Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.016 | 5.086 | 4.934 | 4.983 | 109,360 | -0.04(-0.88%) |
Oct 26, 2012 | 5.049 | 5.027 | 5.027 | 5.027 | 58,532 | -0.01(-0.15%) |
Oct 25, 2012 | 5.101 | 5.138 | 5.035 | 5.035 | 56,994 | -0.07(-1.38%) |
Oct 24, 2012 | 5.064 | 5.105 | 5.031 | 5.105 | 66,443 | +0.07(+1.40%) |
Oct 23, 2012 | 5.075 | 5.105 | 5.020 | 5.035 | 49,706 | -0.11(-2.09%) |
Oct 19, 2012 | 5.161 | 5.168 | 5.072 | 5.142 | 41,182 | +0.00(+0.00%) |
Oct 18, 2012 | 5.109 | 5.157 | 5.042 | 5.142 | 101,268 | +0.06(+1.24%) |
Oct 17, 2012 | 5.120 | 5.131 | 5.042 | 5.079 | 52,390 | -0.02(-0.36%) |
Oct 16, 2012 | 5.101 | 5.124 | 5.035 | 5.098 | 34,574 | +0.04(+0.88%) |
Oct 15, 2012 | 5.101 | 5.101 | 5.016 | 5.053 | 32,060 | -0.02(-0.37%) |
Oct 12, 2012 | 5.079 | 5.083 | 5.038 | 5.072 | 71,161 | +0.01(+0.15%) |
Oct 11, 2012 | 5.042 | 5.079 | 5.035 | 5.064 | 38,917 | +0.06(+1.11%) |
Oct 10, 2012 | 5.005 | 5.038 | 4.987 | 5.009 | 74,897 | -0.03(-0.66%) |
Oct 09, 2012 | 5.023 | 5.098 | 5.005 | 5.042 | 82,231 | -0.01(-0.29%) |
Oct 08, 2012 | 5.079 | 5.079 | 5.001 | 5.057 | 43,510 | -0.07(-1.30%) |
Oct 05, 2012 | 5.124 | 5.187 | 5.046 | 5.124 | 67,786 | -0.03(-0.65%) |
Oct 04, 2012 | 5.153 | 5.190 | 5.064 | 5.157 | 82,508 | -0.04(-0.71%) |
Oct 03, 2012 | 5.213 | 5.261 | 5.086 | 5.194 | 54,704 | -0.04(-0.78%) |
Oct 02, 2012 | 5.146 | 5.235 | 5.068 | 5.235 | 82,468 | +0.07(+1.36%) |
Oct 01, 2012 | 5.313 | 5.357 | 5.153 | 5.164 | 63,290 | -0.13(-2.52%) |
Sep 28, 2012 | 5.413 | 5.413 | 5.270 | 5.298 | 95,202 | +0.02(+0.28%) |
Sep 27, 2012 | 5.246 | 5.287 | 5.209 | 5.283 | 34,490 | +0.06(+1.13%) |
Sep 26, 2012 | 5.324 | 5.324 | 5.187 | 5.224 | 47,540 | -0.07(-1.26%) |
Sep 25, 2012 | 5.402 | 5.405 | 5.283 | 5.290 | 81,972 | -0.09(-1.59%) |
Sep 24, 2012 | 5.316 | 5.376 | 5.276 | 5.376 | 78,967 | +0.09(+1.61%) |
Sep 21, 2012 | 5.313 | 5.350 | 5.284 | 5.290 | 43,332 | -0.04(-0.83%) |
Sep 20, 2012 | 5.339 | 5.345 | 5.264 | 5.335 | 51,138 | +0.00(+0.00%) |
Sep 19, 2012 | 5.302 | 5.365 | 5.295 | 5.335 | 55,975 | +0.04(+0.84%) |
Sep 18, 2012 | 5.372 | 5.372 | 5.268 | 5.290 | 38,081 | -0.10(-1.92%) |
Sep 17, 2012 | 5.380 | 5.434 | 5.358 | 5.394 | 63,661 | -0.00(-0.07%) |
Sep 14, 2012 | 5.270 | 5.412 | 5.263 | 5.398 | 40,817 | +0.12(+2.35%) |
Sep 13, 2012 | 5.230 | 5.302 | 5.230 | 5.274 | 46,063 | +0.03(+0.56%) |
Sep 12, 2012 | 5.347 | 5.347 | 5.241 | 5.244 | 53,108 | -0.03(-0.62%) |
Sep 11, 2012 | 5.292 | 5.350 | 5.230 | 5.277 | 56,564 | +0.01(+0.14%) |
Sep 10, 2012 | 5.314 | 5.314 | 5.266 | 5.270 | 33,273 | -0.07(-1.23%) |
Sep 07, 2012 | 5.416 | 5.416 | 5.328 | 5.336 | 79,022 | -0.06(-1.15%) |
Sep 06, 2012 | 5.409 | 5.475 | 5.359 | 5.398 | 61,876 | +0.04(+0.68%) |
Sep 05, 2012 | 5.376 | 5.423 | 5.354 | 5.361 | 17,671 | -0.01(-0.27%) |
Sep 04, 2012 | 5.332 | 5.376 | 5.310 | 5.376 | 55,994 | +0.08(+1.52%) |
Aug 31, 2012 | 5.369 | 5.402 | 5.243 | 5.296 | 42,021 | +0.00(+0.00%) |
Aug 30, 2012 | 5.358 | 5.358 | 5.285 | 5.296 | 80,062 | -0.05(-0.89%) |
Aug 29, 2012 | 5.310 | 5.354 | 5.310 | 5.343 | 71,054 | +0.17(+3.25%) |
Aug 27, 2012 | 5.157 | 5.182 | 5.106 | 5.175 | 45,778 | +0.05(+0.93%) |
Aug 24, 2012 | 5.106 | 5.142 | 5.102 | 5.128 | 40,650 | +0.06(+1.15%) |
Aug 23, 2012 | 5.051 | 5.098 | 5.033 | 5.069 | 29,752 | +0.01(+0.14%) |
Aug 22, 2012 | 5.055 | 5.062 | 4.985 | 5.062 | 63,724 | +0.02(+0.43%) |
Aug 21, 2012 | 5.120 | 5.141 | 5.029 | 5.040 | 31,198 | -0.07(-1.29%) |
Aug 20, 2012 | 5.171 | 5.171 | 5.062 | 5.106 | 49,508 | -0.07(-1.34%) |
Aug 17, 2012 | 5.131 | 5.186 | 5.095 | 5.175 | 35,086 | +0.07(+1.29%) |
Aug 16, 2012 | 5.109 | 5.128 | 5.062 | 5.109 | 34,859 | +0.01(+0.14%) |
Aug 15, 2012 | 5.084 | 5.128 | 5.058 | 5.102 | 21,507 | +0.02(+0.43%) |
Aug 14, 2012 | 5.186 | 5.186 | 5.062 | 5.080 | 47,695 | -0.05(-1.07%) |
Aug 13, 2012 | 5.128 | 5.223 | 5.080 | 5.135 | 68,535 | +0.03(+0.57%) |
Aug 10, 2012 | 5.106 | 5.117 | 5.069 | 5.106 | 38,665 | +0.00(+0.07%) |
Aug 09, 2012 | 5.047 | 5.144 | 5.047 | 5.102 | 46,548 | +0.05(+0.94%) |
Aug 08, 2012 | 5.106 | 5.164 | 5.000 | 5.055 | 37,701 | -0.05(-1.00%) |
Aug 07, 2012 | 5.095 | 5.142 | 5.084 | 5.106 | 57,328 | +0.00(+0.00%) |
Aug 06, 2012 | 5.146 | 5.146 | 5.091 | 5.106 | 41,121 | -0.02(-0.36%) |
Aug 03, 2012 | 5.098 | 5.131 | 5.080 | 5.124 | 48,180 | +0.08(+1.67%) |
Aug 02, 2012 | 5.003 | 5.080 | 4.992 | 5.040 | 52,273 | +0.01(+0.15%) |
Aug 01, 2012 | 5.014 | 5.076 | 5.014 | 5.033 | 52,996 | +0.04(+0.88%) |
Jul 31, 2012 | 5.022 | 5.040 | 4.979 | 4.989 | 38,801 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.977 | 4.977 | 49,675 | -0.05(-0.95%) |
Jul 27, 2012 | 5.018 | 5.055 | 5.011 | 5.025 | 45,589 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.109 | 4.967 | 5.003 | 32,381 | +0.01(+0.22%) |
Jul 25, 2012 | 4.967 | 5.011 | 4.942 | 4.992 | 26,899 | +0.03(+0.66%) |
Jul 24, 2012 | 4.941 | 4.985 | 4.898 | 4.960 | 43,957 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.974 | 4.930 | 4.956 | 19,355 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.007 | 100,209 | +0.01(+0.22%) |
Jul 19, 2012 | 5.018 | 5.062 | 4.934 | 4.996 | 83,833 | -0.01(-0.22%) |
Jul 18, 2012 | 5.007 | 5.044 | 4.945 | 5.007 | 116,419 | +0.01(+0.22%) |
Jul 17, 2012 | 5.003 | 5.025 | 4.934 | 4.996 | 74,668 | +0.07(+1.33%) |
Jul 16, 2012 | 4.941 | 4.952 | 4.916 | 4.930 | 29,276 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.952 | 4.880 | 4.927 | 47,552 | +0.06(+1.20%) |
Jul 12, 2012 | 4.817 | 4.883 | 4.817 | 4.868 | 42,314 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.857 | 44,757 | -0.03(-0.60%) |
Jul 10, 2012 | 4.930 | 4.930 | 4.846 | 4.887 | 41,151 | -0.04(-0.74%) |
Jul 09, 2012 | 4.901 | 4.923 | 4.883 | 4.923 | 39,037 | +0.04(+0.75%) |
Jul 06, 2012 | 4.879 | 4.908 | 4.879 | 4.887 | 50,343 | -0.04(-0.82%) |
Jul 05, 2012 | 4.952 | 4.952 | 4.905 | 4.927 | 54,447 | +0.00(+0.00%) |
Jul 03, 2012 | 4.934 | 4.971 | 4.912 | 4.927 | 19,914 | -0.03(-0.66%) |
Jul 02, 2012 | 4.857 | 4.960 | 4.857 | 4.960 | 94,032 | +0.11(+2.26%) |
Jun 29, 2012 | 4.850 | 4.857 | 4.806 | 4.850 | 87,986 | +0.10(+2.15%) |
Jun 28, 2012 | 4.686 | 4.748 | 4.587 | 4.748 | 66,511 | +0.04(+0.78%) |
Jun 27, 2012 | 4.733 | 4.755 | 4.700 | 4.711 | 41,690 | +0.00(+0.00%) |
Jun 26, 2012 | 4.711 | 4.726 | 4.675 | 4.711 | 40,094 | +0.02(+0.47%) |
Jun 25, 2012 | 4.660 | 4.700 | 4.660 | 4.689 | 44,828 | -0.04(-0.77%) |
Jun 22, 2012 | 4.722 | 4.726 | 4.620 | 4.726 | 46,674 | +0.00(+0.00%) |
Jun 21, 2012 | 4.795 | 4.795 | 4.708 | 4.726 | 40,803 | -0.04(-0.92%) |
Jun 20, 2012 | 4.803 | 4.803 | 4.737 | 4.770 | 57,815 | -0.01(-0.31%) |
Jun 19, 2012 | 4.814 | 4.817 | 4.759 | 4.784 | 70,361 | +0.03(+0.54%) |
Jun 18, 2012 | 4.730 | 4.759 | 4.683 | 4.759 | 37,521 | +0.02(+0.38%) |
Jun 15, 2012 | 4.755 | 4.755 | 4.693 | 4.741 | 34,208 | +0.03(+0.65%) |
Jun 14, 2012 | 4.687 | 4.719 | 4.676 | 4.710 | 28,322 | +0.03(+0.73%) |
Jun 13, 2012 | 4.669 | 4.734 | 4.653 | 4.676 | 42,647 | -0.02(-0.46%) |
Jun 12, 2012 | 4.680 | 4.705 | 4.654 | 4.698 | 43,564 | +0.02(+0.46%) |
Jun 11, 2012 | 4.752 | 4.752 | 4.665 | 4.676 | 36,288 | -0.07(-1.51%) |
Jun 08, 2012 | 4.694 | 4.748 | 4.673 | 4.748 | 56,182 | +0.08(+1.61%) |
Jun 07, 2012 | 4.759 | 4.759 | 4.673 | 4.673 | 65,849 | -0.05(-0.99%) |
Jun 06, 2012 | 4.651 | 4.719 | 4.644 | 4.719 | 50,992 | +0.10(+2.26%) |
Jun 05, 2012 | 4.547 | 4.629 | 4.547 | 4.615 | 31,488 | +0.04(+0.78%) |
Jun 04, 2012 | 4.565 | 4.583 | 4.501 | 4.579 | 227,022 | -0.01(-0.16%) |
Jun 01, 2012 | 4.550 | 4.594 | 4.547 | 4.586 | 142,912 | -0.05(-1.16%) |
May 31, 2012 | 4.615 | 4.673 | 4.554 | 4.640 | 48,904 | +0.03(+0.54%) |
May 30, 2012 | 4.626 | 4.637 | 4.561 | 4.615 | 45,668 | -0.06(-1.38%) |
May 29, 2012 | 4.604 | 4.680 | 4.579 | 4.680 | 100,114 | +0.09(+1.88%) |
May 25, 2012 | 4.568 | 4.611 | 4.547 | 4.594 | 81,336 | -0.01(-0.16%) |
May 24, 2012 | 4.568 | 4.601 | 4.558 | 4.601 | 72,679 | +0.04(+0.79%) |
May 23, 2012 | 4.565 | 4.586 | 4.532 | 4.565 | 158,357 | -0.01(-0.24%) |
May 22, 2012 | 4.522 | 4.601 | 4.522 | 4.576 | 111,805 | +0.04(+0.87%) |
May 21, 2012 | 4.418 | 4.540 | 4.418 | 4.536 | 149,269 | +0.10(+2.18%) |
May 18, 2012 | 4.525 | 4.540 | 4.421 | 4.439 | 128,845 | -0.09(-1.98%) |
May 17, 2012 | 4.680 | 4.680 | 4.515 | 4.529 | 126,423 | -0.13(-2.85%) |
May 16, 2012 | 4.777 | 4.777 | 4.662 | 4.662 | 113,557 | -0.12(-2.48%) |
May 15, 2012 | 4.823 | 4.892 | 4.731 | 4.780 | 300,008 | -0.07(-1.41%) |
May 14, 2012 | 4.942 | 4.963 | 4.834 | 4.849 | 122,024 | -0.20(-3.98%) |
May 11, 2012 | 5.010 | 5.050 | 4.993 | 5.050 | 41,013 | +0.02(+0.43%) |
May 10, 2012 | 4.971 | 5.039 | 4.971 | 5.028 | 68,060 | +0.06(+1.23%) |
May 09, 2012 | 4.938 | 4.981 | 4.895 | 4.967 | 39,006 | +0.01(+0.29%) |
May 08, 2012 | 5.003 | 5.009 | 4.917 | 4.953 | 83,035 | -0.11(-2.13%) |
May 07, 2012 | 5.003 | 5.060 | 4.999 | 5.060 | 28,110 | +0.01(+0.14%) |
May 04, 2012 | 5.050 | 5.053 | 4.989 | 5.053 | 53,651 | -0.01(-0.14%) |
May 03, 2012 | 5.053 | 5.078 | 5.032 | 5.060 | 25,176 | +0.03(+0.50%) |
May 02, 2012 | 5.039 | 5.064 | 4.974 | 5.035 | 38,050 | -0.03(-0.64%) |
May 01, 2012 | 5.042 | 5.075 | 4.960 | 5.068 | 47,787 | -0.01(-0.14%) |
Apr 30, 2012 | 5.136 | 5.136 | 5.046 | 5.075 | 54,551 | -0.03(-0.63%) |
Apr 27, 2012 | 5.118 | 5.136 | 5.035 | 5.107 | 36,054 | +0.04(+0.71%) |
Apr 26, 2012 | 5.014 | 5.089 | 4.989 | 5.071 | 40,105 | +0.01(+0.21%) |
Apr 25, 2012 | 5.028 | 5.136 | 4.992 | 5.060 | 52,735 | +0.07(+1.37%) |
Apr 24, 2012 | 4.938 | 5.028 | 4.938 | 4.992 | 30,555 | +0.04(+0.72%) |
Apr 23, 2012 | 4.899 | 4.956 | 4.882 | 4.956 | 28,589 | +0.02(+0.44%) |
Apr 20, 2012 | 4.960 | 4.981 | 4.892 | 4.935 | 72,053 | -0.05(-1.08%) |
Apr 19, 2012 | 5.017 | 5.017 | 4.955 | 4.989 | 40,258 | -0.01(-0.29%) |
Apr 18, 2012 | 4.949 | 5.024 | 4.920 | 5.003 | 66,693 | +0.06(+1.24%) |
Apr 17, 2012 | 4.892 | 4.942 | 4.877 | 4.942 | 33,403 | +0.10(+2.15%) |
Apr 16, 2012 | 4.865 | 4.866 | 4.813 | 4.838 | 10,839 | +0.01(+0.22%) |
Apr 13, 2012 | 4.881 | 4.881 | 4.809 | 4.827 | 38,869 | -0.02(-0.44%) |
Apr 12, 2012 | 4.809 | 4.870 | 4.792 | 4.849 | 20,843 | +0.08(+1.58%) |
Apr 11, 2012 | 4.762 | 4.809 | 4.755 | 4.773 | 32,883 | +0.01(+0.23%) |
Apr 10, 2012 | 4.802 | 4.820 | 4.738 | 4.762 | 32,643 | -0.07(-1.41%) |
Apr 09, 2012 | 4.823 | 4.856 | 4.816 | 4.831 | 46,056 | -0.07(-1.47%) |
Apr 05, 2012 | 4.863 | 4.910 | 4.863 | 4.902 | 42,174 | -0.01(-0.22%) |
Apr 04, 2012 | 4.866 | 4.931 | 4.866 | 4.913 | 45,240 | -0.02(-0.36%) |
Apr 03, 2012 | 4.996 | 5.010 | 4.906 | 4.931 | 112,028 | -0.10(-1.93%) |
Apr 02, 2012 | 4.992 | 5.028 | 4.949 | 5.028 | 55,592 | +0.06(+1.16%) |
Mar 30, 2012 | 4.989 | 5.010 | 4.967 | 4.971 | 113,376 | +0.01(+0.22%) |
Mar 29, 2012 | 4.920 | 4.963 | 4.913 | 4.960 | 31,449 | -0.01(-0.22%) |
Mar 28, 2012 | 5.003 | 5.003 | 4.963 | 4.971 | 22,461 | +0.01(+0.14%) |
Mar 27, 2012 | 4.985 | 4.985 | 4.935 | 4.963 | 26,813 | +0.03(+0.51%) |
Mar 26, 2012 | 4.956 | 4.974 | 4.913 | 4.938 | 51,159 | -0.01(-0.15%) |
Mar 23, 2012 | 4.996 | 5.010 | 4.935 | 4.945 | 49,458 | -0.01(-0.22%) |
Mar 22, 2012 | 4.985 | 4.985 | 4.928 | 4.956 | 22,450 | -0.00(-0.07%) |
Mar 21, 2012 | 4.978 | 4.978 | 4.888 | 4.960 | 29,516 | +0.04(+0.83%) |
Mar 20, 2012 | 4.917 | 4.974 | 4.888 | 4.919 | 53,295 | -0.01(-0.17%) |
Mar 19, 2012 | 4.935 | 4.956 | 4.892 | 4.928 | 58,827 | -0.03(-0.58%) |
Mar 16, 2012 | 5.010 | 5.010 | 4.938 | 4.956 | 56,862 | -0.03(-0.65%) |
Mar 15, 2012 | 4.938 | 4.992 | 4.895 | 4.989 | 28,873 | +0.07(+1.39%) |
Mar 14, 2012 | 4.938 | 4.949 | 4.897 | 4.920 | 62,932 | -0.00(-0.07%) |
Mar 13, 2012 | 4.963 | 4.982 | 4.899 | 4.924 | 54,026 | -0.05(-1.07%) |
Mar 12, 2012 | 4.934 | 4.989 | 4.913 | 4.977 | 86,388 | +0.06(+1.18%) |
Mar 09, 2012 | 4.945 | 4.977 | 4.917 | 4.919 | 48,603 | -0.05(-1.09%) |
Mar 08, 2012 | 4.945 | 5.005 | 4.917 | 4.973 | 70,950 | +0.04(+0.79%) |
Mar 07, 2012 | 4.797 | 5.005 | 4.775 | 4.934 | 46,241 | +0.16(+3.25%) |
Mar 06, 2012 | 4.836 | 4.853 | 4.772 | 4.779 | 55,800 | -0.06(-1.31%) |
Mar 05, 2012 | 4.878 | 4.878 | 4.836 | 4.843 | 39,864 | -0.02(-0.44%) |
Mar 02, 2012 | 4.828 | 4.872 | 4.828 | 4.864 | 69,637 | +0.04(+0.73%) |
Mar 01, 2012 | 4.878 | 4.896 | 4.779 | 4.828 | 64,624 | -0.02(-0.36%) |
Feb 29, 2012 | 4.910 | 4.910 | 4.843 | 4.846 | 40,348 | -0.03(-0.65%) |
Feb 28, 2012 | 4.881 | 4.920 | 4.860 | 4.878 | 43,315 | +0.02(+0.51%) |
Feb 27, 2012 | 4.846 | 4.867 | 4.795 | 4.853 | 20,759 | +0.01(+0.15%) |
Feb 24, 2012 | 4.984 | 4.984 | 4.818 | 4.846 | 66,664 | -0.14(-2.77%) |
Feb 23, 2012 | 4.924 | 5.037 | 4.917 | 4.984 | 94,708 | +0.07(+1.51%) |
Feb 22, 2012 | 4.927 | 4.945 | 4.871 | 4.910 | 38,973 | +0.01(+0.22%) |
Feb 21, 2012 | 4.903 | 4.928 | 4.871 | 4.899 | 41,290 | -0.01(-0.14%) |
Feb 17, 2012 | 4.942 | 4.952 | 4.878 | 4.906 | 34,387 | +0.00(+0.00%) |
Feb 16, 2012 | 4.846 | 4.910 | 4.828 | 4.906 | 41,564 | +0.04(+0.73%) |
Feb 15, 2012 | 4.860 | 4.878 | 4.813 | 4.871 | 42,427 | +0.05(+0.95%) |
Feb 14, 2012 | 4.765 | 4.846 | 4.705 | 4.825 | 66,700 | +0.02(+0.44%) |
Feb 13, 2012 | 4.942 | 4.942 | 4.804 | 4.804 | 21,653 | -0.14(-2.86%) |
Feb 10, 2012 | 4.945 | 4.977 | 4.901 | 4.945 | 70,409 | -0.05(-0.99%) |
Feb 09, 2012 | 4.913 | 5.019 | 4.913 | 4.995 | 42,155 | +0.07(+1.36%) |
Feb 08, 2012 | 4.906 | 4.970 | 4.832 | 4.927 | 69,162 | +0.04(+0.80%) |
Feb 07, 2012 | 4.903 | 4.917 | 4.853 | 4.889 | 79,276 | -0.06(-1.14%) |
Feb 06, 2012 | 4.920 | 4.945 | 4.850 | 4.945 | 69,049 | +0.04(+0.79%) |
Feb 03, 2012 | 4.722 | 4.920 | 4.709 | 4.906 | 122,787 | +0.21(+4.44%) |
Feb 02, 2012 | 4.761 | 4.768 | 4.684 | 4.698 | 41,997 | -0.04(-0.82%) |
Feb 01, 2012 | 4.673 | 4.782 | 4.659 | 4.737 | 68,947 | +0.09(+1.98%) |
Jan 31, 2012 | 4.602 | 4.653 | 4.560 | 4.645 | 40,846 | +0.08(+1.86%) |
Jan 30, 2012 | 4.599 | 4.599 | 4.546 | 4.560 | 23,022 | -0.04(-0.77%) |
Jan 27, 2012 | 4.680 | 4.691 | 4.535 | 4.595 | 133,670 | -0.09(-1.89%) |
Jan 26, 2012 | 4.701 | 4.737 | 4.652 | 4.684 | 79,658 | -0.02(-0.38%) |
Jan 25, 2012 | 4.768 | 4.889 | 4.669 | 4.701 | 87,483 | -0.03(-0.60%) |
Jan 24, 2012 | 4.662 | 4.772 | 4.652 | 4.729 | 45,126 | +0.06(+1.29%) |
Jan 23, 2012 | 4.623 | 4.680 | 4.623 | 4.669 | 36,664 | +0.07(+1.62%) |
Jan 20, 2012 | 4.563 | 4.595 | 4.542 | 4.595 | 37,117 | +0.05(+1.17%) |
Jan 19, 2012 | 4.489 | 4.592 | 4.489 | 4.542 | 28,528 | +0.03(+0.63%) |
Jan 18, 2012 | 4.454 | 4.514 | 4.454 | 4.514 | 36,627 | +0.06(+1.35%) |
Jan 17, 2012 | 4.560 | 4.560 | 4.454 | 4.454 | 65,127 | +0.01(+0.16%) |
Jan 13, 2012 | 4.433 | 4.532 | 4.433 | 4.447 | 71,846 | -0.03(-0.68%) |
Jan 12, 2012 | 4.429 | 4.477 | 4.429 | 4.477 | 30,797 | +0.02(+0.52%) |
Jan 11, 2012 | 4.535 | 4.535 | 4.418 | 4.454 | 39,720 | +0.01(+0.32%) |
Jan 10, 2012 | 4.383 | 4.460 | 4.383 | 4.440 | 56,224 | +0.07(+1.70%) |
Jan 09, 2012 | 4.327 | 4.376 | 4.316 | 4.365 | 46,821 | +0.02(+0.41%) |
Jan 06, 2012 | 4.330 | 4.392 | 4.291 | 4.348 | 65,354 | +0.00(+0.08%) |
Jan 05, 2012 | 4.259 | 4.346 | 4.224 | 4.344 | 54,934 | +0.05(+1.07%) |
Jan 04, 2012 | 4.274 | 4.316 | 4.256 | 4.298 | 60,765 | +0.09(+2.10%) |
Dec 30, 2011 | 4.196 | 4.238 | 4.193 | 4.210 | 105,920 | +0.01(+0.34%) |
Dec 29, 2011 | 4.189 | 4.220 | 4.167 | 4.196 | 65,716 | +0.02(+0.42%) |
Dec 28, 2011 | 4.220 | 4.220 | 4.146 | 4.178 | 37,417 | -0.04(-1.00%) |
Dec 27, 2011 | 4.203 | 4.220 | 4.175 | 4.220 | 44,818 | +0.03(+0.76%) |
Dec 23, 2011 | 4.178 | 4.206 | 4.161 | 4.189 | 63,835 | +0.01(+0.34%) |
Dec 21, 2011 | 4.171 | 4.175 | 4.107 | 4.175 | 43,044 | +0.02(+0.51%) |
Dec 20, 2011 | 4.112 | 4.157 | 4.112 | 4.153 | 90,804 | +0.10(+2.48%) |
Dec 19, 2011 | 4.112 | 4.153 | 4.053 | 4.053 | 31,252 | -0.06(-1.35%) |
Dec 16, 2011 | 4.091 | 4.146 | 4.084 | 4.108 | 33,616 | +0.02(+0.59%) |
Dec 15, 2011 | 4.087 | 4.105 | 4.049 | 4.084 | 38,057 | +0.06(+1.38%) |
Dec 14, 2011 | 4.021 | 4.060 | 4.004 | 4.028 | 69,632 | +0.01(+0.35%) |
Dec 13, 2011 | 4.077 | 4.133 | 4.005 | 4.015 | 87,922 | -0.03(-0.86%) |
Dec 12, 2011 | 4.091 | 4.091 | 4.018 | 4.049 | 67,214 | -0.06(-1.44%) |
Dec 09, 2011 | 4.025 | 4.112 | 4.025 | 4.108 | 37,261 | +0.08(+1.98%) |
Dec 08, 2011 | 4.094 | 4.094 | 4.022 | 4.028 | 68,373 | -0.08(-1.94%) |
Dec 07, 2011 | 4.070 | 4.115 | 4.039 | 4.108 | 98,888 | +0.06(+1.46%) |
Dec 06, 2011 | 4.070 | 4.094 | 4.042 | 4.049 | 67,237 | -0.02(-0.60%) |
Dec 05, 2011 | 4.105 | 4.143 | 4.067 | 4.074 | 33,149 | +0.00(+0.00%) |
Dec 02, 2011 | 4.157 | 4.157 | 4.074 | 4.074 | 27,483 | +0.02(+0.51%) |
Dec 01, 2011 | 4.122 | 4.122 | 4.042 | 4.053 | 38,887 | -0.07(-1.68%) |
Nov 30, 2011 | 4.074 | 4.122 | 4.018 | 4.122 | 67,413 | +0.18(+4.48%) |
Nov 29, 2011 | 3.938 | 3.975 | 3.914 | 3.945 | 49,055 | -0.00(-0.09%) |
Nov 28, 2011 | 3.994 | 4.008 | 3.935 | 3.949 | 46,291 | +0.02(+0.53%) |
Nov 25, 2011 | 3.862 | 3.956 | 3.862 | 3.928 | 35,840 | +0.07(+1.71%) |
Nov 23, 2011 | 3.893 | 3.931 | 3.854 | 3.862 | 152,949 | -0.13(-3.22%) |
Nov 22, 2011 | 3.987 | 4.035 | 3.977 | 3.990 | 45,141 | -0.03(-0.81%) |
Nov 21, 2011 | 4.070 | 4.087 | 4.001 | 4.023 | 28,607 | -0.08(-1.83%) |
Nov 18, 2011 | 4.119 | 4.119 | 4.049 | 4.098 | 56,603 | +0.03(+0.72%) |
Nov 17, 2011 | 4.139 | 4.139 | 4.054 | 4.068 | 41,979 | -0.07(-1.72%) |
Nov 16, 2011 | 4.171 | 4.171 | 4.122 | 4.139 | 38,091 | -0.05(-1.16%) |
Nov 15, 2011 | 4.143 | 4.188 | 4.122 | 4.188 | 35,719 | +0.06(+1.34%) |
Nov 14, 2011 | 4.278 | 4.278 | 4.105 | 4.133 | 111,425 | -0.14(-3.25%) |
Nov 11, 2011 | 4.285 | 4.285 | 4.216 | 4.271 | 16,021 | +0.04(+0.90%) |
Nov 10, 2011 | 4.275 | 4.289 | 4.167 | 4.233 | 30,572 | +0.03(+0.83%) |
Nov 09, 2011 | 4.320 | 4.320 | 4.195 | 4.198 | 38,731 | -0.17(-3.97%) |
Nov 08, 2011 | 4.323 | 4.389 | 4.254 | 4.372 | 81,982 | +0.06(+1.45%) |
Nov 07, 2011 | 4.303 | 4.341 | 4.273 | 4.309 | 38,933 | +0.00(+0.08%) |
Nov 04, 2011 | 4.327 | 4.327 | 4.251 | 4.306 | 24,886 | -0.03(-0.80%) |
Nov 03, 2011 | 4.382 | 4.382 | 4.265 | 4.341 | 78,368 | +0.05(+1.12%) |
Nov 02, 2011 | 4.386 | 4.386 | 4.263 | 4.293 | 19,378 | -0.01(-0.23%) |