Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.207 | 5.274 | 5.198 | 5.222 | 385,809 | +0.01(+0.12%) |
Sep 27, 2012 | 5.189 | 5.252 | 5.183 | 5.216 | 518,131 | +0.03(+0.52%) |
Sep 26, 2012 | 5.319 | 5.376 | 5.165 | 5.189 | 1,168,391 | -0.27(-4.96%) |
Sep 25, 2012 | 5.466 | 5.502 | 5.451 | 5.460 | 1,033,652 | +0.01(+0.11%) |
Sep 24, 2012 | 5.463 | 5.496 | 5.421 | 5.454 | 633,681 | +0.02(+0.44%) |
Sep 21, 2012 | 5.448 | 5.487 | 5.424 | 5.430 | 1,130,669 | +0.02(+0.45%) |
Sep 20, 2012 | 5.421 | 5.430 | 5.376 | 5.406 | 617,893 | -0.02(-0.33%) |
Sep 19, 2012 | 5.421 | 5.457 | 5.400 | 5.424 | 570,569 | +0.02(+0.28%) |
Sep 18, 2012 | 5.400 | 5.421 | 5.382 | 5.409 | 656,250 | +0.01(+0.22%) |
Sep 17, 2012 | 5.403 | 5.409 | 5.382 | 5.397 | 360,239 | -0.01(-0.11%) |
Sep 14, 2012 | 5.397 | 5.421 | 5.373 | 5.403 | 635,481 | +0.04(+0.67%) |
Sep 13, 2012 | 5.388 | 5.421 | 5.346 | 5.367 | 616,851 | -0.02(-0.45%) |
Sep 12, 2012 | 5.370 | 5.403 | 5.364 | 5.391 | 500,722 | -0.01(-0.11%) |
Sep 11, 2012 | 5.385 | 5.400 | 5.362 | 5.397 | 366,039 | +0.00(+0.06%) |
Sep 10, 2012 | 5.361 | 5.412 | 5.355 | 5.394 | 575,748 | +0.03(+0.62%) |
Sep 07, 2012 | 5.376 | 5.397 | 5.319 | 5.361 | 536,140 | -0.01(-0.11%) |
Sep 06, 2012 | 5.361 | 5.376 | 5.343 | 5.367 | 528,819 | +0.02(+0.45%) |
Sep 05, 2012 | 5.325 | 5.349 | 5.307 | 5.343 | 557,121 | +0.04(+0.80%) |
Sep 04, 2012 | 5.277 | 5.310 | 5.252 | 5.301 | 340,765 | +0.02(+0.46%) |
Aug 31, 2012 | 5.289 | 5.289 | 5.243 | 5.277 | 516,112 | +0.00(+0.06%) |
Aug 30, 2012 | 5.277 | 5.286 | 5.216 | 5.274 | 565,887 | -0.01(-0.17%) |
Aug 29, 2012 | 5.274 | 5.283 | 5.249 | 5.283 | 628,950 | +0.02(+0.34%) |
Aug 27, 2012 | 5.210 | 5.319 | 5.205 | 5.265 | 922,929 | +0.06(+1.22%) |
Aug 24, 2012 | 5.201 | 5.219 | 5.172 | 5.201 | 323,612 | +0.01(+0.23%) |
Aug 23, 2012 | 5.195 | 5.215 | 5.171 | 5.189 | 321,969 | -0.01(-0.23%) |
Aug 22, 2012 | 5.240 | 5.249 | 5.174 | 5.201 | 305,012 | -0.04(-0.75%) |
Aug 21, 2012 | 5.180 | 5.252 | 5.168 | 5.240 | 535,107 | +0.07(+1.40%) |
Aug 20, 2012 | 5.174 | 5.174 | 5.144 | 5.168 | 469,435 | +0.00(+0.06%) |
Aug 17, 2012 | 5.147 | 5.165 | 5.123 | 5.165 | 388,857 | +0.03(+0.65%) |
Aug 16, 2012 | 5.150 | 5.153 | 5.123 | 5.132 | 334,217 | -0.02(-0.29%) |
Aug 15, 2012 | 5.132 | 5.171 | 5.123 | 5.147 | 310,487 | +0.01(+0.12%) |
Aug 14, 2012 | 5.129 | 5.150 | 5.120 | 5.141 | 481,029 | +0.02(+0.35%) |
Aug 13, 2012 | 5.129 | 5.162 | 5.120 | 5.123 | 511,457 | +0.01(+0.12%) |
Aug 10, 2012 | 5.105 | 5.150 | 5.048 | 5.117 | 1,078,599 | +0.08(+1.55%) |
Aug 09, 2012 | 4.969 | 5.102 | 4.963 | 5.039 | 363,237 | +0.07(+1.33%) |
Aug 08, 2012 | 5.006 | 5.006 | 4.954 | 4.972 | 799,632 | -0.09(-1.73%) |
Aug 07, 2012 | 5.045 | 5.090 | 5.015 | 5.060 | 519,950 | +0.04(+0.84%) |
Aug 06, 2012 | 5.060 | 5.081 | 5.003 | 5.018 | 416,678 | -0.03(-0.54%) |
Aug 03, 2012 | 5.090 | 5.111 | 5.018 | 5.045 | 460,280 | +0.00(+0.00%) |
Aug 02, 2012 | 4.969 | 5.060 | 4.969 | 5.045 | 404,549 | +0.06(+1.27%) |
Aug 01, 2012 | 5.054 | 5.060 | 4.969 | 4.981 | 769,599 | -0.05(-0.96%) |
Jul 31, 2012 | 5.060 | 5.120 | 5.027 | 5.030 | 523,689 | -0.04(-0.77%) |
Jul 30, 2012 | 5.081 | 5.090 | 5.051 | 5.069 | 396,792 | +0.02(+0.30%) |
Jul 27, 2012 | 5.030 | 5.090 | 5.027 | 5.054 | 463,780 | +0.02(+0.36%) |
Jul 26, 2012 | 5.090 | 5.090 | 4.996 | 5.036 | 413,786 | -0.01(-0.12%) |
Jul 25, 2012 | 5.024 | 5.075 | 4.981 | 5.042 | 438,130 | +0.04(+0.84%) |
Jul 24, 2012 | 5.018 | 5.027 | 4.986 | 5.000 | 269,893 | -0.01(-0.12%) |
Jul 23, 2012 | 4.993 | 5.039 | 4.972 | 5.006 | 322,390 | -0.04(-0.84%) |
Jul 20, 2012 | 4.969 | 5.048 | 4.969 | 5.048 | 276,537 | +0.06(+1.21%) |
Jul 19, 2012 | 5.042 | 5.042 | 4.972 | 4.987 | 182,299 | -0.04(-0.78%) |
Jul 18, 2012 | 5.033 | 5.084 | 4.996 | 5.027 | 527,198 | -0.02(-0.30%) |
Jul 17, 2012 | 5.057 | 5.078 | 5.024 | 5.042 | 592,718 | -0.01(-0.18%) |
Jul 16, 2012 | 5.012 | 5.051 | 5.006 | 5.051 | 584,650 | +0.04(+0.84%) |
Jul 13, 2012 | 5.021 | 5.069 | 4.975 | 5.009 | 493,726 | -0.00(-0.06%) |
Jul 12, 2012 | 4.969 | 5.030 | 4.969 | 5.012 | 498,331 | +0.05(+0.97%) |
Jul 11, 2012 | 4.933 | 5.000 | 4.924 | 4.963 | 415,048 | +0.02(+0.30%) |
Jul 10, 2012 | 5.000 | 5.012 | 4.927 | 4.948 | 334,280 | -0.03(-0.61%) |
Jul 09, 2012 | 4.930 | 4.987 | 4.925 | 4.978 | 596,653 | +0.04(+0.85%) |
Jul 06, 2012 | 4.909 | 4.948 | 4.909 | 4.936 | 322,845 | +0.00(+0.00%) |
Jul 05, 2012 | 4.924 | 4.966 | 4.924 | 4.936 | 333,015 | +0.00(+0.06%) |
Jul 03, 2012 | 4.963 | 4.963 | 4.903 | 4.933 | 392,516 | -0.01(-0.18%) |
Jul 02, 2012 | 4.846 | 4.942 | 4.828 | 4.942 | 482,483 | +0.10(+2.12%) |
Jun 29, 2012 | 4.956 | 4.956 | 4.804 | 4.840 | 664,321 | -0.06(-1.29%) |
Jun 28, 2012 | 4.831 | 4.909 | 4.819 | 4.903 | 387,290 | +0.06(+1.24%) |
Jun 27, 2012 | 4.792 | 4.882 | 4.780 | 4.843 | 615,951 | -0.08(-1.65%) |
Jun 26, 2012 | 4.939 | 4.957 | 4.879 | 4.924 | 475,149 | -0.01(-0.12%) |
Jun 25, 2012 | 4.909 | 4.936 | 4.855 | 4.930 | 417,843 | +0.00(+0.00%) |
Jun 22, 2012 | 4.885 | 4.936 | 4.861 | 4.930 | 1,677,567 | +0.08(+1.61%) |
Jun 21, 2012 | 4.885 | 4.900 | 4.819 | 4.852 | 542,080 | -0.03(-0.62%) |
Jun 20, 2012 | 4.897 | 4.909 | 4.867 | 4.882 | 359,678 | +0.01(+0.19%) |
Jun 19, 2012 | 4.918 | 4.957 | 4.867 | 4.873 | 735,742 | -0.02(-0.43%) |
Jun 18, 2012 | 4.837 | 4.906 | 4.837 | 4.894 | 551,424 | +0.04(+0.81%) |
Jun 15, 2012 | 4.792 | 4.873 | 4.786 | 4.855 | 714,259 | +0.07(+1.51%) |
Jun 14, 2012 | 4.813 | 4.843 | 4.765 | 4.783 | 609,569 | -0.01(-0.19%) |
Jun 13, 2012 | 4.855 | 4.879 | 4.786 | 4.792 | 574,978 | -0.05(-1.00%) |
Jun 12, 2012 | 4.891 | 4.915 | 4.792 | 4.840 | 485,492 | -0.02(-0.50%) |
Jun 11, 2012 | 5.000 | 5.009 | 4.852 | 4.864 | 639,645 | -0.10(-2.00%) |
Jun 08, 2012 | 4.912 | 4.972 | 4.888 | 4.963 | 627,193 | +0.04(+0.80%) |
Jun 07, 2012 | 4.894 | 4.939 | 4.884 | 4.924 | 740,769 | +0.06(+1.24%) |
Jun 06, 2012 | 4.885 | 4.909 | 4.849 | 4.864 | 764,077 | +0.01(+0.19%) |
Jun 05, 2012 | 4.816 | 4.861 | 4.813 | 4.855 | 491,482 | +0.04(+0.88%) |
Jun 04, 2012 | 4.798 | 4.837 | 4.756 | 4.813 | 470,613 | +0.04(+0.76%) |
Jun 01, 2012 | 4.710 | 4.804 | 4.710 | 4.777 | 375,775 | -0.01(-0.13%) |
May 31, 2012 | 4.795 | 4.815 | 4.762 | 4.783 | 456,349 | +0.00(+0.06%) |
May 30, 2012 | 4.786 | 4.798 | 4.759 | 4.780 | 284,313 | -0.02(-0.44%) |
May 29, 2012 | 4.834 | 4.834 | 4.762 | 4.801 | 228,953 | +0.02(+0.31%) |
May 25, 2012 | 4.834 | 4.840 | 4.780 | 4.786 | 259,546 | -0.04(-0.75%) |
May 24, 2012 | 4.816 | 4.828 | 4.774 | 4.822 | 215,436 | +0.02(+0.50%) |
May 23, 2012 | 4.753 | 4.816 | 4.725 | 4.798 | 241,902 | +0.03(+0.70%) |
May 22, 2012 | 4.825 | 4.861 | 4.734 | 4.765 | 417,159 | -0.05(-0.94%) |
May 21, 2012 | 4.719 | 4.816 | 4.674 | 4.810 | 471,593 | +0.10(+2.18%) |
May 18, 2012 | 4.747 | 4.786 | 4.670 | 4.707 | 352,655 | -0.05(-1.01%) |
May 17, 2012 | 4.822 | 4.858 | 4.750 | 4.756 | 334,158 | -0.07(-1.50%) |
May 16, 2012 | 4.894 | 4.909 | 4.825 | 4.828 | 276,407 | -0.04(-0.80%) |
May 15, 2012 | 4.870 | 4.894 | 4.825 | 4.867 | 301,263 | +0.01(+0.19%) |
May 14, 2012 | 4.906 | 4.921 | 4.855 | 4.858 | 302,518 | -0.07(-1.35%) |
May 11, 2012 | 4.870 | 4.939 | 4.870 | 4.924 | 364,051 | +0.02(+0.43%) |
May 10, 2012 | 4.885 | 4.918 | 4.849 | 4.903 | 308,518 | +0.04(+0.81%) |
May 09, 2012 | 4.858 | 4.909 | 4.843 | 4.864 | 412,458 | -0.02(-0.43%) |
May 08, 2012 | 4.825 | 4.894 | 4.825 | 4.885 | 511,430 | +0.05(+1.06%) |
May 07, 2012 | 4.762 | 4.849 | 4.756 | 4.834 | 493,334 | +0.09(+1.90%) |
May 04, 2012 | 4.813 | 4.816 | 4.740 | 4.744 | 385,609 | -0.06(-1.19%) |
May 03, 2012 | 4.798 | 4.843 | 4.771 | 4.801 | 357,523 | +0.02(+0.44%) |
May 02, 2012 | 4.792 | 4.879 | 4.756 | 4.780 | 379,938 | -0.03(-0.69%) |
May 01, 2012 | 4.771 | 4.840 | 4.713 | 4.813 | 594,917 | -0.05(-0.93%) |
Apr 30, 2012 | 4.813 | 4.888 | 4.777 | 4.858 | 766,206 | +0.05(+1.00%) |
Apr 27, 2012 | 4.804 | 4.822 | 4.792 | 4.810 | 437,702 | +0.01(+0.13%) |
Apr 26, 2012 | 4.798 | 4.807 | 4.740 | 4.804 | 156,125 | +0.00(+0.00%) |
Apr 25, 2012 | 4.813 | 4.813 | 4.777 | 4.804 | 254,284 | +0.00(+0.06%) |
Apr 24, 2012 | 4.756 | 4.804 | 4.747 | 4.801 | 489,635 | +0.05(+0.95%) |
Apr 23, 2012 | 4.689 | 4.798 | 4.686 | 4.756 | 287,978 | -0.00(-0.06%) |
Apr 20, 2012 | 4.786 | 4.801 | 4.750 | 4.759 | 411,146 | +0.02(+0.38%) |
Apr 19, 2012 | 4.768 | 4.783 | 4.689 | 4.740 | 219,427 | -0.01(-0.25%) |
Apr 18, 2012 | 4.734 | 4.780 | 4.733 | 4.753 | 243,463 | -0.01(-0.19%) |
Apr 17, 2012 | 4.789 | 4.801 | 4.716 | 4.762 | 356,796 | +0.00(+0.00%) |
Apr 16, 2012 | 4.722 | 4.780 | 4.677 | 4.762 | 233,004 | +0.07(+1.41%) |
Apr 13, 2012 | 4.759 | 4.777 | 4.641 | 4.695 | 378,670 | -0.06(-1.33%) |
Apr 12, 2012 | 4.704 | 4.768 | 4.696 | 4.759 | 312,765 | +0.07(+1.54%) |
Apr 11, 2012 | 4.689 | 4.689 | 4.653 | 4.686 | 198,871 | +0.04(+0.84%) |
Apr 10, 2012 | 4.698 | 4.698 | 4.602 | 4.647 | 330,824 | -0.05(-1.09%) |
Apr 09, 2012 | 4.650 | 4.740 | 4.650 | 4.698 | 443,380 | -0.01(-0.19%) |
Apr 05, 2012 | 4.674 | 4.740 | 4.674 | 4.707 | 181,492 | +0.01(+0.13%) |
Apr 04, 2012 | 4.659 | 4.732 | 4.638 | 4.701 | 353,997 | +0.01(+0.26%) |
Apr 03, 2012 | 4.753 | 4.753 | 4.668 | 4.689 | 578,395 | -0.06(-1.27%) |
Apr 02, 2012 | 4.719 | 4.756 | 4.653 | 4.750 | 529,662 | +0.04(+0.77%) |
Mar 30, 2012 | 4.722 | 4.747 | 4.680 | 4.713 | 429,401 | +0.00(+0.00%) |
Mar 29, 2012 | 4.686 | 4.725 | 4.593 | 4.713 | 390,451 | -0.01(-0.25%) |
Mar 28, 2012 | 4.725 | 4.771 | 4.698 | 4.725 | 324,937 | -0.13(-2.61%) |
Mar 27, 2012 | 4.870 | 4.909 | 4.852 | 4.852 | 623,295 | -0.02(-0.31%) |
Mar 26, 2012 | 4.894 | 4.894 | 4.846 | 4.867 | 483,543 | -0.00(-0.06%) |
Mar 23, 2012 | 4.876 | 4.882 | 4.819 | 4.870 | 509,146 | +0.02(+0.37%) |
Mar 22, 2012 | 4.765 | 4.855 | 4.759 | 4.852 | 633,927 | +0.07(+1.38%) |
Mar 21, 2012 | 4.810 | 4.837 | 4.740 | 4.786 | 568,009 | +0.00(+0.00%) |
Mar 20, 2012 | 4.780 | 4.877 | 4.756 | 4.786 | 440,923 | -0.01(-0.19%) |
Mar 19, 2012 | 4.707 | 4.828 | 4.707 | 4.795 | 760,402 | +0.09(+1.92%) |
Mar 16, 2012 | 4.750 | 4.801 | 4.704 | 4.704 | 852,382 | -0.04(-0.89%) |
Mar 15, 2012 | 4.740 | 4.776 | 4.680 | 4.747 | 527,095 | +0.02(+0.45%) |
Mar 14, 2012 | 4.759 | 4.798 | 4.707 | 4.725 | 443,486 | -0.02(-0.51%) |
Mar 13, 2012 | 4.737 | 4.756 | 4.695 | 4.750 | 524,174 | +0.05(+1.09%) |
Mar 12, 2012 | 4.668 | 4.737 | 4.653 | 4.698 | 631,566 | +0.05(+0.97%) |
Mar 09, 2012 | 4.605 | 4.680 | 4.587 | 4.653 | 452,481 | +0.05(+1.11%) |
Mar 08, 2012 | 4.644 | 4.653 | 4.572 | 4.602 | 423,866 | -0.02(-0.52%) |
Mar 07, 2012 | 4.554 | 4.638 | 4.533 | 4.626 | 401,693 | +0.10(+2.13%) |
Mar 06, 2012 | 4.563 | 4.605 | 4.518 | 4.530 | 341,665 | -0.05(-1.18%) |
Mar 05, 2012 | 4.469 | 4.593 | 4.469 | 4.584 | 447,461 | +0.12(+2.77%) |
Mar 02, 2012 | 4.518 | 4.545 | 4.454 | 4.460 | 357,214 | -0.05(-1.07%) |
Mar 01, 2012 | 4.512 | 4.584 | 4.506 | 4.509 | 328,261 | +0.01(+0.13%) |
Feb 29, 2012 | 4.572 | 4.629 | 4.497 | 4.503 | 429,006 | -0.07(-1.45%) |
Feb 28, 2012 | 4.596 | 4.596 | 4.542 | 4.569 | 389,378 | +0.01(+0.20%) |
Feb 27, 2012 | 4.497 | 4.569 | 4.463 | 4.560 | 159,299 | +0.05(+1.14%) |
Feb 24, 2012 | 4.563 | 4.593 | 4.494 | 4.509 | 229,454 | -0.04(-0.93%) |
Feb 23, 2012 | 4.503 | 4.581 | 4.481 | 4.551 | 428,130 | +0.06(+1.27%) |
Feb 22, 2012 | 4.590 | 4.590 | 4.494 | 4.494 | 178,261 | -0.09(-1.97%) |
Feb 21, 2012 | 4.539 | 4.593 | 4.503 | 4.584 | 479,299 | +0.08(+1.67%) |
Feb 17, 2012 | 4.536 | 4.551 | 4.497 | 4.509 | 363,091 | -0.01(-0.20%) |
Feb 16, 2012 | 4.484 | 4.542 | 4.478 | 4.518 | 361,856 | +0.04(+0.94%) |
Feb 15, 2012 | 4.563 | 4.578 | 4.469 | 4.475 | 263,282 | -0.07(-1.52%) |
Feb 14, 2012 | 4.533 | 4.548 | 4.487 | 4.545 | 167,567 | -0.01(-0.13%) |
Feb 13, 2012 | 4.548 | 4.578 | 4.518 | 4.551 | 205,189 | +0.05(+1.00%) |
Feb 10, 2012 | 4.454 | 4.521 | 4.442 | 4.506 | 261,197 | +0.01(+0.27%) |
Feb 09, 2012 | 4.530 | 4.548 | 4.487 | 4.494 | 146,263 | -0.03(-0.60%) |
Feb 08, 2012 | 4.524 | 4.584 | 4.496 | 4.521 | 260,367 | +0.01(+0.27%) |
Feb 07, 2012 | 4.551 | 4.593 | 4.491 | 4.509 | 278,433 | -0.05(-1.12%) |
Feb 06, 2012 | 4.599 | 4.629 | 4.515 | 4.560 | 209,572 | -0.05(-1.17%) |
Feb 03, 2012 | 4.575 | 4.626 | 4.548 | 4.614 | 389,727 | +0.08(+1.79%) |
Feb 02, 2012 | 4.527 | 4.548 | 4.488 | 4.533 | 275,932 | +0.02(+0.33%) |
Feb 01, 2012 | 4.472 | 4.545 | 4.448 | 4.518 | 525,850 | +0.08(+1.90%) |
Jan 31, 2012 | 4.382 | 4.442 | 4.354 | 4.433 | 203,715 | +0.07(+1.66%) |
Jan 30, 2012 | 4.436 | 4.466 | 4.310 | 4.361 | 304,235 | -0.09(-2.10%) |
Jan 27, 2012 | 4.478 | 4.487 | 4.442 | 4.454 | 283,473 | -0.03(-0.67%) |
Jan 26, 2012 | 4.491 | 4.506 | 4.370 | 4.484 | 506,785 | -0.02(-0.53%) |
Jan 25, 2012 | 4.475 | 4.518 | 4.419 | 4.509 | 571,309 | +0.04(+0.88%) |
Jan 24, 2012 | 4.424 | 4.487 | 4.406 | 4.469 | 463,189 | +0.04(+0.88%) |
Jan 23, 2012 | 4.433 | 4.442 | 4.403 | 4.430 | 319,568 | -0.00(-0.07%) |
Jan 20, 2012 | 4.364 | 4.472 | 4.352 | 4.433 | 599,578 | +0.07(+1.66%) |
Jan 19, 2012 | 4.262 | 4.406 | 4.241 | 4.361 | 480,923 | +0.12(+2.91%) |
Jan 18, 2012 | 4.141 | 4.256 | 4.138 | 4.238 | 372,229 | +0.10(+2.48%) |
Jan 17, 2012 | 4.171 | 4.216 | 4.099 | 4.135 | 252,278 | -0.01(-0.15%) |
Jan 13, 2012 | 4.093 | 4.165 | 4.069 | 4.141 | 218,673 | +0.01(+0.22%) |
Jan 12, 2012 | 4.168 | 4.168 | 4.120 | 4.132 | 295,599 | -0.02(-0.44%) |
Jan 11, 2012 | 4.066 | 4.156 | 4.057 | 4.150 | 342,203 | +0.08(+1.85%) |
Jan 10, 2012 | 4.063 | 4.081 | 4.042 | 4.075 | 304,427 | +0.05(+1.35%) |
Jan 09, 2012 | 4.027 | 4.171 | 4.003 | 4.021 | 259,075 | +0.02(+0.45%) |
Jan 06, 2012 | 3.973 | 4.042 | 3.936 | 4.003 | 259,739 | +0.03(+0.83%) |
Jan 05, 2012 | 4.000 | 4.000 | 3.930 | 3.969 | 202,556 | -0.03(-0.83%) |
Jan 04, 2012 | 4.042 | 4.057 | 3.954 | 4.003 | 279,160 | +0.05(+1.22%) |
Dec 30, 2011 | 3.945 | 3.976 | 3.921 | 3.954 | 547,217 | +0.01(+0.15%) |
Dec 29, 2011 | 3.976 | 3.991 | 3.930 | 3.948 | 412,949 | -0.00(-0.08%) |
Dec 28, 2011 | 4.063 | 4.117 | 3.945 | 3.951 | 533,895 | -0.27(-6.29%) |
Dec 27, 2011 | 4.171 | 4.225 | 4.135 | 4.216 | 409,622 | +0.06(+1.45%) |
Dec 23, 2011 | 4.225 | 4.235 | 4.147 | 4.156 | 335,310 | -0.03(-0.65%) |
Dec 21, 2011 | 4.111 | 4.204 | 4.081 | 4.183 | 542,439 | +0.07(+1.61%) |
Dec 20, 2011 | 4.087 | 4.138 | 4.045 | 4.117 | 487,491 | +0.09(+2.24%) |
Dec 19, 2011 | 4.204 | 4.204 | 4.021 | 4.027 | 431,905 | -0.17(-4.09%) |
Dec 16, 2011 | 4.087 | 4.210 | 4.006 | 4.198 | 745,201 | +0.13(+3.26%) |
Dec 15, 2011 | 4.084 | 4.090 | 4.015 | 4.066 | 303,601 | +0.02(+0.37%) |
Dec 14, 2011 | 4.027 | 4.123 | 4.009 | 4.051 | 442,859 | +0.00(+0.00%) |
Dec 13, 2011 | 4.090 | 4.123 | 4.051 | 4.051 | 351,028 | -0.06(-1.39%) |
Dec 12, 2011 | 4.069 | 4.111 | 3.945 | 4.108 | 376,100 | +0.00(+0.00%) |
Dec 09, 2011 | 4.084 | 4.141 | 4.066 | 4.108 | 391,457 | +0.05(+1.11%) |
Dec 08, 2011 | 4.123 | 4.126 | 4.033 | 4.063 | 352,214 | -0.06(-1.53%) |
Dec 07, 2011 | 4.105 | 4.156 | 4.096 | 4.126 | 443,174 | +0.01(+0.15%) |
Dec 06, 2011 | 4.147 | 4.153 | 4.096 | 4.120 | 317,596 | -0.01(-0.15%) |
Dec 05, 2011 | 4.102 | 4.126 | 4.093 | 4.126 | 429,494 | +0.06(+1.56%) |
Dec 02, 2011 | 4.063 | 4.096 | 4.030 | 4.063 | 340,748 | +0.01(+0.30%) |
Dec 01, 2011 | 4.096 | 4.111 | 3.994 | 4.051 | 348,624 | -0.05(-1.10%) |
Nov 30, 2011 | 4.126 | 4.183 | 4.042 | 4.096 | 2,040,353 | +0.06(+1.42%) |
Nov 29, 2011 | 4.126 | 4.174 | 3.955 | 4.039 | 497,780 | -0.09(-2.12%) |
Nov 28, 2011 | 4.045 | 4.135 | 4.045 | 4.126 | 436,772 | +0.17(+4.42%) |
Nov 25, 2011 | 3.997 | 4.045 | 3.951 | 3.951 | 135,758 | -0.05(-1.20%) |
Nov 23, 2011 | 4.063 | 4.111 | 3.991 | 4.000 | 277,616 | -0.10(-2.50%) |
Nov 22, 2011 | 4.120 | 4.141 | 4.081 | 4.102 | 199,651 | -0.02(-0.58%) |
Nov 21, 2011 | 4.105 | 4.150 | 4.030 | 4.126 | 330,213 | -0.03(-0.72%) |
Nov 18, 2011 | 4.141 | 4.183 | 4.075 | 4.156 | 425,968 | +0.02(+0.51%) |
Nov 17, 2011 | 4.150 | 4.177 | 4.117 | 4.135 | 403,304 | -0.01(-0.29%) |
Nov 16, 2011 | 4.102 | 4.216 | 4.075 | 4.147 | 669,069 | +0.02(+0.58%) |
Nov 15, 2011 | 4.054 | 4.135 | 4.042 | 4.123 | 446,870 | +0.04(+0.96%) |
Nov 14, 2011 | 4.180 | 4.198 | 4.057 | 4.084 | 244,183 | -0.12(-2.93%) |
Nov 11, 2011 | 4.165 | 4.216 | 4.159 | 4.207 | 308,754 | +0.08(+1.97%) |
Nov 10, 2011 | 4.162 | 4.204 | 4.096 | 4.126 | 260,104 | +0.02(+0.44%) |
Nov 09, 2011 | 4.150 | 4.228 | 4.099 | 4.108 | 500,038 | -0.10(-2.36%) |
Nov 08, 2011 | 4.111 | 4.253 | 4.070 | 4.207 | 373,736 | +0.11(+2.72%) |
Nov 07, 2011 | 4.111 | 4.153 | 3.991 | 4.096 | 456,499 | -0.03(-0.66%) |
Nov 04, 2011 | 3.924 | 4.256 | 3.726 | 4.123 | 249,151 | -0.08(-1.79%) |
Nov 03, 2011 | 4.201 | 4.261 | 4.162 | 4.198 | 331,415 | +0.02(+0.50%) |
Nov 02, 2011 | 4.144 | 4.222 | 4.111 | 4.177 | 261,320 | +0.08(+1.99%) |
Nov 01, 2011 | 4.147 | 4.225 | 4.036 | 4.096 | 273,874 | -0.12(-2.93%) |
Oct 31, 2011 | 4.250 | 4.265 | 4.210 | 4.219 | 283,738 | -0.02(-0.43%) |
Oct 28, 2011 | 4.289 | 4.367 | 4.198 | 4.238 | 490,598 | -0.06(-1.40%) |
Oct 27, 2011 | 4.165 | 4.307 | 4.150 | 4.298 | 834,283 | +0.23(+5.78%) |
Oct 26, 2011 | 4.159 | 4.162 | 3.951 | 4.063 | 494,613 | -0.05(-1.32%) |
Oct 25, 2011 | 4.138 | 4.153 | 4.045 | 4.117 | 358,609 | -0.04(-1.01%) |
Oct 24, 2011 | 4.132 | 4.171 | 4.129 | 4.159 | 325,000 | +0.02(+0.58%) |
Oct 21, 2011 | 4.078 | 4.144 | 3.997 | 4.135 | 505,115 | +0.11(+2.85%) |
Oct 20, 2011 | 3.948 | 4.066 | 3.882 | 4.021 | 314,109 | +0.08(+1.91%) |
Oct 19, 2011 | 3.994 | 4.057 | 3.912 | 3.945 | 310,643 | -0.07(-1.65%) |
Oct 18, 2011 | 3.906 | 4.033 | 3.897 | 4.012 | 348,604 | +0.12(+3.02%) |
Oct 17, 2011 | 3.982 | 3.982 | 3.879 | 3.894 | 296,037 | -0.13(-3.15%) |
Oct 14, 2011 | 3.948 | 4.021 | 3.909 | 4.021 | 378,461 | +0.11(+2.69%) |
Oct 13, 2011 | 3.936 | 3.973 | 3.861 | 3.915 | 311,845 | -0.03(-0.69%) |
Oct 12, 2011 | 3.951 | 4.009 | 3.885 | 3.942 | 334,048 | +0.03(+0.85%) |
Oct 11, 2011 | 3.834 | 3.915 | 3.807 | 3.909 | 228,428 | +0.03(+0.78%) |
Oct 10, 2011 | 3.801 | 3.894 | 3.747 | 3.879 | 343,265 | +0.14(+3.70%) |
Oct 07, 2011 | 3.840 | 3.840 | 3.723 | 3.741 | 425,075 | -0.10(-2.59%) |
Oct 06, 2011 | 3.801 | 3.852 | 3.795 | 3.840 | 361,288 | +0.07(+1.76%) |
Oct 05, 2011 | 3.870 | 3.897 | 3.689 | 3.774 | 524,638 | -0.10(-2.49%) |
Oct 04, 2011 | 3.626 | 3.888 | 3.551 | 3.870 | 782,532 | +0.19(+5.16%) |