Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.432 | 4.446 | 4.417 | 4.446 | 18,058 | +0.03(+0.66%) |
Oct 28, 2011 | 4.411 | 4.417 | 4.411 | 4.417 | 3,747 | +0.01(+0.33%) |
Oct 27, 2011 | 4.438 | 4.446 | 4.397 | 4.402 | 27,472 | +0.08(+1.83%) |
Oct 20, 2011 | 4.323 | 4.323 | 4.323 | 4.323 | 681 | -0.02(-0.51%) |
Oct 19, 2011 | 4.329 | 4.432 | 4.329 | 4.345 | 12,947 | -0.05(-1.23%) |
Oct 18, 2011 | 4.511 | 4.511 | 4.300 | 4.400 | 10,930 | -0.08(-1.70%) |
Oct 17, 2011 | 5.213 | 5.213 | 4.476 | 4.476 | 7,608 | -0.07(-1.61%) |
Oct 13, 2011 | 4.840 | 4.549 | 4.549 | 4.549 | 11,243 | +0.00(+0.00%) |
Oct 12, 2011 | 4.549 | 4.549 | 4.540 | 4.549 | 1,124 | -0.03(-0.70%) |
Oct 07, 2011 | 4.549 | 4.582 | 4.582 | 4.582 | 2,044 | +0.03(+0.71%) |
Oct 06, 2011 | 4.109 | 4.690 | 4.109 | 4.549 | 27,775 | +0.29(+6.90%) |
Oct 05, 2011 | 4.913 | 4.913 | 4.171 | 4.256 | 27,451 | -0.32(-7.05%) |
Oct 04, 2011 | 5.033 | 5.033 | 4.579 | 4.579 | 6,368 | -0.45(-8.93%) |
Oct 03, 2011 | 5.030 | 5.042 | 5.028 | 5.028 | 2,347 | -0.51(-9.27%) |
Sep 30, 2011 | 5.116 | 5.541 | 5.116 | 5.541 | 5,124 | +0.26(+4.92%) |
Sep 29, 2011 | 5.195 | 5.349 | 5.195 | 5.281 | 2,350 | +0.09(+1.66%) |
Sep 28, 2011 | 5.174 | 5.255 | 5.174 | 5.195 | 2,930 | -0.18(-3.44%) |
Sep 27, 2011 | 5.035 | 5.430 | 5.035 | 5.380 | 5,362 | +0.35(+6.94%) |
Sep 26, 2011 | 5.280 | 5.280 | 5.031 | 5.031 | 4,633 | -0.25(-4.78%) |
Sep 23, 2011 | 5.251 | 5.283 | 5.033 | 5.283 | 61,216 | +0.15(+2.86%) |
Sep 22, 2011 | 5.345 | 5.359 | 5.136 | 5.136 | 17,765 | -0.21(-3.97%) |
Sep 21, 2011 | 5.518 | 5.518 | 5.348 | 5.348 | 2,044 | -0.22(-3.89%) |
Sep 20, 2011 | 5.823 | 5.823 | 5.565 | 5.565 | 4,347 | +0.10(+1.88%) |
Sep 19, 2011 | 5.509 | 5.509 | 5.356 | 5.462 | 2,725 | +0.12(+2.18%) |
Sep 16, 2011 | 5.559 | 5.559 | 5.345 | 5.345 | 8,613 | -0.17(-3.02%) |
Sep 15, 2011 | 5.576 | 5.576 | 5.512 | 5.512 | 2,156 | -0.06(-1.05%) |
Sep 14, 2011 | 5.579 | 5.579 | 5.547 | 5.571 | 2,197 | -0.08(-1.35%) |
Sep 13, 2011 | 5.662 | 5.662 | 5.615 | 5.647 | 2,718 | +0.22(+4.04%) |
Sep 12, 2011 | 5.374 | 5.428 | 5.224 | 5.428 | 6,109 | -0.00(-0.04%) |
Sep 09, 2011 | 5.280 | 5.485 | 5.280 | 5.430 | 3,046 | +0.15(+2.78%) |
Sep 08, 2011 | 5.110 | 5.283 | 5.110 | 5.283 | 1,114 | -0.15(-2.70%) |
Sep 07, 2011 | 5.402 | 5.581 | 5.392 | 5.430 | 3,088 | +0.13(+2.36%) |
Sep 06, 2011 | 5.301 | 5.307 | 5.068 | 5.304 | 6,443 | -0.03(-0.66%) |
Sep 02, 2011 | 5.328 | 5.339 | 5.307 | 5.339 | 1,029 | -0.00(-0.06%) |
Sep 01, 2011 | 5.476 | 5.476 | 5.343 | 5.343 | 2,230 | -0.13(-2.34%) |
Aug 31, 2011 | 5.369 | 5.616 | 5.304 | 5.471 | 16,435 | +0.15(+2.85%) |
Aug 30, 2011 | 5.538 | 5.590 | 5.304 | 5.319 | 44,532 | -0.24(-4.35%) |
Aug 29, 2011 | 5.607 | 5.669 | 5.532 | 5.561 | 26,498 | -0.09(-1.65%) |
Aug 26, 2011 | 5.532 | 5.654 | 5.529 | 5.654 | 21,272 | +0.01(+0.10%) |
Aug 25, 2011 | 5.331 | 5.739 | 5.281 | 5.648 | 10,193 | +0.35(+6.54%) |
Aug 24, 2011 | 5.304 | 5.304 | 5.269 | 5.301 | 2,744 | -0.06(-1.09%) |
Aug 23, 2011 | 5.392 | 5.406 | 5.130 | 5.360 | 22,851 | +0.06(+1.16%) |
Aug 22, 2011 | 5.482 | 5.482 | 5.086 | 5.299 | 6,697 | -0.10(-1.89%) |
Aug 19, 2011 | 5.118 | 5.465 | 5.118 | 5.401 | 6,200 | +0.29(+5.76%) |
Aug 18, 2011 | 5.336 | 5.336 | 5.106 | 5.106 | 6,392 | -0.38(-6.90%) |
Aug 17, 2011 | 5.573 | 5.573 | 5.484 | 5.484 | 2,432 | -0.01(-0.23%) |
Aug 16, 2011 | 5.555 | 5.578 | 5.497 | 5.497 | 3,262 | -0.08(-1.51%) |
Aug 15, 2011 | 5.610 | 5.610 | 5.479 | 5.581 | 60,607 | -0.05(-0.93%) |
Aug 11, 2011 | 5.100 | 5.634 | 5.634 | 5.634 | 2,744 | +0.48(+9.33%) |
Aug 10, 2011 | 5.301 | 5.392 | 5.153 | 5.153 | 7,411 | -0.38(-6.95%) |
Aug 09, 2011 | 5.013 | 5.689 | 4.608 | 5.538 | 17,042 | +0.41(+7.95%) |
Aug 08, 2011 | 5.826 | 5.826 | 4.721 | 5.130 | 42,309 | -0.50(-8.86%) |
Aug 05, 2011 | 5.829 | 5.838 | 5.616 | 5.628 | 8,728 | -0.33(-5.53%) |
Aug 04, 2011 | 6.415 | 6.415 | 5.791 | 5.957 | 22,720 | -0.54(-8.34%) |
Aug 03, 2011 | 6.590 | 6.701 | 6.499 | 6.499 | 8,749 | +0.01(+0.09%) |
Aug 02, 2011 | 6.421 | 7.575 | 6.193 | 6.494 | 190,780 | +0.08(+1.27%) |
Aug 01, 2011 | 6.080 | 6.613 | 6.080 | 6.412 | 24,439 | +0.07(+1.10%) |
Jul 29, 2011 | 6.120 | 6.342 | 6.103 | 6.342 | 27,095 | +0.22(+3.62%) |
Jul 28, 2011 | 5.867 | 6.120 | 5.543 | 6.120 | 19,862 | +0.20(+3.30%) |
Jul 27, 2011 | 5.925 | 5.925 | 5.925 | 5.925 | 1,389 | +0.05(+0.89%) |
Jul 26, 2011 | 5.861 | 5.873 | 5.861 | 5.873 | 15,790 | +0.06(+1.10%) |
Jul 25, 2011 | 5.983 | 5.986 | 5.626 | 5.809 | 23,091 | -0.17(-2.92%) |
Jul 22, 2011 | 5.995 | 6.062 | 5.975 | 5.983 | 2,014 | -0.04(-0.68%) |
Jul 21, 2011 | 6.278 | 6.278 | 6.010 | 6.024 | 2,847 | -0.22(-3.59%) |
Jul 20, 2011 | 6.339 | 6.412 | 6.243 | 6.249 | 21,571 | +0.02(+0.28%) |
Jul 19, 2011 | 5.715 | 6.275 | 5.715 | 6.231 | 55,543 | +0.52(+9.08%) |
Jul 18, 2011 | 5.485 | 5.756 | 5.485 | 5.712 | 29,284 | +0.23(+4.14%) |
Jul 15, 2011 | 5.523 | 5.523 | 5.465 | 5.485 | 3,033 | -0.01(-0.16%) |
Jul 14, 2011 | 5.421 | 5.581 | 5.421 | 5.494 | 6,862 | -0.15(-2.58%) |
Jul 13, 2011 | 5.497 | 5.651 | 5.497 | 5.640 | 16,438 | +0.12(+2.16%) |
Jul 11, 2011 | 5.447 | 5.520 | 5.520 | 5.520 | 6,519 | +0.13(+2.38%) |
Jul 08, 2011 | 5.631 | 5.631 | 5.351 | 5.392 | 10,959 | -0.15(-2.68%) |
Jul 07, 2011 | 5.666 | 5.666 | 5.540 | 5.540 | 2,401 | -0.08(-1.45%) |
Jul 06, 2011 | 5.613 | 5.625 | 5.491 | 5.622 | 10,705 | -0.05(-0.87%) |
Jul 05, 2011 | 5.538 | 5.672 | 5.538 | 5.672 | 12,324 | +0.13(+2.42%) |
Jul 01, 2011 | 5.398 | 5.593 | 5.398 | 5.538 | 7,126 | -0.01(-0.26%) |
Jun 30, 2011 | 5.508 | 5.552 | 5.348 | 5.552 | 14,403 | +0.01(+0.26%) |
Jun 29, 2011 | 5.538 | 5.567 | 5.538 | 5.538 | 22,027 | +0.04(+0.74%) |
Jun 28, 2011 | 5.538 | 5.538 | 5.293 | 5.497 | 49,288 | -0.04(-0.74%) |
Jun 27, 2011 | 5.657 | 5.666 | 5.441 | 5.538 | 117,914 | +0.12(+2.15%) |
Jun 24, 2011 | 4.229 | 5.462 | 4.229 | 5.421 | 310,883 | +1.17(+27.66%) |
Jun 23, 2011 | 4.025 | 4.328 | 3.996 | 4.246 | 35,982 | +0.18(+4.37%) |
Jun 22, 2011 | 4.180 | 4.180 | 4.022 | 4.069 | 8,577 | -0.08(-1.83%) |
Jun 21, 2011 | 4.144 | 4.144 | 4.144 | 4.144 | 343 | +0.01(+0.14%) |
Jun 20, 2011 | 4.456 | 4.456 | 4.066 | 4.139 | 3,774 | -0.02(-0.56%) |
Jun 17, 2011 | 4.086 | 4.162 | 4.060 | 4.162 | 4,282 | +0.08(+2.00%) |
Jun 16, 2011 | 4.139 | 4.139 | 4.080 | 4.080 | 8,715 | +0.00(+0.00%) |
Jun 15, 2011 | 4.322 | 4.369 | 4.007 | 4.080 | 46,646 | -0.23(-5.28%) |
Jun 14, 2011 | 4.515 | 4.558 | 4.229 | 4.308 | 15,834 | -0.15(-3.46%) |
Jun 13, 2011 | 4.357 | 4.517 | 3.940 | 4.462 | 56,184 | +0.09(+1.96%) |
Jun 10, 2011 | 4.421 | 4.424 | 4.366 | 4.376 | 9,229 | -0.03(-0.57%) |
Jun 09, 2011 | 4.267 | 4.407 | 4.080 | 4.401 | 15,481 | +0.12(+2.80%) |
Jun 08, 2011 | 4.333 | 4.333 | 4.281 | 4.281 | 6,313 | -0.08(-1.92%) |
Jun 07, 2011 | 4.723 | 4.726 | 4.247 | 4.365 | 57,661 | -0.32(-6.85%) |
Jun 06, 2011 | 4.819 | 5.073 | 4.686 | 4.686 | 16,286 | -0.42(-8.20%) |
Jun 03, 2011 | 4.345 | 5.252 | 4.316 | 5.105 | 69,049 | +1.29(+33.70%) |
May 24, 2011 | 3.874 | 3.894 | 3.818 | 3.818 | 10,903 | -0.06(-1.52%) |
May 23, 2011 | 3.776 | 3.900 | 3.776 | 3.877 | 9,186 | +0.00(+0.07%) |
May 20, 2011 | 3.874 | 3.880 | 3.874 | 3.874 | 1,467 | +0.00(+0.07%) |
May 19, 2011 | 3.929 | 3.943 | 3.868 | 3.871 | 33,223 | -0.06(-1.47%) |
May 18, 2011 | 3.958 | 3.982 | 3.923 | 3.929 | 12,326 | -0.03(-0.73%) |
May 17, 2011 | 3.938 | 3.958 | 3.938 | 3.958 | 25,670 | +0.03(+0.74%) |
May 16, 2011 | 3.914 | 3.972 | 3.914 | 3.929 | 17,158 | +0.01(+0.15%) |
May 13, 2011 | 3.943 | 3.958 | 3.923 | 3.923 | 52,417 | -0.02(-0.59%) |
May 12, 2011 | 3.995 | 4.001 | 3.923 | 3.947 | 8,657 | -0.07(-1.72%) |
May 11, 2011 | 3.984 | 4.045 | 3.984 | 4.016 | 50,534 | +0.03(+0.72%) |
May 10, 2011 | 4.172 | 4.411 | 3.903 | 3.987 | 41,049 | -0.16(-3.82%) |
May 09, 2011 | 4.068 | 4.187 | 4.068 | 4.145 | 19,041 | +0.10(+2.48%) |
May 06, 2011 | 4.056 | 4.146 | 3.914 | 4.045 | 26,390 | +0.00(+0.00%) |
May 05, 2011 | 4.056 | 4.137 | 4.045 | 4.045 | 24,455 | -0.15(-3.52%) |
May 04, 2011 | 4.189 | 4.299 | 4.131 | 4.192 | 18,716 | +0.00(+0.07%) |
May 03, 2011 | 4.189 | 4.189 | 4.189 | 4.189 | 5,123 | -0.03(-0.75%) |
May 02, 2011 | 4.218 | 4.261 | 4.189 | 4.221 | 9,304 | +0.03(+0.76%) |
Apr 29, 2011 | 4.212 | 4.212 | 4.189 | 4.189 | 26,006 | -0.03(-0.81%) |
Apr 28, 2011 | 4.255 | 4.261 | 4.192 | 4.223 | 14,403 | -0.10(-2.21%) |
Apr 27, 2011 | 4.357 | 4.498 | 4.180 | 4.319 | 8,307 | -0.02(-0.53%) |
Apr 26, 2011 | 4.279 | 4.348 | 4.279 | 4.342 | 6,057 | -0.01(-0.27%) |
Apr 25, 2011 | 4.407 | 4.417 | 4.114 | 4.354 | 15,040 | +0.31(+7.57%) |
Apr 21, 2011 | 4.053 | 4.131 | 4.045 | 4.047 | 13,271 | +0.00(+0.00%) |
Apr 20, 2011 | 4.146 | 4.325 | 4.019 | 4.047 | 12,821 | -0.09(-2.16%) |
Apr 19, 2011 | 4.192 | 4.247 | 4.120 | 4.137 | 8,999 | -0.03(-0.69%) |
Apr 18, 2011 | 4.437 | 4.437 | 4.163 | 4.166 | 24,078 | -0.27(-6.06%) |
Apr 15, 2011 | 4.443 | 4.449 | 4.435 | 4.435 | 1,038 | -0.01(-0.13%) |
Apr 14, 2011 | 4.495 | 4.591 | 4.435 | 4.440 | 20,872 | -0.04(-0.84%) |
Apr 13, 2011 | 4.492 | 4.492 | 4.478 | 4.478 | 16,268 | +0.01(+0.13%) |
Apr 12, 2011 | 4.463 | 4.472 | 4.463 | 4.472 | 1,038 | +0.01(+0.19%) |
Apr 11, 2011 | 4.377 | 4.463 | 4.377 | 4.463 | 62,652 | +0.00(+0.00%) |
Apr 08, 2011 | 4.458 | 4.471 | 4.458 | 4.463 | 35,653 | +0.00(+0.00%) |
Apr 07, 2011 | 4.432 | 4.478 | 4.432 | 4.463 | 3,461 | +0.00(+0.06%) |
Apr 06, 2011 | 4.498 | 4.498 | 4.391 | 4.461 | 13,413 | +0.00(+0.06%) |
Apr 05, 2011 | 4.556 | 4.573 | 4.377 | 4.458 | 17,404 | -0.13(-2.93%) |
Apr 04, 2011 | 4.553 | 4.592 | 4.553 | 4.592 | 15,431 | -0.05(-1.06%) |
Apr 01, 2011 | 4.738 | 4.738 | 4.619 | 4.641 | 6,798 | -0.12(-2.58%) |
Mar 31, 2011 | 4.556 | 4.764 | 4.553 | 4.764 | 30,987 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,321 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.767 | 4.617 | 4.680 | 16,615 | +0.11(+2.31%) |
Mar 28, 2011 | 4.612 | 4.619 | 4.539 | 4.575 | 7,220 | +0.00(+0.06%) |
Mar 25, 2011 | 4.579 | 4.612 | 4.541 | 4.572 | 23,181 | -0.11(-2.31%) |
Mar 24, 2011 | 4.738 | 4.744 | 4.625 | 4.680 | 25,469 | -0.10(-2.00%) |
Mar 23, 2011 | 4.793 | 4.793 | 4.732 | 4.775 | 7,615 | +0.01(+0.18%) |
Mar 22, 2011 | 4.799 | 4.799 | 4.767 | 4.767 | 5,538 | -0.07(-1.49%) |
Mar 21, 2011 | 4.839 | 4.868 | 4.839 | 4.839 | 14,268 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.744 | 4.799 | 14,275 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.813 | 4.813 | 5,832 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.790 | 4.874 | 14,164 | -0.08(-1.52%) |
Mar 15, 2011 | 4.914 | 5.056 | 4.911 | 4.949 | 10,986 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.978 | 5.009 | 4.975 | 4.978 | 5,946 | -0.13(-2.49%) |
Mar 10, 2011 | 5.122 | 5.194 | 5.024 | 5.105 | 15,116 | -0.02(-0.39%) |
Mar 09, 2011 | 5.022 | 5.228 | 5.022 | 5.125 | 11,698 | +0.03(+0.68%) |
Mar 08, 2011 | 5.194 | 5.217 | 5.091 | 5.091 | 8,629 | -0.08(-1.55%) |
Mar 07, 2011 | 5.177 | 5.177 | 5.119 | 5.171 | 6,590 | -0.03(-0.50%) |
Mar 04, 2011 | 5.191 | 5.197 | 5.116 | 5.197 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.251 | 5.331 | 5.048 | 5.068 | 50,447 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.306 | 22,281 | +0.07(+1.43%) |
Mar 01, 2011 | 5.205 | 5.383 | 5.205 | 5.231 | 95,215 | +0.04(+0.77%) |
Feb 28, 2011 | 5.045 | 5.191 | 4.875 | 5.191 | 24,453 | +0.14(+2.84%) |
Feb 25, 2011 | 4.884 | 5.048 | 4.875 | 5.048 | 15,934 | +0.17(+3.53%) |
Feb 24, 2011 | 4.832 | 4.887 | 4.752 | 4.875 | 182,885 | +0.00(+0.00%) |
Feb 23, 2011 | 4.873 | 4.890 | 4.795 | 4.875 | 45,043 | +0.00(+0.00%) |
Feb 22, 2011 | 4.847 | 4.890 | 4.844 | 4.875 | 32,487 | +0.03(+0.59%) |
Feb 18, 2011 | 4.807 | 4.896 | 4.783 | 4.847 | 28,159 | +0.06(+1.20%) |
Feb 17, 2011 | 4.752 | 4.838 | 4.752 | 4.789 | 11,408 | +0.08(+1.77%) |
Feb 16, 2011 | 4.706 | 4.789 | 4.692 | 4.706 | 58,097 | +0.00(+0.06%) |
Feb 15, 2011 | 4.652 | 4.703 | 4.646 | 4.703 | 68,349 | +0.01(+0.31%) |
Feb 14, 2011 | 4.701 | 4.764 | 4.660 | 4.689 | 49,262 | +0.00(+0.00%) |
Feb 11, 2011 | 4.620 | 4.701 | 4.617 | 4.689 | 77,962 | +0.08(+1.69%) |
Feb 10, 2011 | 4.603 | 4.612 | 4.563 | 4.611 | 38,355 | +0.01(+0.18%) |
Feb 09, 2011 | 4.626 | 4.666 | 4.576 | 4.603 | 74,123 | -0.01(-0.12%) |
Feb 08, 2011 | 4.554 | 4.635 | 4.500 | 4.609 | 97,112 | +0.08(+1.77%) |
Feb 07, 2011 | 4.359 | 4.571 | 4.353 | 4.528 | 148,058 | +0.23(+5.27%) |
Feb 04, 2011 | 4.302 | 4.302 | 4.302 | 4.302 | 5,875 | +0.02(+0.39%) |
Feb 03, 2011 | 4.310 | 4.310 | 4.259 | 4.285 | 37,891 | +0.01(+0.15%) |
Feb 02, 2011 | 4.313 | 4.313 | 4.262 | 4.279 | 2,057 | -0.01(-0.27%) |
Feb 01, 2011 | 4.236 | 4.316 | 4.233 | 4.290 | 18,647 | -0.03(-0.73%) |
Jan 31, 2011 | 4.260 | 4.322 | 4.260 | 4.322 | 3,138 | +0.06(+1.41%) |
Jan 28, 2011 | 4.262 | 4.265 | 4.259 | 4.262 | 4,881 | -0.07(-1.52%) |
Jan 27, 2011 | 4.305 | 4.331 | 4.245 | 4.328 | 165,161 | +0.01(+0.27%) |
Jan 26, 2011 | 4.193 | 4.359 | 4.181 | 4.316 | 148,407 | +0.07(+1.76%) |
Jan 25, 2011 | 4.259 | 4.259 | 4.161 | 4.242 | 32,901 | -0.02(-0.40%) |
Jan 24, 2011 | 4.345 | 4.371 | 4.254 | 4.259 | 60,695 | -0.09(-1.98%) |
Jan 21, 2011 | 4.388 | 4.411 | 4.296 | 4.345 | 31,050 | -0.03(-0.66%) |
Jan 20, 2011 | 4.431 | 4.431 | 4.286 | 4.374 | 66,860 | -0.05(-1.23%) |
Jan 19, 2011 | 4.417 | 4.431 | 4.388 | 4.428 | 14,812 | +0.04(+0.92%) |
Jan 18, 2011 | 4.374 | 4.447 | 4.374 | 4.388 | 31,284 | +0.01(+0.33%) |
Jan 14, 2011 | 4.161 | 4.435 | 4.161 | 4.374 | 19,585 | +0.13(+3.04%) |
Jan 13, 2011 | 4.296 | 4.296 | 4.242 | 4.245 | 8,493 | -0.03(-0.73%) |
Jan 12, 2011 | 4.067 | 4.276 | 4.018 | 4.276 | 72,596 | +0.21(+5.22%) |
Jan 11, 2011 | 4.050 | 4.064 | 4.004 | 4.064 | 21,520 | +0.05(+1.21%) |
Jan 10, 2011 | 3.941 | 4.015 | 3.915 | 4.015 | 11,782 | +0.04(+1.08%) |
Jan 07, 2011 | 3.998 | 4.064 | 3.952 | 3.972 | 21,548 | -0.04(-0.93%) |
Jan 06, 2011 | 4.050 | 4.050 | 3.892 | 4.009 | 136,419 | -0.04(-1.06%) |
Jan 05, 2011 | 4.001 | 4.144 | 3.943 | 4.052 | 49,708 | -0.05(-1.19%) |
Jan 04, 2011 | 4.084 | 4.101 | 3.972 | 4.101 | 69,241 | +0.06(+1.49%) |
Jan 03, 2011 | 3.961 | 4.044 | 3.961 | 4.041 | 24,442 | +0.09(+2.26%) |
Dec 31, 2010 | 3.814 | 3.952 | 3.814 | 3.952 | 42,539 | +0.07(+1.69%) |
Dec 30, 2010 | 3.872 | 3.886 | 3.829 | 3.886 | 26,360 | +0.05(+1.42%) |
Dec 29, 2010 | 3.872 | 3.900 | 3.814 | 3.832 | 29,718 | -0.05(-1.28%) |
Dec 28, 2010 | 3.872 | 3.881 | 3.860 | 3.881 | 7,984 | -0.04(-0.93%) |
Dec 27, 2010 | 3.872 | 3.918 | 3.872 | 3.918 | 24,882 | +0.07(+1.94%) |
Dec 23, 2010 | 3.823 | 3.843 | 3.823 | 3.843 | 2,423 | +0.04(+1.06%) |
Dec 22, 2010 | 3.860 | 3.900 | 3.791 | 3.803 | 31,033 | -0.04(-1.05%) |
Dec 21, 2010 | 3.777 | 3.872 | 3.774 | 3.843 | 18,110 | +0.08(+2.06%) |
Dec 20, 2010 | 3.763 | 3.867 | 3.763 | 3.766 | 32,312 | -0.07(-1.94%) |
Dec 17, 2010 | 3.832 | 3.906 | 3.789 | 3.840 | 38,983 | -0.01(-0.22%) |
Dec 16, 2010 | 3.875 | 3.877 | 3.803 | 3.849 | 31,887 | -0.03(-0.74%) |
Dec 15, 2010 | 3.866 | 3.938 | 3.832 | 3.877 | 22,186 | +0.01(+0.30%) |
Dec 14, 2010 | 3.943 | 4.004 | 3.788 | 3.866 | 20,206 | -0.09(-2.32%) |
Dec 13, 2010 | 4.001 | 4.001 | 3.867 | 3.958 | 9,417 | -0.04(-0.93%) |
Dec 10, 2010 | 3.920 | 4.006 | 3.843 | 3.995 | 30,977 | +0.07(+1.67%) |
Dec 09, 2010 | 3.943 | 3.986 | 3.929 | 3.929 | 11,642 | -0.03(-0.86%) |
Dec 08, 2010 | 3.921 | 3.976 | 3.921 | 3.963 | 8,939 | +0.03(+0.65%) |
Dec 07, 2010 | 4.023 | 4.047 | 3.936 | 3.938 | 8,623 | -0.09(-2.12%) |
Dec 06, 2010 | 4.032 | 4.063 | 4.020 | 4.023 | 28,741 | +0.02(+0.43%) |
Dec 03, 2010 | 3.909 | 4.029 | 3.909 | 4.006 | 12,744 | +0.10(+2.55%) |
Dec 02, 2010 | 3.779 | 3.978 | 3.779 | 3.907 | 458,712 | +0.21(+5.61%) |
Dec 01, 2010 | 3.750 | 3.750 | 3.694 | 3.699 | 25,126 | +0.02(+0.46%) |
Nov 30, 2010 | 3.682 | 3.682 | 3.682 | 3.682 | 351 | +0.01(+0.23%) |
Nov 29, 2010 | 3.624 | 3.713 | 3.623 | 3.674 | 7,236 | -0.01(-0.15%) |
Nov 26, 2010 | 3.765 | 3.765 | 3.674 | 3.679 | 3,871 | +0.01(+0.31%) |
Nov 24, 2010 | 3.628 | 3.668 | 3.668 | 3.668 | 7,644 | +0.00(+0.00%) |
Nov 23, 2010 | 3.623 | 3.671 | 3.623 | 3.668 | 21,712 | +0.04(+1.10%) |
Nov 22, 2010 | 3.623 | 3.779 | 3.623 | 3.628 | 13,304 | +0.03(+0.71%) |
Nov 19, 2010 | 3.594 | 3.634 | 3.594 | 3.603 | 24,658 | +0.01(+0.40%) |
Nov 18, 2010 | 3.682 | 3.707 | 3.583 | 3.588 | 17,246 | -0.10(-2.77%) |
Nov 17, 2010 | 3.597 | 3.884 | 3.594 | 3.691 | 12,836 | -0.05(-1.44%) |
Nov 16, 2010 | 3.874 | 3.874 | 3.381 | 3.745 | 128,759 | -0.20(-5.18%) |
Nov 15, 2010 | 3.918 | 3.963 | 3.918 | 3.949 | 3,519 | +0.06(+1.46%) |
Nov 12, 2010 | 3.949 | 3.949 | 3.836 | 3.892 | 18,559 | -0.08(-2.00%) |
Nov 11, 2010 | 3.759 | 3.978 | 3.756 | 3.972 | 31,430 | +0.04(+0.94%) |
Nov 10, 2010 | 3.821 | 3.978 | 3.821 | 3.935 | 98,342 | -0.04(-1.07%) |
Nov 09, 2010 | 3.823 | 4.009 | 3.823 | 3.978 | 31,761 | +0.05(+1.30%) |
Nov 08, 2010 | 3.975 | 4.015 | 3.901 | 3.927 | 35,960 | -0.03(-0.65%) |
Nov 05, 2010 | 3.725 | 4.006 | 3.696 | 3.952 | 92,316 | +0.24(+6.59%) |
Nov 04, 2010 | 3.685 | 3.725 | 3.671 | 3.708 | 34,351 | +0.03(+0.77%) |
Nov 03, 2010 | 3.756 | 3.835 | 3.679 | 3.679 | 40,257 | -0.14(-3.57%) |
Nov 02, 2010 | 3.605 | 4.057 | 3.572 | 3.816 | 302,390 | +0.15(+4.11%) |