Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.183 | 3.295 | 3.165 | 3.295 | 3,234 | +0.11(+3.51%) |
Jan 30, 2012 | 3.314 | 3.314 | 3.183 | 3.183 | 4,168 | -0.16(-4.86%) |
Jan 27, 2012 | 3.346 | 3.346 | 3.346 | 3.346 | 209 | -0.08(-2.33%) |
Jan 26, 2012 | 3.453 | 3.463 | 3.370 | 3.426 | 3,975 | +0.00(+0.01%) |
Jan 25, 2012 | 3.267 | 3.425 | 3.267 | 3.425 | 1,882 | +0.13(+4.10%) |
Jan 24, 2012 | 3.309 | 3.309 | 3.244 | 3.290 | 4,844 | +0.06(+1.99%) |
Jan 23, 2012 | 3.475 | 3.494 | 3.040 | 3.226 | 12,780 | -0.26(-7.43%) |
Jan 20, 2012 | 3.244 | 3.504 | 2.961 | 3.485 | 12,040 | +0.19(+5.92%) |
Jan 19, 2012 | 3.429 | 3.494 | 3.244 | 3.290 | 1,942 | -0.12(-3.53%) |
Jan 18, 2012 | 3.281 | 3.420 | 3.244 | 3.411 | 3,152 | +0.17(+5.14%) |
Jan 17, 2012 | 3.337 | 3.429 | 3.244 | 3.244 | 3,269 | -0.08(-2.51%) |
Jan 13, 2012 | 3.170 | 3.327 | 3.170 | 3.327 | 755 | +0.12(+3.76%) |
Jan 12, 2012 | 3.198 | 3.216 | 3.198 | 3.207 | 992 | -0.07(-2.26%) |
Jan 11, 2012 | 3.281 | 3.281 | 3.281 | 3.281 | 269 | +0.05(+1.49%) |
Jan 10, 2012 | 3.244 | 3.253 | 3.161 | 3.233 | 1,157 | -0.02(-0.63%) |
Jan 09, 2012 | 3.281 | 3.281 | 3.207 | 3.253 | 2,476 | +0.03(+0.86%) |
Jan 06, 2012 | 3.161 | 3.226 | 3.151 | 3.226 | 1,618 | +0.02(+0.58%) |
Jan 05, 2012 | 3.114 | 3.253 | 3.114 | 3.207 | 5,901 | -0.03(-0.86%) |
Jan 04, 2012 | 3.086 | 3.235 | 3.086 | 3.235 | 2,818 | +0.28(+9.40%) |
Dec 30, 2011 | 2.781 | 2.957 | 2.781 | 2.957 | 18,632 | +0.17(+5.98%) |
Dec 29, 2011 | 2.790 | 2.790 | 2.697 | 2.790 | 811 | -0.04(-1.31%) |
Dec 28, 2011 | 2.660 | 2.966 | 2.660 | 2.827 | 9,888 | +0.01(+0.33%) |
Dec 27, 2011 | 2.929 | 2.929 | 2.540 | 2.818 | 7,392 | -0.06(-1.94%) |
Dec 23, 2011 | 2.910 | 2.910 | 2.836 | 2.873 | 2,643 | +0.07(+2.65%) |
Dec 21, 2011 | 2.808 | 2.966 | 2.799 | 2.799 | 1,297 | -0.17(-5.63%) |
Dec 20, 2011 | 3.105 | 3.105 | 2.966 | 2.966 | 863 | +0.03(+0.95%) |
Dec 19, 2011 | 2.799 | 3.151 | 2.790 | 2.938 | 5,226 | -0.18(-5.65%) |
Dec 16, 2011 | 2.920 | 3.114 | 2.873 | 3.114 | 10,842 | +0.29(+10.16%) |
Dec 15, 2011 | 3.003 | 3.031 | 2.781 | 2.827 | 13,416 | -0.30(-9.50%) |
Dec 14, 2011 | 3.337 | 3.337 | 3.114 | 3.124 | 1,402 | +0.10(+3.37%) |
Dec 13, 2011 | 3.096 | 3.337 | 3.012 | 3.022 | 6,457 | -0.10(-3.26%) |
Dec 12, 2011 | 3.049 | 3.327 | 3.017 | 3.124 | 6,463 | +0.06(+1.81%) |
Dec 09, 2011 | 3.337 | 3.337 | 3.068 | 3.068 | 2,331 | +0.01(+0.30%) |
Dec 08, 2011 | 3.124 | 3.124 | 3.059 | 3.059 | 1,184 | -0.01(-0.30%) |
Dec 07, 2011 | 3.105 | 3.315 | 3.068 | 3.068 | 329 | -0.27(-8.06%) |
Dec 05, 2011 | 3.263 | 3.337 | 3.337 | 3.337 | 3,884 | +0.24(+7.78%) |
Dec 02, 2011 | 3.086 | 3.225 | 3.012 | 3.096 | 1,585 | -0.05(-1.48%) |
Dec 01, 2011 | 3.003 | 3.226 | 3.003 | 3.142 | 431 | -0.12(-3.69%) |
Nov 30, 2011 | 3.272 | 3.272 | 3.012 | 3.263 | 5,718 | +0.17(+5.39%) |
Nov 29, 2011 | 3.086 | 3.337 | 3.086 | 3.096 | 3,026 | +0.07(+2.45%) |
Nov 28, 2011 | 3.105 | 3.124 | 3.022 | 3.022 | 4,422 | -0.36(-10.72%) |
Nov 23, 2011 | 3.365 | 3.385 | 3.385 | 3.385 | 647 | -0.04(-1.04%) |
Nov 22, 2011 | 3.494 | 3.504 | 3.151 | 3.420 | 2,107 | -0.08(-2.38%) |
Nov 21, 2011 | 3.494 | 3.504 | 3.151 | 3.504 | 6,156 | +0.05(+1.34%) |
Nov 18, 2011 | 3.448 | 3.478 | 3.428 | 3.457 | 4,693 | +0.19(+5.67%) |
Nov 17, 2011 | 3.263 | 3.439 | 3.263 | 3.272 | 434 | +0.03(+0.85%) |
Nov 16, 2011 | 3.226 | 3.467 | 3.226 | 3.244 | 2,820 | +0.05(+1.43%) |
Nov 15, 2011 | 3.244 | 3.244 | 3.198 | 3.198 | 855 | -0.06(-1.97%) |
Nov 14, 2011 | 3.186 | 3.337 | 3.186 | 3.263 | 2,096 | +0.05(+1.44%) |
Nov 10, 2011 | 3.244 | 3.216 | 3.216 | 3.216 | 1,294 | +0.02(+0.58%) |
Nov 09, 2011 | 3.198 | 3.281 | 3.198 | 3.198 | 2,523 | -0.03(-0.86%) |
Nov 08, 2011 | 3.226 | 3.281 | 3.207 | 3.226 | 2,977 | +0.02(+0.58%) |
Nov 07, 2011 | 3.226 | 3.244 | 3.207 | 3.207 | 2,221 | -0.24(-6.99%) |
Nov 04, 2011 | 3.226 | 3.448 | 3.226 | 3.448 | 504 | -0.06(-1.85%) |
Nov 02, 2011 | 3.615 | 3.513 | 3.513 | 3.513 | 3,560 | -0.01(-0.26%) |
Nov 01, 2011 | 3.235 | 3.568 | 3.235 | 3.522 | 857 | +0.20(+6.15%) |
Oct 31, 2011 | 3.253 | 3.318 | 3.198 | 3.318 | 1,964 | +0.04(+1.26%) |
Oct 28, 2011 | 3.272 | 3.300 | 3.263 | 3.277 | 1,149 | -0.32(-8.81%) |
Oct 27, 2011 | 3.420 | 3.615 | 3.329 | 3.594 | 8,685 | +0.16(+4.78%) |
Oct 26, 2011 | 3.513 | 3.513 | 3.365 | 3.429 | 2,163 | +0.24(+7.43%) |
Oct 25, 2011 | 3.188 | 3.235 | 3.133 | 3.192 | 10,752 | -0.02(-0.75%) |
Oct 24, 2011 | 3.235 | 3.244 | 3.207 | 3.216 | 3,420 | +0.03(+0.87%) |
Oct 21, 2011 | 3.068 | 3.235 | 3.004 | 3.188 | 7,062 | +0.09(+2.99%) |
Oct 20, 2011 | 3.225 | 3.225 | 3.096 | 3.096 | 8,157 | -0.05(-1.60%) |
Oct 19, 2011 | 3.096 | 3.420 | 3.096 | 3.146 | 2,076 | +0.08(+2.70%) |
Oct 18, 2011 | 3.004 | 3.064 | 3.004 | 3.064 | 2,393 | -0.17(-5.29%) |
Oct 17, 2011 | 3.411 | 3.411 | 3.235 | 3.235 | 432 | +0.18(+6.06%) |
Oct 14, 2011 | 3.004 | 3.050 | 2.828 | 3.050 | 12,638 | +0.05(+1.54%) |
Oct 13, 2011 | 3.013 | 3.013 | 2.994 | 3.004 | 4,544 | -0.01(-0.31%) |
Oct 12, 2011 | 3.207 | 3.235 | 2.967 | 3.013 | 1,417 | -0.02(-0.61%) |
Oct 11, 2011 | 2.957 | 3.031 | 2.957 | 3.031 | 1,565 | -0.13(-4.09%) |
Oct 10, 2011 | 2.957 | 3.235 | 2.957 | 3.161 | 1,623 | +0.14(+4.59%) |
Oct 07, 2011 | 2.967 | 3.438 | 2.939 | 3.022 | 2,645 | -0.14(-4.30%) |
Oct 06, 2011 | 3.115 | 3.158 | 3.096 | 3.158 | 649 | +0.09(+2.92%) |
Oct 05, 2011 | 3.031 | 3.068 | 3.013 | 3.068 | 3,543 | +0.04(+1.22%) |
Oct 04, 2011 | 3.031 | 3.031 | 2.981 | 3.031 | 2,069 | +0.04(+1.23%) |
Oct 03, 2011 | 2.948 | 2.994 | 2.948 | 2.994 | 491 | -0.02(-0.83%) |
Sep 30, 2011 | 3.022 | 3.022 | 2.920 | 3.019 | 11,148 | -0.12(-3.91%) |
Sep 29, 2011 | 3.151 | 3.151 | 3.142 | 3.142 | 324 | -0.17(-5.03%) |
Sep 28, 2011 | 3.456 | 3.456 | 3.309 | 3.309 | 1,276 | -0.15(-4.28%) |
Sep 27, 2011 | 3.466 | 3.475 | 3.364 | 3.456 | 5,338 | +0.25(+7.78%) |
Sep 26, 2011 | 3.318 | 3.438 | 3.170 | 3.207 | 1,650 | -0.18(-5.24%) |
Sep 23, 2011 | 3.142 | 3.384 | 3.142 | 3.384 | 378 | +0.22(+7.08%) |
Sep 22, 2011 | 3.392 | 3.392 | 3.061 | 3.161 | 3,105 | -0.22(-6.51%) |
Sep 21, 2011 | 3.383 | 3.586 | 3.381 | 3.381 | 7,249 | +0.14(+4.22%) |
Sep 20, 2011 | 3.383 | 3.383 | 3.225 | 3.244 | 3,109 | -0.18(-5.14%) |
Sep 19, 2011 | 3.466 | 3.466 | 3.420 | 3.420 | 216 | -0.05(-1.33%) |
Sep 16, 2011 | 3.188 | 3.521 | 3.188 | 3.466 | 12,159 | +0.29(+9.01%) |
Sep 15, 2011 | 3.133 | 3.225 | 3.133 | 3.179 | 4,325 | +0.13(+4.24%) |
Sep 14, 2011 | 3.142 | 3.142 | 3.013 | 3.050 | 14,126 | -0.18(-5.44%) |
Sep 13, 2011 | 3.318 | 3.318 | 3.133 | 3.225 | 2,614 | -0.09(-2.79%) |
Sep 12, 2011 | 3.373 | 3.392 | 3.133 | 3.318 | 6,567 | -0.06(-1.64%) |
Sep 09, 2011 | 3.373 | 3.373 | 3.373 | 3.373 | 2,055 | +0.00(+0.00%) |
Sep 08, 2011 | 3.447 | 3.447 | 3.373 | 3.373 | 676 | -0.03(-0.82%) |
Sep 07, 2011 | 3.512 | 3.512 | 3.355 | 3.401 | 6,919 | -0.11(-3.16%) |
Sep 06, 2011 | 3.423 | 3.512 | 3.423 | 3.512 | 270 | +0.00(+0.00%) |
Sep 02, 2011 | 3.420 | 3.512 | 3.420 | 3.512 | 3,462 | +0.00(+0.00%) |
Aug 31, 2011 | 3.604 | 3.512 | 3.512 | 3.512 | 324 | -0.05(-1.30%) |
Aug 30, 2011 | 3.586 | 3.586 | 3.540 | 3.558 | 3,929 | -0.05(-1.28%) |
Aug 29, 2011 | 3.688 | 3.688 | 3.475 | 3.604 | 2,488 | -0.09(-2.50%) |
Aug 26, 2011 | 3.697 | 3.697 | 3.373 | 3.697 | 3,137 | -0.05(-1.23%) |
Aug 25, 2011 | 3.456 | 3.743 | 3.447 | 3.743 | 1,402 | +0.08(+2.27%) |
Aug 24, 2011 | 3.678 | 3.697 | 3.383 | 3.660 | 3,570 | +0.26(+7.61%) |
Aug 23, 2011 | 3.586 | 3.586 | 3.373 | 3.401 | 3,648 | -0.06(-1.60%) |
Aug 22, 2011 | 3.475 | 3.475 | 3.373 | 3.456 | 1,282 | +0.11(+3.32%) |
Aug 19, 2011 | 3.345 | 3.346 | 3.327 | 3.346 | 3,531 | -0.02(-0.55%) |
Aug 18, 2011 | 3.318 | 3.364 | 3.318 | 3.364 | 2,164 | -0.06(-1.89%) |
Aug 17, 2011 | 3.549 | 3.549 | 3.392 | 3.429 | 6,580 | -0.11(-3.13%) |
Aug 16, 2011 | 3.734 | 3.863 | 3.484 | 3.540 | 8,538 | -0.17(-4.49%) |
Aug 15, 2011 | 3.724 | 3.781 | 3.651 | 3.706 | 3,775 | +0.01(+0.25%) |
Aug 12, 2011 | 3.540 | 3.780 | 3.501 | 3.697 | 11,248 | +0.28(+8.11%) |
Aug 11, 2011 | 3.225 | 3.632 | 3.216 | 3.420 | 9,999 | +0.19(+6.02%) |
Aug 10, 2011 | 3.262 | 3.364 | 3.151 | 3.225 | 1,526 | +0.18(+5.76%) |
Aug 09, 2011 | 3.299 | 3.318 | 3.050 | 3.050 | 7,986 | -0.18(-5.44%) |
Aug 08, 2011 | 3.401 | 3.639 | 3.050 | 3.225 | 27,995 | -0.43(-11.65%) |
Aug 05, 2011 | 3.761 | 3.761 | 3.595 | 3.651 | 3,181 | +0.33(+10.03%) |
Aug 04, 2011 | 3.780 | 3.780 | 3.318 | 3.318 | 5,573 | -0.45(-12.05%) |
Aug 03, 2011 | 3.697 | 3.773 | 3.678 | 3.773 | 3,711 | +0.22(+6.30%) |
Aug 02, 2011 | 3.669 | 3.862 | 3.549 | 3.549 | 11,720 | +0.03(+0.79%) |
Aug 01, 2011 | 3.724 | 3.733 | 3.420 | 3.521 | 14,238 | -0.19(-5.21%) |
Jul 29, 2011 | 3.623 | 3.715 | 3.623 | 3.715 | 1,328 | +0.06(+1.77%) |
Jul 28, 2011 | 3.761 | 3.761 | 3.650 | 3.650 | 10,324 | -0.13(-3.41%) |
Jul 27, 2011 | 3.991 | 3.991 | 3.779 | 3.779 | 2,158 | -0.16(-3.98%) |
Jul 26, 2011 | 4.047 | 4.056 | 3.936 | 3.936 | 1,410 | -0.02(-0.47%) |
Jul 25, 2011 | 4.065 | 4.065 | 3.908 | 3.954 | 9,058 | -0.20(-4.88%) |
Jul 22, 2011 | 4.176 | 4.231 | 4.056 | 4.157 | 6,905 | -0.01(-0.22%) |
Jul 21, 2011 | 4.074 | 4.185 | 4.074 | 4.167 | 7,865 | +0.12(+2.96%) |
Jul 20, 2011 | 4.093 | 4.120 | 4.019 | 4.047 | 16,716 | +0.00(+0.00%) |
Jul 19, 2011 | 3.789 | 4.111 | 3.789 | 4.047 | 15,960 | +0.19(+5.02%) |
Jul 18, 2011 | 3.890 | 4.028 | 3.761 | 3.853 | 13,249 | -0.05(-1.18%) |
Jul 15, 2011 | 3.770 | 3.908 | 3.724 | 3.899 | 9,905 | +0.11(+2.87%) |
Jul 14, 2011 | 3.844 | 3.872 | 3.696 | 3.790 | 7,562 | +0.01(+0.29%) |
Jul 13, 2011 | 3.789 | 3.862 | 3.779 | 3.779 | 8,151 | -0.01(-0.25%) |
Jul 12, 2011 | 3.706 | 3.789 | 3.706 | 3.789 | 2,756 | -0.02(-0.63%) |
Jul 11, 2011 | 3.770 | 3.872 | 3.678 | 3.813 | 14,221 | +0.07(+1.87%) |
Jul 08, 2011 | 3.706 | 3.825 | 3.706 | 3.742 | 18,867 | -0.11(-2.87%) |
Jul 07, 2011 | 3.881 | 3.881 | 3.706 | 3.853 | 11,634 | -0.03(-0.71%) |
Jul 06, 2011 | 3.872 | 3.982 | 3.761 | 3.881 | 10,572 | +0.00(+0.00%) |
Jul 05, 2011 | 3.763 | 3.881 | 3.763 | 3.881 | 10,739 | +0.14(+3.69%) |
Jul 01, 2011 | 3.766 | 3.825 | 3.742 | 3.742 | 7,420 | +0.01(+0.25%) |
Jun 30, 2011 | 3.669 | 3.779 | 3.669 | 3.733 | 11,493 | +0.00(+0.00%) |
Jun 29, 2011 | 3.752 | 3.761 | 3.669 | 3.733 | 19,391 | -0.05(-1.22%) |
Jun 28, 2011 | 3.908 | 3.908 | 3.687 | 3.779 | 233,877 | -0.14(-3.53%) |
Jun 27, 2011 | 3.918 | 3.918 | 3.789 | 3.918 | 12,611 | -0.12(-2.97%) |
Jun 24, 2011 | 3.862 | 4.037 | 3.825 | 4.037 | 4,131 | +0.18(+4.53%) |
Jun 23, 2011 | 3.669 | 3.862 | 3.669 | 3.862 | 6,617 | +0.06(+1.70%) |
Jun 22, 2011 | 3.724 | 3.798 | 3.687 | 3.798 | 17,086 | +0.15(+4.04%) |
Jun 21, 2011 | 3.586 | 3.650 | 3.586 | 3.650 | 8,665 | +0.06(+1.54%) |
Jun 20, 2011 | 3.540 | 3.632 | 3.153 | 3.595 | 19,988 | +0.06(+1.83%) |
Jun 17, 2011 | 3.429 | 3.530 | 3.429 | 3.530 | 11,837 | +0.12(+3.51%) |
Jun 16, 2011 | 3.517 | 3.540 | 3.245 | 3.411 | 10,651 | -0.01(-0.27%) |
Jun 15, 2011 | 3.577 | 3.586 | 3.309 | 3.420 | 27,047 | -0.17(-4.62%) |
Jun 14, 2011 | 3.494 | 3.788 | 3.318 | 3.586 | 31,064 | -0.25(-6.49%) |
Jun 13, 2011 | 4.028 | 4.028 | 3.678 | 3.835 | 10,974 | -0.13(-3.26%) |
Jun 10, 2011 | 3.862 | 4.102 | 3.862 | 3.964 | 12,475 | +0.04(+0.94%) |
Jun 09, 2011 | 3.779 | 3.927 | 3.623 | 3.927 | 9,532 | +0.15(+3.90%) |
Jun 08, 2011 | 4.037 | 4.111 | 3.604 | 3.779 | 21,572 | -0.18(-4.65%) |
Jun 07, 2011 | 3.844 | 4.130 | 3.844 | 3.964 | 9,004 | +0.15(+3.86%) |
Jun 06, 2011 | 3.825 | 4.001 | 3.577 | 3.816 | 29,316 | -0.20(-5.05%) |
Jun 03, 2011 | 3.936 | 4.028 | 3.927 | 4.019 | 3,189 | -0.08(-2.02%) |
May 24, 2011 | 4.148 | 4.240 | 3.973 | 4.102 | 10,092 | +0.06(+1.60%) |
May 23, 2011 | 4.102 | 4.240 | 3.918 | 4.037 | 11,936 | -0.08(-2.01%) |
May 20, 2011 | 4.102 | 4.120 | 4.065 | 4.120 | 4,585 | -0.00(-0.00%) |
May 19, 2011 | 4.102 | 4.213 | 4.056 | 4.120 | 8,591 | +0.05(+1.13%) |
May 18, 2011 | 4.249 | 4.249 | 4.048 | 4.074 | 77,440 | -0.18(-4.12%) |
May 17, 2011 | 4.388 | 4.399 | 4.222 | 4.249 | 9,872 | -0.29(-6.30%) |
May 16, 2011 | 4.369 | 4.876 | 4.369 | 4.535 | 27,614 | +0.09(+2.07%) |
May 13, 2011 | 4.471 | 4.581 | 4.342 | 4.443 | 24,353 | -0.01(-0.21%) |
May 12, 2011 | 4.296 | 4.452 | 4.203 | 4.452 | 22,103 | +0.18(+4.32%) |
May 11, 2011 | 4.323 | 4.323 | 4.240 | 4.268 | 1,963 | -0.17(-3.74%) |
May 10, 2011 | 4.231 | 4.434 | 4.194 | 4.434 | 7,485 | +0.19(+4.57%) |
May 09, 2011 | 4.351 | 4.461 | 4.240 | 4.240 | 5,057 | -0.18(-3.97%) |
May 06, 2011 | 4.139 | 4.415 | 4.102 | 4.415 | 19,437 | +0.31(+7.64%) |
May 05, 2011 | 4.102 | 4.139 | 4.102 | 4.102 | 2,961 | -0.06(-1.33%) |
May 04, 2011 | 4.286 | 4.323 | 4.002 | 4.157 | 17,377 | -0.18(-4.04%) |
May 03, 2011 | 4.332 | 4.443 | 4.066 | 4.332 | 29,185 | +0.22(+5.37%) |
May 02, 2011 | 4.075 | 4.213 | 4.047 | 4.112 | 7,454 | -0.02(-0.45%) |
Apr 29, 2011 | 4.038 | 4.130 | 3.955 | 4.130 | 12,069 | +0.08(+2.05%) |
Apr 28, 2011 | 4.176 | 4.194 | 3.955 | 4.047 | 22,120 | -0.13(-3.09%) |
Apr 27, 2011 | 4.323 | 4.389 | 4.167 | 4.176 | 19,150 | -0.05(-1.09%) |
Apr 26, 2011 | 4.332 | 4.480 | 4.213 | 4.222 | 22,077 | -0.19(-4.37%) |
Apr 25, 2011 | 4.470 | 4.535 | 4.369 | 4.415 | 16,529 | -0.06(-1.23%) |
Apr 21, 2011 | 4.498 | 4.654 | 4.397 | 4.470 | 23,536 | -0.06(-1.22%) |
Apr 20, 2011 | 4.691 | 4.691 | 4.516 | 4.526 | 20,003 | +0.01(+0.21%) |
Apr 19, 2011 | 4.535 | 4.608 | 4.369 | 4.516 | 22,436 | +0.20(+4.69%) |
Apr 18, 2011 | 4.158 | 4.314 | 4.158 | 4.314 | 21,960 | -0.05(-1.05%) |
Apr 15, 2011 | 4.222 | 4.700 | 4.213 | 4.360 | 6,445 | +0.10(+2.38%) |
Apr 14, 2011 | 4.204 | 4.296 | 4.204 | 4.259 | 14,764 | +0.01(+0.22%) |
Apr 13, 2011 | 4.268 | 4.286 | 4.213 | 4.250 | 8,314 | +0.04(+0.87%) |
Apr 12, 2011 | 4.388 | 4.388 | 4.213 | 4.213 | 14,793 | -0.16(-3.58%) |
Apr 11, 2011 | 4.618 | 4.618 | 4.158 | 4.369 | 9,129 | -0.08(-1.86%) |
Apr 08, 2011 | 4.176 | 4.516 | 4.158 | 4.452 | 17,177 | -0.13(-2.81%) |
Apr 07, 2011 | 4.562 | 4.645 | 4.535 | 4.581 | 30,597 | -0.07(-1.58%) |
Apr 06, 2011 | 4.673 | 4.728 | 4.516 | 4.654 | 40,761 | -0.07(-1.56%) |
Apr 05, 2011 | 4.728 | 4.756 | 4.654 | 4.728 | 30,952 | +0.01(+0.19%) |
Apr 04, 2011 | 4.691 | 4.838 | 4.664 | 4.719 | 43,134 | +0.07(+1.58%) |
Apr 01, 2011 | 4.636 | 4.700 | 4.507 | 4.645 | 39,379 | +0.14(+3.06%) |
Mar 31, 2011 | 3.976 | 4.645 | 3.976 | 4.507 | 11,007 | +0.40(+9.87%) |
Mar 30, 2011 | 4.102 | 4.259 | 4.001 | 4.102 | 74,783 | -0.07(-1.76%) |
Mar 29, 2011 | 4.259 | 4.332 | 4.139 | 4.176 | 48,464 | -0.08(-1.94%) |
Mar 28, 2011 | 4.259 | 4.351 | 4.231 | 4.259 | 36,810 | +0.02(+0.43%) |
Mar 25, 2011 | 4.342 | 4.378 | 4.185 | 4.240 | 23,028 | -0.06(-1.50%) |
Mar 24, 2011 | 4.498 | 4.636 | 4.277 | 4.305 | 58,744 | -0.06(-1.47%) |
Mar 23, 2011 | 4.047 | 4.507 | 4.047 | 4.369 | 69,227 | +0.34(+8.45%) |
Mar 22, 2011 | 4.158 | 4.194 | 3.955 | 4.029 | 25,925 | -0.09(-2.23%) |
Mar 21, 2011 | 3.882 | 4.204 | 3.836 | 4.121 | 67,357 | +0.16(+3.94%) |
Mar 18, 2011 | 4.194 | 4.194 | 3.873 | 3.964 | 139,042 | -0.18(-4.43%) |
Mar 17, 2011 | 4.461 | 4.562 | 4.139 | 4.148 | 198,402 | -0.27(-6.04%) |
Mar 16, 2011 | 4.378 | 4.820 | 4.286 | 4.415 | 119,774 | -0.06(-1.44%) |
Mar 15, 2011 | 4.599 | 4.682 | 4.305 | 4.480 | 117,915 | -0.40(-8.29%) |
Mar 14, 2011 | 5.068 | 5.113 | 4.875 | 4.884 | 33,264 | -0.17(-3.45%) |
Mar 11, 2011 | 4.857 | 5.133 | 4.599 | 5.059 | 107,636 | +0.09(+1.85%) |
Mar 10, 2011 | 5.179 | 5.276 | 4.838 | 4.967 | 88,267 | -0.33(-6.25%) |
Mar 09, 2011 | 5.317 | 5.501 | 5.179 | 5.298 | 40,177 | -0.06(-1.03%) |
Mar 08, 2011 | 5.381 | 5.427 | 4.958 | 5.353 | 130,493 | -0.05(-0.85%) |
Mar 07, 2011 | 6.117 | 6.117 | 5.059 | 5.399 | 294,331 | -0.64(-10.65%) |
Mar 04, 2011 | 6.531 | 6.604 | 6.016 | 6.043 | 92,105 | -0.41(-6.41%) |
Mar 03, 2011 | 6.025 | 6.816 | 5.832 | 6.457 | 153,004 | +0.52(+8.84%) |
Mar 02, 2011 | 5.813 | 6.016 | 5.758 | 5.933 | 31,288 | +0.13(+2.22%) |
Mar 01, 2011 | 5.951 | 6.163 | 5.721 | 5.804 | 59,267 | -0.17(-2.92%) |
Feb 28, 2011 | 5.666 | 6.025 | 5.666 | 5.979 | 44,430 | +0.23(+4.00%) |
Feb 25, 2011 | 5.777 | 5.887 | 5.473 | 5.749 | 39,441 | +0.05(+0.81%) |
Feb 24, 2011 | 5.721 | 6.154 | 5.482 | 5.703 | 55,402 | +0.03(+0.49%) |
Feb 23, 2011 | 5.547 | 5.749 | 5.215 | 5.675 | 77,928 | +0.07(+1.31%) |
Feb 22, 2011 | 5.731 | 5.731 | 5.068 | 5.602 | 124,336 | +0.22(+4.10%) |
Feb 18, 2011 | 6.043 | 6.089 | 5.298 | 5.381 | 132,215 | -0.69(-11.36%) |
Feb 17, 2011 | 6.126 | 6.393 | 6.062 | 6.071 | 106,442 | +0.00(+0.00%) |
Feb 16, 2011 | 5.933 | 6.255 | 5.703 | 6.071 | 82,811 | +0.22(+3.77%) |
Feb 15, 2011 | 6.172 | 6.209 | 5.846 | 5.850 | 67,088 | -0.36(-5.78%) |
Feb 14, 2011 | 5.749 | 6.328 | 5.731 | 6.209 | 226,707 | +0.48(+8.35%) |
Feb 11, 2011 | 5.409 | 5.740 | 5.335 | 5.731 | 57,891 | +0.38(+7.04%) |
Feb 10, 2011 | 5.547 | 5.556 | 5.215 | 5.353 | 76,006 | -0.10(-1.86%) |
Feb 09, 2011 | 5.197 | 5.657 | 5.197 | 5.455 | 66,163 | +0.24(+4.59%) |
Feb 08, 2011 | 5.565 | 5.565 | 4.921 | 5.215 | 133,498 | -0.35(-6.28%) |
Feb 07, 2011 | 5.482 | 5.666 | 5.335 | 5.565 | 157,216 | +0.23(+4.31%) |
Feb 04, 2011 | 5.077 | 5.418 | 4.999 | 5.335 | 85,452 | +0.39(+7.81%) |
Feb 03, 2011 | 5.961 | 5.961 | 4.875 | 4.949 | 194,344 | -0.87(-14.94%) |
Feb 02, 2011 | 5.823 | 5.979 | 5.565 | 5.818 | 113,675 | +0.11(+1.85%) |