Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.152 | 4.205 | 4.110 | 4.113 | 4,514 | -0.07(-1.78%) |
Oct 26, 2012 | 4.131 | 4.187 | 4.187 | 4.187 | 7,345 | +0.00(+0.08%) |
Oct 25, 2012 | 4.184 | 4.318 | 4.151 | 4.184 | 20,544 | -0.02(-0.42%) |
Oct 24, 2012 | 4.134 | 4.202 | 4.134 | 4.202 | 4,237 | +0.02(+0.51%) |
Oct 23, 2012 | 4.180 | 4.180 | 4.180 | 4.180 | 282 | -0.02(-0.59%) |
Oct 19, 2012 | 4.212 | 4.212 | 4.170 | 4.205 | 1,130 | -0.01(-0.17%) |
Oct 18, 2012 | 4.219 | 4.219 | 4.212 | 4.212 | 1,695 | -0.04(-0.83%) |
Oct 16, 2012 | 4.180 | 4.248 | 4.248 | 4.248 | 8,475 | -0.02(-0.41%) |
Oct 15, 2012 | 4.265 | 4.265 | 4.265 | 4.265 | 661 | +0.01(+0.33%) |
Oct 12, 2012 | 4.290 | 4.290 | 4.251 | 4.251 | 2,542 | -0.01(-0.33%) |
Oct 10, 2012 | 4.265 | 4.265 | 4.265 | 4.265 | 565 | +0.05(+1.18%) |
Oct 08, 2012 | 4.329 | 4.216 | 4.216 | 4.216 | 5,085 | -0.07(-1.57%) |
Oct 05, 2012 | 4.279 | 4.336 | 4.279 | 4.283 | 7,862 | +0.04(+0.83%) |
Oct 04, 2012 | 4.145 | 4.304 | 4.110 | 4.248 | 33,491 | -0.04(-0.99%) |
Oct 03, 2012 | 4.290 | 4.290 | 4.248 | 4.290 | 4,237 | +0.01(+0.25%) |
Oct 02, 2012 | 4.279 | 4.279 | 4.265 | 4.279 | 1,412 | +0.03(+0.75%) |
Oct 01, 2012 | 4.113 | 4.271 | 4.113 | 4.248 | 4,661 | +0.00(+0.00%) |
Sep 28, 2012 | 4.184 | 4.248 | 4.174 | 4.248 | 18,786 | +0.08(+1.95%) |
Sep 26, 2012 | 4.117 | 4.166 | 4.166 | 4.166 | 22,035 | +0.04(+0.86%) |
Sep 25, 2012 | 4.131 | 4.216 | 3.972 | 4.131 | 9,127 | +0.00(+0.09%) |
Sep 24, 2012 | 4.198 | 4.198 | 4.117 | 4.127 | 16,230 | -0.13(-3.00%) |
Sep 21, 2012 | 4.248 | 4.255 | 4.230 | 4.255 | 4,991 | +0.05(+1.26%) |
Sep 20, 2012 | 4.258 | 4.258 | 4.202 | 4.202 | 1,200 | -0.07(-1.65%) |
Sep 19, 2012 | 4.205 | 4.287 | 4.198 | 4.272 | 2,712 | +0.06(+1.33%) |
Sep 18, 2012 | 4.216 | 4.216 | 4.216 | 4.216 | 282 | +0.01(+0.25%) |
Sep 17, 2012 | 4.191 | 4.205 | 4.191 | 4.205 | 3,110 | -0.08(-1.90%) |
Sep 14, 2012 | 4.290 | 4.290 | 4.163 | 4.287 | 3,955 | +0.00(+0.02%) |
Sep 13, 2012 | 4.272 | 4.290 | 4.204 | 4.286 | 6,720 | +0.03(+0.82%) |
Sep 12, 2012 | 4.269 | 4.290 | 4.248 | 4.251 | 5,706 | +0.04(+0.84%) |
Sep 11, 2012 | 4.216 | 4.216 | 4.216 | 4.216 | 282 | -0.02(-0.58%) |
Sep 10, 2012 | 4.159 | 4.248 | 4.035 | 4.241 | 20,094 | +0.15(+3.72%) |
Sep 07, 2012 | 4.106 | 4.159 | 4.088 | 4.088 | 9,040 | +0.00(+0.00%) |
Sep 06, 2012 | 4.106 | 4.106 | 4.088 | 4.088 | 2,825 | -0.03(-0.77%) |
Sep 05, 2012 | 4.237 | 4.237 | 4.117 | 4.120 | 12,102 | -0.01(-0.34%) |
Sep 04, 2012 | 4.141 | 4.141 | 4.134 | 4.134 | 1,000 | +0.01(+0.34%) |
Aug 31, 2012 | 4.258 | 4.258 | 4.120 | 4.120 | 10,229 | -0.10(-2.43%) |
Aug 30, 2012 | 4.255 | 4.255 | 4.223 | 4.223 | 994 | -0.02(-0.58%) |
Aug 29, 2012 | 4.248 | 4.248 | 4.248 | 4.248 | 1,700 | +0.06(+1.35%) |
Aug 27, 2012 | 4.233 | 4.364 | 4.191 | 4.191 | 2,788 | +0.00(+0.09%) |
Aug 24, 2012 | 4.187 | 4.187 | 4.187 | 4.187 | 429 | +0.07(+1.68%) |
Aug 23, 2012 | 4.226 | 4.233 | 4.118 | 4.118 | 2,652 | -0.13(-3.05%) |
Aug 22, 2012 | 4.248 | 4.248 | 4.248 | 4.248 | 847 | +0.05(+1.18%) |
Aug 20, 2012 | 4.198 | 4.198 | 4.198 | 4.198 | 1,130 | +0.05(+1.19%) |
Aug 17, 2012 | 4.060 | 4.159 | 4.060 | 4.149 | 4,941 | -0.03(-0.68%) |
Aug 16, 2012 | 4.187 | 4.187 | 4.177 | 4.177 | 1,130 | +0.04(+0.94%) |
Aug 15, 2012 | 4.127 | 4.265 | 4.127 | 4.138 | 2,966 | -0.02(-0.43%) |
Aug 14, 2012 | 4.233 | 4.265 | 4.124 | 4.156 | 4,946 | +0.04(+0.86%) |
Aug 13, 2012 | 4.090 | 4.120 | 4.090 | 4.120 | 1,271 | -0.01(-0.28%) |
Aug 10, 2012 | 4.136 | 4.322 | 4.066 | 4.132 | 27,834 | +0.02(+0.49%) |
Aug 08, 2012 | 4.171 | 4.112 | 4.112 | 4.112 | 21,147 | +0.04(+1.10%) |
Aug 06, 2012 | 4.094 | 4.067 | 4.067 | 4.067 | 9,144 | -0.03(-0.83%) |
Aug 03, 2012 | 4.248 | 4.248 | 4.080 | 4.101 | 1,143 | -0.09(-2.17%) |
Aug 02, 2012 | 4.203 | 4.234 | 4.042 | 4.192 | 6,001 | -0.01(-0.17%) |
Aug 01, 2012 | 4.287 | 4.287 | 4.199 | 4.199 | 7,475 | -0.10(-2.36%) |
Jul 31, 2012 | 4.301 | 4.304 | 4.287 | 4.301 | 6,001 | -0.03(-0.73%) |
Jul 27, 2012 | 4.287 | 4.332 | 4.332 | 4.332 | 51,439 | +0.05(+1.06%) |
Jul 26, 2012 | 4.280 | 4.290 | 4.217 | 4.287 | 8,981 | +0.04(+0.82%) |
Jul 25, 2012 | 4.252 | 4.252 | 4.252 | 4.252 | 857 | -0.04(-0.82%) |
Jul 24, 2012 | 4.245 | 4.287 | 4.210 | 4.287 | 5,526 | +0.07(+1.66%) |
Jul 23, 2012 | 4.199 | 4.217 | 4.199 | 4.217 | 1,145 | -0.07(-1.55%) |
Jul 20, 2012 | 3.902 | 4.350 | 3.902 | 4.283 | 5,572 | +0.06(+1.41%) |
Jul 19, 2012 | 4.315 | 4.315 | 4.224 | 4.224 | 1,143 | -0.03(-0.74%) |
Jul 17, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 1,714 | -0.01(-0.33%) |
Jul 16, 2012 | 4.283 | 4.283 | 4.269 | 4.269 | 2,960 | -0.03(-0.65%) |
Jul 13, 2012 | 4.112 | 4.339 | 4.112 | 4.297 | 35,956 | -0.09(-2.15%) |
Jul 11, 2012 | 4.374 | 4.392 | 4.392 | 4.392 | 20,575 | +0.02(+0.40%) |
Jul 10, 2012 | 4.210 | 4.374 | 4.210 | 4.374 | 6,858 | +0.16(+3.73%) |
Jul 09, 2012 | 4.217 | 4.217 | 4.007 | 4.217 | 4,858 | +0.02(+0.42%) |
Jul 06, 2012 | 4.227 | 4.227 | 4.199 | 4.199 | 5,715 | -0.08(-1.96%) |
Jul 02, 2012 | 3.958 | 4.283 | 4.283 | 4.283 | 2,857 | +0.19(+4.62%) |
Jun 29, 2012 | 4.287 | 4.287 | 4.059 | 4.094 | 8,859 | -0.19(-4.49%) |
Jun 28, 2012 | 4.255 | 4.287 | 4.245 | 4.287 | 17,703 | +0.02(+0.41%) |
Jun 27, 2012 | 4.192 | 4.287 | 4.154 | 4.269 | 10,910 | +0.20(+4.90%) |
Jun 26, 2012 | 4.133 | 4.133 | 3.923 | 4.070 | 4,821 | -0.11(-2.60%) |
Jun 25, 2012 | 4.122 | 4.178 | 4.122 | 4.178 | 3,429 | +0.01(+0.34%) |
Jun 22, 2012 | 3.902 | 4.199 | 3.902 | 4.164 | 17,146 | +0.13(+3.21%) |
Jun 21, 2012 | 4.105 | 4.105 | 4.017 | 4.035 | 2,832 | -0.03(-0.82%) |
Jun 19, 2012 | 4.136 | 4.068 | 4.068 | 4.068 | 19,432 | +0.15(+3.89%) |
Jun 18, 2012 | 3.916 | 3.916 | 3.916 | 3.916 | 285 | -0.02(-0.44%) |
Jun 15, 2012 | 3.891 | 3.937 | 3.853 | 3.933 | 2,857 | -0.08(-2.09%) |
Jun 14, 2012 | 4.024 | 4.199 | 3.797 | 4.017 | 5,858 | +0.13(+3.33%) |
Jun 13, 2012 | 4.024 | 4.024 | 3.793 | 3.888 | 2,540 | -0.03(-0.80%) |
Jun 11, 2012 | 3.951 | 3.919 | 3.919 | 3.919 | 28,006 | -0.04(-0.97%) |
Jun 08, 2012 | 3.800 | 3.958 | 3.744 | 3.958 | 9,887 | +0.10(+2.72%) |
Jun 07, 2012 | 3.849 | 3.860 | 3.849 | 3.853 | 4,892 | +0.01(+0.37%) |
Jun 05, 2012 | 3.898 | 3.838 | 3.838 | 3.838 | 44,009 | -0.07(-1.71%) |
Jun 04, 2012 | 4.028 | 4.028 | 3.835 | 3.905 | 23,125 | -0.14(-3.46%) |
Jun 01, 2012 | 4.024 | 4.045 | 4.024 | 4.045 | 3,143 | -0.06(-1.53%) |
May 31, 2012 | 4.091 | 4.108 | 4.091 | 4.108 | 2,000 | -0.05(-1.10%) |
May 30, 2012 | 4.115 | 4.154 | 4.112 | 4.154 | 2,166 | +0.04(+1.02%) |
May 29, 2012 | 4.126 | 4.199 | 4.112 | 4.112 | 13,391 | -0.02(-0.42%) |
May 25, 2012 | 4.129 | 4.182 | 4.129 | 4.129 | 2,429 | +0.00(+0.00%) |
May 24, 2012 | 4.112 | 4.129 | 4.112 | 4.129 | 2,143 | +0.03(+0.85%) |
May 23, 2012 | 3.980 | 4.099 | 3.979 | 4.094 | 3,143 | -0.03(-0.85%) |
May 22, 2012 | 4.150 | 4.150 | 4.112 | 4.129 | 3,506 | -0.03(-0.67%) |
May 21, 2012 | 4.112 | 4.164 | 4.112 | 4.157 | 3,340 | +0.05(+1.11%) |
May 17, 2012 | 4.112 | 4.112 | 4.112 | 4.112 | 88,590 | +0.00(+0.00%) |
May 16, 2012 | 4.175 | 4.175 | 4.112 | 4.112 | 5,432 | -0.05(-1.26%) |
May 15, 2012 | 4.178 | 4.178 | 4.164 | 4.164 | 3,286 | +0.05(+1.28%) |
May 14, 2012 | 4.105 | 4.119 | 4.105 | 4.112 | 2,451 | +0.01(+0.21%) |
May 11, 2012 | 4.065 | 4.103 | 4.065 | 4.103 | 4,336 | +0.04(+0.94%) |
May 10, 2012 | 4.113 | 4.113 | 4.065 | 4.065 | 10,120 | -0.04(-1.01%) |
May 09, 2012 | 4.023 | 4.136 | 4.023 | 4.106 | 2,697 | +0.04(+1.02%) |
May 08, 2012 | 4.099 | 4.099 | 3.982 | 4.065 | 19,656 | -0.05(-1.31%) |
May 07, 2012 | 4.037 | 4.151 | 4.037 | 4.119 | 8,235 | +0.05(+1.33%) |
May 04, 2012 | 4.089 | 4.089 | 3.985 | 4.065 | 17,054 | -0.00(-0.08%) |
May 03, 2012 | 4.065 | 4.151 | 4.065 | 4.068 | 12,198 | -0.01(-0.34%) |
May 02, 2012 | 4.134 | 4.134 | 4.082 | 4.082 | 2,254 | -0.01(-0.25%) |
May 01, 2012 | 4.117 | 4.179 | 4.036 | 4.092 | 13,149 | -0.20(-4.60%) |
Apr 30, 2012 | 4.317 | 4.317 | 3.989 | 4.290 | 1,445 | +0.31(+7.83%) |
Apr 27, 2012 | 3.978 | 3.978 | 3.978 | 3.978 | 867 | -0.03(-0.78%) |
Apr 26, 2012 | 4.006 | 4.009 | 3.992 | 4.009 | 5,781 | -0.00(-0.09%) |
Apr 25, 2012 | 4.003 | 4.013 | 4.003 | 4.013 | 5,206 | +0.06(+1.40%) |
Apr 23, 2012 | 3.958 | 3.958 | 3.958 | 3.958 | 578 | -0.01(-0.26%) |
Apr 20, 2012 | 3.861 | 4.013 | 3.861 | 3.968 | 8,836 | +0.02(+0.61%) |
Apr 19, 2012 | 3.944 | 3.954 | 3.944 | 3.944 | 4,113 | -0.07(-1.64%) |
Apr 17, 2012 | 4.082 | 4.009 | 4.009 | 4.009 | 13,875 | -0.06(-1.36%) |
Apr 16, 2012 | 3.992 | 4.103 | 3.875 | 4.065 | 4,688 | +0.10(+2.51%) |
Apr 13, 2012 | 3.916 | 3.978 | 3.916 | 3.965 | 15,612 | +0.07(+1.80%) |
Apr 12, 2012 | 3.850 | 3.909 | 3.826 | 3.895 | 33,829 | +0.05(+1.26%) |
Apr 11, 2012 | 3.958 | 3.958 | 3.847 | 3.847 | 22,550 | -0.10(-2.46%) |
Apr 10, 2012 | 3.909 | 3.951 | 3.909 | 3.944 | 27,337 | -0.05(-1.30%) |
Apr 09, 2012 | 3.992 | 4.034 | 3.909 | 3.996 | 27,267 | -0.02(-0.43%) |
Apr 05, 2012 | 3.978 | 4.056 | 3.961 | 4.013 | 80,048 | -0.02(-0.43%) |
Apr 04, 2012 | 4.048 | 4.099 | 3.978 | 4.030 | 56,781 | +0.01(+0.34%) |
Apr 03, 2012 | 4.096 | 4.096 | 3.987 | 4.016 | 12,895 | -0.04(-1.11%) |
Apr 02, 2012 | 4.006 | 4.061 | 3.979 | 4.061 | 15,465 | -0.00(-0.09%) |
Mar 30, 2012 | 4.023 | 4.065 | 3.978 | 4.065 | 34,636 | +0.08(+2.09%) |
Mar 29, 2012 | 3.996 | 3.996 | 3.982 | 3.982 | 2,861 | -0.00(-0.09%) |
Mar 28, 2012 | 4.082 | 4.082 | 3.978 | 3.985 | 6,937 | -0.07(-1.79%) |
Mar 27, 2012 | 4.037 | 4.065 | 3.978 | 4.058 | 9,813 | +0.03(+0.65%) |
Mar 26, 2012 | 4.131 | 4.186 | 4.013 | 4.032 | 9,597 | +0.02(+0.47%) |
Mar 23, 2012 | 3.892 | 4.193 | 3.892 | 4.013 | 8,354 | +0.13(+3.48%) |
Mar 22, 2012 | 3.930 | 3.930 | 3.878 | 3.878 | 4,336 | -0.04(-1.06%) |
Mar 21, 2012 | 3.875 | 3.964 | 3.875 | 3.919 | 7,894 | +0.05(+1.25%) |
Mar 20, 2012 | 3.847 | 3.902 | 3.847 | 3.871 | 2,457 | -0.01(-0.36%) |
Mar 19, 2012 | 3.909 | 3.909 | 3.843 | 3.885 | 2,367 | -0.01(-0.27%) |
Mar 16, 2012 | 3.937 | 3.937 | 3.792 | 3.895 | 3,804 | -0.02(-0.44%) |
Mar 15, 2012 | 3.843 | 3.930 | 3.809 | 3.913 | 25,235 | +0.06(+1.43%) |
Mar 14, 2012 | 3.788 | 3.857 | 3.788 | 3.857 | 18,211 | +0.07(+1.83%) |
Mar 13, 2012 | 3.885 | 3.944 | 3.788 | 3.788 | 24,093 | -0.09(-2.32%) |
Mar 12, 2012 | 3.954 | 3.985 | 3.878 | 3.878 | 17,448 | -0.08(-2.10%) |
Mar 09, 2012 | 3.923 | 3.961 | 3.847 | 3.961 | 25,157 | +0.01(+0.26%) |
Mar 08, 2012 | 3.982 | 3.982 | 3.944 | 3.951 | 6,798 | -0.02(-0.61%) |
Mar 07, 2012 | 4.041 | 4.065 | 3.944 | 3.975 | 5,203 | -0.08(-1.88%) |
Mar 06, 2012 | 4.082 | 4.082 | 4.051 | 4.051 | 578 | -0.01(-0.34%) |
Mar 05, 2012 | 4.290 | 4.290 | 4.065 | 4.065 | 40,350 | -0.22(-5.24%) |
Mar 02, 2012 | 4.317 | 4.317 | 4.290 | 4.290 | 3,578 | +0.03(+0.81%) |
Mar 01, 2012 | 4.348 | 4.348 | 4.255 | 4.255 | 11,360 | -0.09(-2.15%) |
Feb 29, 2012 | 4.259 | 4.382 | 4.255 | 4.348 | 7,197 | +0.08(+1.95%) |
Feb 28, 2012 | 4.452 | 4.452 | 4.259 | 4.265 | 6,345 | -0.02(-0.40%) |
Feb 27, 2012 | 4.383 | 4.383 | 4.283 | 4.283 | 12,028 | -0.10(-2.21%) |
Feb 24, 2012 | 4.380 | 4.466 | 4.380 | 4.380 | 1,734 | +0.02(+0.40%) |
Feb 23, 2012 | 4.501 | 4.591 | 4.291 | 4.362 | 52,381 | -0.21(-4.61%) |
Feb 22, 2012 | 4.428 | 4.591 | 4.390 | 4.573 | 17,141 | +0.15(+3.51%) |
Feb 21, 2012 | 4.317 | 4.566 | 4.317 | 4.418 | 27,172 | +0.08(+1.93%) |
Feb 17, 2012 | 4.312 | 4.359 | 4.252 | 4.335 | 11,883 | +0.06(+1.38%) |
Feb 16, 2012 | 4.317 | 4.411 | 4.276 | 4.276 | 24,047 | +0.01(+0.24%) |
Feb 15, 2012 | 4.428 | 4.428 | 4.259 | 4.265 | 9,938 | -0.16(-3.67%) |
Feb 14, 2012 | 4.407 | 4.428 | 4.259 | 4.428 | 2,497 | +0.00(+0.00%) |
Feb 13, 2012 | 4.421 | 4.494 | 4.272 | 4.428 | 11,380 | +0.05(+1.07%) |
Feb 10, 2012 | 4.313 | 4.450 | 4.251 | 4.381 | 10,382 | +0.00(+0.00%) |
Feb 09, 2012 | 4.416 | 4.416 | 4.381 | 4.381 | 1,022 | -0.03(-0.78%) |
Feb 08, 2012 | 4.183 | 4.416 | 4.183 | 4.416 | 4,119 | +0.05(+1.10%) |
Feb 07, 2012 | 4.107 | 4.416 | 3.943 | 4.368 | 10,546 | -0.04(-1.01%) |
Feb 06, 2012 | 4.487 | 4.505 | 4.412 | 4.412 | 36,080 | -0.09(-1.98%) |
Feb 03, 2012 | 4.457 | 4.535 | 4.379 | 4.501 | 23,824 | +0.05(+1.15%) |
Feb 02, 2012 | 4.440 | 4.450 | 4.405 | 4.450 | 4,820 | +0.17(+4.01%) |
Feb 01, 2012 | 4.262 | 4.279 | 4.112 | 4.278 | 11,452 | +0.04(+0.88%) |
Jan 31, 2012 | 4.248 | 4.279 | 4.108 | 4.241 | 13,818 | -0.03(-0.80%) |
Jan 30, 2012 | 4.498 | 4.508 | 4.039 | 4.275 | 20,830 | -0.24(-5.24%) |
Jan 27, 2012 | 4.313 | 4.549 | 4.313 | 4.511 | 2,950 | +0.23(+5.27%) |
Jan 26, 2012 | 4.453 | 4.484 | 4.285 | 4.285 | 18,913 | -0.15(-3.32%) |
Jan 25, 2012 | 4.487 | 4.487 | 4.433 | 4.433 | 4,090 | -0.09(-1.89%) |
Jan 24, 2012 | 4.621 | 4.621 | 4.511 | 4.518 | 8,457 | -0.01(-0.30%) |
Jan 23, 2012 | 4.563 | 4.621 | 4.532 | 4.532 | 7,993 | -0.01(-0.30%) |
Jan 20, 2012 | 4.604 | 4.618 | 4.546 | 4.546 | 13,690 | +0.01(+0.23%) |
Jan 19, 2012 | 4.515 | 4.535 | 4.515 | 4.535 | 29,986 | +0.01(+0.15%) |
Jan 18, 2012 | 4.535 | 4.535 | 4.529 | 4.529 | 3,213 | +0.01(+0.23%) |
Jan 17, 2012 | 4.487 | 4.518 | 4.426 | 4.518 | 13,015 | +0.03(+0.76%) |
Jan 13, 2012 | 4.478 | 4.484 | 4.478 | 4.484 | 2,375 | +0.00(+0.00%) |
Jan 12, 2012 | 4.457 | 4.511 | 4.457 | 4.484 | 9,871 | +0.05(+1.16%) |
Jan 11, 2012 | 4.511 | 4.511 | 4.433 | 4.433 | 3,359 | +0.00(+0.00%) |
Jan 10, 2012 | 4.453 | 4.498 | 4.433 | 4.433 | 5,550 | -0.03(-0.61%) |
Jan 09, 2012 | 4.505 | 4.515 | 4.426 | 4.460 | 17,677 | -0.04(-0.91%) |
Jan 06, 2012 | 4.388 | 4.552 | 4.368 | 4.501 | 49,872 | +0.14(+3.14%) |
Jan 05, 2012 | 4.357 | 4.402 | 4.284 | 4.364 | 9,804 | +0.02(+0.47%) |
Jan 04, 2012 | 4.299 | 4.344 | 4.299 | 4.344 | 9,494 | +0.14(+3.42%) |
Dec 30, 2011 | 4.313 | 4.313 | 4.200 | 4.200 | 7,654 | -0.11(-2.46%) |
Dec 29, 2011 | 4.217 | 4.368 | 4.217 | 4.306 | 27,403 | +0.06(+1.50%) |
Dec 28, 2011 | 4.343 | 4.343 | 4.242 | 4.242 | 1,013 | -0.07(-1.71%) |
Dec 27, 2011 | 4.214 | 4.351 | 4.214 | 4.316 | 6,111 | +0.04(+0.96%) |
Dec 23, 2011 | 4.268 | 4.327 | 4.268 | 4.275 | 6,240 | +0.03(+0.64%) |
Dec 21, 2011 | 4.244 | 4.351 | 4.200 | 4.248 | 7,175 | -0.02(-0.48%) |
Dec 20, 2011 | 4.234 | 4.347 | 4.193 | 4.268 | 6,360 | -0.06(-1.42%) |
Dec 19, 2011 | 4.145 | 4.368 | 4.142 | 4.330 | 8,472 | +0.20(+4.89%) |
Dec 16, 2011 | 4.313 | 4.340 | 4.128 | 4.128 | 2,047 | -0.16(-3.75%) |
Dec 15, 2011 | 4.131 | 4.337 | 4.131 | 4.289 | 9,830 | +0.18(+4.50%) |
Dec 14, 2011 | 4.238 | 4.398 | 4.090 | 4.104 | 8,670 | -0.11(-2.68%) |
Dec 13, 2011 | 4.340 | 4.344 | 4.217 | 4.217 | 3,149 | -0.07(-1.53%) |
Dec 12, 2011 | 4.296 | 4.344 | 4.275 | 4.282 | 7,294 | -0.03(-0.78%) |
Dec 09, 2011 | 4.234 | 4.316 | 4.128 | 4.316 | 4,575 | +0.11(+2.60%) |
Dec 08, 2011 | 4.347 | 4.347 | 4.207 | 4.207 | 7,423 | -0.15(-3.53%) |
Dec 07, 2011 | 4.347 | 4.361 | 4.214 | 4.361 | 4,674 | -0.01(-0.31%) |
Dec 06, 2011 | 4.395 | 4.395 | 4.214 | 4.374 | 7,207 | -0.01(-0.31%) |
Dec 05, 2011 | 4.361 | 4.395 | 4.275 | 4.388 | 16,176 | +0.02(+0.55%) |
Dec 02, 2011 | 4.347 | 4.364 | 4.309 | 4.364 | 16,769 | +0.06(+1.43%) |
Dec 01, 2011 | 4.320 | 4.354 | 4.303 | 4.303 | 33,494 | +0.09(+2.03%) |
Nov 30, 2011 | 4.309 | 4.340 | 4.193 | 4.217 | 17,423 | -0.10(-2.22%) |
Nov 29, 2011 | 4.118 | 4.313 | 4.118 | 4.313 | 14,601 | +0.14(+3.36%) |
Nov 28, 2011 | 4.210 | 4.244 | 4.173 | 4.173 | 6,757 | -0.04(-0.89%) |
Nov 23, 2011 | 4.214 | 4.210 | 4.210 | 4.210 | 14,607 | +0.02(+0.41%) |
Nov 22, 2011 | 4.176 | 4.227 | 4.155 | 4.193 | 11,627 | +0.08(+1.83%) |
Nov 21, 2011 | 4.097 | 4.118 | 4.097 | 4.118 | 1,665 | -0.06(-1.39%) |
Nov 17, 2011 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.190 | 4.217 | 4.060 | 4.207 | 2,337 | -0.00(-0.08%) |
Nov 15, 2011 | 4.195 | 4.210 | 4.195 | 4.210 | 3,505 | +0.00(+0.01%) |
Nov 14, 2011 | 4.166 | 4.210 | 4.008 | 4.210 | 4,040 | +0.07(+1.69%) |
Nov 11, 2011 | 4.133 | 4.153 | 3.940 | 4.140 | 11,662 | -0.03(-0.81%) |
Nov 10, 2011 | 4.028 | 4.181 | 3.930 | 4.174 | 7,589 | +0.14(+3.40%) |
Nov 08, 2011 | 3.835 | 4.037 | 4.037 | 4.037 | 24,223 | +0.04(+1.06%) |
Nov 07, 2011 | 3.964 | 3.994 | 3.901 | 3.994 | 2,658 | -0.07(-1.67%) |
Nov 04, 2011 | 4.085 | 4.085 | 4.062 | 4.062 | 4,153 | -0.06(-1.40%) |
Nov 03, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 295 | +0.03(+0.83%) |
Nov 02, 2011 | 4.076 | 4.086 | 4.066 | 4.086 | 2,954 | -0.04(-0.90%) |