Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.303 | 5.312 | 5.250 | 5.250 | 11,952 | +0.03(+0.62%) |
Jan 30, 2012 | 5.267 | 5.312 | 5.176 | 5.217 | 21,981 | -0.09(-1.78%) |
Jan 27, 2012 | 5.312 | 5.312 | 5.312 | 5.312 | 3,330 | -0.06(-1.10%) |
Jan 26, 2012 | 5.344 | 5.468 | 5.344 | 5.371 | 4,733 | +0.05(+0.89%) |
Jan 25, 2012 | 4.821 | 5.590 | 4.821 | 5.323 | 71,236 | +0.51(+10.70%) |
Jan 20, 2012 | 4.767 | 4.809 | 4.809 | 4.809 | 2,028 | +0.00(+0.06%) |
Jan 18, 2012 | 4.806 | 4.806 | 4.806 | 4.806 | 3,043 | +0.12(+2.64%) |
Jan 17, 2012 | 4.682 | 4.682 | 4.682 | 4.682 | 436 | -0.12(-2.57%) |
Jan 13, 2012 | 4.821 | 4.880 | 4.732 | 4.806 | 11,868 | +0.01(+0.31%) |
Jan 11, 2012 | 4.673 | 4.791 | 4.791 | 4.791 | 2,705 | +0.06(+1.25%) |
Jan 10, 2012 | 4.717 | 4.756 | 4.628 | 4.732 | 19,875 | +0.09(+1.91%) |
Jan 09, 2012 | 4.599 | 4.673 | 4.557 | 4.643 | 8,480 | +0.05(+1.09%) |
Jan 06, 2012 | 4.555 | 4.628 | 4.555 | 4.593 | 3,644 | -0.11(-2.33%) |
Jan 05, 2012 | 4.593 | 4.800 | 4.569 | 4.702 | 3,800 | +0.03(+0.63%) |
Jan 03, 2012 | 5.081 | 4.673 | 4.673 | 4.673 | 17,920 | -0.25(-5.10%) |
Dec 30, 2011 | 4.702 | 4.930 | 4.484 | 4.924 | 23,411 | +0.49(+10.97%) |
Dec 29, 2011 | 4.484 | 4.492 | 4.436 | 4.437 | 7,398 | -0.08(-1.87%) |
Dec 28, 2011 | 4.596 | 4.596 | 4.333 | 4.522 | 10,022 | -0.07(-1.42%) |
Dec 27, 2011 | 4.614 | 4.696 | 4.587 | 4.587 | 5,240 | +0.00(+0.00%) |
Dec 23, 2011 | 4.620 | 4.620 | 4.436 | 4.587 | 10,306 | +0.00(+0.00%) |
Dec 21, 2011 | 4.584 | 4.625 | 4.436 | 4.587 | 15,286 | +0.01(+0.26%) |
Dec 20, 2011 | 4.407 | 4.614 | 4.392 | 4.575 | 14,813 | +0.28(+6.62%) |
Dec 19, 2011 | 4.291 | 4.291 | 4.291 | 4.291 | 906 | +0.06(+1.40%) |
Dec 16, 2011 | 4.232 | 4.232 | 4.232 | 4.232 | 338 | +0.00(+0.07%) |
Dec 15, 2011 | 4.229 | 4.229 | 4.229 | 4.229 | 541 | -0.14(-3.18%) |
Dec 13, 2011 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.08(+1.86%) |
Dec 12, 2011 | 4.291 | 4.318 | 4.217 | 4.288 | 24,443 | +0.01(+0.28%) |
Dec 09, 2011 | 4.469 | 4.469 | 4.277 | 4.277 | 11,415 | -0.16(-3.60%) |
Dec 08, 2011 | 4.333 | 4.442 | 4.333 | 4.436 | 29,555 | +0.04(+0.87%) |
Dec 07, 2011 | 4.395 | 4.398 | 4.386 | 4.398 | 26,007 | +0.00(+0.00%) |
Dec 06, 2011 | 4.207 | 4.398 | 4.207 | 4.398 | 21,685 | +0.22(+5.26%) |
Dec 05, 2011 | 4.178 | 4.178 | 4.178 | 4.178 | 341 | +0.03(+0.78%) |
Dec 02, 2011 | 4.345 | 4.345 | 4.134 | 4.146 | 13,077 | -0.22(-4.97%) |
Dec 01, 2011 | 4.392 | 4.398 | 4.363 | 4.363 | 3,598 | -0.03(-0.67%) |
Nov 30, 2011 | 4.398 | 4.398 | 4.392 | 4.392 | 3,820 | +0.05(+1.22%) |
Nov 28, 2011 | 4.275 | 4.339 | 4.339 | 4.339 | 1,364 | +0.03(+0.61%) |
Nov 22, 2011 | 4.213 | 4.313 | 4.313 | 4.313 | 1,364 | -0.16(-3.54%) |
Nov 21, 2011 | 4.480 | 4.480 | 4.471 | 4.471 | 4,775 | -0.09(-1.93%) |
Nov 18, 2011 | 4.260 | 4.559 | 4.251 | 4.559 | 4,932 | +0.20(+4.64%) |
Nov 15, 2011 | 4.357 | 4.357 | 4.357 | 4.357 | 3,069 | -0.35(-7.40%) |
Nov 10, 2011 | 4.345 | 4.705 | 4.705 | 4.705 | 1,023 | +0.45(+10.67%) |
Nov 09, 2011 | 4.354 | 4.354 | 4.251 | 4.251 | 3,250 | -0.18(-3.97%) |
Nov 08, 2011 | 4.298 | 4.427 | 4.298 | 4.427 | 3,311 | +0.14(+3.35%) |
Nov 07, 2011 | 4.283 | 4.283 | 4.283 | 4.283 | 341 | -0.16(-3.56%) |
Nov 04, 2011 | 4.433 | 4.442 | 4.254 | 4.442 | 5,450 | +0.10(+2.33%) |
Nov 03, 2011 | 4.263 | 4.341 | 4.263 | 4.341 | 1,023 | -0.09(-1.95%) |
Nov 02, 2011 | 4.415 | 4.427 | 4.415 | 4.427 | 1,705 | +0.00(+0.00%) |
Nov 01, 2011 | 4.412 | 4.427 | 4.412 | 4.427 | 2,046 | -0.01(-0.33%) |
Oct 31, 2011 | 4.427 | 4.442 | 4.412 | 4.442 | 18,077 | +0.03(+0.66%) |
Oct 28, 2011 | 4.407 | 4.412 | 4.407 | 4.412 | 3,751 | +0.01(+0.33%) |
Oct 27, 2011 | 4.433 | 4.442 | 4.392 | 4.398 | 27,501 | +0.08(+1.83%) |
Oct 20, 2011 | 4.319 | 4.319 | 4.319 | 4.319 | 682 | -0.02(-0.51%) |
Oct 19, 2011 | 4.324 | 4.427 | 4.324 | 4.341 | 12,961 | -0.05(-1.23%) |
Oct 18, 2011 | 4.506 | 4.506 | 4.295 | 4.395 | 10,941 | -0.08(-1.70%) |
Oct 17, 2011 | 5.207 | 5.207 | 4.471 | 4.471 | 7,616 | -0.07(-1.61%) |
Oct 13, 2011 | 4.835 | 4.544 | 4.544 | 4.544 | 11,255 | +0.00(+0.00%) |
Oct 12, 2011 | 4.544 | 4.544 | 4.536 | 4.544 | 1,125 | -0.03(-0.70%) |
Oct 07, 2011 | 4.544 | 4.577 | 4.577 | 4.577 | 2,046 | +0.03(+0.71%) |
Oct 06, 2011 | 4.105 | 4.685 | 4.105 | 4.544 | 27,804 | +0.29(+6.90%) |
Oct 05, 2011 | 4.908 | 4.908 | 4.166 | 4.251 | 27,480 | -0.32(-7.05%) |
Oct 04, 2011 | 5.028 | 5.028 | 4.574 | 4.574 | 6,374 | -0.45(-8.93%) |
Oct 03, 2011 | 5.025 | 5.037 | 5.022 | 5.022 | 2,350 | -0.51(-9.27%) |
Sep 30, 2011 | 5.110 | 5.535 | 5.110 | 5.535 | 5,129 | +0.26(+4.92%) |
Sep 29, 2011 | 5.189 | 5.344 | 5.189 | 5.276 | 2,353 | +0.09(+1.66%) |
Sep 28, 2011 | 5.169 | 5.249 | 5.169 | 5.189 | 2,933 | -0.18(-3.44%) |
Sep 27, 2011 | 5.030 | 5.424 | 5.030 | 5.374 | 5,368 | +0.35(+6.94%) |
Sep 26, 2011 | 5.274 | 5.274 | 5.025 | 5.025 | 4,638 | -0.25(-4.78%) |
Sep 23, 2011 | 5.245 | 5.277 | 5.028 | 5.277 | 61,282 | +0.15(+2.86%) |
Sep 22, 2011 | 5.339 | 5.354 | 5.131 | 5.131 | 17,784 | -0.21(-3.97%) |
Sep 21, 2011 | 5.512 | 5.512 | 5.343 | 5.343 | 2,046 | -0.22(-3.89%) |
Sep 20, 2011 | 5.817 | 5.817 | 5.559 | 5.559 | 4,352 | +0.10(+1.88%) |
Sep 19, 2011 | 5.503 | 5.503 | 5.351 | 5.456 | 2,728 | +0.12(+2.18%) |
Sep 16, 2011 | 5.553 | 5.553 | 5.339 | 5.340 | 8,622 | -0.17(-3.02%) |
Sep 15, 2011 | 5.571 | 5.571 | 5.506 | 5.506 | 2,159 | -0.06(-1.05%) |
Sep 14, 2011 | 5.573 | 5.573 | 5.541 | 5.565 | 2,199 | -0.08(-1.35%) |
Sep 13, 2011 | 5.656 | 5.656 | 5.609 | 5.641 | 2,721 | +0.22(+4.04%) |
Sep 12, 2011 | 5.368 | 5.422 | 5.219 | 5.422 | 6,115 | -0.00(-0.04%) |
Sep 09, 2011 | 5.274 | 5.480 | 5.274 | 5.424 | 3,049 | +0.15(+2.78%) |
Sep 08, 2011 | 5.104 | 5.277 | 5.104 | 5.277 | 1,115 | -0.15(-2.70%) |
Sep 07, 2011 | 5.396 | 5.575 | 5.386 | 5.424 | 3,091 | +0.13(+2.36%) |
Sep 06, 2011 | 5.296 | 5.302 | 5.063 | 5.299 | 6,450 | -0.03(-0.65%) |
Sep 02, 2011 | 5.322 | 5.334 | 5.302 | 5.334 | 1,030 | -0.00(-0.06%) |
Sep 01, 2011 | 5.471 | 5.471 | 5.337 | 5.337 | 2,232 | -0.13(-2.34%) |
Aug 31, 2011 | 5.363 | 5.610 | 5.299 | 5.465 | 16,452 | +0.15(+2.85%) |
Aug 30, 2011 | 5.532 | 5.584 | 5.299 | 5.313 | 44,580 | -0.24(-4.35%) |
Aug 29, 2011 | 5.602 | 5.663 | 5.526 | 5.555 | 26,526 | -0.09(-1.65%) |
Aug 26, 2011 | 5.526 | 5.648 | 5.523 | 5.648 | 21,295 | +0.01(+0.10%) |
Aug 25, 2011 | 5.325 | 5.733 | 5.275 | 5.642 | 10,204 | +0.35(+6.54%) |
Aug 24, 2011 | 5.299 | 5.299 | 5.264 | 5.296 | 2,747 | -0.06(-1.09%) |
Aug 23, 2011 | 5.386 | 5.401 | 5.124 | 5.354 | 22,875 | +0.06(+1.15%) |
Aug 22, 2011 | 5.476 | 5.476 | 5.080 | 5.293 | 6,704 | -0.10(-1.89%) |
Aug 19, 2011 | 5.112 | 5.459 | 5.112 | 5.395 | 6,206 | +0.29(+5.76%) |
Aug 18, 2011 | 5.331 | 5.331 | 5.101 | 5.101 | 6,399 | -0.38(-6.90%) |
Aug 17, 2011 | 5.567 | 5.567 | 5.479 | 5.479 | 2,435 | -0.01(-0.23%) |
Aug 16, 2011 | 5.549 | 5.572 | 5.491 | 5.491 | 3,266 | -0.08(-1.51%) |
Aug 15, 2011 | 5.604 | 5.604 | 5.473 | 5.575 | 60,672 | -0.05(-0.93%) |
Aug 11, 2011 | 5.095 | 5.628 | 5.628 | 5.628 | 2,747 | +0.48(+9.33%) |
Aug 10, 2011 | 5.296 | 5.386 | 5.147 | 5.147 | 7,419 | -0.38(-6.95%) |
Aug 09, 2011 | 5.008 | 5.683 | 4.603 | 5.532 | 17,060 | +0.41(+7.95%) |
Aug 08, 2011 | 5.820 | 5.820 | 4.716 | 5.124 | 42,354 | -0.50(-8.86%) |
Aug 05, 2011 | 5.823 | 5.832 | 5.610 | 5.622 | 8,738 | -0.33(-5.53%) |
Aug 04, 2011 | 6.408 | 6.408 | 5.785 | 5.951 | 22,745 | -0.54(-8.34%) |
Aug 03, 2011 | 6.583 | 6.694 | 6.492 | 6.492 | 8,758 | +0.01(+0.09%) |
Aug 02, 2011 | 6.414 | 7.567 | 6.187 | 6.487 | 190,984 | +0.08(+1.27%) |
Aug 01, 2011 | 6.073 | 6.606 | 6.073 | 6.405 | 24,465 | +0.07(+1.10%) |
Jul 29, 2011 | 6.114 | 6.335 | 6.096 | 6.335 | 27,124 | +0.22(+3.62%) |
Jul 28, 2011 | 5.861 | 6.114 | 5.537 | 6.114 | 19,883 | +0.20(+3.30%) |
Jul 27, 2011 | 5.919 | 5.919 | 5.919 | 5.919 | 1,391 | +0.05(+0.89%) |
Jul 26, 2011 | 5.855 | 5.866 | 5.855 | 5.866 | 15,806 | +0.06(+1.10%) |
Jul 25, 2011 | 5.977 | 5.980 | 5.620 | 5.802 | 23,116 | -0.17(-2.92%) |
Jul 22, 2011 | 5.989 | 6.056 | 5.968 | 5.977 | 2,016 | -0.04(-0.68%) |
Jul 21, 2011 | 6.271 | 6.271 | 6.003 | 6.018 | 2,850 | -0.22(-3.59%) |
Jul 20, 2011 | 6.332 | 6.405 | 6.236 | 6.242 | 21,594 | +0.02(+0.28%) |
Jul 19, 2011 | 5.709 | 6.268 | 5.709 | 6.225 | 55,602 | +0.52(+9.08%) |
Jul 18, 2011 | 5.479 | 5.750 | 5.479 | 5.706 | 29,315 | +0.23(+4.14%) |
Jul 15, 2011 | 5.517 | 5.517 | 5.459 | 5.479 | 3,036 | -0.01(-0.16%) |
Jul 14, 2011 | 5.415 | 5.575 | 5.415 | 5.488 | 6,869 | -0.15(-2.58%) |
Jul 13, 2011 | 5.491 | 5.645 | 5.491 | 5.634 | 16,456 | +0.12(+2.16%) |
Jul 11, 2011 | 5.441 | 5.514 | 5.514 | 5.514 | 6,526 | +0.13(+2.38%) |
Jul 08, 2011 | 5.625 | 5.625 | 5.345 | 5.386 | 10,970 | -0.15(-2.68%) |
Jul 07, 2011 | 5.660 | 5.660 | 5.535 | 5.535 | 2,404 | -0.08(-1.45%) |
Jul 06, 2011 | 5.607 | 5.619 | 5.485 | 5.616 | 10,716 | -0.05(-0.87%) |
Jul 05, 2011 | 5.532 | 5.666 | 5.532 | 5.666 | 12,337 | +0.13(+2.42%) |
Jul 01, 2011 | 5.392 | 5.587 | 5.392 | 5.532 | 7,134 | -0.01(-0.26%) |
Jun 30, 2011 | 5.503 | 5.546 | 5.342 | 5.546 | 14,419 | +0.01(+0.26%) |
Jun 29, 2011 | 5.532 | 5.561 | 5.532 | 5.532 | 22,051 | +0.04(+0.74%) |
Jun 28, 2011 | 5.532 | 5.532 | 5.287 | 5.491 | 49,340 | -0.04(-0.74%) |
Jun 27, 2011 | 5.651 | 5.660 | 5.436 | 5.532 | 118,039 | +0.12(+2.15%) |
Jun 24, 2011 | 4.224 | 5.456 | 4.224 | 5.415 | 311,215 | +1.17(+27.66%) |
Jun 23, 2011 | 4.021 | 4.323 | 3.992 | 4.242 | 36,020 | +0.18(+4.37%) |
Jun 22, 2011 | 4.176 | 4.176 | 4.018 | 4.064 | 8,586 | -0.08(-1.83%) |
Jun 21, 2011 | 4.140 | 4.140 | 4.140 | 4.140 | 343 | +0.01(+0.14%) |
Jun 20, 2011 | 4.451 | 4.451 | 4.061 | 4.134 | 3,778 | -0.02(-0.56%) |
Jun 17, 2011 | 4.082 | 4.157 | 4.056 | 4.157 | 4,286 | +0.08(+2.00%) |
Jun 16, 2011 | 4.134 | 4.134 | 4.076 | 4.076 | 8,724 | +0.00(+0.00%) |
Jun 15, 2011 | 4.318 | 4.364 | 4.003 | 4.076 | 46,695 | -0.23(-5.28%) |
Jun 14, 2011 | 4.510 | 4.553 | 4.224 | 4.303 | 15,851 | -0.15(-3.46%) |
Jun 13, 2011 | 4.353 | 4.513 | 3.936 | 4.457 | 56,244 | +0.09(+1.96%) |
Jun 10, 2011 | 4.417 | 4.419 | 4.361 | 4.372 | 9,239 | -0.03(-0.57%) |
Jun 09, 2011 | 4.262 | 4.402 | 4.076 | 4.397 | 15,497 | +0.12(+2.80%) |
Jun 08, 2011 | 4.329 | 4.329 | 4.277 | 4.277 | 6,320 | -0.08(-1.92%) |
Jun 07, 2011 | 4.718 | 4.721 | 4.242 | 4.361 | 57,723 | -0.32(-6.85%) |
Jun 06, 2011 | 4.814 | 5.068 | 4.681 | 4.681 | 16,303 | -0.42(-8.20%) |
Jun 03, 2011 | 4.340 | 5.246 | 4.311 | 5.099 | 69,123 | +1.29(+33.70%) |
May 24, 2011 | 3.870 | 3.890 | 3.814 | 3.814 | 10,915 | -0.06(-1.52%) |
May 23, 2011 | 3.772 | 3.896 | 3.772 | 3.873 | 9,196 | +0.00(+0.07%) |
May 20, 2011 | 3.870 | 3.876 | 3.870 | 3.870 | 1,469 | +0.00(+0.07%) |
May 19, 2011 | 3.925 | 3.939 | 3.864 | 3.867 | 33,258 | -0.06(-1.47%) |
May 18, 2011 | 3.954 | 3.978 | 3.919 | 3.925 | 12,339 | -0.03(-0.73%) |
May 17, 2011 | 3.933 | 3.954 | 3.933 | 3.954 | 25,697 | +0.03(+0.74%) |
May 16, 2011 | 3.910 | 3.968 | 3.910 | 3.925 | 17,176 | +0.01(+0.15%) |
May 13, 2011 | 3.939 | 3.954 | 3.919 | 3.919 | 52,473 | -0.02(-0.59%) |
May 12, 2011 | 3.991 | 3.997 | 3.919 | 3.942 | 8,666 | -0.07(-1.72%) |
May 11, 2011 | 3.980 | 4.040 | 3.980 | 4.011 | 50,588 | +0.03(+0.72%) |
May 10, 2011 | 4.167 | 4.407 | 3.899 | 3.982 | 41,093 | -0.16(-3.82%) |
May 09, 2011 | 4.063 | 4.182 | 4.063 | 4.140 | 19,061 | +0.10(+2.48%) |
May 06, 2011 | 4.052 | 4.141 | 3.910 | 4.040 | 26,418 | +0.00(+0.00%) |
May 05, 2011 | 4.052 | 4.133 | 4.040 | 4.040 | 24,481 | -0.15(-3.52%) |
May 04, 2011 | 4.184 | 4.294 | 4.127 | 4.187 | 18,736 | +0.00(+0.07%) |
May 03, 2011 | 4.185 | 4.185 | 4.184 | 4.184 | 5,128 | -0.03(-0.75%) |
May 02, 2011 | 4.213 | 4.257 | 4.184 | 4.216 | 9,314 | +0.03(+0.76%) |
Apr 29, 2011 | 4.208 | 4.208 | 4.184 | 4.184 | 26,033 | -0.03(-0.81%) |
Apr 28, 2011 | 4.251 | 4.257 | 4.187 | 4.219 | 14,418 | -0.10(-2.21%) |
Apr 27, 2011 | 4.352 | 4.493 | 4.176 | 4.314 | 8,316 | -0.02(-0.53%) |
Apr 26, 2011 | 4.274 | 4.343 | 4.274 | 4.337 | 6,064 | -0.01(-0.27%) |
Apr 25, 2011 | 4.402 | 4.412 | 4.109 | 4.349 | 15,056 | +0.31(+7.57%) |
Apr 21, 2011 | 4.049 | 4.127 | 4.040 | 4.043 | 13,285 | +0.00(+0.00%) |
Apr 20, 2011 | 4.141 | 4.320 | 4.014 | 4.043 | 12,835 | -0.09(-2.16%) |
Apr 19, 2011 | 4.187 | 4.242 | 4.115 | 4.133 | 9,009 | -0.03(-0.69%) |
Apr 18, 2011 | 4.433 | 4.433 | 4.159 | 4.161 | 24,103 | -0.27(-6.06%) |
Apr 15, 2011 | 4.438 | 4.444 | 4.430 | 4.430 | 1,039 | -0.01(-0.13%) |
Apr 14, 2011 | 4.490 | 4.586 | 4.430 | 4.436 | 20,895 | -0.04(-0.84%) |
Apr 13, 2011 | 4.487 | 4.487 | 4.473 | 4.473 | 16,286 | +0.01(+0.13%) |
Apr 12, 2011 | 4.459 | 4.467 | 4.459 | 4.467 | 1,039 | +0.01(+0.19%) |
Apr 11, 2011 | 4.372 | 4.459 | 4.372 | 4.459 | 62,719 | +0.00(+0.00%) |
Apr 08, 2011 | 4.453 | 4.466 | 4.453 | 4.459 | 35,691 | +0.00(+0.00%) |
Apr 07, 2011 | 4.427 | 4.473 | 4.427 | 4.459 | 3,465 | +0.00(+0.06%) |
Apr 06, 2011 | 4.493 | 4.493 | 4.386 | 4.456 | 13,427 | +0.00(+0.06%) |
Apr 05, 2011 | 4.551 | 4.568 | 4.372 | 4.453 | 17,422 | -0.13(-2.93%) |
Apr 04, 2011 | 4.548 | 4.587 | 4.548 | 4.587 | 15,447 | -0.05(-1.06%) |
Apr 01, 2011 | 4.733 | 4.733 | 4.614 | 4.636 | 6,805 | -0.12(-2.58%) |
Mar 31, 2011 | 4.551 | 4.759 | 4.548 | 4.759 | 31,020 | +0.16(+3.55%) |
Mar 30, 2011 | 4.595 | 4.672 | 4.591 | 4.595 | 17,339 | -0.08(-1.70%) |
Mar 29, 2011 | 4.614 | 4.762 | 4.612 | 4.675 | 16,632 | +0.11(+2.30%) |
Mar 28, 2011 | 4.607 | 4.614 | 4.534 | 4.570 | 7,228 | +0.00(+0.06%) |
Mar 25, 2011 | 4.574 | 4.607 | 4.537 | 4.567 | 23,206 | -0.11(-2.31%) |
Mar 24, 2011 | 4.733 | 4.739 | 4.621 | 4.675 | 25,496 | -0.10(-2.00%) |
Mar 23, 2011 | 4.788 | 4.788 | 4.727 | 4.770 | 7,623 | +0.01(+0.18%) |
Mar 22, 2011 | 4.793 | 4.793 | 4.762 | 4.762 | 5,544 | -0.07(-1.49%) |
Mar 21, 2011 | 4.834 | 4.863 | 4.834 | 4.834 | 14,283 | +0.04(+0.84%) |
Mar 18, 2011 | 4.854 | 4.854 | 4.739 | 4.793 | 14,290 | -0.01(-0.30%) |
Mar 17, 2011 | 4.828 | 4.906 | 4.808 | 4.808 | 5,838 | -0.06(-1.24%) |
Mar 16, 2011 | 4.903 | 4.906 | 4.785 | 4.868 | 14,179 | -0.08(-1.52%) |
Mar 15, 2011 | 4.909 | 5.050 | 4.906 | 4.943 | 10,998 | -0.04(-0.81%) |
Mar 14, 2011 | 4.984 | 4.984 | 4.984 | 4.984 | 457 | +0.01(+0.23%) |
Mar 11, 2011 | 4.972 | 5.004 | 4.969 | 4.972 | 5,953 | -0.13(-2.49%) |
Mar 10, 2011 | 5.117 | 5.189 | 5.019 | 5.099 | 15,132 | -0.02(-0.39%) |
Mar 09, 2011 | 5.016 | 5.223 | 5.016 | 5.120 | 11,710 | +0.03(+0.68%) |
Mar 08, 2011 | 5.188 | 5.211 | 5.085 | 5.085 | 8,639 | -0.08(-1.55%) |
Mar 07, 2011 | 5.171 | 5.171 | 5.114 | 5.165 | 6,597 | -0.03(-0.50%) |
Mar 04, 2011 | 5.185 | 5.191 | 5.111 | 5.191 | 3,036 | +0.13(+2.55%) |
Mar 03, 2011 | 5.246 | 5.326 | 5.042 | 5.062 | 50,501 | -0.24(-4.49%) |
Mar 02, 2011 | 5.243 | 5.326 | 5.243 | 5.300 | 22,304 | +0.07(+1.43%) |
Mar 01, 2011 | 5.200 | 5.377 | 5.200 | 5.226 | 95,317 | +0.04(+0.77%) |
Feb 28, 2011 | 5.039 | 5.185 | 4.870 | 5.185 | 24,479 | +0.14(+2.84%) |
Feb 25, 2011 | 4.879 | 5.042 | 4.870 | 5.042 | 15,951 | +0.17(+3.53%) |
Feb 24, 2011 | 4.827 | 4.882 | 4.747 | 4.870 | 183,080 | +0.00(+0.00%) |
Feb 23, 2011 | 4.867 | 4.885 | 4.790 | 4.870 | 45,091 | +0.00(+0.00%) |
Feb 22, 2011 | 4.842 | 4.884 | 4.839 | 4.870 | 32,521 | +0.03(+0.59%) |
Feb 18, 2011 | 4.801 | 4.890 | 4.777 | 4.842 | 28,189 | +0.06(+1.20%) |
Feb 17, 2011 | 4.747 | 4.833 | 4.747 | 4.784 | 11,421 | +0.08(+1.77%) |
Feb 16, 2011 | 4.701 | 4.784 | 4.687 | 4.701 | 58,159 | +0.00(+0.06%) |
Feb 15, 2011 | 4.647 | 4.698 | 4.641 | 4.698 | 68,422 | +0.01(+0.31%) |
Feb 14, 2011 | 4.696 | 4.759 | 4.655 | 4.684 | 49,314 | +0.00(+0.00%) |
Feb 11, 2011 | 4.615 | 4.696 | 4.612 | 4.684 | 78,045 | +0.08(+1.69%) |
Feb 10, 2011 | 4.598 | 4.607 | 4.558 | 4.606 | 38,396 | +0.01(+0.18%) |
Feb 09, 2011 | 4.621 | 4.661 | 4.571 | 4.598 | 74,202 | -0.01(-0.12%) |
Feb 08, 2011 | 4.549 | 4.630 | 4.495 | 4.604 | 97,216 | +0.08(+1.77%) |
Feb 07, 2011 | 4.355 | 4.567 | 4.349 | 4.524 | 148,216 | +0.23(+5.27%) |
Feb 04, 2011 | 4.297 | 4.297 | 4.297 | 4.297 | 5,881 | +0.02(+0.39%) |
Feb 03, 2011 | 4.306 | 4.306 | 4.254 | 4.281 | 37,932 | +0.01(+0.15%) |
Feb 02, 2011 | 4.309 | 4.309 | 4.257 | 4.274 | 2,059 | -0.01(-0.27%) |