 | +0.05(+1.09%) |
Apr 25, 2011 | 4.709 | 4.721 | 4.665 | 4.697 | 952,125 | -0.02(-0.50%) |
Apr 21, 2011 | 4.740 | 4.740 | 4.705 | 4.721 | 1,199,857 | -0.00(-0.08%) |
Apr 20, 2011 | 4.721 | 4.740 | 4.673 | 4.724 | 1,926,521 | +0.05(+1.10%) |
Apr 19, 2011 | 4.669 | 4.717 | 4.645 | 4.673 | 1,421,271 | +0.03(+0.60%) |
Apr 18, 2011 | 4.602 | 4.653 | 4.582 | 4.645 | 1,535,773 | -0.00(-0.08%) |
Apr 15, 2011 | 4.610 | 4.681 | 4.608 | 4.649 | 3,113,647 | +0.03(+0.68%) |
Apr 14, 2011 | 4.511 | 4.618 | 4.503 | 4.618 | 1,447,363 | +0.09(+2.10%) |
Apr 13, 2011 | 4.543 | 4.598 | 4.503 | 4.523 | 1,010,557 | -0.02(-0.43%) |
Apr 12, 2011 | 4.487 | 4.563 | 4.484 | 4.543 | 1,653,386 | +0.04(+0.88%) |
Apr 11, 2011 | 4.480 | 4.563 | 4.480 | 4.503 | 1,186,766 | +0.03(+0.71%) |
Apr 08, 2011 | 4.551 | 4.576 | 4.460 | 4.472 | 1,582,003 | -0.06(-1.31%) |
Apr 07, 2011 | 4.590 | 4.594 | 4.507 | 4.531 | 1,152,918 | -0.05(-1.04%) |
Apr 06, 2011 | 4.590 | 4.606 | 4.566 | 4.578 | 778,928 | -0.00(-0.09%) |
Apr 05, 2011 | 4.586 | 4.606 | 4.555 | 4.582 | 996,786 | +0.00(+0.09%) |
Apr 04, 2011 | 4.582 | 4.622 | 4.559 | 4.578 | 1,320,933 | +0.02(+0.43%) |