Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.442 | 4.442 | 4.289 | 4.320 | 137,096 | +0.00(+0.08%) |
Oct 28, 2011 | 4.248 | 4.317 | 4.248 | 4.317 | 39,352 | +0.02(+0.48%) |
Oct 27, 2011 | 4.275 | 4.310 | 4.202 | 4.296 | 107,550 | +0.19(+4.56%) |
Oct 26, 2011 | 4.071 | 4.112 | 4.043 | 4.109 | 23,485 | +0.07(+1.63%) |
Oct 25, 2011 | 4.077 | 4.077 | 4.029 | 4.043 | 44,078 | -0.02(-0.60%) |
Oct 24, 2011 | 3.998 | 4.116 | 3.998 | 4.067 | 60,446 | +0.08(+2.09%) |
Oct 21, 2011 | 3.918 | 4.012 | 3.918 | 3.984 | 25,845 | +0.08(+1.95%) |
Oct 20, 2011 | 3.918 | 3.918 | 3.841 | 3.907 | 29,796 | +0.00(+0.00%) |
Oct 19, 2011 | 3.894 | 3.925 | 3.852 | 3.907 | 69,578 | +0.02(+0.63%) |
Oct 18, 2011 | 3.786 | 3.883 | 3.678 | 3.883 | 52,628 | +0.13(+3.42%) |
Oct 17, 2011 | 3.869 | 3.869 | 3.748 | 3.755 | 26,903 | -0.11(-2.87%) |
Oct 14, 2011 | 3.928 | 3.928 | 3.776 | 3.866 | 68,549 | +0.03(+0.70%) |
Oct 13, 2011 | 3.845 | 3.862 | 3.783 | 3.839 | 36,574 | -0.01(-0.34%) |
Oct 12, 2011 | 3.807 | 3.894 | 3.793 | 3.852 | 46,196 | +0.07(+1.83%) |
Oct 11, 2011 | 3.758 | 3.819 | 3.724 | 3.783 | 75,255 | -0.02(-0.55%) |
Oct 10, 2011 | 3.727 | 3.843 | 3.727 | 3.803 | 74,295 | +0.08(+2.05%) |
Oct 07, 2011 | 3.838 | 3.847 | 3.713 | 3.727 | 89,721 | -0.10(-2.72%) |
Oct 06, 2011 | 3.748 | 3.831 | 3.687 | 3.831 | 46,715 | +0.09(+2.32%) |
Oct 05, 2011 | 3.682 | 3.762 | 3.640 | 3.744 | 64,642 | +0.05(+1.41%) |
Oct 04, 2011 | 3.602 | 3.692 | 3.467 | 3.692 | 65,708 | +0.01(+0.28%) |
Oct 03, 2011 | 3.869 | 3.907 | 3.644 | 3.682 | 113,760 | -0.26(-6.60%) |
Sep 30, 2011 | 4.095 | 4.095 | 3.914 | 3.942 | 63,647 | -0.01(-0.26%) |
Sep 29, 2011 | 3.991 | 3.992 | 3.918 | 3.953 | 29,600 | +0.05(+1.24%) |
Sep 28, 2011 | 3.987 | 4.036 | 3.904 | 3.904 | 54,198 | -0.08(-2.09%) |
Sep 27, 2011 | 4.098 | 4.126 | 3.984 | 3.987 | 63,097 | +0.01(+0.26%) |
Sep 26, 2011 | 3.956 | 3.994 | 3.848 | 3.977 | 84,753 | +0.00(+0.09%) |
Sep 23, 2011 | 4.001 | 4.001 | 3.946 | 3.973 | 43,311 | +0.01(+0.22%) |
Sep 22, 2011 | 4.095 | 4.118 | 3.932 | 3.965 | 53,559 | -0.15(-3.75%) |
Sep 21, 2011 | 4.293 | 4.293 | 4.119 | 4.119 | 35,041 | -0.19(-4.51%) |
Sep 20, 2011 | 4.449 | 4.449 | 4.279 | 4.313 | 40,600 | +0.02(+0.57%) |
Sep 19, 2011 | 4.306 | 4.306 | 4.231 | 4.289 | 37,671 | -0.02(-0.48%) |
Sep 16, 2011 | 4.344 | 4.344 | 4.276 | 4.310 | 30,728 | +0.01(+0.24%) |
Sep 15, 2011 | 4.276 | 4.303 | 4.255 | 4.299 | 37,498 | +0.03(+0.64%) |
Sep 14, 2011 | 4.221 | 4.279 | 4.180 | 4.272 | 42,070 | +0.06(+1.46%) |
Sep 13, 2011 | 4.166 | 4.221 | 4.166 | 4.211 | 75,166 | +0.04(+1.06%) |
Sep 12, 2011 | 4.115 | 4.180 | 4.115 | 4.166 | 34,946 | -0.04(-0.97%) |
Sep 09, 2011 | 4.224 | 4.272 | 4.175 | 4.207 | 59,158 | -0.08(-1.81%) |
Sep 08, 2011 | 4.258 | 4.316 | 4.258 | 4.285 | 21,472 | -0.02(-0.49%) |
Sep 07, 2011 | 4.241 | 4.306 | 4.221 | 4.306 | 23,950 | +0.11(+2.68%) |
Sep 06, 2011 | 4.132 | 4.207 | 4.074 | 4.194 | 73,503 | -0.02(-0.57%) |
Sep 02, 2011 | 4.228 | 4.293 | 4.180 | 4.218 | 117,380 | -0.06(-1.36%) |
Sep 01, 2011 | 4.323 | 4.347 | 4.252 | 4.276 | 40,601 | -0.05(-1.10%) |
Aug 31, 2011 | 4.357 | 4.357 | 4.296 | 4.323 | 68,807 | +0.01(+0.24%) |
Aug 30, 2011 | 4.296 | 4.313 | 4.245 | 4.313 | 101,965 | +0.00(+0.00%) |
Aug 29, 2011 | 4.238 | 4.313 | 4.218 | 4.313 | 30,998 | +0.15(+3.60%) |
Aug 26, 2011 | 4.122 | 4.180 | 4.047 | 4.163 | 53,098 | +0.06(+1.41%) |
Aug 25, 2011 | 4.204 | 4.214 | 4.071 | 4.105 | 75,448 | -0.08(-1.87%) |
Aug 24, 2011 | 4.149 | 4.200 | 4.105 | 4.183 | 25,159 | +0.06(+1.49%) |
Aug 23, 2011 | 4.078 | 4.143 | 4.050 | 4.122 | 28,960 | +0.10(+2.46%) |
Aug 22, 2011 | 4.149 | 4.228 | 3.972 | 4.023 | 209,881 | -0.09(-2.07%) |
Aug 19, 2011 | 4.119 | 4.248 | 4.108 | 4.108 | 30,312 | -0.08(-1.87%) |
Aug 18, 2011 | 4.241 | 4.258 | 4.132 | 4.187 | 26,159 | -0.15(-3.46%) |
Aug 17, 2011 | 4.374 | 4.378 | 4.320 | 4.337 | 38,709 | -0.01(-0.16%) |
Aug 16, 2011 | 4.327 | 4.368 | 4.306 | 4.344 | 36,462 | +0.01(+0.16%) |
Aug 15, 2011 | 4.327 | 4.402 | 4.327 | 4.337 | 99,973 | +0.04(+0.95%) |
Aug 12, 2011 | 4.293 | 4.326 | 4.200 | 4.296 | 121,707 | +0.09(+2.11%) |
Aug 11, 2011 | 3.832 | 4.252 | 3.832 | 4.207 | 120,601 | +0.30(+7.59%) |
Aug 10, 2011 | 3.911 | 4.044 | 3.905 | 3.911 | 82,660 | -0.08(-1.97%) |
Aug 09, 2011 | 4.030 | 3.989 | 3.638 | 3.989 | 154,967 | +0.23(+5.98%) |
Aug 08, 2011 | 4.030 | 4.054 | 3.764 | 3.764 | 205,602 | -0.41(-9.73%) |
Aug 05, 2011 | 4.378 | 4.381 | 3.928 | 4.170 | 331,752 | -0.22(-4.97%) |
Aug 04, 2011 | 4.562 | 4.562 | 4.364 | 4.388 | 110,356 | -0.20(-4.45%) |
Aug 03, 2011 | 4.572 | 4.593 | 4.422 | 4.593 | 201,721 | +0.05(+1.18%) |
Aug 02, 2011 | 4.576 | 4.627 | 4.539 | 4.539 | 50,746 | -0.09(-1.90%) |
Aug 01, 2011 | 4.668 | 4.690 | 4.572 | 4.627 | 105,320 | +0.02(+0.44%) |
Jul 29, 2011 | 4.610 | 4.623 | 4.552 | 4.606 | 43,006 | -0.04(-0.81%) |
Jul 28, 2011 | 4.664 | 4.746 | 4.627 | 4.644 | 54,204 | -0.01(-0.29%) |
Jul 27, 2011 | 4.746 | 4.749 | 4.649 | 4.657 | 96,489 | -0.11(-2.29%) |
Jul 26, 2011 | 4.749 | 4.786 | 4.729 | 4.766 | 38,328 | +0.00(+0.07%) |
Jul 25, 2011 | 4.811 | 4.814 | 4.756 | 4.763 | 69,236 | -0.05(-1.13%) |
Jul 22, 2011 | 4.801 | 4.838 | 4.801 | 4.818 | 65,390 | +0.04(+0.86%) |
Jul 21, 2011 | 4.784 | 4.804 | 4.763 | 4.777 | 65,323 | +0.04(+0.79%) |
Jul 20, 2011 | 4.736 | 4.753 | 4.719 | 4.739 | 63,590 | +0.00(+0.07%) |
Jul 19, 2011 | 4.719 | 4.746 | 4.688 | 4.736 | 53,465 | +0.02(+0.43%) |
Jul 18, 2011 | 4.719 | 4.726 | 4.657 | 4.715 | 101,053 | +0.00(+0.07%) |
Jul 15, 2011 | 4.729 | 4.729 | 4.668 | 4.712 | 28,590 | +0.01(+0.29%) |
Jul 14, 2011 | 4.729 | 4.729 | 4.688 | 4.698 | 28,916 | +0.01(+0.29%) |
Jul 13, 2011 | 4.736 | 4.743 | 4.685 | 4.685 | 34,723 | -0.02(-0.43%) |
Jul 12, 2011 | 4.681 | 4.753 | 4.681 | 4.705 | 57,404 | +0.01(+0.22%) |
Jul 11, 2011 | 4.715 | 4.766 | 4.691 | 4.695 | 39,469 | -0.10(-1.99%) |
Jul 08, 2011 | 4.780 | 4.811 | 4.760 | 4.790 | 30,321 | -0.01(-0.21%) |
Jul 07, 2011 | 4.753 | 4.821 | 4.753 | 4.801 | 46,264 | +0.07(+1.38%) |
Jul 06, 2011 | 4.712 | 4.739 | 4.709 | 4.735 | 30,303 | +0.04(+0.86%) |
Jul 05, 2011 | 4.709 | 4.709 | 4.681 | 4.695 | 57,600 | -0.05(-1.08%) |
Jul 01, 2011 | 4.743 | 4.773 | 4.678 | 4.746 | 76,125 | +0.02(+0.43%) |
Jun 30, 2011 | 4.722 | 4.760 | 4.693 | 4.726 | 57,072 | +0.01(+0.14%) |
Jun 29, 2011 | 4.657 | 4.722 | 4.657 | 4.719 | 47,147 | +0.05(+1.17%) |
Jun 28, 2011 | 4.634 | 4.664 | 4.589 | 4.664 | 22,123 | +0.05(+1.11%) |
Jun 27, 2011 | 4.579 | 4.613 | 4.559 | 4.613 | 45,047 | +0.06(+1.27%) |
Jun 24, 2011 | 4.559 | 4.610 | 4.514 | 4.555 | 20,780 | -0.03(-0.60%) |
Jun 23, 2011 | 4.538 | 4.610 | 4.487 | 4.582 | 66,229 | +0.02(+0.52%) |
Jun 22, 2011 | 4.589 | 4.596 | 4.524 | 4.559 | 58,507 | -0.01(-0.15%) |
Jun 21, 2011 | 4.535 | 4.602 | 4.490 | 4.565 | 55,958 | +0.08(+1.67%) |
Jun 20, 2011 | 4.470 | 4.494 | 4.459 | 4.490 | 66,507 | +0.06(+1.44%) |
Jun 17, 2011 | 4.443 | 4.460 | 4.400 | 4.427 | 77,063 | +0.02(+0.38%) |
Jun 16, 2011 | 4.477 | 4.477 | 4.390 | 4.410 | 84,091 | -0.06(-1.35%) |
Jun 15, 2011 | 4.463 | 4.510 | 4.443 | 4.470 | 61,560 | -0.06(-1.26%) |
Jun 14, 2011 | 4.474 | 4.547 | 4.474 | 4.527 | 51,540 | +0.06(+1.43%) |
Jun 13, 2011 | 4.500 | 4.520 | 4.447 | 4.463 | 26,614 | -0.02(-0.47%) |
Jun 10, 2011 | 4.651 | 4.651 | 4.430 | 4.485 | 79,937 | -0.17(-3.72%) |
Jun 09, 2011 | 4.692 | 4.698 | 4.624 | 4.658 | 76,246 | -0.00(-0.07%) |
Jun 08, 2011 | 4.742 | 4.769 | 4.660 | 4.661 | 47,792 | -0.07(-1.49%) |
Jun 07, 2011 | 4.715 | 4.769 | 4.715 | 4.732 | 50,127 | +0.04(+0.93%) |
Jun 06, 2011 | 4.795 | 4.799 | 4.685 | 4.688 | 41,160 | -0.12(-2.44%) |
Jun 03, 2011 | 4.806 | 4.856 | 4.782 | 4.806 | 62,314 | +0.05(+1.13%) |
May 24, 2011 | 4.712 | 4.762 | 4.694 | 4.752 | 29,041 | +0.06(+1.21%) |
May 23, 2011 | 4.725 | 4.779 | 4.665 | 4.695 | 94,385 | -0.04(-0.78%) |
May 20, 2011 | 4.685 | 4.782 | 4.685 | 4.732 | 83,310 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.752 | 4.688 | 4.705 | 51,132 | -0.01(-0.21%) |
May 18, 2011 | 4.685 | 4.722 | 4.669 | 4.715 | 63,182 | +0.03(+0.64%) |
May 17, 2011 | 4.675 | 4.688 | 4.661 | 4.685 | 34,057 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.732 | 4.651 | 4.689 | 80,003 | -0.02(-0.41%) |
May 13, 2011 | 4.685 | 4.738 | 4.681 | 4.708 | 41,518 | -0.00(-0.07%) |
May 12, 2011 | 4.712 | 4.742 | 4.678 | 4.712 | 74,486 | +0.01(+0.18%) |
May 11, 2011 | 4.725 | 4.728 | 4.651 | 4.703 | 50,037 | -0.05(-0.95%) |
May 10, 2011 | 4.752 | 4.792 | 4.688 | 4.748 | 50,288 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,149 | +0.07(+1.58%) |
May 06, 2011 | 4.655 | 4.675 | 4.628 | 4.661 | 31,895 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.645 | 4.611 | 4.624 | 27,562 | -0.04(-0.79%) |
May 04, 2011 | 4.712 | 4.712 | 4.638 | 4.661 | 50,097 | -0.04(-0.86%) |
May 03, 2011 | 4.722 | 4.722 | 4.648 | 4.702 | 39,594 | -0.01(-0.14%) |
May 02, 2011 | 4.708 | 4.712 | 4.708 | 4.708 | 25,579 | +0.03(+0.67%) |
Apr 29, 2011 | 4.678 | 4.695 | 4.665 | 4.677 | 29,622 | +0.00(+0.05%) |
Apr 28, 2011 | 4.631 | 4.688 | 4.631 | 4.675 | 22,818 | +0.02(+0.43%) |
Apr 27, 2011 | 4.658 | 4.728 | 4.609 | 4.655 | 74,555 | +0.02(+0.51%) |
Apr 26, 2011 | 4.541 | 4.631 | 4.541 | 4.631 | 47,562 | +0.08(+1.69%) |
Apr 25, 2011 | 4.658 | 4.665 | 4.510 | 4.554 | 65,457 | -0.08(-1.74%) |
Apr 21, 2011 | 4.735 | 4.735 | 4.557 | 4.635 | 133,637 | -0.06(-1.22%) |
Apr 20, 2011 | 4.712 | 4.725 | 4.671 | 4.692 | 56,213 | +0.03(+0.65%) |
Apr 19, 2011 | 4.668 | 4.692 | 4.648 | 4.661 | 44,598 | +0.01(+0.29%) |
Apr 18, 2011 | 4.638 | 4.668 | 4.577 | 4.648 | 41,947 | -0.01(-0.14%) |
Apr 15, 2011 | 4.655 | 4.671 | 4.645 | 4.655 | 45,230 | +0.00(+0.00%) |
Apr 14, 2011 | 4.645 | 4.661 | 4.635 | 4.655 | 52,318 | +0.02(+0.51%) |
Apr 13, 2011 | 4.601 | 4.648 | 4.594 | 4.631 | 31,045 | +0.03(+0.73%) |
Apr 12, 2011 | 4.581 | 4.601 | 4.561 | 4.598 | 35,598 | -0.00(-0.07%) |
Apr 11, 2011 | 4.588 | 4.631 | 4.588 | 4.601 | 23,736 | +0.00(+0.07%) |
Apr 08, 2011 | 4.655 | 4.668 | 4.598 | 4.598 | 26,354 | -0.03(-0.72%) |
Apr 07, 2011 | 4.675 | 4.675 | 4.608 | 4.631 | 69,131 | -0.02(-0.50%) |
Apr 06, 2011 | 4.688 | 4.692 | 4.631 | 4.655 | 54,668 | +0.00(+0.00%) |
Apr 05, 2011 | 4.645 | 4.685 | 4.631 | 4.655 | 71,161 | +0.00(+0.00%) |
Apr 04, 2011 | 4.675 | 4.695 | 4.631 | 4.655 | 37,253 | -0.03(-0.64%) |
Apr 01, 2011 | 4.702 | 4.735 | 4.671 | 4.685 | 53,750 | +0.01(+0.22%) |
Mar 31, 2011 | 4.725 | 4.726 | 4.675 | 4.675 | 67,595 | -0.01(-0.21%) |
Mar 30, 2011 | 4.648 | 4.712 | 4.648 | 4.685 | 46,688 | +0.04(+0.87%) |
Mar 29, 2011 | 4.651 | 4.651 | 4.628 | 4.645 | 28,120 | +0.00(+0.07%) |
Mar 28, 2011 | 4.608 | 4.658 | 4.608 | 4.641 | 43,128 | +0.03(+0.65%) |
Mar 25, 2011 | 4.604 | 4.668 | 4.598 | 4.611 | 37,844 | -0.02(-0.36%) |
Mar 24, 2011 | 4.638 | 4.661 | 4.601 | 4.628 | 53,684 | +0.01(+0.22%) |
Mar 23, 2011 | 4.621 | 4.621 | 4.577 | 4.618 | 38,041 | -0.01(-0.14%) |
Mar 22, 2011 | 4.641 | 4.641 | 4.588 | 4.624 | 30,985 | +0.02(+0.44%) |
Mar 21, 2011 | 4.633 | 4.633 | 4.588 | 4.604 | 57,650 | +0.03(+0.58%) |
Mar 18, 2011 | 4.482 | 4.594 | 4.479 | 4.578 | 74,114 | +0.16(+3.51%) |
Mar 17, 2011 | 4.423 | 4.486 | 4.416 | 4.423 | 26,601 | +0.00(+0.07%) |
Mar 16, 2011 | 4.423 | 4.452 | 4.365 | 4.419 | 50,733 | -0.03(-0.74%) |
Mar 15, 2011 | 4.429 | 4.466 | 4.417 | 4.452 | 46,146 | -0.02(-0.52%) |
Mar 14, 2011 | 4.499 | 4.512 | 4.461 | 4.476 | 28,364 | -0.02(-0.39%) |
Mar 11, 2011 | 4.519 | 4.519 | 4.482 | 4.493 | 43,322 | -0.02(-0.35%) |
Mar 10, 2011 | 4.512 | 4.522 | 4.481 | 4.509 | 25,556 | +0.01(+0.15%) |
Mar 09, 2011 | 4.532 | 4.532 | 4.459 | 4.502 | 73,671 | -0.01(-0.22%) |
Mar 08, 2011 | 4.459 | 4.518 | 4.459 | 4.512 | 93,680 | +0.06(+1.26%) |
Mar 07, 2011 | 4.604 | 4.664 | 4.419 | 4.456 | 621,412 | -0.15(-3.16%) |
Mar 04, 2011 | 4.611 | 4.634 | 4.565 | 4.601 | 65,985 | -0.04(-0.85%) |
Mar 03, 2011 | 4.677 | 4.710 | 4.618 | 4.641 | 147,994 | -0.03(-0.71%) |
Mar 02, 2011 | 4.693 | 4.713 | 4.627 | 4.674 | 55,902 | -0.04(-0.84%) |
Mar 01, 2011 | 4.812 | 4.832 | 4.703 | 4.713 | 62,934 | -0.07(-1.45%) |
Feb 28, 2011 | 4.654 | 4.783 | 4.654 | 4.783 | 50,545 | +0.12(+2.55%) |
Feb 25, 2011 | 4.657 | 4.667 | 4.601 | 4.664 | 72,635 | +0.05(+1.15%) |
Feb 24, 2011 | 4.624 | 4.637 | 4.555 | 4.611 | 144,068 | +0.01(+0.14%) |
Feb 23, 2011 | 4.614 | 4.664 | 4.528 | 4.604 | 135,169 | -0.02(-0.50%) |
Feb 22, 2011 | 4.693 | 4.697 | 4.588 | 4.627 | 132,645 | -0.05(-0.99%) |
Feb 18, 2011 | 4.839 | 4.842 | 4.660 | 4.674 | 239,172 | -0.14(-2.95%) |
Feb 17, 2011 | 4.806 | 4.822 | 4.783 | 4.816 | 46,676 | +0.03(+0.62%) |
Feb 16, 2011 | 4.825 | 4.865 | 4.756 | 4.786 | 46,818 | +0.00(+0.00%) |
Feb 15, 2011 | 4.779 | 4.829 | 4.735 | 4.786 | 54,699 | +0.02(+0.49%) |
Feb 14, 2011 | 4.750 | 4.786 | 4.730 | 4.763 | 100,715 | +0.03(+0.63%) |
Feb 11, 2011 | 4.753 | 4.753 | 4.703 | 4.733 | 62,503 | +0.00(+0.07%) |
Feb 10, 2011 | 4.753 | 4.759 | 4.697 | 4.730 | 89,120 | -0.00(-0.07%) |
Feb 09, 2011 | 4.750 | 4.802 | 4.720 | 4.733 | 40,162 | -0.02(-0.35%) |
Feb 08, 2011 | 4.687 | 4.756 | 4.667 | 4.750 | 52,051 | +0.10(+2.20%) |
Feb 07, 2011 | 4.621 | 4.721 | 4.621 | 4.647 | 131,521 | +0.03(+0.57%) |
Feb 04, 2011 | 4.611 | 4.621 | 4.611 | 4.621 | 29,209 | +0.00(+0.00%) |
Feb 03, 2011 | 4.621 | 4.621 | 4.611 | 4.621 | 64,403 | +0.00(+0.00%) |
Feb 02, 2011 | 4.618 | 4.621 | 4.608 | 4.621 | 64,542 | +0.00(+0.00%) |
Feb 01, 2011 | 4.585 | 4.621 | 4.575 | 4.621 | 80,734 | +0.02(+0.43%) |
Jan 31, 2011 | 4.594 | 4.618 | 4.569 | 4.601 | 63,691 | +0.05(+1.16%) |
Jan 28, 2011 | 4.565 | 4.588 | 4.486 | 4.548 | 79,031 | -0.01(-0.29%) |
Jan 27, 2011 | 4.542 | 4.571 | 4.538 | 4.561 | 60,077 | +0.03(+0.73%) |
Jan 26, 2011 | 4.545 | 4.567 | 4.502 | 4.528 | 71,153 | +0.00(+0.00%) |
Jan 25, 2011 | 4.505 | 4.558 | 4.505 | 4.528 | 65,158 | -0.00(-0.07%) |
Jan 24, 2011 | 4.604 | 4.621 | 4.515 | 4.532 | 170,960 | -0.06(-1.22%) |
Jan 21, 2011 | 4.641 | 4.664 | 4.579 | 4.588 | 70,593 | -0.01(-0.27%) |
Jan 20, 2011 | 4.611 | 4.632 | 4.588 | 4.600 | 67,960 | -0.00(-0.02%) |
Jan 19, 2011 | 4.637 | 4.637 | 4.601 | 4.601 | 55,317 | -0.04(-0.78%) |
Jan 18, 2011 | 4.618 | 4.641 | 4.618 | 4.637 | 52,120 | +0.02(+0.36%) |
Jan 14, 2011 | 4.657 | 4.657 | 4.618 | 4.621 | 51,151 | -0.02(-0.50%) |
Jan 13, 2011 | 4.621 | 4.662 | 4.614 | 4.644 | 65,564 | +0.05(+1.15%) |
Jan 12, 2011 | 4.644 | 4.670 | 4.581 | 4.591 | 120,160 | -0.03(-0.64%) |
Jan 11, 2011 | 4.789 | 4.816 | 4.575 | 4.621 | 359,714 | -0.17(-3.51%) |
Jan 10, 2011 | 4.624 | 4.832 | 4.594 | 4.789 | 239,326 | +0.12(+2.47%) |
Jan 07, 2011 | 4.664 | 4.680 | 4.624 | 4.674 | 155,975 | -0.00(-0.05%) |
Jan 06, 2011 | 4.740 | 4.740 | 4.670 | 4.676 | 91,250 | -0.03(-0.72%) |
Jan 05, 2011 | 4.710 | 5.182 | 4.696 | 4.710 | 133,654 | -0.02(-0.49%) |
Jan 04, 2011 | 5.033 | 5.033 | 4.690 | 4.733 | 163,737 | -0.27(-5.35%) |
Jan 03, 2011 | 4.911 | 5.136 | 4.906 | 5.000 | 289,887 | +0.09(+1.81%) |
Dec 31, 2010 | 4.908 | 4.918 | 4.858 | 4.911 | 113,906 | +0.07(+1.36%) |
Dec 30, 2010 | 4.726 | 4.865 | 4.726 | 4.845 | 104,129 | +0.16(+3.31%) |
Dec 29, 2010 | 4.578 | 4.736 | 4.578 | 4.690 | 91,644 | +0.06(+1.36%) |
Dec 28, 2010 | 4.585 | 4.654 | 4.558 | 4.627 | 78,901 | +0.09(+1.96%) |
Dec 27, 2010 | 4.588 | 4.660 | 4.524 | 4.538 | 80,727 | -0.13(-2.69%) |
Dec 23, 2010 | 4.769 | 4.769 | 4.653 | 4.664 | 54,896 | -0.06(-1.26%) |
Dec 22, 2010 | 4.726 | 4.736 | 4.634 | 4.723 | 120,448 | +0.09(+1.85%) |
Dec 21, 2010 | 4.631 | 4.640 | 4.588 | 4.637 | 166,973 | +0.03(+0.67%) |
Dec 20, 2010 | 4.532 | 4.693 | 4.518 | 4.606 | 92,047 | +0.13(+2.83%) |
Dec 17, 2010 | 4.471 | 4.511 | 4.450 | 4.480 | 102,900 | +0.04(+0.97%) |
Dec 16, 2010 | 4.279 | 4.498 | 4.279 | 4.437 | 187,553 | +0.19(+4.51%) |
Dec 15, 2010 | 4.298 | 4.329 | 4.233 | 4.245 | 150,011 | -0.06(-1.33%) |
Dec 14, 2010 | 4.369 | 4.369 | 4.292 | 4.302 | 132,796 | -0.03(-0.79%) |
Dec 13, 2010 | 4.375 | 4.397 | 4.332 | 4.337 | 121,013 | -0.01(-0.24%) |
Dec 10, 2010 | 4.378 | 4.378 | 4.329 | 4.347 | 75,561 | -0.02(-0.49%) |
Dec 09, 2010 | 4.378 | 4.409 | 4.332 | 4.369 | 88,720 | -0.00(-0.07%) |
Dec 08, 2010 | 4.409 | 4.409 | 4.353 | 4.372 | 57,057 | -0.01(-0.14%) |
Dec 07, 2010 | 4.353 | 4.409 | 4.353 | 4.378 | 82,926 | +0.05(+1.21%) |
Dec 06, 2010 | 4.322 | 4.347 | 4.292 | 4.325 | 64,862 | -0.00(-0.03%) |
Dec 03, 2010 | 4.288 | 4.350 | 4.288 | 4.327 | 132,261 | +0.00(+0.03%) |
Dec 02, 2010 | 4.347 | 4.421 | 4.320 | 4.325 | 138,069 | -0.02(-0.36%) |
Dec 01, 2010 | 4.446 | 4.449 | 4.325 | 4.341 | 156,113 | -0.07(-1.61%) |
Nov 30, 2010 | 4.471 | 4.517 | 4.288 | 4.412 | 158,102 | -0.07(-1.59%) |
Nov 29, 2010 | 4.647 | 4.650 | 4.443 | 4.483 | 212,124 | -0.16(-3.45%) |
Nov 26, 2010 | 4.616 | 4.718 | 4.508 | 4.643 | 97,265 | +0.02(+0.46%) |
Nov 24, 2010 | 4.548 | 4.622 | 4.622 | 4.622 | 95,707 | +0.08(+1.84%) |
Nov 23, 2010 | 4.434 | 4.551 | 4.412 | 4.539 | 97,174 | +0.07(+1.66%) |
Nov 22, 2010 | 4.483 | 4.523 | 4.390 | 4.464 | 150,545 | -0.01(-0.14%) |
Nov 19, 2010 | 4.440 | 4.594 | 4.414 | 4.471 | 300,119 | +0.04(+0.98%) |
Nov 18, 2010 | 4.393 | 4.427 | 4.356 | 4.427 | 118,927 | +0.07(+1.63%) |
Nov 17, 2010 | 4.230 | 4.359 | 4.230 | 4.356 | 81,925 | +0.15(+3.60%) |
Nov 16, 2010 | 4.270 | 4.270 | 4.168 | 4.205 | 90,887 | -0.07(-1.73%) |
Nov 15, 2010 | 4.406 | 4.412 | 4.254 | 4.279 | 140,534 | -0.09(-2.05%) |
Nov 12, 2010 | 4.400 | 4.437 | 4.344 | 4.369 | 141,185 | -0.03(-0.70%) |
Nov 11, 2010 | 4.292 | 4.440 | 4.276 | 4.400 | 158,532 | +0.08(+1.86%) |
Nov 10, 2010 | 4.288 | 4.319 | 4.267 | 4.319 | 81,757 | +0.05(+1.16%) |
Nov 09, 2010 | 4.353 | 4.384 | 4.251 | 4.270 | 100,957 | -0.07(-1.57%) |
Nov 08, 2010 | 4.325 | 4.350 | 4.287 | 4.338 | 139,436 | +0.01(+0.29%) |
Nov 05, 2010 | 4.199 | 4.393 | 4.190 | 4.325 | 107,380 | +0.12(+2.86%) |
Nov 04, 2010 | 4.168 | 4.205 | 4.119 | 4.205 | 95,739 | +0.07(+1.72%) |
Nov 03, 2010 | 4.097 | 4.150 | 4.079 | 4.134 | 102,713 | +0.05(+1.21%) |
Nov 02, 2010 | 4.075 | 4.091 | 4.066 | 4.085 | 111,066 | +0.04(+0.99%) |