Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.821 | 4.840 | 4.759 | 4.759 | 111,033 | -0.02(-0.46%) |
Jan 30, 2012 | 4.790 | 4.790 | 4.740 | 4.780 | 92,044 | -0.02(-0.39%) |
Jan 27, 2012 | 4.718 | 4.799 | 4.696 | 4.799 | 71,489 | +0.10(+2.19%) |
Jan 26, 2012 | 4.672 | 4.696 | 4.656 | 4.696 | 101,696 | +0.03(+0.73%) |
Jan 25, 2012 | 4.644 | 4.668 | 4.597 | 4.662 | 117,039 | +0.03(+0.74%) |
Jan 24, 2012 | 4.634 | 4.637 | 4.600 | 4.628 | 100,314 | +0.00(+0.00%) |
Jan 23, 2012 | 4.628 | 4.631 | 4.594 | 4.628 | 148,950 | +0.02(+0.36%) |
Jan 20, 2012 | 4.616 | 4.616 | 4.581 | 4.612 | 92,591 | +0.01(+0.18%) |
Jan 19, 2012 | 4.606 | 4.609 | 4.578 | 4.603 | 64,535 | +0.02(+0.34%) |
Jan 18, 2012 | 4.572 | 4.588 | 4.553 | 4.588 | 98,356 | +0.04(+0.89%) |
Jan 17, 2012 | 4.538 | 4.583 | 4.520 | 4.547 | 40,550 | +0.03(+0.76%) |
Jan 13, 2012 | 4.541 | 4.541 | 4.491 | 4.513 | 87,414 | +0.00(+0.00%) |
Jan 12, 2012 | 4.572 | 4.572 | 4.510 | 4.513 | 53,423 | -0.03(-0.62%) |
Jan 11, 2012 | 4.569 | 4.569 | 4.525 | 4.541 | 88,105 | +0.00(+0.07%) |
Jan 10, 2012 | 4.612 | 4.612 | 4.538 | 4.538 | 123,238 | -0.02(-0.41%) |
Jan 09, 2012 | 4.603 | 4.609 | 4.519 | 4.556 | 97,709 | -0.02(-0.34%) |
Jan 06, 2012 | 4.584 | 4.591 | 4.538 | 4.572 | 158,329 | +0.02(+0.55%) |
Jan 05, 2012 | 4.591 | 4.591 | 4.516 | 4.547 | 125,839 | -0.01(-0.27%) |
Jan 04, 2012 | 4.563 | 4.563 | 4.529 | 4.560 | 24,245 | +0.14(+3.17%) |
Dec 30, 2011 | 4.426 | 4.482 | 4.413 | 4.420 | 145,256 | -0.01(-0.21%) |
Dec 29, 2011 | 4.417 | 4.457 | 4.413 | 4.429 | 79,682 | +0.01(+0.28%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.417 | 4.417 | 76,248 | -0.06(-1.25%) |
Dec 27, 2011 | 4.507 | 4.507 | 4.469 | 4.473 | 112,531 | -0.02(-0.48%) |
Dec 23, 2011 | 4.463 | 4.544 | 4.457 | 4.494 | 50,636 | +0.17(+3.88%) |
Dec 21, 2011 | 4.385 | 4.398 | 4.320 | 4.326 | 49,272 | -0.04(-1.00%) |
Dec 20, 2011 | 4.395 | 4.407 | 4.345 | 4.370 | 126,685 | +0.05(+1.15%) |
Dec 19, 2011 | 4.379 | 4.382 | 4.283 | 4.320 | 72,531 | +0.00(+0.00%) |
Dec 16, 2011 | 4.385 | 4.385 | 4.320 | 4.320 | 62,040 | -0.01(-0.29%) |
Dec 15, 2011 | 4.345 | 4.345 | 4.267 | 4.333 | 100,458 | +0.06(+1.38%) |
Dec 14, 2011 | 4.283 | 4.292 | 4.233 | 4.273 | 130,131 | +0.01(+0.15%) |
Dec 13, 2011 | 4.323 | 4.370 | 4.258 | 4.267 | 129,932 | +0.02(+0.51%) |
Dec 12, 2011 | 4.429 | 4.429 | 4.217 | 4.245 | 139,838 | -0.19(-4.34%) |
Dec 09, 2011 | 4.488 | 4.488 | 4.413 | 4.438 | 94,835 | +0.04(+0.86%) |
Dec 08, 2011 | 4.516 | 4.519 | 4.389 | 4.401 | 51,124 | -0.11(-2.42%) |
Dec 07, 2011 | 4.541 | 4.541 | 4.497 | 4.510 | 70,702 | -0.03(-0.68%) |
Dec 06, 2011 | 4.538 | 4.544 | 4.519 | 4.541 | 106,840 | +0.02(+0.41%) |
Dec 05, 2011 | 4.516 | 4.541 | 4.507 | 4.522 | 104,921 | +0.05(+1.04%) |
Dec 02, 2011 | 4.460 | 4.494 | 4.448 | 4.476 | 176,536 | +0.07(+1.55%) |
Dec 01, 2011 | 4.404 | 4.426 | 4.392 | 4.407 | 108,776 | +0.03(+0.71%) |
Nov 30, 2011 | 4.329 | 4.395 | 4.305 | 4.376 | 128,684 | +0.14(+3.38%) |
Nov 29, 2011 | 4.252 | 4.280 | 4.233 | 4.233 | 101,233 | -0.01(-0.15%) |
Nov 28, 2011 | 4.298 | 4.342 | 4.214 | 4.239 | 96,549 | +0.04(+0.89%) |
Nov 25, 2011 | 4.214 | 4.233 | 4.202 | 4.202 | 19,783 | +0.01(+0.22%) |
Nov 23, 2011 | 4.252 | 4.252 | 4.174 | 4.193 | 88,929 | -0.09(-2.11%) |
Nov 22, 2011 | 4.329 | 4.329 | 4.261 | 4.283 | 58,352 | +0.03(+0.73%) |
Nov 21, 2011 | 4.357 | 4.357 | 4.252 | 4.252 | 57,873 | -0.13(-3.05%) |
Nov 18, 2011 | 4.426 | 4.429 | 4.376 | 4.385 | 69,354 | +0.04(+0.86%) |
Nov 17, 2011 | 4.394 | 4.412 | 4.327 | 4.348 | 89,484 | -0.06(-1.31%) |
Nov 16, 2011 | 4.412 | 4.424 | 4.372 | 4.406 | 150,830 | -0.03(-0.62%) |
Nov 15, 2011 | 4.442 | 4.442 | 4.400 | 4.433 | 113,562 | -0.02(-0.41%) |
Nov 14, 2011 | 4.512 | 4.512 | 4.433 | 4.451 | 75,250 | -0.05(-1.01%) |
Nov 11, 2011 | 4.476 | 4.500 | 4.473 | 4.497 | 110,623 | +0.09(+2.07%) |
Nov 10, 2011 | 4.448 | 4.448 | 4.388 | 4.406 | 104,374 | +0.01(+0.14%) |
Nov 09, 2011 | 4.448 | 4.448 | 4.330 | 4.400 | 92,687 | -0.08(-1.69%) |
Nov 08, 2011 | 4.479 | 4.485 | 4.427 | 4.476 | 44,943 | +0.05(+1.03%) |
Nov 07, 2011 | 4.454 | 4.457 | 4.415 | 4.430 | 79,356 | +0.01(+0.27%) |
Nov 04, 2011 | 4.454 | 4.460 | 4.400 | 4.418 | 52,352 | -0.04(-0.82%) |
Nov 03, 2011 | 4.460 | 4.460 | 4.363 | 4.454 | 49,672 | +0.04(+0.89%) |
Nov 02, 2011 | 4.403 | 4.418 | 4.360 | 4.415 | 75,191 | +0.04(+0.97%) |
Nov 01, 2011 | 4.400 | 4.406 | 4.327 | 4.372 | 90,301 | -0.09(-1.97%) |
Oct 31, 2011 | 4.533 | 4.542 | 4.430 | 4.460 | 72,917 | -0.09(-2.07%) |
Oct 28, 2011 | 4.655 | 4.655 | 4.548 | 4.554 | 105,158 | -0.09(-1.90%) |
Oct 27, 2011 | 4.624 | 4.670 | 4.615 | 4.642 | 70,629 | +0.12(+2.55%) |
Oct 26, 2011 | 4.536 | 4.545 | 4.463 | 4.527 | 73,503 | +0.04(+0.95%) |
Oct 25, 2011 | 4.518 | 4.518 | 4.460 | 4.485 | 68,454 | -0.04(-0.81%) |
Oct 24, 2011 | 4.469 | 4.527 | 4.465 | 4.521 | 114,320 | +0.07(+1.50%) |
Oct 21, 2011 | 4.409 | 4.476 | 4.409 | 4.454 | 40,915 | +0.07(+1.66%) |
Oct 20, 2011 | 4.360 | 4.385 | 4.324 | 4.381 | 70,310 | +0.03(+0.63%) |
Oct 19, 2011 | 4.415 | 4.445 | 4.351 | 4.354 | 99,486 | -0.06(-1.37%) |
Oct 18, 2011 | 4.378 | 4.415 | 4.300 | 4.415 | 84,419 | +0.07(+1.61%) |
Oct 17, 2011 | 4.466 | 4.466 | 4.333 | 4.345 | 103,547 | -0.09(-1.98%) |
Oct 14, 2011 | 4.375 | 4.454 | 4.363 | 4.433 | 71,051 | +0.09(+2.10%) |
Oct 13, 2011 | 4.342 | 4.378 | 4.303 | 4.342 | 86,284 | -0.05(-1.24%) |
Oct 12, 2011 | 4.327 | 4.406 | 4.327 | 4.397 | 85,447 | +0.08(+1.97%) |
Oct 11, 2011 | 4.269 | 4.400 | 4.269 | 4.312 | 73,072 | -0.01(-0.28%) |
Oct 10, 2011 | 4.193 | 4.324 | 4.193 | 4.324 | 111,891 | +0.20(+4.86%) |
Oct 07, 2011 | 4.212 | 4.218 | 4.102 | 4.124 | 56,445 | -0.06(-1.38%) |
Oct 06, 2011 | 4.127 | 4.181 | 4.069 | 4.181 | 78,951 | +0.07(+1.70%) |
Oct 05, 2011 | 4.008 | 4.127 | 4.008 | 4.111 | 219,664 | +0.08(+1.88%) |
Oct 04, 2011 | 3.963 | 4.036 | 3.945 | 4.036 | 144,380 | +0.02(+0.38%) |
Oct 03, 2011 | 4.078 | 4.130 | 4.008 | 4.020 | 98,267 | -0.08(-2.07%) |
Sep 30, 2011 | 4.102 | 4.215 | 4.098 | 4.105 | 131,267 | -0.03(-0.81%) |
Sep 29, 2011 | 4.105 | 4.154 | 4.074 | 4.139 | 92,658 | +0.08(+2.02%) |
Sep 28, 2011 | 4.072 | 4.117 | 4.037 | 4.057 | 124,221 | -0.02(-0.37%) |
Sep 27, 2011 | 4.093 | 4.121 | 4.072 | 4.072 | 56,735 | +0.07(+1.74%) |
Sep 26, 2011 | 3.975 | 4.014 | 3.938 | 4.002 | 62,703 | +0.05(+1.31%) |
Sep 23, 2011 | 3.932 | 3.987 | 3.932 | 3.951 | 68,079 | +0.02(+0.46%) |
Sep 22, 2011 | 3.996 | 4.014 | 3.899 | 3.932 | 124,942 | -0.20(-4.85%) |
Sep 21, 2011 | 4.181 | 4.224 | 4.133 | 4.133 | 71,595 | -0.07(-1.66%) |
Sep 20, 2011 | 4.202 | 4.236 | 4.175 | 4.202 | 129,764 | +0.00(+0.00%) |
Sep 19, 2011 | 4.193 | 4.209 | 4.142 | 4.202 | 100,482 | -0.02(-0.57%) |
Sep 16, 2011 | 4.227 | 4.254 | 4.212 | 4.227 | 79,821 | +0.00(+0.00%) |
Sep 15, 2011 | 4.178 | 4.227 | 4.178 | 4.227 | 75,725 | +0.07(+1.75%) |
Sep 14, 2011 | 4.105 | 4.160 | 4.081 | 4.154 | 111,278 | +0.06(+1.41%) |
Sep 13, 2011 | 4.072 | 4.096 | 4.034 | 4.096 | 66,279 | +0.04(+0.97%) |
Sep 12, 2011 | 4.051 | 4.069 | 4.008 | 4.057 | 113,536 | -0.03(-0.74%) |
Sep 09, 2011 | 4.151 | 4.160 | 4.051 | 4.087 | 141,477 | -0.10(-2.39%) |
Sep 08, 2011 | 4.163 | 4.202 | 4.151 | 4.187 | 208,841 | +0.01(+0.15%) |
Sep 07, 2011 | 4.166 | 4.181 | 4.133 | 4.181 | 107,897 | +0.06(+1.40%) |
Sep 06, 2011 | 4.133 | 4.139 | 4.054 | 4.124 | 224,894 | -0.06(-1.45%) |
Sep 02, 2011 | 4.218 | 4.233 | 4.184 | 4.184 | 169,194 | -0.08(-1.78%) |
Sep 01, 2011 | 4.260 | 4.272 | 4.230 | 4.260 | 231,746 | +0.02(+0.36%) |
Aug 31, 2011 | 4.224 | 4.275 | 4.224 | 4.245 | 237,121 | +0.04(+0.94%) |
Aug 30, 2011 | 4.148 | 4.205 | 4.142 | 4.205 | 97,595 | +0.02(+0.43%) |
Aug 29, 2011 | 4.124 | 4.187 | 4.124 | 4.187 | 172,377 | +0.09(+2.30%) |
Aug 26, 2011 | 4.063 | 4.121 | 4.026 | 4.093 | 183,807 | +0.03(+0.67%) |
Aug 25, 2011 | 4.160 | 4.175 | 4.036 | 4.066 | 90,878 | -0.06(-1.47%) |
Aug 24, 2011 | 4.136 | 4.172 | 4.079 | 4.127 | 276,224 | +0.01(+0.22%) |
Aug 23, 2011 | 4.054 | 4.117 | 4.036 | 4.117 | 164,840 | +0.10(+2.42%) |
Aug 22, 2011 | 4.082 | 4.112 | 4.012 | 4.020 | 181,896 | -0.02(-0.51%) |
Aug 19, 2011 | 4.006 | 4.071 | 3.958 | 4.041 | 283,846 | -0.05(-1.16%) |
Aug 18, 2011 | 4.139 | 4.139 | 4.056 | 4.088 | 221,004 | -0.15(-3.49%) |
Aug 17, 2011 | 4.201 | 4.245 | 4.198 | 4.236 | 175,774 | +0.04(+0.92%) |
Aug 16, 2011 | 4.230 | 4.230 | 4.186 | 4.198 | 184,132 | -0.06(-1.39%) |
Aug 15, 2011 | 4.103 | 4.260 | 4.103 | 4.257 | 302,089 | +0.19(+4.65%) |
Aug 12, 2011 | 4.080 | 4.094 | 4.059 | 4.068 | 240,411 | +0.00(+0.07%) |
Aug 11, 2011 | 3.896 | 4.082 | 3.896 | 4.065 | 347,539 | +0.18(+4.72%) |
Aug 10, 2011 | 4.029 | 4.029 | 3.876 | 3.881 | 440,139 | -0.21(-5.20%) |
Aug 09, 2011 | 4.006 | 4.094 | 3.846 | 4.094 | 359,345 | +0.24(+6.21%) |
Aug 08, 2011 | 4.006 | 4.020 | 3.816 | 3.855 | 198,364 | -0.31(-7.45%) |
Aug 05, 2011 | 4.236 | 4.263 | 3.884 | 4.165 | 343,037 | -0.01(-0.28%) |
Aug 04, 2011 | 4.425 | 4.425 | 4.177 | 4.177 | 282,997 | -0.27(-6.18%) |
Aug 03, 2011 | 4.461 | 4.490 | 4.384 | 4.452 | 182,052 | -0.01(-0.20%) |
Aug 02, 2011 | 4.558 | 4.558 | 4.437 | 4.461 | 180,422 | -0.11(-2.46%) |
Aug 01, 2011 | 4.594 | 4.691 | 4.517 | 4.573 | 175,483 | +0.03(+0.72%) |
Jul 29, 2011 | 4.558 | 4.570 | 4.499 | 4.541 | 150,478 | -0.04(-0.90%) |
Jul 28, 2011 | 4.600 | 4.600 | 4.535 | 4.582 | 103,704 | -0.01(-0.32%) |
Jul 27, 2011 | 4.674 | 4.674 | 4.585 | 4.597 | 93,732 | -0.09(-2.02%) |
Jul 26, 2011 | 4.691 | 4.700 | 4.659 | 4.691 | 39,960 | +0.02(+0.38%) |
Jul 25, 2011 | 4.671 | 4.709 | 4.653 | 4.674 | 120,855 | -0.04(-0.94%) |
Jul 22, 2011 | 4.709 | 4.718 | 4.703 | 4.718 | 48,062 | +0.03(+0.70%) |
Jul 21, 2011 | 4.638 | 4.694 | 4.638 | 4.685 | 43,133 | +0.06(+1.40%) |
Jul 20, 2011 | 4.623 | 4.647 | 4.612 | 4.621 | 169,272 | +0.00(+0.00%) |
Jul 19, 2011 | 4.576 | 4.621 | 4.576 | 4.621 | 118,994 | +0.07(+1.56%) |
Jul 18, 2011 | 4.579 | 4.579 | 4.511 | 4.550 | 126,683 | -0.04(-0.97%) |
Jul 15, 2011 | 4.612 | 4.618 | 4.579 | 4.594 | 169,932 | -0.00(-0.06%) |
Jul 14, 2011 | 4.582 | 4.662 | 4.582 | 4.597 | 110,463 | +0.01(+0.32%) |
Jul 13, 2011 | 4.588 | 4.626 | 4.564 | 4.582 | 156,634 | +0.00(+0.00%) |
Jul 12, 2011 | 4.576 | 4.612 | 4.576 | 4.582 | 99,841 | -0.03(-0.64%) |
Jul 11, 2011 | 4.653 | 4.653 | 4.597 | 4.612 | 172,107 | -0.08(-1.70%) |
Jul 08, 2011 | 4.712 | 4.712 | 4.671 | 4.691 | 129,271 | -0.05(-1.00%) |
Jul 07, 2011 | 4.745 | 4.748 | 4.730 | 4.739 | 228,795 | +0.01(+0.31%) |
Jul 06, 2011 | 4.721 | 4.724 | 4.668 | 4.724 | 169,678 | -0.02(-0.47%) |
Jul 05, 2011 | 4.774 | 4.774 | 4.721 | 4.746 | 153,052 | -0.02(-0.46%) |
Jul 01, 2011 | 4.727 | 4.768 | 4.715 | 4.768 | 40,146 | +0.04(+0.88%) |
Jun 30, 2011 | 4.680 | 4.730 | 4.680 | 4.727 | 130,719 | +0.07(+1.46%) |
Jun 29, 2011 | 4.588 | 4.659 | 4.588 | 4.659 | 138,574 | +0.08(+1.74%) |
Jun 28, 2011 | 4.550 | 4.584 | 4.541 | 4.579 | 72,042 | +0.06(+1.24%) |
Jun 27, 2011 | 4.514 | 4.537 | 4.470 | 4.523 | 109,238 | +0.01(+0.13%) |
Jun 24, 2011 | 4.570 | 4.570 | 4.502 | 4.517 | 156,144 | -0.05(-1.16%) |
Jun 23, 2011 | 4.558 | 4.570 | 4.496 | 4.570 | 179,136 | -0.02(-0.51%) |
Jun 22, 2011 | 4.576 | 4.629 | 4.570 | 4.594 | 154,956 | +0.01(+0.13%) |
Jun 21, 2011 | 4.541 | 4.603 | 4.541 | 4.588 | 42,625 | +0.05(+1.17%) |
Jun 20, 2011 | 4.538 | 4.547 | 4.535 | 4.535 | 67,167 | -0.01(-0.26%) |
Jun 17, 2011 | 4.532 | 4.570 | 4.532 | 4.547 | 125,266 | +0.04(+0.79%) |
Jun 16, 2011 | 4.485 | 4.517 | 4.473 | 4.511 | 154,056 | +0.01(+0.26%) |
Jun 15, 2011 | 4.609 | 4.609 | 4.496 | 4.499 | 161,573 | -0.14(-2.93%) |
Jun 14, 2011 | 4.585 | 4.644 | 4.585 | 4.635 | 91,452 | +0.07(+1.55%) |
Jun 13, 2011 | 4.564 | 4.570 | 4.544 | 4.564 | 114,560 | -0.01(-0.19%) |
Jun 10, 2011 | 4.629 | 4.629 | 4.544 | 4.573 | 174,245 | -0.07(-1.53%) |
Jun 09, 2011 | 4.635 | 4.650 | 4.600 | 4.644 | 86,473 | +0.02(+0.45%) |
Jun 08, 2011 | 4.632 | 4.641 | 4.609 | 4.623 | 80,421 | -0.02(-0.38%) |
Jun 07, 2011 | 4.626 | 4.668 | 4.621 | 4.641 | 67,326 | +0.04(+0.90%) |
Jun 06, 2011 | 4.638 | 4.638 | 4.585 | 4.600 | 113,240 | -0.04(-0.95%) |
Jun 03, 2011 | 4.609 | 4.653 | 4.603 | 4.644 | 38,049 | +0.05(+1.16%) |
May 24, 2011 | 4.632 | 4.656 | 4.570 | 4.591 | 134,359 | -0.05(-1.02%) |
May 23, 2011 | 4.677 | 4.677 | 4.629 | 4.638 | 89,987 | -0.07(-1.57%) |
May 20, 2011 | 4.700 | 4.715 | 4.677 | 4.712 | 144,077 | +0.02(+0.50%) |
May 19, 2011 | 4.700 | 4.700 | 4.668 | 4.689 | 57,959 | -0.01(-0.12%) |
May 18, 2011 | 4.651 | 4.694 | 4.651 | 4.694 | 218,137 | +0.06(+1.31%) |
May 17, 2011 | 4.613 | 4.660 | 4.613 | 4.634 | 97,322 | -0.00(-0.06%) |
May 16, 2011 | 4.651 | 4.665 | 4.628 | 4.636 | 127,201 | -0.01(-0.12%) |
May 13, 2011 | 4.697 | 4.700 | 4.605 | 4.642 | 91,534 | -0.04(-0.80%) |
May 12, 2011 | 4.665 | 4.694 | 4.649 | 4.680 | 166,570 | -0.01(-0.31%) |
May 11, 2011 | 4.709 | 4.738 | 4.622 | 4.694 | 279,613 | -0.04(-0.92%) |
May 10, 2011 | 4.738 | 4.738 | 4.691 | 4.738 | 80,616 | +0.02(+0.49%) |
May 09, 2011 | 4.680 | 4.715 | 4.639 | 4.715 | 81,933 | +0.03(+0.74%) |
May 06, 2011 | 4.665 | 4.691 | 4.634 | 4.680 | 36,382 | +0.03(+0.62%) |
May 05, 2011 | 4.686 | 4.712 | 4.610 | 4.651 | 107,898 | -0.06(-1.29%) |
May 04, 2011 | 4.723 | 4.738 | 4.686 | 4.712 | 87,520 | -0.02(-0.49%) |
May 03, 2011 | 4.729 | 4.735 | 4.686 | 4.735 | 88,108 | -0.01(-0.24%) |
May 02, 2011 | 4.746 | 4.746 | 4.729 | 4.746 | 89,218 | -0.02(-0.33%) |
Apr 29, 2011 | 4.767 | 4.767 | 4.733 | 4.762 | 69,113 | -0.01(-0.16%) |
Apr 28, 2011 | 4.717 | 4.769 | 4.691 | 4.769 | 100,063 | +0.05(+1.17%) |
Apr 27, 2011 | 4.709 | 4.735 | 4.668 | 4.715 | 118,194 | +0.00(+0.06%) |
Apr 26, 2011 | 4.680 | 4.712 | 4.654 | 4.712 | 66,222 | +0.03(+0.68%) |
Apr 25, 2011 | 4.657 | 4.683 | 4.655 | 4.680 | 56,697 | +0.02(+0.37%) |
Apr 21, 2011 | 4.631 | 4.683 | 4.619 | 4.662 | 89,757 | +0.05(+1.13%) |
Apr 20, 2011 | 4.573 | 4.628 | 4.573 | 4.610 | 82,365 | +0.08(+1.72%) |
Apr 19, 2011 | 4.529 | 4.564 | 4.518 | 4.532 | 74,081 | -0.01(-0.25%) |
Apr 18, 2011 | 4.541 | 4.544 | 4.469 | 4.544 | 106,850 | -0.02(-0.38%) |
Apr 15, 2011 | 4.558 | 4.564 | 4.547 | 4.561 | 66,866 | -0.00(-0.06%) |
Apr 14, 2011 | 4.576 | 4.590 | 4.550 | 4.564 | 193,441 | -0.04(-0.82%) |
Apr 13, 2011 | 4.570 | 4.622 | 4.570 | 4.602 | 77,846 | +0.04(+0.82%) |
Apr 12, 2011 | 4.579 | 4.605 | 4.550 | 4.564 | 82,939 | -0.05(-1.00%) |
Apr 11, 2011 | 4.628 | 4.634 | 4.590 | 4.610 | 77,227 | -0.01(-0.31%) |
Apr 08, 2011 | 4.625 | 4.636 | 4.607 | 4.625 | 95,195 | +0.00(+0.06%) |
Apr 07, 2011 | 4.625 | 4.634 | 4.618 | 4.622 | 79,129 | -0.00(-0.06%) |
Apr 06, 2011 | 4.642 | 4.642 | 4.605 | 4.625 | 85,570 | +0.01(+0.25%) |
Apr 05, 2011 | 4.634 | 4.634 | 4.602 | 4.613 | 117,344 | -0.01(-0.19%) |
Apr 04, 2011 | 4.602 | 4.654 | 4.602 | 4.622 | 87,026 | +0.01(+0.31%) |
Apr 01, 2011 | 4.599 | 4.619 | 4.587 | 4.608 | 52,196 | +0.02(+0.44%) |
Mar 31, 2011 | 4.538 | 4.596 | 4.512 | 4.587 | 410,047 | +0.04(+0.95%) |
Mar 30, 2011 | 4.489 | 4.547 | 4.469 | 4.544 | 80,826 | +0.08(+1.68%) |
Mar 29, 2011 | 4.440 | 4.472 | 4.436 | 4.469 | 108,624 | +0.02(+0.52%) |
Mar 28, 2011 | 4.440 | 4.451 | 4.405 | 4.446 | 155,821 | +0.00(+0.00%) |
Mar 25, 2011 | 4.434 | 4.469 | 4.420 | 4.446 | 39,597 | +0.00(+0.07%) |
Mar 24, 2011 | 4.399 | 4.457 | 4.399 | 4.443 | 53,250 | +0.04(+0.99%) |
Mar 23, 2011 | 4.373 | 4.414 | 4.367 | 4.399 | 90,051 | +0.02(+0.46%) |
Mar 22, 2011 | 4.385 | 4.389 | 4.367 | 4.379 | 135,135 | +0.01(+0.33%) |
Mar 21, 2011 | 4.365 | 4.396 | 4.362 | 4.365 | 146,299 | +0.06(+1.34%) |
Mar 18, 2011 | 4.292 | 4.312 | 4.272 | 4.307 | 105,823 | +0.05(+1.09%) |
Mar 17, 2011 | 4.286 | 4.286 | 4.223 | 4.260 | 43,590 | +0.04(+0.89%) |
Mar 16, 2011 | 4.286 | 4.286 | 4.214 | 4.223 | 42,176 | -0.05(-1.22%) |
Mar 15, 2011 | 4.265 | 4.416 | 4.258 | 4.275 | 265,759 | -0.14(-3.21%) |
Mar 14, 2011 | 4.425 | 4.425 | 4.344 | 4.416 | 72,591 | -0.03(-0.72%) |
Mar 11, 2011 | 4.446 | 4.469 | 4.411 | 4.448 | 87,976 | -0.01(-0.13%) |
Mar 10, 2011 | 4.472 | 4.472 | 4.422 | 4.454 | 130,724 | -0.03(-0.71%) |
Mar 09, 2011 | 4.495 | 4.495 | 4.454 | 4.486 | 54,886 | -0.02(-0.45%) |
Mar 08, 2011 | 4.469 | 4.506 | 4.454 | 4.506 | 72,017 | +0.03(+0.65%) |
Mar 07, 2011 | 4.492 | 4.498 | 4.457 | 4.477 | 143,972 | -0.02(-0.39%) |
Mar 04, 2011 | 4.477 | 4.495 | 4.469 | 4.495 | 170,833 | +0.02(+0.45%) |
Mar 03, 2011 | 4.448 | 4.474 | 4.448 | 4.474 | 82,507 | +0.04(+0.85%) |
Mar 02, 2011 | 4.440 | 4.448 | 4.414 | 4.437 | 54,969 | -0.01(-0.26%) |
Mar 01, 2011 | 4.460 | 4.469 | 4.434 | 4.448 | 179,321 | -0.01(-0.13%) |
Feb 28, 2011 | 4.460 | 4.466 | 4.431 | 4.454 | 266,226 | +0.01(+0.13%) |
Feb 25, 2011 | 4.385 | 4.448 | 4.385 | 4.448 | 50,516 | +0.07(+1.52%) |
Feb 24, 2011 | 4.425 | 4.425 | 4.356 | 4.382 | 49,254 | -0.02(-0.53%) |
Feb 23, 2011 | 4.408 | 4.434 | 4.353 | 4.405 | 104,354 | -0.00(-0.07%) |
Feb 22, 2011 | 4.405 | 4.457 | 4.388 | 4.408 | 90,780 | -0.05(-1.10%) |
Feb 18, 2011 | 4.495 | 4.495 | 4.422 | 4.457 | 190,703 | -0.02(-0.39%) |
Feb 17, 2011 | 4.452 | 4.486 | 4.426 | 4.474 | 362,620 | +0.02(+0.44%) |
Feb 16, 2011 | 4.415 | 4.455 | 4.409 | 4.455 | 230,373 | +0.04(+0.83%) |
Feb 15, 2011 | 4.409 | 4.438 | 4.398 | 4.418 | 235,224 | -0.01(-0.32%) |
Feb 14, 2011 | 4.424 | 4.463 | 4.424 | 4.432 | 360,254 | -0.02(-0.38%) |
Feb 11, 2011 | 4.469 | 4.520 | 4.418 | 4.449 | 608,600 | +0.10(+2.21%) |
Feb 10, 2011 | 4.356 | 4.375 | 4.333 | 4.353 | 82,705 | -0.01(-0.13%) |
Feb 09, 2011 | 4.361 | 4.375 | 4.337 | 4.359 | 83,422 | +0.01(+0.19%) |
Feb 08, 2011 | 4.344 | 4.353 | 4.325 | 4.350 | 36,367 | +0.02(+0.46%) |
Feb 07, 2011 | 4.288 | 4.333 | 4.282 | 4.330 | 60,664 | +0.05(+1.19%) |
Feb 04, 2011 | 4.291 | 4.291 | 4.277 | 4.279 | 60,480 | +0.00(+0.07%) |
Feb 03, 2011 | 4.299 | 4.299 | 4.262 | 4.276 | 41,996 | -0.02(-0.53%) |
Feb 02, 2011 | 4.299 | 4.342 | 4.288 | 4.299 | 67,162 | -0.03(-0.59%) |