Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.703 | 4.931 | 4.484 | 4.925 | 23,408 | +0.49(+10.97%) |
Dec 29, 2011 | 4.484 | 4.493 | 4.437 | 4.438 | 7,397 | -0.08(-1.87%) |
Dec 28, 2011 | 4.597 | 4.597 | 4.333 | 4.523 | 10,020 | -0.07(-1.42%) |
Dec 27, 2011 | 4.614 | 4.697 | 4.588 | 4.588 | 5,240 | +0.00(+0.00%) |
Dec 23, 2011 | 4.620 | 4.620 | 4.437 | 4.588 | 10,304 | +0.00(+0.00%) |
Dec 21, 2011 | 4.585 | 4.626 | 4.437 | 4.588 | 15,284 | +0.01(+0.26%) |
Dec 20, 2011 | 4.407 | 4.614 | 4.392 | 4.576 | 14,811 | +0.28(+6.62%) |
Dec 19, 2011 | 4.292 | 4.292 | 4.292 | 4.292 | 906 | +0.06(+1.40%) |
Dec 16, 2011 | 4.233 | 4.233 | 4.233 | 4.233 | 338 | +0.00(+0.07%) |
Dec 15, 2011 | 4.230 | 4.230 | 4.230 | 4.230 | 540 | -0.14(-3.18%) |
Dec 13, 2011 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.08(+1.86%) |
Dec 12, 2011 | 4.292 | 4.319 | 4.218 | 4.289 | 24,439 | +0.01(+0.28%) |
Dec 09, 2011 | 4.469 | 4.469 | 4.277 | 4.277 | 11,413 | -0.16(-3.60%) |
Dec 08, 2011 | 4.333 | 4.443 | 4.333 | 4.437 | 29,551 | +0.04(+0.87%) |
Dec 07, 2011 | 4.395 | 4.398 | 4.387 | 4.398 | 26,003 | +0.00(+0.00%) |
Dec 06, 2011 | 4.208 | 4.398 | 4.208 | 4.398 | 21,682 | +0.22(+5.26%) |
Dec 05, 2011 | 4.178 | 4.178 | 4.178 | 4.178 | 341 | +0.03(+0.78%) |
Dec 02, 2011 | 4.346 | 4.346 | 4.134 | 4.146 | 13,075 | -0.22(-4.97%) |
Dec 01, 2011 | 4.393 | 4.398 | 4.363 | 4.363 | 3,597 | -0.03(-0.67%) |
Nov 30, 2011 | 4.398 | 4.398 | 4.392 | 4.392 | 3,819 | +0.05(+1.22%) |
Nov 28, 2011 | 4.275 | 4.340 | 4.340 | 4.340 | 1,364 | +0.03(+0.61%) |
Nov 22, 2011 | 4.214 | 4.313 | 4.313 | 4.313 | 1,364 | -0.16(-3.54%) |
Nov 21, 2011 | 4.480 | 4.480 | 4.472 | 4.472 | 4,774 | -0.09(-1.93%) |
Nov 18, 2011 | 4.261 | 4.560 | 4.252 | 4.560 | 4,931 | +0.20(+4.64%) |
Nov 15, 2011 | 4.357 | 4.357 | 4.357 | 4.357 | 3,069 | -0.35(-7.40%) |
Nov 10, 2011 | 4.346 | 4.705 | 4.705 | 4.705 | 1,023 | +0.45(+10.67%) |
Nov 09, 2011 | 4.354 | 4.354 | 4.252 | 4.252 | 3,250 | -0.18(-3.97%) |
Nov 08, 2011 | 4.299 | 4.428 | 4.299 | 4.428 | 3,311 | +0.14(+3.35%) |
Nov 07, 2011 | 4.284 | 4.284 | 4.284 | 4.284 | 341 | -0.16(-3.56%) |
Nov 04, 2011 | 4.434 | 4.442 | 4.255 | 4.442 | 5,449 | +0.10(+2.33%) |
Nov 03, 2011 | 4.263 | 4.341 | 4.263 | 4.341 | 1,023 | -0.09(-1.95%) |
Nov 02, 2011 | 4.416 | 4.428 | 4.416 | 4.428 | 1,705 | +0.00(+0.00%) |
Nov 01, 2011 | 4.413 | 4.428 | 4.413 | 4.428 | 2,046 | -0.01(-0.33%) |
Oct 31, 2011 | 4.428 | 4.442 | 4.413 | 4.442 | 18,074 | +0.03(+0.66%) |
Oct 28, 2011 | 4.407 | 4.413 | 4.407 | 4.413 | 3,751 | +0.01(+0.33%) |
Oct 27, 2011 | 4.434 | 4.442 | 4.393 | 4.398 | 27,497 | +0.08(+1.83%) |
Oct 20, 2011 | 4.319 | 4.319 | 4.319 | 4.319 | 682 | -0.02(-0.51%) |
Oct 19, 2011 | 4.325 | 4.428 | 4.325 | 4.341 | 12,959 | -0.05(-1.23%) |
Oct 18, 2011 | 4.507 | 4.507 | 4.296 | 4.395 | 10,940 | -0.08(-1.70%) |
Oct 17, 2011 | 5.208 | 5.208 | 4.472 | 4.472 | 7,615 | -0.07(-1.61%) |
Oct 13, 2011 | 4.835 | 4.545 | 4.545 | 4.545 | 11,254 | +0.00(+0.00%) |
Oct 12, 2011 | 4.545 | 4.545 | 4.536 | 4.545 | 1,125 | -0.03(-0.70%) |
Oct 07, 2011 | 4.545 | 4.577 | 4.577 | 4.577 | 2,046 | +0.03(+0.71%) |
Oct 06, 2011 | 4.105 | 4.686 | 4.105 | 4.545 | 27,801 | +0.29(+6.90%) |
Oct 05, 2011 | 4.909 | 4.909 | 4.167 | 4.252 | 27,477 | -0.32(-7.05%) |
Oct 04, 2011 | 5.029 | 5.029 | 4.574 | 4.574 | 6,373 | -0.45(-8.93%) |
Oct 03, 2011 | 5.026 | 5.038 | 5.023 | 5.023 | 2,349 | -0.51(-9.27%) |
Sep 30, 2011 | 5.111 | 5.536 | 5.111 | 5.536 | 5,129 | +0.26(+4.92%) |
Sep 29, 2011 | 5.190 | 5.344 | 5.190 | 5.276 | 2,353 | +0.09(+1.66%) |
Sep 28, 2011 | 5.170 | 5.250 | 5.170 | 5.190 | 2,932 | -0.18(-3.44%) |
Sep 27, 2011 | 5.031 | 5.425 | 5.031 | 5.375 | 5,367 | +0.35(+6.94%) |
Sep 26, 2011 | 5.275 | 5.275 | 5.026 | 5.026 | 4,638 | -0.25(-4.78%) |
Sep 23, 2011 | 5.246 | 5.278 | 5.029 | 5.278 | 61,273 | +0.15(+2.86%) |
Sep 22, 2011 | 5.340 | 5.354 | 5.131 | 5.131 | 17,781 | -0.21(-3.97%) |
Sep 21, 2011 | 5.513 | 5.513 | 5.343 | 5.343 | 2,046 | -0.22(-3.89%) |
Sep 20, 2011 | 5.818 | 5.818 | 5.560 | 5.560 | 4,351 | +0.10(+1.88%) |
Sep 19, 2011 | 5.504 | 5.504 | 5.351 | 5.457 | 2,728 | +0.12(+2.18%) |
Sep 16, 2011 | 5.554 | 5.554 | 5.340 | 5.340 | 8,621 | -0.17(-3.02%) |
Sep 15, 2011 | 5.571 | 5.571 | 5.507 | 5.507 | 2,158 | -0.06(-1.05%) |
Sep 14, 2011 | 5.574 | 5.574 | 5.542 | 5.565 | 2,199 | -0.08(-1.35%) |
Sep 13, 2011 | 5.656 | 5.656 | 5.609 | 5.642 | 2,721 | +0.22(+4.04%) |
Sep 12, 2011 | 5.369 | 5.423 | 5.219 | 5.423 | 6,114 | -0.00(-0.04%) |
Sep 09, 2011 | 5.275 | 5.480 | 5.275 | 5.425 | 3,048 | +0.15(+2.78%) |
Sep 08, 2011 | 5.105 | 5.278 | 5.105 | 5.278 | 1,115 | -0.15(-2.70%) |
Sep 07, 2011 | 5.397 | 5.576 | 5.387 | 5.425 | 3,090 | +0.13(+2.36%) |
Sep 06, 2011 | 5.297 | 5.302 | 5.064 | 5.299 | 6,449 | -0.03(-0.65%) |
Sep 02, 2011 | 5.323 | 5.334 | 5.302 | 5.334 | 1,030 | -0.00(-0.06%) |
Sep 01, 2011 | 5.471 | 5.471 | 5.338 | 5.338 | 2,232 | -0.13(-2.34%) |
Aug 31, 2011 | 5.364 | 5.611 | 5.299 | 5.465 | 16,450 | +0.15(+2.85%) |
Aug 30, 2011 | 5.532 | 5.585 | 5.299 | 5.314 | 44,573 | -0.24(-4.35%) |
Aug 29, 2011 | 5.602 | 5.663 | 5.527 | 5.556 | 26,523 | -0.09(-1.65%) |
Aug 26, 2011 | 5.527 | 5.649 | 5.524 | 5.649 | 21,292 | +0.01(+0.10%) |
Aug 25, 2011 | 5.326 | 5.733 | 5.276 | 5.643 | 10,203 | +0.35(+6.54%) |
Aug 24, 2011 | 5.299 | 5.299 | 5.265 | 5.297 | 2,747 | -0.06(-1.09%) |
Aug 23, 2011 | 5.387 | 5.401 | 5.125 | 5.355 | 22,872 | +0.06(+1.16%) |
Aug 22, 2011 | 5.477 | 5.477 | 5.081 | 5.294 | 6,703 | -0.10(-1.89%) |
Aug 19, 2011 | 5.113 | 5.460 | 5.113 | 5.396 | 6,205 | +0.29(+5.76%) |
Aug 18, 2011 | 5.331 | 5.331 | 5.101 | 5.101 | 6,398 | -0.38(-6.90%) |
Aug 17, 2011 | 5.567 | 5.567 | 5.479 | 5.479 | 2,434 | -0.01(-0.23%) |
Aug 16, 2011 | 5.550 | 5.573 | 5.492 | 5.492 | 3,266 | -0.08(-1.51%) |
Aug 15, 2011 | 5.605 | 5.605 | 5.474 | 5.576 | 60,663 | -0.05(-0.93%) |
Aug 11, 2011 | 5.096 | 5.628 | 5.628 | 5.628 | 2,747 | +0.48(+9.33%) |
Aug 10, 2011 | 5.297 | 5.387 | 5.148 | 5.148 | 7,418 | -0.38(-6.95%) |
Aug 09, 2011 | 5.008 | 5.684 | 4.604 | 5.532 | 17,058 | +0.41(+7.95%) |
Aug 08, 2011 | 5.821 | 5.821 | 4.717 | 5.125 | 42,348 | -0.50(-8.86%) |
Aug 05, 2011 | 5.824 | 5.832 | 5.611 | 5.623 | 8,736 | -0.33(-5.53%) |
Aug 04, 2011 | 6.409 | 6.409 | 5.786 | 5.952 | 22,742 | -0.54(-8.34%) |
Aug 03, 2011 | 6.584 | 6.695 | 6.493 | 6.493 | 8,757 | +0.01(+0.09%) |
Aug 02, 2011 | 6.415 | 7.568 | 6.188 | 6.487 | 190,958 | +0.08(+1.27%) |
Aug 01, 2011 | 6.074 | 6.607 | 6.074 | 6.406 | 24,462 | +0.07(+1.10%) |
Jul 29, 2011 | 6.115 | 6.336 | 6.097 | 6.336 | 27,120 | +0.22(+3.62%) |
Jul 28, 2011 | 5.861 | 6.115 | 5.538 | 6.115 | 19,881 | +0.20(+3.30%) |
Jul 27, 2011 | 5.920 | 5.920 | 5.920 | 5.920 | 1,390 | +0.05(+0.89%) |
Jul 26, 2011 | 5.856 | 5.867 | 5.856 | 5.867 | 15,804 | +0.06(+1.10%) |
Jul 25, 2011 | 5.978 | 5.981 | 5.621 | 5.803 | 23,112 | -0.17(-2.92%) |
Jul 22, 2011 | 5.990 | 6.057 | 5.969 | 5.978 | 2,015 | -0.04(-0.68%) |
Jul 21, 2011 | 6.272 | 6.272 | 6.004 | 6.019 | 2,850 | -0.22(-3.59%) |
Jul 20, 2011 | 6.333 | 6.406 | 6.237 | 6.243 | 21,591 | +0.02(+0.28%) |
Jul 19, 2011 | 5.710 | 6.269 | 5.710 | 6.225 | 55,594 | +0.52(+9.08%) |
Jul 18, 2011 | 5.480 | 5.751 | 5.480 | 5.707 | 29,311 | +0.23(+4.14%) |
Jul 15, 2011 | 5.518 | 5.518 | 5.460 | 5.480 | 3,035 | -0.01(-0.16%) |
Jul 14, 2011 | 5.416 | 5.576 | 5.416 | 5.489 | 6,868 | -0.15(-2.58%) |
Jul 13, 2011 | 5.492 | 5.646 | 5.492 | 5.634 | 16,453 | +0.12(+2.16%) |
Jul 11, 2011 | 5.442 | 5.515 | 5.515 | 5.515 | 6,525 | +0.13(+2.38%) |
Jul 08, 2011 | 5.626 | 5.626 | 5.346 | 5.387 | 10,969 | -0.15(-2.68%) |
Jul 07, 2011 | 5.661 | 5.661 | 5.535 | 5.535 | 2,404 | -0.08(-1.45%) |
Jul 06, 2011 | 5.608 | 5.620 | 5.486 | 5.617 | 10,715 | -0.05(-0.87%) |
Jul 05, 2011 | 5.532 | 5.666 | 5.532 | 5.666 | 12,336 | +0.13(+2.42%) |
Jul 01, 2011 | 5.393 | 5.588 | 5.393 | 5.532 | 7,133 | -0.01(-0.26%) |
Jun 30, 2011 | 5.503 | 5.547 | 5.343 | 5.547 | 14,417 | +0.01(+0.26%) |
Jun 29, 2011 | 5.532 | 5.562 | 5.532 | 5.532 | 22,048 | +0.04(+0.74%) |
Jun 28, 2011 | 5.532 | 5.532 | 5.288 | 5.492 | 49,333 | -0.04(-0.74%) |
Jun 27, 2011 | 5.652 | 5.661 | 5.436 | 5.532 | 118,023 | +0.12(+2.15%) |
Jun 24, 2011 | 4.225 | 5.457 | 4.225 | 5.416 | 311,172 | +1.17(+27.66%) |
Jun 23, 2011 | 4.021 | 4.324 | 3.992 | 4.242 | 36,015 | +0.18(+4.37%) |
Jun 22, 2011 | 4.176 | 4.176 | 4.018 | 4.065 | 8,585 | -0.08(-1.83%) |
Jun 21, 2011 | 4.141 | 4.141 | 4.141 | 4.141 | 343 | +0.01(+0.14%) |
Jun 20, 2011 | 4.452 | 4.452 | 4.062 | 4.135 | 3,777 | -0.02(-0.56%) |
Jun 17, 2011 | 4.082 | 4.158 | 4.056 | 4.158 | 4,286 | +0.08(+2.00%) |
Jun 16, 2011 | 4.135 | 4.135 | 4.077 | 4.077 | 8,723 | +0.00(+0.00%) |
Jun 15, 2011 | 4.318 | 4.365 | 4.004 | 4.077 | 46,689 | -0.23(-5.28%) |
Jun 14, 2011 | 4.510 | 4.554 | 4.225 | 4.304 | 15,849 | -0.15(-3.46%) |
Jun 13, 2011 | 4.353 | 4.513 | 3.937 | 4.458 | 56,236 | +0.09(+1.96%) |
Jun 10, 2011 | 4.417 | 4.420 | 4.362 | 4.372 | 9,238 | -0.03(-0.57%) |
Jun 09, 2011 | 4.263 | 4.403 | 4.077 | 4.397 | 15,495 | +0.12(+2.80%) |
Jun 08, 2011 | 4.329 | 4.329 | 4.277 | 4.277 | 6,319 | -0.08(-1.92%) |
Jun 07, 2011 | 4.719 | 4.722 | 4.243 | 4.361 | 57,715 | -0.32(-6.85%) |
Jun 06, 2011 | 4.814 | 5.068 | 4.682 | 4.682 | 16,301 | -0.42(-8.20%) |
Jun 03, 2011 | 4.341 | 5.247 | 4.312 | 5.100 | 69,113 | +1.29(+33.70%) |
May 24, 2011 | 3.870 | 3.891 | 3.814 | 3.814 | 10,913 | -0.06(-1.52%) |
May 23, 2011 | 3.772 | 3.896 | 3.772 | 3.873 | 9,195 | +0.00(+0.07%) |
May 20, 2011 | 3.870 | 3.876 | 3.870 | 3.870 | 1,469 | +0.00(+0.07%) |
May 19, 2011 | 3.925 | 3.940 | 3.865 | 3.868 | 33,254 | -0.06(-1.47%) |
May 18, 2011 | 3.954 | 3.979 | 3.920 | 3.925 | 12,337 | -0.03(-0.73%) |
May 17, 2011 | 3.934 | 3.954 | 3.934 | 3.954 | 25,694 | +0.03(+0.74%) |
May 16, 2011 | 3.911 | 3.969 | 3.911 | 3.925 | 17,174 | +0.01(+0.15%) |
May 13, 2011 | 3.940 | 3.954 | 3.920 | 3.920 | 52,466 | -0.02(-0.59%) |
May 12, 2011 | 3.992 | 3.997 | 3.920 | 3.943 | 8,665 | -0.07(-1.72%) |
May 11, 2011 | 3.980 | 4.041 | 3.980 | 4.012 | 50,581 | +0.03(+0.72%) |
May 10, 2011 | 4.168 | 4.407 | 3.899 | 3.983 | 41,087 | -0.16(-3.82%) |
May 09, 2011 | 4.064 | 4.183 | 4.064 | 4.141 | 19,059 | +0.10(+2.48%) |
May 06, 2011 | 4.052 | 4.142 | 3.911 | 4.041 | 26,414 | +0.00(+0.00%) |
May 05, 2011 | 4.052 | 4.133 | 4.041 | 4.041 | 24,478 | -0.15(-3.52%) |
May 04, 2011 | 4.185 | 4.295 | 4.127 | 4.188 | 18,733 | +0.00(+0.07%) |
May 03, 2011 | 4.185 | 4.185 | 4.185 | 4.185 | 5,127 | -0.03(-0.75%) |
May 02, 2011 | 4.214 | 4.257 | 4.185 | 4.217 | 9,313 | +0.03(+0.76%) |
Apr 29, 2011 | 4.208 | 4.208 | 4.185 | 4.185 | 26,030 | -0.03(-0.81%) |
Apr 28, 2011 | 4.251 | 4.257 | 4.188 | 4.219 | 14,416 | -0.10(-2.21%) |
Apr 27, 2011 | 4.352 | 4.494 | 4.176 | 4.315 | 8,315 | -0.02(-0.53%) |
Apr 26, 2011 | 4.275 | 4.344 | 4.275 | 4.338 | 6,063 | -0.01(-0.27%) |
Apr 25, 2011 | 4.403 | 4.413 | 4.110 | 4.350 | 15,054 | +0.31(+7.57%) |
Apr 21, 2011 | 4.049 | 4.127 | 4.041 | 4.044 | 13,283 | +0.00(+0.00%) |
Apr 20, 2011 | 4.142 | 4.321 | 4.015 | 4.044 | 12,833 | -0.09(-2.16%) |
Apr 19, 2011 | 4.188 | 4.243 | 4.116 | 4.133 | 9,008 | -0.03(-0.69%) |
Apr 18, 2011 | 4.433 | 4.433 | 4.159 | 4.162 | 24,100 | -0.27(-6.06%) |
Apr 15, 2011 | 4.439 | 4.445 | 4.430 | 4.430 | 1,039 | -0.01(-0.13%) |
Apr 14, 2011 | 4.491 | 4.586 | 4.430 | 4.436 | 20,892 | -0.04(-0.84%) |
Apr 13, 2011 | 4.488 | 4.488 | 4.474 | 4.474 | 16,284 | +0.01(+0.13%) |
Apr 12, 2011 | 4.459 | 4.468 | 4.459 | 4.468 | 1,039 | +0.01(+0.19%) |
Apr 11, 2011 | 4.373 | 4.459 | 4.373 | 4.459 | 62,711 | +0.00(+0.00%) |
Apr 08, 2011 | 4.454 | 4.466 | 4.454 | 4.459 | 35,686 | +0.00(+0.00%) |
Apr 07, 2011 | 4.428 | 4.474 | 4.428 | 4.459 | 3,464 | +0.00(+0.06%) |
Apr 06, 2011 | 4.494 | 4.494 | 4.387 | 4.456 | 13,425 | +0.00(+0.06%) |
Apr 05, 2011 | 4.552 | 4.569 | 4.373 | 4.453 | 17,420 | -0.13(-2.93%) |
Apr 04, 2011 | 4.549 | 4.588 | 4.549 | 4.588 | 15,445 | -0.05(-1.06%) |
Apr 01, 2011 | 4.733 | 4.733 | 4.615 | 4.637 | 6,804 | -0.12(-2.58%) |
Mar 31, 2011 | 4.552 | 4.759 | 4.549 | 4.759 | 31,016 | +0.16(+3.55%) |
Mar 30, 2011 | 4.596 | 4.673 | 4.592 | 4.596 | 17,337 | -0.08(-1.70%) |
Mar 29, 2011 | 4.615 | 4.762 | 4.612 | 4.676 | 16,630 | +0.11(+2.31%) |
Mar 28, 2011 | 4.608 | 4.615 | 4.534 | 4.570 | 7,227 | +0.00(+0.06%) |
Mar 25, 2011 | 4.575 | 4.608 | 4.537 | 4.567 | 23,203 | -0.11(-2.31%) |
Mar 24, 2011 | 4.733 | 4.739 | 4.621 | 4.676 | 25,493 | -0.10(-2.00%) |
Mar 23, 2011 | 4.788 | 4.788 | 4.728 | 4.771 | 7,622 | +0.01(+0.18%) |
Mar 22, 2011 | 4.794 | 4.794 | 4.762 | 4.762 | 5,543 | -0.07(-1.49%) |
Mar 21, 2011 | 4.834 | 4.863 | 4.834 | 4.834 | 14,281 | +0.04(+0.84%) |
Mar 18, 2011 | 4.855 | 4.855 | 4.739 | 4.794 | 14,288 | -0.01(-0.30%) |
Mar 17, 2011 | 4.829 | 4.907 | 4.808 | 4.808 | 5,838 | -0.06(-1.24%) |
Mar 16, 2011 | 4.904 | 4.907 | 4.785 | 4.869 | 14,177 | -0.08(-1.52%) |
Mar 15, 2011 | 4.910 | 5.051 | 4.907 | 4.944 | 10,996 | -0.04(-0.81%) |
Mar 14, 2011 | 4.985 | 4.985 | 4.985 | 4.985 | 457 | +0.01(+0.23%) |
Mar 11, 2011 | 4.973 | 5.005 | 4.970 | 4.973 | 5,952 | -0.13(-2.49%) |
Mar 10, 2011 | 5.117 | 5.189 | 5.019 | 5.100 | 15,130 | -0.02(-0.39%) |
Mar 09, 2011 | 5.017 | 5.223 | 5.017 | 5.120 | 11,709 | +0.03(+0.68%) |
Mar 08, 2011 | 5.189 | 5.212 | 5.086 | 5.086 | 8,637 | -0.08(-1.55%) |
Mar 07, 2011 | 5.172 | 5.172 | 5.114 | 5.166 | 6,596 | -0.03(-0.50%) |
Mar 04, 2011 | 5.186 | 5.192 | 5.112 | 5.192 | 3,036 | +0.13(+2.55%) |
Mar 03, 2011 | 5.246 | 5.327 | 5.043 | 5.063 | 50,494 | -0.24(-4.49%) |
Mar 02, 2011 | 5.243 | 5.327 | 5.243 | 5.301 | 22,301 | +0.07(+1.43%) |
Mar 01, 2011 | 5.200 | 5.378 | 5.200 | 5.226 | 95,304 | +0.04(+0.77%) |
Feb 28, 2011 | 5.040 | 5.186 | 4.871 | 5.186 | 24,476 | +0.14(+2.84%) |
Feb 25, 2011 | 4.880 | 5.043 | 4.871 | 5.043 | 15,949 | +0.17(+3.53%) |
Feb 24, 2011 | 4.828 | 4.882 | 4.748 | 4.871 | 183,055 | +0.00(+0.00%) |
Feb 23, 2011 | 4.868 | 4.885 | 4.791 | 4.871 | 45,085 | +0.00(+0.00%) |
Feb 22, 2011 | 4.842 | 4.885 | 4.839 | 4.871 | 32,517 | +0.03(+0.59%) |
Feb 18, 2011 | 4.802 | 4.891 | 4.778 | 4.842 | 28,186 | +0.06(+1.20%) |
Feb 17, 2011 | 4.748 | 4.834 | 4.748 | 4.785 | 11,419 | +0.08(+1.77%) |
Feb 16, 2011 | 4.702 | 4.785 | 4.688 | 4.702 | 58,151 | +0.00(+0.06%) |
Feb 15, 2011 | 4.647 | 4.699 | 4.642 | 4.699 | 68,412 | +0.01(+0.31%) |
Feb 14, 2011 | 4.696 | 4.759 | 4.656 | 4.685 | 49,308 | +0.00(+0.00%) |
Feb 11, 2011 | 4.616 | 4.696 | 4.613 | 4.685 | 78,035 | +0.08(+1.69%) |
Feb 10, 2011 | 4.599 | 4.607 | 4.559 | 4.607 | 38,391 | +0.01(+0.18%) |
Feb 09, 2011 | 4.622 | 4.662 | 4.572 | 4.599 | 74,192 | -0.01(-0.12%) |
Feb 08, 2011 | 4.550 | 4.630 | 4.496 | 4.604 | 97,202 | +0.08(+1.77%) |
Feb 07, 2011 | 4.355 | 4.567 | 4.349 | 4.524 | 148,196 | +0.23(+5.27%) |
Feb 04, 2011 | 4.298 | 4.298 | 4.298 | 4.298 | 5,880 | +0.02(+0.39%) |
Feb 03, 2011 | 4.306 | 4.306 | 4.255 | 4.281 | 37,926 | +0.01(+0.15%) |
Feb 02, 2011 | 4.309 | 4.309 | 4.258 | 4.275 | 2,059 | -0.01(-0.27%) |
Feb 01, 2011 | 4.232 | 4.312 | 4.229 | 4.286 | 18,665 | -0.03(-0.73%) |
Jan 31, 2011 | 4.256 | 4.318 | 4.256 | 4.318 | 3,141 | +0.06(+1.41%) |
Jan 28, 2011 | 4.258 | 4.261 | 4.255 | 4.258 | 4,886 | -0.07(-1.52%) |
Jan 27, 2011 | 4.301 | 4.327 | 4.241 | 4.324 | 165,315 | +0.01(+0.27%) |
Jan 26, 2011 | 4.189 | 4.355 | 4.178 | 4.312 | 148,545 | +0.07(+1.76%) |
Jan 25, 2011 | 4.255 | 4.255 | 4.157 | 4.238 | 32,932 | -0.02(-0.40%) |
Jan 24, 2011 | 4.341 | 4.367 | 4.250 | 4.255 | 60,752 | -0.09(-1.98%) |
Jan 21, 2011 | 4.384 | 4.407 | 4.292 | 4.341 | 31,079 | -0.03(-0.66%) |
Jan 20, 2011 | 4.427 | 4.427 | 4.282 | 4.370 | 66,922 | -0.05(-1.23%) |
Jan 19, 2011 | 4.412 | 4.427 | 4.384 | 4.424 | 14,825 | +0.04(+0.92%) |
Jan 18, 2011 | 4.370 | 4.443 | 4.370 | 4.384 | 31,313 | +0.01(+0.33%) |
Jan 14, 2011 | 4.158 | 4.431 | 4.158 | 4.370 | 19,603 | +0.13(+3.04%) |
Jan 13, 2011 | 4.292 | 4.292 | 4.238 | 4.241 | 8,501 | -0.03(-0.73%) |
Jan 12, 2011 | 4.063 | 4.272 | 4.014 | 4.272 | 72,663 | +0.21(+5.22%) |
Jan 11, 2011 | 4.046 | 4.060 | 4.000 | 4.060 | 21,540 | +0.05(+1.21%) |
Jan 10, 2011 | 3.937 | 4.011 | 3.911 | 4.011 | 11,793 | +0.04(+1.08%) |
Jan 07, 2011 | 3.994 | 4.060 | 3.948 | 3.968 | 21,568 | -0.04(-0.93%) |
Jan 06, 2011 | 4.046 | 4.046 | 3.888 | 4.006 | 136,546 | -0.04(-1.06%) |
Jan 05, 2011 | 3.997 | 4.140 | 3.940 | 4.049 | 49,754 | -0.05(-1.19%) |
Jan 04, 2011 | 4.080 | 4.097 | 3.968 | 4.097 | 69,306 | +0.06(+1.49%) |