Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.529 | 4.538 | 4.425 | 4.456 | 72,989 | -0.09(-2.07%) |
Oct 28, 2011 | 4.650 | 4.650 | 4.544 | 4.550 | 105,263 | -0.09(-1.90%) |
Oct 27, 2011 | 4.620 | 4.665 | 4.611 | 4.638 | 70,700 | +0.12(+2.55%) |
Oct 26, 2011 | 4.532 | 4.541 | 4.459 | 4.523 | 73,576 | +0.04(+0.95%) |
Oct 25, 2011 | 4.514 | 4.514 | 4.456 | 4.480 | 68,522 | -0.04(-0.81%) |
Oct 24, 2011 | 4.465 | 4.523 | 4.461 | 4.517 | 114,434 | +0.07(+1.50%) |
Oct 21, 2011 | 4.404 | 4.471 | 4.404 | 4.450 | 40,956 | +0.07(+1.66%) |
Oct 20, 2011 | 4.356 | 4.380 | 4.320 | 4.377 | 70,380 | +0.03(+0.63%) |
Oct 19, 2011 | 4.410 | 4.441 | 4.347 | 4.350 | 99,585 | -0.06(-1.37%) |
Oct 18, 2011 | 4.374 | 4.410 | 4.295 | 4.410 | 84,502 | +0.07(+1.61%) |
Oct 17, 2011 | 4.462 | 4.462 | 4.329 | 4.341 | 103,650 | -0.09(-1.98%) |
Oct 14, 2011 | 4.371 | 4.450 | 4.359 | 4.429 | 71,122 | +0.09(+2.10%) |
Oct 13, 2011 | 4.338 | 4.374 | 4.298 | 4.338 | 86,370 | -0.05(-1.24%) |
Oct 12, 2011 | 4.323 | 4.401 | 4.323 | 4.392 | 85,532 | +0.08(+1.97%) |
Oct 11, 2011 | 4.265 | 4.395 | 4.265 | 4.307 | 73,144 | -0.01(-0.28%) |
Oct 10, 2011 | 4.189 | 4.320 | 4.189 | 4.320 | 112,003 | +0.20(+4.86%) |
Oct 07, 2011 | 4.207 | 4.213 | 4.098 | 4.119 | 56,501 | -0.06(-1.38%) |
Oct 06, 2011 | 4.123 | 4.177 | 4.065 | 4.177 | 79,029 | +0.07(+1.70%) |
Oct 05, 2011 | 4.004 | 4.123 | 4.004 | 4.107 | 219,882 | +0.08(+1.88%) |
Oct 04, 2011 | 3.959 | 4.032 | 3.941 | 4.032 | 144,524 | +0.02(+0.38%) |
Oct 03, 2011 | 4.074 | 4.126 | 4.004 | 4.016 | 98,365 | -0.08(-2.07%) |
Sep 30, 2011 | 4.098 | 4.210 | 4.094 | 4.101 | 131,397 | -0.03(-0.81%) |
Sep 29, 2011 | 4.101 | 4.149 | 4.070 | 4.135 | 92,750 | +0.08(+2.02%) |
Sep 28, 2011 | 4.068 | 4.113 | 4.033 | 4.053 | 124,344 | -0.02(-0.37%) |
Sep 27, 2011 | 4.089 | 4.116 | 4.068 | 4.068 | 56,791 | +0.07(+1.74%) |
Sep 26, 2011 | 3.971 | 4.010 | 3.935 | 3.998 | 62,766 | +0.05(+1.31%) |
Sep 23, 2011 | 3.929 | 3.983 | 3.929 | 3.947 | 68,146 | +0.02(+0.46%) |
Sep 22, 2011 | 3.992 | 4.010 | 3.895 | 3.929 | 125,067 | -0.20(-4.85%) |
Sep 21, 2011 | 4.177 | 4.220 | 4.129 | 4.129 | 71,666 | -0.07(-1.66%) |
Sep 20, 2011 | 4.198 | 4.232 | 4.171 | 4.198 | 129,893 | +0.00(+0.00%) |
Sep 19, 2011 | 4.189 | 4.204 | 4.138 | 4.198 | 100,582 | -0.02(-0.57%) |
Sep 16, 2011 | 4.223 | 4.250 | 4.207 | 4.223 | 79,900 | +0.00(+0.00%) |
Sep 15, 2011 | 4.174 | 4.223 | 4.174 | 4.223 | 75,800 | +0.07(+1.75%) |
Sep 14, 2011 | 4.101 | 4.156 | 4.077 | 4.150 | 111,389 | +0.06(+1.41%) |
Sep 13, 2011 | 4.068 | 4.092 | 4.030 | 4.092 | 66,345 | +0.04(+0.97%) |
Sep 12, 2011 | 4.047 | 4.065 | 4.004 | 4.053 | 113,649 | -0.03(-0.74%) |
Sep 09, 2011 | 4.147 | 4.156 | 4.047 | 4.083 | 141,617 | -0.10(-2.39%) |
Sep 08, 2011 | 4.159 | 4.198 | 4.147 | 4.183 | 209,048 | +0.01(+0.15%) |
Sep 07, 2011 | 4.162 | 4.177 | 4.129 | 4.177 | 108,004 | +0.06(+1.40%) |
Sep 06, 2011 | 4.129 | 4.135 | 4.050 | 4.119 | 225,117 | -0.06(-1.45%) |
Sep 02, 2011 | 4.213 | 4.229 | 4.180 | 4.180 | 169,362 | -0.08(-1.78%) |
Sep 01, 2011 | 4.256 | 4.268 | 4.226 | 4.256 | 231,976 | +0.02(+0.36%) |
Aug 31, 2011 | 4.220 | 4.271 | 4.220 | 4.241 | 237,357 | +0.04(+0.94%) |
Aug 30, 2011 | 4.144 | 4.201 | 4.138 | 4.201 | 97,692 | +0.02(+0.43%) |
Aug 29, 2011 | 4.119 | 4.183 | 4.119 | 4.183 | 172,549 | +0.09(+2.30%) |
Aug 26, 2011 | 4.059 | 4.116 | 4.022 | 4.089 | 183,989 | +0.03(+0.67%) |
Aug 25, 2011 | 4.156 | 4.171 | 4.032 | 4.062 | 90,968 | -0.06(-1.47%) |
Aug 24, 2011 | 4.132 | 4.168 | 4.075 | 4.123 | 276,499 | +0.01(+0.22%) |
Aug 23, 2011 | 4.050 | 4.113 | 4.032 | 4.113 | 165,004 | +0.10(+2.42%) |
Aug 22, 2011 | 4.078 | 4.108 | 4.008 | 4.016 | 182,077 | -0.02(-0.51%) |
Aug 19, 2011 | 4.002 | 4.067 | 3.954 | 4.037 | 284,128 | -0.05(-1.16%) |
Aug 18, 2011 | 4.135 | 4.135 | 4.052 | 4.084 | 221,224 | -0.15(-3.49%) |
Aug 17, 2011 | 4.197 | 4.241 | 4.194 | 4.232 | 175,948 | +0.04(+0.92%) |
Aug 16, 2011 | 4.226 | 4.226 | 4.182 | 4.194 | 184,315 | -0.06(-1.39%) |
Aug 15, 2011 | 4.099 | 4.256 | 4.099 | 4.253 | 302,389 | +0.19(+4.65%) |
Aug 12, 2011 | 4.075 | 4.090 | 4.055 | 4.064 | 240,650 | +0.00(+0.07%) |
Aug 11, 2011 | 3.892 | 4.078 | 3.892 | 4.061 | 347,885 | +0.18(+4.72%) |
Aug 10, 2011 | 4.025 | 4.025 | 3.872 | 3.878 | 440,576 | -0.21(-5.20%) |
Aug 09, 2011 | 4.002 | 4.090 | 3.842 | 4.090 | 359,702 | +0.24(+6.21%) |
Aug 08, 2011 | 4.002 | 4.016 | 3.813 | 3.851 | 198,561 | -0.31(-7.45%) |
Aug 05, 2011 | 4.232 | 4.259 | 3.881 | 4.161 | 343,378 | -0.01(-0.28%) |
Aug 04, 2011 | 4.421 | 4.421 | 4.173 | 4.173 | 283,278 | -0.27(-6.18%) |
Aug 03, 2011 | 4.456 | 4.486 | 4.380 | 4.448 | 182,233 | -0.01(-0.20%) |
Aug 02, 2011 | 4.554 | 4.554 | 4.433 | 4.456 | 180,601 | -0.11(-2.46%) |
Aug 01, 2011 | 4.589 | 4.687 | 4.513 | 4.569 | 175,657 | +0.03(+0.72%) |
Jul 29, 2011 | 4.554 | 4.566 | 4.495 | 4.536 | 150,627 | -0.04(-0.90%) |
Jul 28, 2011 | 4.595 | 4.595 | 4.530 | 4.578 | 103,807 | -0.01(-0.32%) |
Jul 27, 2011 | 4.669 | 4.669 | 4.580 | 4.592 | 93,825 | -0.09(-2.02%) |
Jul 26, 2011 | 4.687 | 4.696 | 4.654 | 4.687 | 40,000 | +0.02(+0.38%) |
Jul 25, 2011 | 4.666 | 4.704 | 4.648 | 4.669 | 120,975 | -0.04(-0.94%) |
Jul 22, 2011 | 4.705 | 4.713 | 4.699 | 4.713 | 48,109 | +0.03(+0.70%) |
Jul 21, 2011 | 4.634 | 4.690 | 4.634 | 4.681 | 43,176 | +0.06(+1.40%) |
Jul 20, 2011 | 4.619 | 4.643 | 4.607 | 4.616 | 169,440 | +0.00(+0.00%) |
Jul 19, 2011 | 4.572 | 4.616 | 4.572 | 4.616 | 119,113 | +0.07(+1.56%) |
Jul 18, 2011 | 4.575 | 4.575 | 4.507 | 4.545 | 126,809 | -0.04(-0.97%) |
Jul 15, 2011 | 4.607 | 4.613 | 4.574 | 4.589 | 170,101 | -0.00(-0.06%) |
Jul 14, 2011 | 4.578 | 4.657 | 4.578 | 4.592 | 110,573 | +0.01(+0.32%) |
Jul 13, 2011 | 4.583 | 4.622 | 4.560 | 4.578 | 156,790 | +0.00(+0.00%) |
Jul 12, 2011 | 4.572 | 4.607 | 4.572 | 4.578 | 99,940 | -0.03(-0.64%) |
Jul 11, 2011 | 4.648 | 4.648 | 4.592 | 4.607 | 172,278 | -0.08(-1.70%) |
Jul 08, 2011 | 4.707 | 4.707 | 4.666 | 4.687 | 129,400 | -0.05(-1.00%) |
Jul 07, 2011 | 4.740 | 4.743 | 4.725 | 4.734 | 229,022 | +0.01(+0.31%) |
Jul 06, 2011 | 4.716 | 4.719 | 4.663 | 4.719 | 169,847 | -0.02(-0.47%) |
Jul 05, 2011 | 4.769 | 4.769 | 4.716 | 4.742 | 153,204 | -0.02(-0.46%) |
Jul 01, 2011 | 4.722 | 4.764 | 4.710 | 4.764 | 40,186 | +0.04(+0.88%) |
Jun 30, 2011 | 4.675 | 4.725 | 4.675 | 4.722 | 130,849 | +0.07(+1.46%) |
Jun 29, 2011 | 4.583 | 4.654 | 4.583 | 4.654 | 138,711 | +0.08(+1.74%) |
Jun 28, 2011 | 4.545 | 4.580 | 4.536 | 4.575 | 72,113 | +0.06(+1.24%) |
Jun 27, 2011 | 4.510 | 4.532 | 4.465 | 4.518 | 109,347 | +0.01(+0.13%) |
Jun 24, 2011 | 4.566 | 4.566 | 4.498 | 4.513 | 156,299 | -0.05(-1.16%) |
Jun 23, 2011 | 4.554 | 4.566 | 4.492 | 4.566 | 179,314 | -0.02(-0.51%) |
Jun 22, 2011 | 4.572 | 4.625 | 4.566 | 4.589 | 155,110 | +0.01(+0.13%) |
Jun 21, 2011 | 4.536 | 4.598 | 4.536 | 4.583 | 42,668 | +0.05(+1.17%) |
Jun 20, 2011 | 4.533 | 4.542 | 4.530 | 4.530 | 67,234 | -0.01(-0.26%) |
Jun 17, 2011 | 4.527 | 4.565 | 4.527 | 4.542 | 125,390 | +0.04(+0.79%) |
Jun 16, 2011 | 4.480 | 4.513 | 4.468 | 4.507 | 154,210 | +0.01(+0.26%) |
Jun 15, 2011 | 4.604 | 4.604 | 4.492 | 4.495 | 161,733 | -0.14(-2.93%) |
Jun 14, 2011 | 4.580 | 4.640 | 4.580 | 4.631 | 91,543 | +0.07(+1.55%) |
Jun 13, 2011 | 4.560 | 4.566 | 4.539 | 4.560 | 114,673 | -0.01(-0.19%) |
Jun 10, 2011 | 4.625 | 4.625 | 4.539 | 4.569 | 174,418 | -0.07(-1.53%) |
Jun 09, 2011 | 4.631 | 4.645 | 4.595 | 4.640 | 86,559 | +0.02(+0.45%) |
Jun 08, 2011 | 4.628 | 4.637 | 4.604 | 4.619 | 80,501 | -0.02(-0.38%) |
Jun 07, 2011 | 4.622 | 4.663 | 4.616 | 4.637 | 67,393 | +0.04(+0.90%) |
Jun 06, 2011 | 4.634 | 4.634 | 4.580 | 4.595 | 113,353 | -0.04(-0.95%) |
Jun 03, 2011 | 4.604 | 4.648 | 4.598 | 4.640 | 38,086 | +0.05(+1.16%) |
May 24, 2011 | 4.628 | 4.651 | 4.566 | 4.586 | 134,492 | -0.05(-1.02%) |
May 23, 2011 | 4.672 | 4.672 | 4.624 | 4.634 | 90,077 | -0.07(-1.57%) |
May 20, 2011 | 4.696 | 4.710 | 4.672 | 4.707 | 144,221 | +0.02(+0.50%) |
May 19, 2011 | 4.695 | 4.695 | 4.664 | 4.684 | 58,017 | -0.01(-0.12%) |
May 18, 2011 | 4.646 | 4.690 | 4.646 | 4.690 | 218,354 | +0.06(+1.31%) |
May 17, 2011 | 4.609 | 4.655 | 4.609 | 4.629 | 97,418 | -0.00(-0.06%) |
May 16, 2011 | 4.646 | 4.661 | 4.623 | 4.632 | 127,327 | -0.01(-0.12%) |
May 13, 2011 | 4.693 | 4.695 | 4.600 | 4.638 | 91,625 | -0.04(-0.80%) |
May 12, 2011 | 4.661 | 4.690 | 4.645 | 4.675 | 166,735 | -0.01(-0.31%) |
May 11, 2011 | 4.704 | 4.733 | 4.617 | 4.690 | 279,891 | -0.04(-0.92%) |
May 10, 2011 | 4.733 | 4.733 | 4.687 | 4.733 | 80,696 | +0.02(+0.49%) |
May 09, 2011 | 4.675 | 4.710 | 4.635 | 4.710 | 82,014 | +0.03(+0.74%) |
May 06, 2011 | 4.661 | 4.687 | 4.629 | 4.675 | 36,418 | +0.03(+0.62%) |
May 05, 2011 | 4.681 | 4.707 | 4.606 | 4.646 | 108,005 | -0.06(-1.29%) |
May 04, 2011 | 4.719 | 4.733 | 4.681 | 4.707 | 87,607 | -0.02(-0.49%) |
May 03, 2011 | 4.724 | 4.730 | 4.681 | 4.730 | 88,195 | -0.01(-0.24%) |
May 02, 2011 | 4.742 | 4.742 | 4.724 | 4.742 | 89,306 | -0.02(-0.33%) |
Apr 29, 2011 | 4.762 | 4.762 | 4.729 | 4.757 | 69,182 | -0.01(-0.16%) |
Apr 28, 2011 | 4.713 | 4.765 | 4.687 | 4.765 | 100,163 | +0.05(+1.17%) |
Apr 27, 2011 | 4.704 | 4.730 | 4.664 | 4.710 | 118,311 | +0.00(+0.06%) |
Apr 26, 2011 | 4.675 | 4.707 | 4.649 | 4.707 | 66,288 | +0.03(+0.68%) |
Apr 25, 2011 | 4.652 | 4.678 | 4.651 | 4.675 | 56,754 | +0.02(+0.37%) |
Apr 21, 2011 | 4.626 | 4.678 | 4.614 | 4.658 | 89,846 | +0.05(+1.13%) |
Apr 20, 2011 | 4.568 | 4.623 | 4.568 | 4.606 | 82,447 | +0.08(+1.72%) |
Apr 19, 2011 | 4.525 | 4.560 | 4.513 | 4.528 | 74,155 | -0.01(-0.25%) |
Apr 18, 2011 | 4.536 | 4.539 | 4.464 | 4.539 | 106,956 | -0.02(-0.38%) |
Apr 15, 2011 | 4.554 | 4.560 | 4.542 | 4.557 | 66,932 | -0.00(-0.06%) |
Apr 14, 2011 | 4.571 | 4.585 | 4.545 | 4.560 | 193,633 | -0.04(-0.82%) |
Apr 13, 2011 | 4.565 | 4.617 | 4.565 | 4.597 | 77,924 | +0.04(+0.82%) |
Apr 12, 2011 | 4.574 | 4.600 | 4.545 | 4.560 | 83,021 | -0.05(-1.00%) |
Apr 11, 2011 | 4.623 | 4.629 | 4.586 | 4.606 | 77,304 | -0.01(-0.31%) |
Apr 08, 2011 | 4.620 | 4.632 | 4.603 | 4.620 | 95,290 | +0.00(+0.06%) |
Apr 07, 2011 | 4.620 | 4.629 | 4.613 | 4.617 | 79,208 | -0.00(-0.06%) |
Apr 06, 2011 | 4.638 | 4.638 | 4.600 | 4.620 | 85,655 | +0.01(+0.25%) |
Apr 05, 2011 | 4.629 | 4.629 | 4.597 | 4.609 | 117,460 | -0.01(-0.19%) |
Apr 04, 2011 | 4.597 | 4.649 | 4.597 | 4.617 | 87,112 | +0.01(+0.31%) |
Apr 01, 2011 | 4.594 | 4.614 | 4.583 | 4.603 | 52,248 | +0.02(+0.44%) |
Mar 31, 2011 | 4.534 | 4.591 | 4.508 | 4.583 | 410,454 | +0.04(+0.95%) |
Mar 30, 2011 | 4.484 | 4.542 | 4.464 | 4.539 | 80,907 | +0.08(+1.68%) |
Mar 29, 2011 | 4.435 | 4.467 | 4.432 | 4.464 | 108,732 | +0.02(+0.52%) |
Mar 28, 2011 | 4.435 | 4.447 | 4.401 | 4.441 | 155,976 | +0.00(+0.00%) |
Mar 25, 2011 | 4.430 | 4.464 | 4.415 | 4.441 | 39,636 | +0.00(+0.07%) |
Mar 24, 2011 | 4.395 | 4.453 | 4.395 | 4.438 | 53,303 | +0.04(+0.99%) |
Mar 23, 2011 | 4.369 | 4.409 | 4.363 | 4.395 | 90,140 | +0.02(+0.46%) |
Mar 22, 2011 | 4.380 | 4.384 | 4.363 | 4.375 | 135,270 | +0.01(+0.33%) |
Mar 21, 2011 | 4.360 | 4.392 | 4.357 | 4.360 | 146,445 | +0.06(+1.34%) |
Mar 18, 2011 | 4.288 | 4.308 | 4.268 | 4.302 | 105,929 | +0.05(+1.09%) |
Mar 17, 2011 | 4.282 | 4.282 | 4.219 | 4.256 | 43,634 | +0.04(+0.89%) |
Mar 16, 2011 | 4.282 | 4.282 | 4.210 | 4.219 | 42,218 | -0.05(-1.22%) |
Mar 15, 2011 | 4.261 | 4.412 | 4.253 | 4.271 | 266,023 | -0.14(-3.21%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.340 | 4.412 | 72,663 | -0.03(-0.72%) |
Mar 11, 2011 | 4.441 | 4.464 | 4.406 | 4.444 | 88,064 | -0.01(-0.13%) |
Mar 10, 2011 | 4.467 | 4.467 | 4.418 | 4.450 | 130,853 | -0.03(-0.71%) |
Mar 09, 2011 | 4.490 | 4.490 | 4.450 | 4.482 | 54,940 | -0.02(-0.45%) |
Mar 08, 2011 | 4.464 | 4.502 | 4.450 | 4.502 | 72,089 | +0.03(+0.65%) |
Mar 07, 2011 | 4.487 | 4.493 | 4.453 | 4.473 | 144,115 | -0.02(-0.39%) |
Mar 04, 2011 | 4.473 | 4.490 | 4.464 | 4.490 | 171,003 | +0.02(+0.45%) |
Mar 03, 2011 | 4.444 | 4.470 | 4.444 | 4.470 | 82,589 | +0.04(+0.85%) |
Mar 02, 2011 | 4.435 | 4.444 | 4.409 | 4.432 | 55,023 | -0.01(-0.26%) |
Mar 01, 2011 | 4.456 | 4.464 | 4.430 | 4.444 | 179,499 | -0.01(-0.13%) |
Feb 28, 2011 | 4.456 | 4.461 | 4.427 | 4.450 | 266,490 | +0.01(+0.13%) |
Feb 25, 2011 | 4.380 | 4.444 | 4.380 | 4.444 | 50,566 | +0.07(+1.52%) |
Feb 24, 2011 | 4.421 | 4.421 | 4.352 | 4.378 | 49,302 | -0.02(-0.53%) |
Feb 23, 2011 | 4.404 | 4.430 | 4.349 | 4.401 | 104,458 | -0.00(-0.07%) |
Feb 22, 2011 | 4.401 | 4.453 | 4.383 | 4.404 | 90,871 | -0.05(-1.10%) |
Feb 18, 2011 | 4.490 | 4.490 | 4.418 | 4.453 | 190,892 | -0.02(-0.39%) |
Feb 17, 2011 | 4.447 | 4.481 | 4.422 | 4.470 | 362,980 | +0.02(+0.44%) |
Feb 16, 2011 | 4.411 | 4.450 | 4.405 | 4.450 | 230,602 | +0.04(+0.83%) |
Feb 15, 2011 | 4.405 | 4.433 | 4.394 | 4.414 | 235,458 | -0.01(-0.32%) |
Feb 14, 2011 | 4.419 | 4.459 | 4.419 | 4.428 | 360,612 | -0.02(-0.38%) |
Feb 11, 2011 | 4.464 | 4.515 | 4.414 | 4.445 | 609,204 | +0.10(+2.21%) |
Feb 10, 2011 | 4.351 | 4.371 | 4.329 | 4.349 | 82,787 | -0.01(-0.13%) |
Feb 09, 2011 | 4.357 | 4.371 | 4.332 | 4.354 | 83,505 | +0.01(+0.20%) |
Feb 08, 2011 | 4.340 | 4.349 | 4.320 | 4.346 | 36,403 | +0.02(+0.46%) |
Feb 07, 2011 | 4.284 | 4.329 | 4.278 | 4.326 | 60,724 | +0.05(+1.19%) |
Feb 04, 2011 | 4.286 | 4.286 | 4.272 | 4.275 | 60,540 | +0.00(+0.07%) |
Feb 03, 2011 | 4.295 | 4.295 | 4.258 | 4.272 | 42,037 | -0.02(-0.53%) |
Feb 02, 2011 | 4.295 | 4.337 | 4.284 | 4.295 | 67,229 | -0.03(-0.59%) |
Feb 01, 2011 | 4.247 | 4.320 | 4.247 | 4.320 | 56,880 | +0.08(+1.87%) |
Jan 31, 2011 | 4.238 | 4.269 | 4.233 | 4.241 | 65,204 | +0.01(+0.20%) |
Jan 28, 2011 | 4.264 | 4.267 | 4.219 | 4.233 | 37,302 | -0.04(-0.99%) |
Jan 27, 2011 | 4.284 | 4.292 | 4.252 | 4.275 | 38,293 | +0.01(+0.13%) |
Jan 26, 2011 | 4.258 | 4.269 | 4.236 | 4.269 | 87,519 | +0.03(+0.67%) |
Jan 25, 2011 | 4.261 | 4.261 | 4.230 | 4.241 | 65,877 | -0.01(-0.13%) |
Jan 24, 2011 | 4.202 | 4.252 | 4.202 | 4.247 | 112,707 | +0.04(+1.01%) |
Jan 21, 2011 | 4.306 | 4.306 | 4.202 | 4.204 | 234,258 | +0.04(+1.02%) |
Jan 20, 2011 | 4.142 | 4.173 | 4.141 | 4.162 | 191,275 | +0.02(+0.41%) |
Jan 19, 2011 | 4.156 | 4.187 | 4.144 | 4.145 | 89,808 | -0.03(-0.74%) |
Jan 18, 2011 | 4.120 | 4.176 | 4.120 | 4.176 | 86,956 | +0.05(+1.23%) |
Jan 14, 2011 | 4.100 | 4.134 | 4.100 | 4.125 | 127,649 | +0.01(+0.21%) |
Jan 13, 2011 | 4.100 | 4.122 | 4.094 | 4.117 | 145,960 | +0.03(+0.76%) |
Jan 12, 2011 | 4.057 | 4.094 | 4.057 | 4.086 | 108,633 | +0.04(+1.05%) |
Jan 11, 2011 | 4.043 | 4.049 | 4.035 | 4.043 | 52,895 | +0.01(+0.21%) |
Jan 10, 2011 | 4.072 | 4.072 | 4.026 | 4.035 | 99,226 | -0.03(-0.76%) |
Jan 07, 2011 | 4.086 | 4.091 | 4.055 | 4.066 | 71,532 | -0.01(-0.21%) |
Jan 06, 2011 | 4.086 | 4.086 | 4.066 | 4.074 | 56,176 | -0.03(-0.62%) |
Jan 05, 2011 | 4.080 | 4.100 | 4.069 | 4.100 | 29,364 | +0.01(+0.28%) |
Jan 04, 2011 | 4.131 | 4.131 | 4.080 | 4.089 | 90,668 | -0.04(-0.96%) |
Jan 03, 2011 | 4.156 | 4.159 | 4.083 | 4.128 | 76,908 | +0.04(+0.90%) |
Dec 31, 2010 | 4.069 | 4.097 | 4.069 | 4.091 | 115,839 | +0.00(+0.00%) |
Dec 30, 2010 | 4.080 | 4.091 | 4.069 | 4.091 | 62,483 | +0.01(+0.21%) |
Dec 29, 2010 | 4.057 | 4.094 | 4.057 | 4.083 | 36,838 | +0.03(+0.63%) |
Dec 28, 2010 | 4.074 | 4.074 | 4.038 | 4.057 | 63,799 | +0.01(+0.14%) |
Dec 27, 2010 | 4.049 | 4.057 | 4.035 | 4.052 | 182,686 | -0.02(-0.55%) |
Dec 23, 2010 | 4.041 | 4.079 | 3.970 | 4.074 | 80,086 | +0.02(+0.56%) |
Dec 22, 2010 | 4.041 | 4.081 | 4.035 | 4.052 | 123,579 | +0.03(+0.63%) |
Dec 21, 2010 | 4.049 | 4.057 | 4.018 | 4.026 | 95,931 | -0.02(-0.42%) |
Dec 20, 2010 | 4.035 | 4.055 | 4.000 | 4.043 | 81,651 | +0.00(+0.00%) |
Dec 17, 2010 | 4.066 | 4.066 | 4.004 | 4.043 | 47,576 | -0.01(-0.21%) |
Dec 16, 2010 | 4.052 | 4.052 | 4.015 | 4.052 | 20,038 | +0.02(+0.42%) |
Dec 15, 2010 | 4.046 | 4.046 | 4.004 | 4.035 | 108,644 | -0.00(-0.07%) |
Dec 14, 2010 | 4.026 | 4.055 | 3.950 | 4.038 | 64,104 | +0.01(+0.14%) |
Dec 13, 2010 | 4.046 | 4.052 | 4.026 | 4.032 | 56,944 | +0.01(+0.35%) |
Dec 10, 2010 | 4.024 | 4.024 | 3.987 | 4.018 | 38,523 | +0.02(+0.49%) |
Dec 09, 2010 | 4.021 | 4.021 | 3.973 | 3.998 | 29,972 | +0.01(+0.21%) |
Dec 08, 2010 | 3.995 | 3.995 | 3.956 | 3.990 | 108,718 | +0.00(+0.00%) |
Dec 07, 2010 | 4.052 | 4.052 | 3.961 | 3.990 | 66,270 | -0.01(-0.14%) |
Dec 06, 2010 | 4.009 | 4.021 | 3.984 | 3.995 | 69,692 | -0.05(-1.12%) |
Dec 03, 2010 | 4.038 | 4.057 | 4.018 | 4.041 | 98,331 | -0.01(-0.21%) |
Dec 02, 2010 | 3.976 | 4.049 | 3.970 | 4.049 | 123,236 | +0.10(+2.43%) |
Dec 01, 2010 | 3.981 | 3.990 | 3.930 | 3.953 | 74,042 | +0.05(+1.23%) |
Nov 30, 2010 | 3.896 | 3.919 | 3.831 | 3.905 | 175,668 | -0.05(-1.22%) |
Nov 29, 2010 | 3.973 | 3.973 | 3.925 | 3.953 | 116,133 | -0.02(-0.57%) |
Nov 26, 2010 | 3.973 | 4.018 | 3.947 | 3.976 | 24,140 | -0.03(-0.85%) |
Nov 24, 2010 | 4.041 | 4.009 | 4.009 | 4.009 | 26,918 | +0.00(+0.02%) |
Nov 23, 2010 | 4.021 | 4.021 | 3.978 | 4.009 | 42,703 | -0.04(-1.07%) |
Nov 22, 2010 | 4.049 | 4.063 | 4.001 | 4.052 | 63,700 | +0.00(+0.07%) |
Nov 19, 2010 | 3.970 | 4.049 | 3.970 | 4.049 | 96,359 | +0.04(+1.06%) |
Nov 18, 2010 | 3.998 | 4.032 | 3.998 | 4.007 | 93,284 | +0.02(+0.60%) |
Nov 17, 2010 | 4.016 | 4.016 | 3.971 | 3.983 | 88,344 | +0.00(+0.00%) |
Nov 16, 2010 | 4.027 | 4.074 | 3.949 | 3.983 | 77,963 | -0.08(-1.92%) |
Nov 15, 2010 | 4.038 | 4.172 | 4.030 | 4.060 | 103,140 | +0.03(+0.76%) |
Nov 12, 2010 | 4.102 | 4.111 | 4.010 | 4.030 | 108,933 | -0.04(-1.02%) |
Nov 11, 2010 | 4.013 | 4.072 | 4.013 | 4.072 | 43,449 | +0.01(+0.27%) |
Nov 10, 2010 | 4.091 | 4.091 | 3.969 | 4.060 | 239,565 | -0.04(-1.02%) |
Nov 09, 2010 | 4.147 | 4.152 | 4.088 | 4.102 | 117,134 | -0.06(-1.54%) |
Nov 08, 2010 | 4.202 | 4.211 | 4.149 | 4.166 | 239,328 | -0.07(-1.71%) |
Nov 05, 2010 | 4.233 | 4.266 | 4.213 | 4.238 | 171,126 | +0.03(+0.73%) |
Nov 04, 2010 | 4.380 | 4.380 | 4.200 | 4.208 | 117,789 | +0.03(+0.80%) |
Nov 03, 2010 | 4.149 | 4.175 | 4.116 | 4.175 | 75,889 | +0.05(+1.15%) |
Nov 02, 2010 | 4.097 | 4.147 | 4.097 | 4.127 | 100,432 | +0.04(+0.95%) |