Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.955 | 4.201 | 3.955 | 4.102 | 3,945 | +0.06(+1.40%) |
Nov 29, 2012 | 4.184 | 4.201 | 3.996 | 4.045 | 19,518 | -0.15(-3.47%) |
Nov 27, 2012 | 4.031 | 4.191 | 4.191 | 4.191 | 5,072 | +0.11(+2.79%) |
Nov 26, 2012 | 3.811 | 4.077 | 3.811 | 4.077 | 6,092 | +0.30(+7.89%) |
Nov 23, 2012 | 3.822 | 3.822 | 3.779 | 3.779 | 1,248 | +0.02(+0.47%) |
Nov 21, 2012 | 3.761 | 3.761 | 3.761 | 3.761 | 281 | -0.06(-1.58%) |
Nov 20, 2012 | 3.779 | 3.829 | 3.761 | 3.822 | 17,142 | +0.01(+0.37%) |
Nov 19, 2012 | 3.761 | 3.975 | 3.761 | 3.808 | 9,017 | +0.08(+2.19%) |
Nov 16, 2012 | 3.726 | 3.726 | 3.726 | 3.726 | 281 | -0.16(-4.11%) |
Nov 15, 2012 | 3.829 | 3.903 | 3.680 | 3.886 | 11,554 | +0.07(+1.86%) |
Nov 14, 2012 | 3.832 | 3.836 | 3.790 | 3.815 | 6,199 | -0.02(-0.46%) |
Nov 13, 2012 | 3.978 | 3.978 | 3.809 | 3.832 | 2,719 | -0.12(-3.14%) |
Nov 12, 2012 | 3.996 | 3.996 | 3.957 | 3.957 | 1,972 | -0.02(-0.62%) |
Nov 09, 2012 | 3.953 | 4.042 | 3.698 | 3.981 | 12,317 | -0.04(-1.10%) |
Nov 08, 2012 | 4.068 | 4.068 | 3.945 | 4.026 | 15,866 | -0.02(-0.61%) |
Nov 07, 2012 | 4.061 | 4.068 | 4.050 | 4.050 | 4,163 | -0.01(-0.17%) |
Nov 06, 2012 | 4.159 | 4.163 | 4.057 | 4.057 | 2,706 | +0.02(+0.52%) |
Nov 05, 2012 | 4.138 | 4.138 | 4.036 | 4.036 | 570 | -0.13(-3.11%) |
Nov 01, 2012 | 4.134 | 4.166 | 4.166 | 4.166 | 10,836 | +0.09(+2.24%) |
Oct 31, 2012 | 4.113 | 4.166 | 4.071 | 4.075 | 4,556 | -0.07(-1.78%) |
Oct 26, 2012 | 4.092 | 4.148 | 4.148 | 4.148 | 7,414 | +0.00(+0.08%) |
Oct 25, 2012 | 4.145 | 4.278 | 4.112 | 4.145 | 20,737 | -0.02(-0.42%) |
Oct 24, 2012 | 4.096 | 4.163 | 4.096 | 4.163 | 4,277 | +0.02(+0.51%) |
Oct 23, 2012 | 4.141 | 4.141 | 4.141 | 4.141 | 285 | -0.02(-0.59%) |
Oct 19, 2012 | 4.173 | 4.173 | 4.131 | 4.166 | 1,140 | -0.01(-0.17%) |
Oct 18, 2012 | 4.180 | 4.180 | 4.173 | 4.173 | 1,710 | -0.04(-0.83%) |
Oct 16, 2012 | 4.141 | 4.208 | 4.208 | 4.208 | 8,554 | -0.02(-0.41%) |
Oct 15, 2012 | 4.226 | 4.226 | 4.226 | 4.226 | 667 | +0.01(+0.33%) |
Oct 12, 2012 | 4.250 | 4.250 | 4.212 | 4.212 | 2,566 | -0.01(-0.33%) |
Oct 10, 2012 | 4.226 | 4.226 | 4.226 | 4.226 | 570 | +0.05(+1.18%) |
Oct 08, 2012 | 4.289 | 4.177 | 4.177 | 4.177 | 5,132 | -0.07(-1.57%) |
Oct 05, 2012 | 4.240 | 4.296 | 4.240 | 4.243 | 7,936 | +0.04(+0.83%) |
Oct 04, 2012 | 4.106 | 4.264 | 4.071 | 4.208 | 33,806 | -0.04(-0.99%) |
Oct 03, 2012 | 4.250 | 4.250 | 4.208 | 4.250 | 4,277 | +0.01(+0.25%) |
Oct 02, 2012 | 4.240 | 4.240 | 4.226 | 4.240 | 1,425 | +0.03(+0.75%) |
Oct 01, 2012 | 4.075 | 4.231 | 4.075 | 4.208 | 4,705 | +0.00(+0.00%) |
Sep 28, 2012 | 4.145 | 4.208 | 4.135 | 4.208 | 18,963 | +0.08(+1.95%) |
Sep 26, 2012 | 4.078 | 4.127 | 4.127 | 4.127 | 22,242 | +0.04(+0.86%) |
Sep 25, 2012 | 4.092 | 4.177 | 3.935 | 4.092 | 9,213 | +0.00(+0.09%) |
Sep 24, 2012 | 4.159 | 4.159 | 4.078 | 4.089 | 16,382 | -0.13(-2.99%) |
Sep 21, 2012 | 4.208 | 4.215 | 4.191 | 4.215 | 5,038 | +0.05(+1.26%) |
Sep 20, 2012 | 4.219 | 4.219 | 4.163 | 4.163 | 1,211 | -0.07(-1.65%) |
Sep 19, 2012 | 4.166 | 4.247 | 4.159 | 4.232 | 2,737 | +0.06(+1.33%) |
Sep 18, 2012 | 4.177 | 4.177 | 4.177 | 4.177 | 285 | +0.01(+0.25%) |
Sep 17, 2012 | 4.152 | 4.166 | 4.152 | 4.166 | 3,139 | -0.08(-1.90%) |
Sep 14, 2012 | 4.250 | 4.250 | 4.124 | 4.247 | 3,992 | +0.00(+0.02%) |
Sep 13, 2012 | 4.233 | 4.250 | 4.165 | 4.246 | 6,784 | +0.03(+0.82%) |
Sep 12, 2012 | 4.229 | 4.250 | 4.208 | 4.212 | 5,760 | +0.04(+0.84%) |
Sep 11, 2012 | 4.177 | 4.177 | 4.177 | 4.177 | 285 | -0.02(-0.58%) |
Sep 10, 2012 | 4.120 | 4.208 | 3.998 | 4.201 | 20,283 | +0.15(+3.72%) |
Sep 07, 2012 | 4.068 | 4.120 | 4.050 | 4.050 | 9,125 | +0.00(+0.00%) |
Sep 06, 2012 | 4.068 | 4.068 | 4.050 | 4.050 | 2,851 | -0.03(-0.77%) |
Sep 05, 2012 | 4.198 | 4.198 | 4.078 | 4.082 | 12,216 | -0.01(-0.34%) |
Sep 04, 2012 | 4.103 | 4.103 | 4.096 | 4.096 | 1,009 | +0.01(+0.34%) |
Aug 31, 2012 | 4.219 | 4.219 | 4.082 | 4.082 | 10,325 | -0.10(-2.43%) |
Aug 30, 2012 | 4.215 | 4.215 | 4.184 | 4.184 | 1,003 | -0.02(-0.58%) |
Aug 29, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 1,716 | +0.06(+1.35%) |
Aug 27, 2012 | 4.194 | 4.324 | 4.152 | 4.152 | 2,814 | +0.00(+0.09%) |
Aug 24, 2012 | 4.148 | 4.148 | 4.148 | 4.148 | 433 | +0.07(+1.68%) |
Aug 23, 2012 | 4.187 | 4.194 | 4.080 | 4.080 | 2,677 | -0.13(-3.05%) |
Aug 22, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 855 | +0.05(+1.18%) |
Aug 20, 2012 | 4.159 | 4.159 | 4.159 | 4.159 | 1,140 | +0.05(+1.19%) |
Aug 17, 2012 | 4.022 | 4.120 | 4.022 | 4.110 | 4,987 | -0.03(-0.68%) |
Aug 16, 2012 | 4.148 | 4.148 | 4.138 | 4.138 | 1,140 | +0.04(+0.94%) |
Aug 15, 2012 | 4.089 | 4.226 | 4.089 | 4.099 | 2,994 | -0.02(-0.43%) |
Aug 14, 2012 | 4.194 | 4.226 | 4.085 | 4.117 | 4,993 | +0.04(+0.86%) |
Aug 13, 2012 | 4.052 | 4.082 | 4.052 | 4.082 | 1,283 | -0.01(-0.28%) |
Aug 10, 2012 | 4.098 | 4.281 | 4.028 | 4.093 | 28,096 | +0.02(+0.49%) |
Aug 08, 2012 | 4.132 | 4.073 | 4.073 | 4.073 | 21,346 | +0.04(+1.10%) |
Aug 06, 2012 | 4.056 | 4.029 | 4.029 | 4.029 | 9,230 | -0.03(-0.83%) |
Aug 03, 2012 | 4.209 | 4.209 | 4.042 | 4.063 | 1,153 | -0.09(-2.17%) |
Aug 02, 2012 | 4.163 | 4.195 | 4.004 | 4.153 | 6,057 | -0.01(-0.17%) |
Aug 01, 2012 | 4.247 | 4.247 | 4.160 | 4.160 | 7,546 | -0.10(-2.36%) |
Jul 31, 2012 | 4.261 | 4.264 | 4.247 | 4.261 | 6,057 | -0.03(-0.73%) |
Jul 27, 2012 | 4.247 | 4.292 | 4.292 | 4.292 | 51,923 | +0.05(+1.06%) |
Jul 26, 2012 | 4.240 | 4.250 | 4.177 | 4.247 | 9,066 | +0.03(+0.82%) |
Jul 25, 2012 | 4.212 | 4.212 | 4.212 | 4.212 | 865 | -0.03(-0.82%) |
Jul 24, 2012 | 4.205 | 4.247 | 4.170 | 4.247 | 5,578 | +0.07(+1.66%) |
Jul 23, 2012 | 4.160 | 4.177 | 4.160 | 4.177 | 1,156 | -0.07(-1.55%) |
Jul 20, 2012 | 3.865 | 4.309 | 3.865 | 4.243 | 5,625 | +0.06(+1.41%) |
Jul 19, 2012 | 4.274 | 4.274 | 4.184 | 4.184 | 1,153 | -0.03(-0.74%) |
Jul 17, 2012 | 4.215 | 4.215 | 4.215 | 4.215 | 1,730 | -0.01(-0.33%) |
Jul 16, 2012 | 4.243 | 4.243 | 4.229 | 4.229 | 2,988 | -0.03(-0.65%) |
Jul 13, 2012 | 4.073 | 4.299 | 4.073 | 4.257 | 36,294 | -0.09(-2.15%) |
Jul 11, 2012 | 4.333 | 4.351 | 4.351 | 4.351 | 20,769 | +0.02(+0.40%) |
Jul 10, 2012 | 4.170 | 4.333 | 4.170 | 4.333 | 6,923 | +0.16(+3.73%) |
Jul 09, 2012 | 4.177 | 4.177 | 3.969 | 4.177 | 4,903 | +0.02(+0.42%) |
Jul 06, 2012 | 4.188 | 4.188 | 4.160 | 4.160 | 5,769 | -0.08(-1.96%) |
Jul 02, 2012 | 3.921 | 4.243 | 4.243 | 4.243 | 2,884 | +0.19(+4.62%) |
Jun 29, 2012 | 4.247 | 4.247 | 4.021 | 4.056 | 8,942 | -0.19(-4.49%) |
Jun 28, 2012 | 4.215 | 4.247 | 4.205 | 4.247 | 17,870 | +0.02(+0.41%) |
Jun 27, 2012 | 4.153 | 4.247 | 4.115 | 4.229 | 11,013 | +0.20(+4.90%) |
Jun 26, 2012 | 4.094 | 4.094 | 3.886 | 4.032 | 4,866 | -0.11(-2.60%) |
Jun 25, 2012 | 4.084 | 4.139 | 4.084 | 4.139 | 3,461 | +0.01(+0.34%) |
Jun 22, 2012 | 3.865 | 4.160 | 3.865 | 4.125 | 17,307 | +0.13(+3.21%) |
Jun 21, 2012 | 4.066 | 4.066 | 3.980 | 3.997 | 2,858 | -0.03(-0.82%) |
Jun 19, 2012 | 4.098 | 4.030 | 4.030 | 4.030 | 19,615 | +0.15(+3.89%) |
Jun 18, 2012 | 3.879 | 3.879 | 3.879 | 3.879 | 288 | -0.02(-0.44%) |
Jun 15, 2012 | 3.855 | 3.900 | 3.817 | 3.897 | 2,884 | -0.08(-2.09%) |
Jun 14, 2012 | 3.987 | 4.160 | 3.761 | 3.980 | 5,913 | +0.13(+3.33%) |
Jun 13, 2012 | 3.987 | 3.987 | 3.758 | 3.851 | 2,564 | -0.03(-0.80%) |
Jun 11, 2012 | 3.914 | 3.883 | 3.883 | 3.883 | 28,269 | -0.04(-0.97%) |
Jun 08, 2012 | 3.765 | 3.921 | 3.709 | 3.921 | 9,980 | +0.10(+2.72%) |
Jun 07, 2012 | 3.813 | 3.824 | 3.813 | 3.817 | 4,938 | +0.01(+0.37%) |
Jun 05, 2012 | 3.862 | 3.803 | 3.803 | 3.803 | 44,423 | -0.07(-1.71%) |
Jun 04, 2012 | 3.990 | 3.990 | 3.799 | 3.869 | 23,342 | -0.14(-3.46%) |
Jun 01, 2012 | 3.987 | 4.007 | 3.987 | 4.007 | 3,173 | -0.06(-1.53%) |
May 31, 2012 | 4.053 | 4.070 | 4.053 | 4.070 | 2,019 | -0.05(-1.10%) |
May 30, 2012 | 4.077 | 4.115 | 4.073 | 4.115 | 2,186 | +0.04(+1.02%) |
May 29, 2012 | 4.087 | 4.160 | 4.073 | 4.073 | 13,517 | -0.02(-0.42%) |
May 25, 2012 | 4.091 | 4.143 | 4.091 | 4.091 | 2,451 | +0.00(+0.00%) |
May 24, 2012 | 4.073 | 4.091 | 4.073 | 4.091 | 2,163 | +0.03(+0.85%) |
May 23, 2012 | 3.943 | 4.061 | 3.942 | 4.056 | 3,173 | -0.03(-0.85%) |
May 22, 2012 | 4.111 | 4.111 | 4.073 | 4.091 | 3,539 | -0.03(-0.67%) |
May 21, 2012 | 4.073 | 4.125 | 4.073 | 4.118 | 3,372 | +0.05(+1.11%) |
May 17, 2012 | 4.073 | 4.073 | 4.073 | 4.073 | 89,423 | +0.00(+0.00%) |
May 16, 2012 | 4.136 | 4.136 | 4.073 | 4.073 | 5,483 | -0.05(-1.26%) |
May 15, 2012 | 4.139 | 4.139 | 4.125 | 4.125 | 3,317 | +0.05(+1.28%) |
May 14, 2012 | 4.066 | 4.080 | 4.066 | 4.073 | 2,475 | +0.01(+0.21%) |
May 11, 2012 | 4.027 | 4.065 | 4.027 | 4.065 | 4,376 | +0.04(+0.94%) |
May 10, 2012 | 4.075 | 4.075 | 4.027 | 4.027 | 10,215 | -0.04(-1.01%) |
May 09, 2012 | 3.986 | 4.098 | 3.986 | 4.068 | 2,722 | +0.04(+1.02%) |
May 08, 2012 | 4.061 | 4.061 | 3.945 | 4.027 | 19,841 | -0.05(-1.31%) |
May 07, 2012 | 4.000 | 4.113 | 4.000 | 4.080 | 8,312 | +0.05(+1.33%) |
May 04, 2012 | 4.051 | 4.051 | 3.948 | 4.027 | 17,215 | -0.00(-0.08%) |
May 03, 2012 | 4.027 | 4.113 | 4.027 | 4.030 | 12,313 | -0.01(-0.34%) |
May 02, 2012 | 4.096 | 4.096 | 4.044 | 4.044 | 2,275 | -0.01(-0.25%) |
May 01, 2012 | 4.078 | 4.140 | 3.999 | 4.054 | 13,273 | -0.20(-4.60%) |
Apr 30, 2012 | 4.277 | 4.277 | 3.952 | 4.250 | 1,458 | +0.31(+7.83%) |
Apr 27, 2012 | 3.941 | 3.941 | 3.941 | 3.941 | 875 | -0.03(-0.78%) |
Apr 26, 2012 | 3.969 | 3.972 | 3.955 | 3.972 | 5,835 | -0.00(-0.09%) |
Apr 25, 2012 | 3.965 | 3.976 | 3.965 | 3.976 | 5,255 | +0.05(+1.40%) |
Apr 23, 2012 | 3.921 | 3.921 | 3.921 | 3.921 | 583 | -0.01(-0.26%) |
Apr 20, 2012 | 3.825 | 3.976 | 3.825 | 3.931 | 8,919 | +0.02(+0.61%) |
Apr 19, 2012 | 3.907 | 3.917 | 3.907 | 3.907 | 4,152 | -0.07(-1.64%) |
Apr 17, 2012 | 4.044 | 3.972 | 3.972 | 3.972 | 14,005 | -0.05(-1.36%) |
Apr 16, 2012 | 3.955 | 4.065 | 3.838 | 4.027 | 4,732 | +0.10(+2.51%) |
Apr 13, 2012 | 3.880 | 3.941 | 3.880 | 3.928 | 15,759 | +0.07(+1.80%) |
Apr 12, 2012 | 3.814 | 3.873 | 3.790 | 3.859 | 34,147 | +0.05(+1.26%) |
Apr 11, 2012 | 3.921 | 3.921 | 3.811 | 3.811 | 22,762 | -0.10(-2.46%) |
Apr 10, 2012 | 3.873 | 3.914 | 3.873 | 3.907 | 27,593 | -0.05(-1.30%) |
Apr 09, 2012 | 3.955 | 3.996 | 3.873 | 3.958 | 27,523 | -0.02(-0.43%) |
Apr 05, 2012 | 3.941 | 4.019 | 3.924 | 3.976 | 80,800 | -0.02(-0.43%) |
Apr 04, 2012 | 4.010 | 4.061 | 3.941 | 3.993 | 57,315 | +0.01(+0.34%) |
Apr 03, 2012 | 4.058 | 4.058 | 3.949 | 3.979 | 13,016 | -0.04(-1.11%) |
Apr 02, 2012 | 3.969 | 4.024 | 3.942 | 4.024 | 15,610 | -0.00(-0.09%) |
Mar 30, 2012 | 3.986 | 4.027 | 3.941 | 4.027 | 34,961 | +0.08(+2.09%) |
Mar 29, 2012 | 3.959 | 3.959 | 3.945 | 3.945 | 2,888 | -0.00(-0.09%) |
Mar 28, 2012 | 4.044 | 4.044 | 3.941 | 3.948 | 7,002 | -0.07(-1.79%) |
Mar 27, 2012 | 4.000 | 4.027 | 3.941 | 4.020 | 9,906 | +0.03(+0.65%) |
Mar 26, 2012 | 4.092 | 4.147 | 3.976 | 3.994 | 9,687 | +0.02(+0.47%) |
Mar 23, 2012 | 3.856 | 4.154 | 3.856 | 3.976 | 8,432 | +0.13(+3.48%) |
Mar 22, 2012 | 3.893 | 3.893 | 3.842 | 3.842 | 4,376 | -0.04(-1.06%) |
Mar 21, 2012 | 3.838 | 3.928 | 3.838 | 3.883 | 7,968 | +0.05(+1.25%) |
Mar 20, 2012 | 3.811 | 3.866 | 3.811 | 3.835 | 2,480 | -0.01(-0.36%) |
Mar 19, 2012 | 3.873 | 3.873 | 3.808 | 3.849 | 2,389 | -0.01(-0.27%) |
Mar 16, 2012 | 3.900 | 3.900 | 3.756 | 3.859 | 3,839 | -0.02(-0.44%) |
Mar 15, 2012 | 3.808 | 3.893 | 3.773 | 3.876 | 25,472 | +0.05(+1.44%) |
Mar 14, 2012 | 3.753 | 3.821 | 3.753 | 3.821 | 18,382 | +0.07(+1.83%) |
Mar 13, 2012 | 3.849 | 3.907 | 3.753 | 3.753 | 24,320 | -0.09(-2.32%) |
Mar 12, 2012 | 3.917 | 3.948 | 3.842 | 3.842 | 17,612 | -0.08(-2.10%) |
Mar 09, 2012 | 3.886 | 3.924 | 3.811 | 3.924 | 25,393 | +0.01(+0.26%) |
Mar 08, 2012 | 3.945 | 3.945 | 3.907 | 3.914 | 6,862 | -0.02(-0.61%) |
Mar 07, 2012 | 4.003 | 4.027 | 3.907 | 3.938 | 5,252 | -0.08(-1.88%) |
Mar 06, 2012 | 4.044 | 4.044 | 4.013 | 4.013 | 583 | -0.01(-0.34%) |
Mar 05, 2012 | 4.250 | 4.250 | 4.027 | 4.027 | 40,730 | -0.22(-5.24%) |
Mar 02, 2012 | 4.277 | 4.277 | 4.250 | 4.250 | 3,612 | +0.03(+0.81%) |
Mar 01, 2012 | 4.308 | 4.308 | 4.215 | 4.215 | 11,467 | -0.09(-2.15%) |
Feb 29, 2012 | 4.219 | 4.341 | 4.215 | 4.308 | 7,265 | +0.08(+1.95%) |
Feb 28, 2012 | 4.411 | 4.411 | 4.219 | 4.226 | 6,404 | -0.02(-0.40%) |
Feb 27, 2012 | 4.342 | 4.342 | 4.243 | 4.243 | 12,141 | -0.10(-2.21%) |
Feb 24, 2012 | 4.339 | 4.425 | 4.339 | 4.339 | 1,750 | +0.02(+0.40%) |
Feb 23, 2012 | 4.459 | 4.548 | 4.251 | 4.322 | 52,874 | -0.21(-4.61%) |
Feb 22, 2012 | 4.387 | 4.548 | 4.349 | 4.531 | 17,302 | +0.15(+3.51%) |
Feb 21, 2012 | 4.277 | 4.524 | 4.277 | 4.377 | 27,427 | +0.08(+1.93%) |
Feb 17, 2012 | 4.272 | 4.318 | 4.212 | 4.294 | 11,995 | +0.06(+1.38%) |
Feb 16, 2012 | 4.277 | 4.370 | 4.236 | 4.236 | 24,273 | +0.01(+0.24%) |
Feb 15, 2012 | 4.387 | 4.387 | 4.219 | 4.226 | 10,031 | -0.16(-3.67%) |
Feb 14, 2012 | 4.366 | 4.387 | 4.219 | 4.387 | 2,521 | +0.00(+0.00%) |
Feb 13, 2012 | 4.380 | 4.452 | 4.233 | 4.387 | 11,487 | +0.05(+1.07%) |
Feb 10, 2012 | 4.273 | 4.408 | 4.212 | 4.341 | 10,480 | +0.00(+0.00%) |
Feb 09, 2012 | 4.374 | 4.374 | 4.341 | 4.341 | 1,032 | -0.03(-0.78%) |
Feb 08, 2012 | 4.144 | 4.374 | 4.144 | 4.374 | 4,158 | +0.05(+1.10%) |
Feb 07, 2012 | 4.069 | 4.374 | 3.906 | 4.327 | 10,645 | -0.04(-1.01%) |
Feb 06, 2012 | 4.446 | 4.463 | 4.371 | 4.371 | 36,419 | -0.09(-1.98%) |
Feb 03, 2012 | 4.415 | 4.493 | 4.338 | 4.459 | 24,048 | +0.05(+1.15%) |
Feb 02, 2012 | 4.398 | 4.408 | 4.364 | 4.408 | 4,865 | +0.17(+4.01%) |
Feb 01, 2012 | 4.222 | 4.239 | 4.074 | 4.238 | 11,559 | +0.04(+0.88%) |
Jan 31, 2012 | 4.208 | 4.239 | 4.070 | 4.202 | 13,948 | -0.03(-0.80%) |
Jan 30, 2012 | 4.456 | 4.466 | 4.001 | 4.235 | 21,025 | -0.23(-5.24%) |
Jan 27, 2012 | 4.273 | 4.506 | 4.273 | 4.469 | 2,978 | +0.22(+5.27%) |
Jan 26, 2012 | 4.412 | 4.442 | 4.246 | 4.246 | 19,091 | -0.15(-3.32%) |
Jan 25, 2012 | 4.446 | 4.446 | 4.391 | 4.391 | 4,128 | -0.08(-1.89%) |
Jan 24, 2012 | 4.578 | 4.578 | 4.469 | 4.476 | 8,537 | -0.01(-0.30%) |
Jan 23, 2012 | 4.520 | 4.578 | 4.490 | 4.490 | 8,068 | -0.01(-0.30%) |
Jan 20, 2012 | 4.561 | 4.575 | 4.503 | 4.503 | 13,818 | +0.01(+0.23%) |
Jan 19, 2012 | 4.473 | 4.493 | 4.473 | 4.493 | 30,267 | +0.01(+0.15%) |
Jan 18, 2012 | 4.493 | 4.493 | 4.486 | 4.486 | 3,243 | +0.01(+0.23%) |
Jan 17, 2012 | 4.446 | 4.476 | 4.385 | 4.476 | 13,137 | +0.03(+0.76%) |
Jan 13, 2012 | 4.436 | 4.442 | 4.436 | 4.442 | 2,397 | +0.00(+0.00%) |
Jan 12, 2012 | 4.415 | 4.469 | 4.415 | 4.442 | 9,964 | +0.05(+1.16%) |
Jan 11, 2012 | 4.469 | 4.469 | 4.391 | 4.391 | 3,391 | +0.00(+0.00%) |
Jan 10, 2012 | 4.412 | 4.456 | 4.391 | 4.391 | 5,602 | -0.03(-0.61%) |
Jan 09, 2012 | 4.463 | 4.473 | 4.385 | 4.419 | 17,844 | -0.04(-0.91%) |
Jan 06, 2012 | 4.347 | 4.510 | 4.327 | 4.459 | 50,341 | +0.14(+3.14%) |
Jan 05, 2012 | 4.317 | 4.361 | 4.244 | 4.324 | 9,896 | +0.02(+0.47%) |
Jan 04, 2012 | 4.259 | 4.303 | 4.259 | 4.303 | 9,584 | +0.14(+3.42%) |
Dec 30, 2011 | 4.273 | 4.273 | 4.161 | 4.161 | 7,726 | -0.11(-2.46%) |
Dec 29, 2011 | 4.178 | 4.327 | 4.178 | 4.266 | 27,661 | +0.06(+1.50%) |
Dec 28, 2011 | 4.303 | 4.303 | 4.203 | 4.203 | 1,023 | -0.07(-1.71%) |
Dec 27, 2011 | 4.174 | 4.310 | 4.174 | 4.276 | 6,169 | +0.04(+0.96%) |
Dec 23, 2011 | 4.229 | 4.286 | 4.229 | 4.235 | 6,298 | +0.03(+0.64%) |
Dec 21, 2011 | 4.205 | 4.310 | 4.161 | 4.208 | 7,242 | -0.02(-0.48%) |
Dec 20, 2011 | 4.195 | 4.307 | 4.154 | 4.229 | 6,419 | -0.06(-1.42%) |
Dec 19, 2011 | 4.107 | 4.327 | 4.103 | 4.290 | 8,551 | +0.20(+4.89%) |
Dec 16, 2011 | 4.273 | 4.300 | 4.090 | 4.090 | 2,067 | -0.16(-3.75%) |
Dec 15, 2011 | 4.093 | 4.296 | 4.093 | 4.249 | 9,923 | +0.18(+4.50%) |
Dec 14, 2011 | 4.198 | 4.357 | 4.052 | 4.066 | 8,752 | -0.11(-2.68%) |
Dec 13, 2011 | 4.300 | 4.303 | 4.178 | 4.178 | 3,178 | -0.06(-1.53%) |
Dec 12, 2011 | 4.256 | 4.303 | 4.235 | 4.243 | 7,363 | -0.03(-0.79%) |
Dec 09, 2011 | 4.195 | 4.276 | 4.090 | 4.276 | 4,618 | +0.11(+2.60%) |
Dec 08, 2011 | 4.307 | 4.307 | 4.168 | 4.168 | 7,493 | -0.15(-3.53%) |
Dec 07, 2011 | 4.307 | 4.320 | 4.174 | 4.320 | 4,718 | -0.01(-0.31%) |
Dec 06, 2011 | 4.354 | 4.354 | 4.174 | 4.334 | 7,275 | -0.01(-0.31%) |
Dec 05, 2011 | 4.320 | 4.354 | 4.235 | 4.347 | 16,328 | +0.02(+0.55%) |
Dec 02, 2011 | 4.307 | 4.324 | 4.269 | 4.324 | 16,926 | +0.06(+1.43%) |