Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.162 | 4.187 | 4.120 | 4.120 | 960,134 | -0.04(-1.00%) |
Dec 29, 2011 | 4.103 | 4.214 | 4.091 | 4.162 | 1,340,926 | +0.06(+1.42%) |
Dec 28, 2011 | 4.195 | 4.224 | 4.091 | 4.103 | 1,591,977 | -0.11(-2.58%) |
Dec 27, 2011 | 4.179 | 4.249 | 4.162 | 4.212 | 863,556 | +0.03(+0.80%) |
Dec 23, 2011 | 4.166 | 4.199 | 4.141 | 4.179 | 1,040,108 | +0.12(+2.88%) |
Dec 21, 2011 | 3.991 | 4.103 | 3.953 | 4.062 | 3,543,490 | +0.05(+1.14%) |
Dec 20, 2011 | 3.961 | 4.020 | 3.953 | 4.016 | 1,580,952 | +0.13(+3.22%) |
Dec 19, 2011 | 3.999 | 4.003 | 3.882 | 3.890 | 1,323,362 | -0.10(-2.41%) |
Dec 16, 2011 | 3.957 | 4.003 | 3.924 | 3.986 | 3,852,423 | +0.06(+1.49%) |
Dec 15, 2011 | 3.916 | 3.932 | 3.853 | 3.928 | 1,265,607 | +0.06(+1.62%) |
Dec 14, 2011 | 3.820 | 3.924 | 3.799 | 3.865 | 1,388,757 | +0.03(+0.65%) |
Dec 13, 2011 | 3.911 | 3.949 | 3.828 | 3.840 | 1,553,070 | -0.05(-1.39%) |
Dec 12, 2011 | 3.865 | 3.899 | 3.836 | 3.895 | 2,039,999 | -0.04(-0.96%) |
Dec 09, 2011 | 3.794 | 3.949 | 3.782 | 3.932 | 2,708,423 | +0.14(+3.63%) |
Dec 08, 2011 | 3.941 | 3.970 | 3.782 | 3.794 | 2,150,354 | -0.18(-4.42%) |
Dec 07, 2011 | 3.899 | 3.978 | 3.861 | 3.970 | 2,363,099 | +0.05(+1.17%) |
Dec 06, 2011 | 3.978 | 3.978 | 3.920 | 3.924 | 2,214,374 | -0.05(-1.26%) |
Dec 05, 2011 | 3.982 | 3.986 | 3.937 | 3.974 | 2,309,485 | +0.04(+1.04%) |
Dec 02, 2011 | 3.929 | 3.986 | 3.904 | 3.933 | 1,350,290 | +0.04(+1.05%) |
Dec 01, 2011 | 3.888 | 3.917 | 3.851 | 3.892 | 1,199,409 | -0.02(-0.42%) |
Nov 30, 2011 | 3.872 | 3.925 | 3.851 | 3.909 | 3,193,753 | +0.15(+4.03%) |
Nov 29, 2011 | 3.798 | 3.810 | 3.725 | 3.757 | 1,637,878 | -0.02(-0.43%) |
Nov 28, 2011 | 3.794 | 3.802 | 3.729 | 3.774 | 1,582,131 | +0.11(+3.01%) |
Nov 25, 2011 | 3.676 | 3.770 | 3.659 | 3.663 | 674,729 | -0.02(-0.44%) |
Nov 23, 2011 | 3.741 | 3.757 | 3.671 | 3.680 | 1,486,313 | -0.10(-2.70%) |
Nov 22, 2011 | 3.839 | 3.868 | 3.778 | 3.782 | 1,314,962 | -0.05(-1.39%) |
Nov 21, 2011 | 3.900 | 3.925 | 3.827 | 3.835 | 1,449,832 | -0.15(-3.70%) |
Nov 18, 2011 | 3.929 | 3.986 | 3.904 | 3.982 | 1,150,163 | +0.06(+1.56%) |
Nov 17, 2011 | 3.982 | 4.009 | 3.904 | 3.921 | 1,557,435 | -0.06(-1.44%) |
Nov 16, 2011 | 3.994 | 4.056 | 3.964 | 3.978 | 1,521,781 | -0.05(-1.22%) |
Nov 15, 2011 | 3.933 | 4.064 | 3.929 | 4.027 | 1,673,951 | +0.05(+1.34%) |
Nov 14, 2011 | 4.052 | 4.056 | 3.966 | 3.974 | 1,660,158 | -0.11(-2.70%) |
Nov 11, 2011 | 3.970 | 4.084 | 3.949 | 4.084 | 1,804,511 | +0.16(+4.17%) |
Nov 10, 2011 | 4.052 | 4.060 | 3.892 | 3.921 | 1,605,010 | -0.04(-1.13%) |
Nov 09, 2011 | 4.019 | 4.105 | 3.962 | 3.966 | 2,153,616 | -0.13(-3.29%) |
Nov 08, 2011 | 4.105 | 4.109 | 3.884 | 4.101 | 1,935,174 | +0.04(+1.11%) |
Nov 07, 2011 | 4.068 | 4.113 | 4.003 | 4.056 | 2,339,315 | -0.02(-0.50%) |
Nov 04, 2011 | 4.052 | 4.101 | 4.015 | 4.076 | 1,324,694 | -0.03(-0.80%) |
Nov 03, 2011 | 4.129 | 4.150 | 4.015 | 4.109 | 2,229,611 | +0.02(+0.60%) |
Nov 02, 2011 | 4.043 | 4.109 | 3.990 | 4.084 | 2,808,705 | +0.12(+3.10%) |
Nov 01, 2011 | 3.966 | 4.117 | 3.949 | 3.962 | 3,642,268 | -0.17(-4.06%) |
Oct 31, 2011 | 4.121 | 4.191 | 4.068 | 4.129 | 3,720,740 | -0.05(-1.17%) |
Oct 28, 2011 | 4.232 | 4.293 | 4.174 | 4.178 | 4,088,972 | -0.09(-2.01%) |
Oct 27, 2011 | 4.129 | 4.285 | 4.101 | 4.264 | 3,168,453 | +0.28(+7.08%) |
Oct 26, 2011 | 3.990 | 4.011 | 3.913 | 3.982 | 2,267,019 | +0.04(+1.14%) |
Oct 25, 2011 | 4.039 | 4.048 | 3.929 | 3.937 | 1,698,554 | -0.13(-3.31%) |
Oct 24, 2011 | 3.962 | 4.105 | 3.962 | 4.072 | 1,662,450 | +0.10(+2.57%) |
Oct 21, 2011 | 3.949 | 3.994 | 3.894 | 3.970 | 1,949,114 | +0.10(+2.53%) |
Oct 20, 2011 | 3.847 | 3.876 | 3.745 | 3.872 | 1,707,682 | +0.04(+0.96%) |
Oct 19, 2011 | 3.892 | 3.937 | 3.819 | 3.835 | 1,622,658 | -0.08(-2.09%) |
Oct 18, 2011 | 3.778 | 3.941 | 3.741 | 3.917 | 2,158,264 | +0.16(+4.36%) |
Oct 17, 2011 | 3.860 | 3.900 | 3.741 | 3.753 | 1,831,986 | -0.16(-4.08%) |
Oct 14, 2011 | 3.851 | 3.933 | 3.815 | 3.913 | 1,364,239 | +0.11(+2.90%) |
Oct 13, 2011 | 3.855 | 3.888 | 3.728 | 3.802 | 1,631,998 | -0.07(-1.69%) |
Oct 12, 2011 | 3.757 | 3.909 | 3.725 | 3.868 | 2,237,117 | +0.15(+4.07%) |
Oct 11, 2011 | 3.782 | 3.810 | 3.696 | 3.716 | 2,131,134 | -0.11(-2.99%) |
Oct 10, 2011 | 3.692 | 3.831 | 3.684 | 3.831 | 1,709,439 | +0.22(+6.00%) |
Oct 07, 2011 | 3.806 | 3.821 | 3.610 | 3.614 | 1,974,796 | -0.19(-4.95%) |
Oct 06, 2011 | 3.802 | 3.810 | 3.712 | 3.802 | 2,301,624 | +0.05(+1.31%) |
Oct 05, 2011 | 3.770 | 3.780 | 3.618 | 3.753 | 3,924,333 | -0.02(-0.54%) |
Oct 04, 2011 | 3.402 | 3.778 | 3.340 | 3.774 | 5,899,782 | +0.34(+10.01%) |
Oct 03, 2011 | 3.680 | 3.692 | 3.426 | 3.430 | 3,874,118 | -0.23(-6.26%) |
Sep 30, 2011 | 3.729 | 3.798 | 3.659 | 3.659 | 4,986,848 | -0.13(-3.35%) |
Sep 29, 2011 | 3.790 | 3.839 | 3.737 | 3.786 | 3,859,191 | +0.09(+2.32%) |
Sep 28, 2011 | 3.896 | 3.917 | 3.696 | 3.700 | 2,956,615 | -0.18(-4.74%) |
Sep 27, 2011 | 3.884 | 3.982 | 3.843 | 3.884 | 2,930,505 | +0.09(+2.37%) |
Sep 26, 2011 | 3.774 | 3.810 | 3.704 | 3.794 | 3,095,266 | +0.07(+1.87%) |
Sep 23, 2011 | 3.729 | 3.798 | 3.692 | 3.725 | 3,718,822 | -0.02(-0.44%) |
Sep 22, 2011 | 3.778 | 3.896 | 3.698 | 3.741 | 5,049,145 | -0.13(-3.28%) |
Sep 21, 2011 | 4.084 | 4.104 | 3.868 | 3.868 | 2,663,851 | -0.22(-5.31%) |
Sep 20, 2011 | 4.146 | 4.195 | 4.084 | 4.084 | 1,359,245 | -0.04(-1.09%) |
Sep 19, 2011 | 4.138 | 4.170 | 4.097 | 4.129 | 1,542,451 | -0.09(-2.23%) |
Sep 16, 2011 | 4.207 | 4.223 | 4.129 | 4.223 | 2,437,093 | +0.05(+1.18%) |
Sep 15, 2011 | 4.166 | 4.178 | 4.113 | 4.174 | 1,499,291 | +0.05(+1.29%) |
Sep 14, 2011 | 4.150 | 4.158 | 4.043 | 4.121 | 1,951,831 | +0.01(+0.30%) |
Sep 13, 2011 | 4.121 | 4.150 | 4.064 | 4.109 | 1,976,344 | -0.01(-0.20%) |
Sep 12, 2011 | 4.049 | 4.139 | 4.019 | 4.117 | 1,806,338 | +0.01(+0.29%) |
Sep 09, 2011 | 4.209 | 4.245 | 4.073 | 4.105 | 2,078,440 | -0.15(-3.49%) |
Sep 08, 2011 | 4.265 | 4.326 | 4.233 | 4.253 | 1,962,905 | -0.03(-0.66%) |
Sep 07, 2011 | 4.149 | 4.285 | 4.089 | 4.281 | 2,034,816 | +0.21(+5.22%) |
Sep 06, 2011 | 3.953 | 4.077 | 3.945 | 4.069 | 2,053,186 | +0.02(+0.40%) |
Sep 02, 2011 | 4.085 | 4.161 | 4.041 | 4.053 | 1,608,345 | -0.12(-2.79%) |
Sep 01, 2011 | 4.281 | 4.305 | 4.137 | 4.169 | 1,968,318 | -0.12(-2.71%) |
Aug 31, 2011 | 4.334 | 4.358 | 4.249 | 4.285 | 2,393,055 | -0.02(-0.47%) |
Aug 30, 2011 | 4.241 | 4.334 | 4.169 | 4.305 | 1,567,017 | +0.05(+1.13%) |
Aug 29, 2011 | 4.145 | 4.257 | 4.133 | 4.257 | 1,905,938 | +0.17(+4.22%) |
Aug 26, 2011 | 3.973 | 4.089 | 3.893 | 4.085 | 1,758,666 | +0.08(+2.00%) |
Aug 25, 2011 | 4.093 | 4.177 | 3.960 | 4.005 | 1,777,706 | -0.08(-2.06%) |
Aug 24, 2011 | 4.037 | 4.121 | 3.973 | 4.089 | 1,891,545 | +0.04(+0.89%) |
Aug 23, 2011 | 3.925 | 4.053 | 3.873 | 4.053 | 1,843,708 | +0.16(+4.01%) |
Aug 22, 2011 | 4.009 | 4.021 | 3.828 | 3.897 | 1,606,502 | +0.00(+0.00%) |
Aug 19, 2011 | 3.852 | 3.993 | 3.812 | 3.897 | 2,496,963 | -0.02(-0.41%) |
Aug 18, 2011 | 4.025 | 4.025 | 3.881 | 3.913 | 3,153,596 | -0.21(-5.15%) |
Aug 17, 2011 | 4.109 | 4.173 | 4.065 | 4.125 | 1,670,556 | +0.03(+0.78%) |
Aug 16, 2011 | 4.129 | 4.141 | 4.049 | 4.093 | 2,243,630 | -0.09(-2.11%) |
Aug 15, 2011 | 4.049 | 4.181 | 4.033 | 4.181 | 1,845,781 | +0.18(+4.51%) |
Aug 12, 2011 | 4.025 | 4.085 | 3.937 | 4.001 | 1,720,363 | +0.03(+0.81%) |
Aug 11, 2011 | 3.736 | 4.053 | 3.728 | 3.969 | 3,472,778 | +0.23(+6.22%) |
Aug 10, 2011 | 3.808 | 3.949 | 3.692 | 3.736 | 5,650,694 | -0.18(-4.61%) |
Aug 09, 2011 | 3.861 | 3.921 | 3.512 | 3.917 | 6,045,557 | +0.34(+9.53%) |
Aug 08, 2011 | 3.861 | 3.925 | 3.572 | 3.576 | 5,606,978 | -0.44(-11.07%) |
Aug 05, 2011 | 4.261 | 4.261 | 3.917 | 4.021 | 4,933,563 | -0.20(-4.66%) |
Aug 04, 2011 | 4.249 | 4.446 | 4.029 | 4.217 | 4,582,506 | -0.26(-5.73%) |
Aug 03, 2011 | 4.474 | 4.506 | 4.289 | 4.474 | 2,732,583 | +0.00(+0.00%) |
Aug 02, 2011 | 4.606 | 4.618 | 4.470 | 4.474 | 2,506,949 | -0.16(-3.38%) |
Aug 01, 2011 | 4.783 | 4.791 | 4.570 | 4.630 | 3,316,780 | -0.08(-1.79%) |
Jul 29, 2011 | 4.646 | 4.728 | 4.590 | 4.714 | 1,930,636 | +0.01(+0.26%) |
Jul 28, 2011 | 4.779 | 4.791 | 4.666 | 4.702 | 2,933,681 | -0.08(-1.59%) |
Jul 27, 2011 | 4.911 | 4.935 | 4.762 | 4.779 | 4,049,390 | -0.18(-3.64%) |
Jul 26, 2011 | 4.947 | 4.991 | 4.911 | 4.959 | 1,288,270 | +0.01(+0.24%) |
Jul 25, 2011 | 4.971 | 5.007 | 4.931 | 4.947 | 1,699,891 | -0.05(-1.04%) |
Jul 22, 2011 | 5.031 | 5.031 | 4.991 | 4.999 | 1,229,587 | +0.00(+0.00%) |
Jul 21, 2011 | 4.939 | 5.071 | 4.935 | 4.999 | 2,500,842 | +0.07(+1.38%) |
Jul 20, 2011 | 4.919 | 4.931 | 4.867 | 4.931 | 1,077,555 | +0.03(+0.57%) |
Jul 19, 2011 | 4.851 | 4.911 | 4.839 | 4.903 | 1,424,534 | +0.10(+2.00%) |
Jul 18, 2011 | 4.839 | 4.863 | 4.758 | 4.807 | 1,144,652 | -0.05(-1.07%) |
Jul 15, 2011 | 4.807 | 4.879 | 4.803 | 4.859 | 1,742,075 | +0.06(+1.17%) |
Jul 14, 2011 | 4.843 | 4.843 | 4.787 | 4.803 | 2,611,710 | -0.01(-0.17%) |
Jul 13, 2011 | 4.891 | 4.891 | 4.803 | 4.811 | 2,082,279 | -0.06(-1.23%) |
Jul 12, 2011 | 4.827 | 4.927 | 4.823 | 4.871 | 3,392,431 | +0.02(+0.50%) |
Jul 11, 2011 | 4.863 | 4.887 | 4.811 | 4.847 | 2,016,639 | -0.07(-1.39%) |
Jul 08, 2011 | 4.815 | 4.927 | 4.807 | 4.915 | 2,238,332 | +0.05(+0.99%) |
Jul 07, 2011 | 4.827 | 4.879 | 4.783 | 4.867 | 1,827,150 | +0.08(+1.59%) |
Jul 06, 2011 | 4.690 | 4.791 | 4.658 | 4.791 | 1,709,799 | +0.09(+1.96%) |
Jul 05, 2011 | 4.690 | 4.702 | 4.650 | 4.698 | 4,618,666 | +0.03(+0.60%) |
Jul 01, 2011 | 4.622 | 4.682 | 4.610 | 4.670 | 2,957,207 | +0.06(+1.30%) |
Jun 30, 2011 | 4.630 | 4.642 | 4.591 | 4.610 | 2,210,780 | -0.01(-0.17%) |
Jun 29, 2011 | 4.594 | 4.638 | 4.594 | 4.618 | 2,092,052 | +0.03(+0.70%) |
Jun 28, 2011 | 4.598 | 4.630 | 4.494 | 4.586 | 3,009,482 | -0.00(-0.09%) |
Jun 27, 2011 | 4.558 | 4.618 | 4.554 | 4.590 | 2,033,045 | +0.04(+0.88%) |
Jun 24, 2011 | 4.566 | 4.606 | 4.530 | 4.550 | 2,065,214 | -0.01(-0.26%) |
Jun 23, 2011 | 4.590 | 4.602 | 4.510 | 4.562 | 2,905,172 | -0.08(-1.73%) |
Jun 22, 2011 | 4.674 | 4.702 | 4.642 | 4.642 | 1,767,651 | -0.04(-0.77%) |
Jun 21, 2011 | 4.646 | 4.686 | 4.618 | 4.678 | 2,578,154 | +0.07(+1.48%) |
Jun 20, 2011 | 4.624 | 4.626 | 4.594 | 4.610 | 2,554,526 | +0.05(+1.14%) |
Jun 17, 2011 | 4.590 | 4.594 | 4.526 | 4.558 | 3,847,536 | +0.00(+0.09%) |
Jun 16, 2011 | 4.506 | 4.570 | 4.490 | 4.554 | 4,010,194 | +0.05(+1.16%) |
Jun 15, 2011 | 4.590 | 4.602 | 4.470 | 4.502 | 2,882,008 | -0.11(-2.43%) |
Jun 14, 2011 | 4.586 | 4.630 | 4.570 | 4.614 | 2,161,382 | +0.06(+1.41%) |
Jun 13, 2011 | 4.507 | 4.589 | 4.503 | 4.550 | 2,041,252 | +0.05(+1.14%) |
Jun 10, 2011 | 4.570 | 4.571 | 4.471 | 4.499 | 2,224,673 | -0.09(-1.89%) |
Jun 09, 2011 | 4.676 | 4.676 | 4.585 | 4.585 | 1,095,424 | -0.07(-1.52%) |
Jun 08, 2011 | 4.649 | 4.723 | 4.633 | 4.656 | 1,977,242 | -0.01(-0.25%) |
Jun 07, 2011 | 4.649 | 4.712 | 4.629 | 4.668 | 1,141,524 | +0.04(+0.94%) |
Jun 06, 2011 | 4.649 | 4.672 | 4.617 | 4.625 | 1,508,581 | -0.02(-0.34%) |
Jun 03, 2011 | 4.633 | 4.715 | 4.629 | 4.641 | 2,014,976 | +0.04(+0.77%) |
May 24, 2011 | 4.601 | 4.629 | 4.589 | 4.605 | 1,664,394 | +0.02(+0.34%) |
May 23, 2011 | 4.562 | 4.617 | 4.550 | 4.589 | 1,937,785 | -0.04(-0.77%) |
May 20, 2011 | 4.578 | 4.668 | 4.578 | 4.625 | 3,112,292 | +0.03(+0.60%) |
May 19, 2011 | 4.633 | 4.656 | 4.574 | 4.597 | 1,646,703 | -0.02(-0.34%) |
May 18, 2011 | 4.526 | 4.613 | 4.515 | 4.613 | 2,330,295 | +0.08(+1.74%) |
May 17, 2011 | 4.542 | 4.550 | 4.483 | 4.534 | 2,694,349 | -0.02(-0.43%) |
May 16, 2011 | 4.558 | 4.609 | 4.542 | 4.554 | 2,609,288 | -0.04(-0.94%) |
May 13, 2011 | 4.727 | 4.743 | 4.585 | 4.597 | 2,919,827 | -0.13(-2.83%) |
May 12, 2011 | 4.582 | 4.735 | 4.546 | 4.731 | 3,697,995 | +0.04(+0.92%) |
May 11, 2011 | 4.672 | 4.700 | 4.629 | 4.688 | 2,324,180 | +0.02(+0.34%) |
May 10, 2011 | 4.593 | 4.672 | 4.578 | 4.672 | 3,986,660 | +0.11(+2.42%) |
May 09, 2011 | 4.511 | 4.578 | 4.495 | 4.562 | 1,515,445 | +0.02(+0.35%) |
May 06, 2011 | 4.723 | 4.723 | 4.522 | 4.546 | 2,516,614 | -0.12(-2.62%) |
May 05, 2011 | 4.719 | 4.735 | 4.629 | 4.668 | 2,134,053 | -0.09(-1.82%) |
May 04, 2011 | 4.806 | 4.826 | 4.739 | 4.755 | 1,237,214 | -0.04(-0.90%) |
May 03, 2011 | 4.849 | 4.877 | 4.751 | 4.798 | 1,233,812 | -0.06(-1.14%) |
May 02, 2011 | 4.845 | 4.865 | 4.842 | 4.853 | 2,247,189 | -0.01(-0.16%) |
Apr 29, 2011 | 4.865 | 4.877 | 4.786 | 4.861 | 2,199,869 | +0.02(+0.33%) |
Apr 28, 2011 | 4.767 | 4.845 | 4.761 | 4.845 | 1,166,229 | +0.09(+1.82%) |
Apr 27, 2011 | 4.747 | 4.763 | 4.731 | 4.759 | 1,102,628 | +0.02(+0.50%) |
Apr 26, 2011 | 4.704 | 4.751 | 4.688 | 4.735 | 1,827,301 | +0.05(+1.09%) |
Apr 25, 2011 | 4.696 | 4.708 | 4.652 | 4.684 | 954,743 | -0.02(-0.50%) |
Apr 21, 2011 | 4.727 | 4.727 | 4.692 | 4.708 | 1,203,155 | -0.00(-0.08%) |
Apr 20, 2011 | 4.708 | 4.727 | 4.660 | 4.712 | 1,931,817 | +0.05(+1.10%) |
Apr 19, 2011 | 4.656 | 4.704 | 4.633 | 4.660 | 1,425,178 | +0.03(+0.60%) |
Apr 18, 2011 | 4.589 | 4.641 | 4.570 | 4.633 | 1,539,995 | -0.00(-0.08%) |
Apr 15, 2011 | 4.597 | 4.668 | 4.595 | 4.637 | 3,122,207 | +0.03(+0.68%) |
Apr 14, 2011 | 4.499 | 4.605 | 4.491 | 4.605 | 1,451,342 | +0.09(+2.10%) |
Apr 13, 2011 | 4.530 | 4.585 | 4.491 | 4.511 | 1,013,335 | -0.02(-0.43%) |
Apr 12, 2011 | 4.475 | 4.550 | 4.471 | 4.530 | 1,657,931 | +0.04(+0.88%) |
Apr 11, 2011 | 4.467 | 4.550 | 4.467 | 4.491 | 1,190,029 | +0.03(+0.71%) |
Apr 08, 2011 | 4.538 | 4.564 | 4.448 | 4.459 | 1,586,352 | -0.06(-1.31%) |
Apr 07, 2011 | 4.578 | 4.582 | 4.495 | 4.519 | 1,156,087 | -0.05(-1.04%) |
Apr 06, 2011 | 4.578 | 4.593 | 4.554 | 4.566 | 781,070 | -0.00(-0.09%) |
Apr 05, 2011 | 4.574 | 4.593 | 4.542 | 4.570 | 999,526 | +0.00(+0.09%) |
Apr 04, 2011 | 4.570 | 4.609 | 4.546 | 4.566 | 1,324,564 | +0.02(+0.43%) |
Apr 01, 2011 | 4.566 | 4.621 | 4.534 | 4.546 | 1,803,069 | -0.01(-0.26%) |
Mar 31, 2011 | 4.487 | 4.562 | 4.483 | 4.558 | 2,601,795 | +0.07(+1.58%) |
Mar 30, 2011 | 4.487 | 4.487 | 4.487 | 4.487 | 1,743,022 | +0.07(+1.52%) |
Mar 29, 2011 | 4.432 | 4.436 | 4.396 | 4.420 | 1,678,046 | +0.00(+0.09%) |
Mar 28, 2011 | 4.381 | 4.452 | 4.377 | 4.416 | 1,208,314 | +0.06(+1.26%) |
Mar 25, 2011 | 4.365 | 4.420 | 4.341 | 4.361 | 1,168,353 | +0.02(+0.54%) |
Mar 24, 2011 | 4.377 | 4.412 | 4.333 | 4.337 | 1,545,417 | -0.03(-0.63%) |
Mar 23, 2011 | 4.424 | 4.432 | 4.361 | 4.365 | 1,720,514 | -0.07(-1.51%) |
Mar 22, 2011 | 4.479 | 4.487 | 4.416 | 4.432 | 865,316 | -0.04(-0.79%) |
Mar 21, 2011 | 4.471 | 4.483 | 4.455 | 4.467 | 1,252,637 | +0.05(+1.07%) |
Mar 18, 2011 | 4.385 | 4.420 | 4.365 | 4.420 | 1,787,839 | +0.07(+1.54%) |
Mar 17, 2011 | 4.385 | 4.385 | 4.337 | 4.353 | 1,456,386 | +0.03(+0.64%) |
Mar 16, 2011 | 4.361 | 4.404 | 4.322 | 4.325 | 2,546,566 | -0.04(-0.81%) |
Mar 15, 2011 | 4.373 | 4.522 | 4.361 | 4.361 | 2,219,339 | -0.08(-1.86%) |
Mar 14, 2011 | 4.500 | 4.506 | 4.444 | 4.444 | 1,559,278 | -0.06(-1.29%) |
Mar 11, 2011 | 4.424 | 4.525 | 4.420 | 4.502 | 1,671,343 | +0.08(+1.75%) |
Mar 10, 2011 | 4.424 | 4.449 | 4.405 | 4.424 | 1,633,007 | -0.03(-0.78%) |
Mar 09, 2011 | 4.479 | 4.506 | 4.432 | 4.459 | 1,374,871 | -0.02(-0.43%) |
Mar 08, 2011 | 4.397 | 4.517 | 4.397 | 4.479 | 1,244,636 | +0.08(+1.76%) |
Mar 07, 2011 | 4.463 | 4.502 | 4.359 | 4.401 | 1,230,264 | -0.06(-1.39%) |
Mar 04, 2011 | 4.455 | 4.482 | 4.417 | 4.463 | 1,168,675 | -0.00(-0.09%) |
Mar 03, 2011 | 4.432 | 4.486 | 4.432 | 4.467 | 1,185,180 | +0.06(+1.41%) |
Mar 02, 2011 | 4.386 | 4.440 | 4.370 | 4.405 | 1,471,432 | +0.02(+0.53%) |
Mar 01, 2011 | 4.540 | 4.544 | 4.374 | 4.382 | 1,686,531 | -0.16(-3.50%) |
Feb 28, 2011 | 4.467 | 4.540 | 4.451 | 4.540 | 1,810,227 | +0.08(+1.82%) |
Feb 25, 2011 | 4.362 | 4.459 | 4.359 | 4.459 | 1,728,303 | +0.10(+2.22%) |
Feb 24, 2011 | 4.370 | 4.397 | 4.293 | 4.362 | 1,570,797 | +0.01(+0.18%) |
Feb 23, 2011 | 4.359 | 4.397 | 4.351 | 4.355 | 1,722,229 | +0.00(+0.09%) |
Feb 22, 2011 | 4.378 | 4.417 | 4.335 | 4.351 | 1,590,734 | -0.05(-1.14%) |
Feb 18, 2011 | 4.381 | 4.444 | 4.374 | 4.401 | 1,968,215 | +0.03(+0.62%) |
Feb 17, 2011 | 4.355 | 4.393 | 4.351 | 4.374 | 1,747,599 | +0.02(+0.53%) |
Feb 16, 2011 | 4.320 | 4.370 | 4.312 | 4.351 | 1,167,814 | +0.05(+1.17%) |
Feb 15, 2011 | 4.312 | 4.351 | 4.297 | 4.300 | 2,462,366 | -0.02(-0.36%) |
Feb 14, 2011 | 4.316 | 4.324 | 4.258 | 4.316 | 1,507,337 | -0.01(-0.18%) |
Feb 11, 2011 | 4.285 | 4.324 | 4.277 | 4.324 | 1,479,999 | +0.03(+0.81%) |
Feb 10, 2011 | 4.289 | 4.328 | 4.262 | 4.289 | 1,494,849 | -0.00(-0.09%) |
Feb 09, 2011 | 4.297 | 4.328 | 4.273 | 4.293 | 1,133,876 | -0.02(-0.36%) |
Feb 08, 2011 | 4.269 | 4.316 | 4.254 | 4.308 | 1,747,147 | +0.05(+1.09%) |
Feb 07, 2011 | 4.231 | 4.339 | 4.223 | 4.262 | 1,546,391 | +0.02(+0.55%) |
Feb 04, 2011 | 4.320 | 4.320 | 4.231 | 4.239 | 1,335,943 | -0.06(-1.44%) |
Feb 03, 2011 | 4.335 | 4.339 | 4.281 | 4.300 | 1,119,718 | -0.03(-0.63%) |
Feb 02, 2011 | 4.300 | 4.347 | 4.277 | 4.328 | 1,524,967 | +0.00(+0.00%) |
Feb 01, 2011 | 4.269 | 4.355 | 4.269 | 4.328 | 2,442,357 | +0.08(+1.82%) |
Jan 31, 2011 | 4.211 | 4.289 | 4.184 | 4.250 | 1,687,076 | +0.06(+1.48%) |
Jan 28, 2011 | 4.281 | 4.300 | 4.184 | 4.188 | 1,810,795 | -0.07(-1.73%) |
Jan 27, 2011 | 4.239 | 4.316 | 4.211 | 4.262 | 1,720,811 | +0.01(+0.18%) |
Jan 26, 2011 | 4.242 | 4.262 | 4.200 | 4.254 | 1,841,347 | +0.03(+0.83%) |
Jan 25, 2011 | 4.157 | 4.219 | 4.157 | 4.219 | 1,449,277 | +0.04(+1.02%) |
Jan 24, 2011 | 4.157 | 4.196 | 4.157 | 4.177 | 955,865 | +0.00(+0.09%) |
Jan 21, 2011 | 4.161 | 4.177 | 4.134 | 4.173 | 1,756,496 | +0.04(+0.94%) |
Jan 20, 2011 | 4.115 | 4.196 | 4.115 | 4.134 | 1,315,875 | -0.01(-0.19%) |
Jan 19, 2011 | 4.211 | 4.250 | 4.126 | 4.142 | 1,738,402 | -0.07(-1.74%) |
Jan 18, 2011 | 4.200 | 4.239 | 4.173 | 4.215 | 1,127,409 | -0.01(-0.18%) |
Jan 14, 2011 | 4.173 | 4.227 | 4.173 | 4.223 | 1,624,686 | +0.05(+1.30%) |
Jan 13, 2011 | 4.157 | 4.184 | 4.134 | 4.169 | 1,203,947 | -0.00(-0.09%) |
Jan 12, 2011 | 4.169 | 4.208 | 4.142 | 4.173 | 1,431,125 | +0.02(+0.56%) |
Jan 11, 2011 | 4.188 | 4.208 | 4.107 | 4.149 | 1,259,977 | -0.03(-0.83%) |
Jan 10, 2011 | 4.161 | 4.192 | 4.107 | 4.184 | 2,038,281 | +0.02(+0.37%) |
Jan 07, 2011 | 4.231 | 4.246 | 4.103 | 4.169 | 2,169,772 | -0.05(-1.10%) |
Jan 06, 2011 | 4.254 | 4.258 | 4.161 | 4.215 | 2,409,395 | -0.02(-0.55%) |
Jan 05, 2011 | 4.130 | 4.239 | 4.130 | 4.239 | 2,277,794 | +0.11(+2.62%) |
Jan 04, 2011 | 4.227 | 4.250 | 4.122 | 4.130 | 2,835,528 | -0.10(-2.29%) |