Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.091 | 5.102 | 4.975 | 4.977 | 450,734 | -0.11(-2.23%) |
Dec 29, 2011 | 5.004 | 5.119 | 4.995 | 5.091 | 535,335 | +0.08(+1.65%) |
Dec 28, 2011 | 5.016 | 5.045 | 4.960 | 5.008 | 369,094 | -0.01(-0.23%) |
Dec 27, 2011 | 4.902 | 5.050 | 4.866 | 5.020 | 290,963 | +0.06(+1.24%) |
Dec 23, 2011 | 4.952 | 4.972 | 4.907 | 4.958 | 171,686 | +0.10(+2.02%) |
Dec 21, 2011 | 4.776 | 4.870 | 4.741 | 4.860 | 329,547 | +0.06(+1.24%) |
Dec 20, 2011 | 4.726 | 4.822 | 4.708 | 4.801 | 562,004 | +0.16(+3.52%) |
Dec 19, 2011 | 4.720 | 4.729 | 4.624 | 4.637 | 434,586 | -0.06(-1.35%) |
Dec 16, 2011 | 4.695 | 4.785 | 4.639 | 4.701 | 1,611,520 | +0.04(+0.87%) |
Dec 15, 2011 | 4.687 | 4.687 | 4.587 | 4.660 | 299,521 | +0.05(+1.08%) |
Dec 14, 2011 | 4.597 | 4.708 | 4.597 | 4.610 | 336,366 | -0.03(-0.58%) |
Dec 13, 2011 | 4.726 | 4.797 | 4.624 | 4.637 | 308,740 | -0.06(-1.31%) |
Dec 12, 2011 | 4.722 | 4.722 | 4.641 | 4.699 | 362,816 | -0.08(-1.69%) |
Dec 09, 2011 | 4.601 | 4.818 | 4.597 | 4.779 | 530,572 | +0.21(+4.49%) |
Dec 08, 2011 | 4.735 | 4.735 | 4.566 | 4.574 | 409,984 | -0.21(-4.34%) |
Dec 07, 2011 | 4.789 | 4.841 | 4.674 | 4.781 | 536,918 | -0.02(-0.40%) |
Dec 06, 2011 | 4.795 | 4.841 | 4.749 | 4.801 | 581,405 | -0.00(-0.08%) |
Dec 05, 2011 | 4.803 | 4.885 | 4.778 | 4.804 | 434,841 | +0.02(+0.52%) |
Dec 02, 2011 | 4.739 | 4.803 | 4.730 | 4.779 | 367,100 | +0.10(+2.09%) |
Dec 01, 2011 | 4.754 | 4.793 | 4.658 | 4.681 | 401,473 | -0.09(-1.97%) |
Nov 30, 2011 | 4.653 | 4.778 | 4.630 | 4.776 | 1,055,268 | +0.27(+5.97%) |
Nov 29, 2011 | 4.568 | 4.580 | 4.493 | 4.507 | 401,577 | -0.06(-1.35%) |
Nov 28, 2011 | 4.597 | 4.597 | 4.505 | 4.568 | 466,585 | +0.08(+1.84%) |
Nov 25, 2011 | 4.486 | 4.562 | 4.486 | 4.486 | 159,359 | -0.02(-0.38%) |
Nov 23, 2011 | 4.582 | 4.582 | 4.497 | 4.503 | 318,927 | -0.13(-2.78%) |
Nov 22, 2011 | 4.612 | 4.705 | 4.570 | 4.632 | 275,887 | +0.02(+0.33%) |
Nov 21, 2011 | 4.641 | 4.685 | 4.585 | 4.616 | 358,448 | -0.10(-2.08%) |
Nov 18, 2011 | 4.639 | 4.722 | 4.610 | 4.714 | 507,048 | +0.08(+1.78%) |
Nov 17, 2011 | 4.562 | 4.687 | 4.543 | 4.632 | 393,113 | +0.09(+1.90%) |
Nov 16, 2011 | 4.607 | 4.683 | 4.541 | 4.545 | 225,163 | -0.10(-2.19%) |
Nov 15, 2011 | 4.551 | 4.678 | 4.495 | 4.647 | 225,221 | +0.09(+1.98%) |
Nov 14, 2011 | 4.624 | 4.626 | 4.535 | 4.557 | 430,572 | -0.10(-2.06%) |
Nov 11, 2011 | 4.624 | 4.666 | 4.588 | 4.653 | 247,457 | +0.08(+1.84%) |
Nov 10, 2011 | 4.589 | 4.624 | 4.528 | 4.568 | 230,430 | +0.03(+0.72%) |
Nov 09, 2011 | 4.582 | 4.693 | 4.522 | 4.536 | 826,928 | -0.16(-3.35%) |
Nov 08, 2011 | 4.670 | 4.701 | 4.586 | 4.693 | 455,278 | +0.05(+1.07%) |
Nov 07, 2011 | 4.507 | 4.651 | 4.425 | 4.643 | 465,890 | +0.13(+2.80%) |
Nov 04, 2011 | 4.522 | 4.526 | 4.455 | 4.517 | 242,986 | -0.05(-1.09%) |
Nov 03, 2011 | 4.551 | 4.618 | 4.421 | 4.566 | 443,297 | +0.06(+1.32%) |
Nov 02, 2011 | 4.396 | 4.515 | 4.394 | 4.507 | 387,997 | +0.19(+4.30%) |
Nov 01, 2011 | 4.348 | 4.452 | 4.312 | 4.321 | 468,089 | -0.17(-3.75%) |
Oct 31, 2011 | 4.496 | 4.601 | 4.477 | 4.490 | 372,026 | -0.07(-1.64%) |
Oct 28, 2011 | 4.607 | 4.645 | 4.555 | 4.565 | 672,813 | -0.07(-1.41%) |
Oct 27, 2011 | 4.637 | 4.689 | 4.540 | 4.630 | 1,370,681 | +0.09(+2.07%) |
Oct 26, 2011 | 4.499 | 4.549 | 4.396 | 4.536 | 555,577 | +0.11(+2.47%) |
Oct 25, 2011 | 4.544 | 4.578 | 4.411 | 4.427 | 560,209 | -0.13(-2.86%) |
Oct 24, 2011 | 4.417 | 4.565 | 4.388 | 4.557 | 650,454 | +0.15(+3.39%) |
Oct 21, 2011 | 4.501 | 4.501 | 4.350 | 4.408 | 1,783,315 | -0.02(-0.56%) |
Oct 20, 2011 | 4.331 | 4.480 | 4.293 | 4.432 | 719,427 | +0.02(+0.48%) |
Oct 19, 2011 | 4.371 | 4.423 | 4.348 | 4.411 | 874,028 | +0.04(+0.88%) |
Oct 18, 2011 | 4.235 | 4.404 | 4.207 | 4.373 | 416,618 | +0.16(+3.77%) |
Oct 17, 2011 | 4.285 | 4.285 | 4.201 | 4.214 | 362,510 | -0.12(-2.70%) |
Oct 14, 2011 | 4.354 | 4.354 | 4.243 | 4.331 | 451,825 | +0.02(+0.35%) |
Oct 13, 2011 | 4.308 | 4.348 | 4.231 | 4.316 | 381,787 | -0.03(-0.62%) |
Oct 12, 2011 | 4.270 | 4.375 | 4.228 | 4.342 | 827,952 | +0.10(+2.44%) |
Oct 11, 2011 | 4.178 | 4.251 | 4.162 | 4.239 | 534,565 | +0.01(+0.27%) |
Oct 10, 2011 | 4.151 | 4.233 | 4.105 | 4.228 | 577,669 | +0.15(+3.76%) |
Oct 07, 2011 | 4.224 | 4.254 | 4.051 | 4.074 | 638,781 | -0.14(-3.40%) |
Oct 06, 2011 | 4.134 | 4.220 | 4.088 | 4.218 | 1,329,097 | +0.07(+1.61%) |
Oct 05, 2011 | 4.147 | 4.164 | 4.065 | 4.151 | 503,735 | -0.01(-0.23%) |
Oct 04, 2011 | 3.883 | 4.176 | 3.829 | 4.161 | 860,265 | +0.25(+6.31%) |
Oct 03, 2011 | 4.034 | 4.141 | 3.893 | 3.914 | 650,016 | -0.15(-3.68%) |
Sep 30, 2011 | 4.032 | 4.151 | 4.023 | 4.063 | 690,644 | -0.03(-0.66%) |
Sep 29, 2011 | 4.055 | 4.136 | 4.002 | 4.090 | 649,546 | +0.12(+3.14%) |
Sep 28, 2011 | 4.118 | 4.162 | 3.963 | 3.965 | 483,627 | -0.15(-3.67%) |
Sep 27, 2011 | 4.145 | 4.197 | 4.073 | 4.117 | 653,170 | +0.05(+1.32%) |
Sep 26, 2011 | 3.904 | 4.074 | 3.841 | 4.063 | 561,985 | +0.18(+4.69%) |
Sep 23, 2011 | 3.887 | 3.990 | 3.845 | 3.881 | 614,140 | -0.00(-0.05%) |
Sep 22, 2011 | 3.877 | 3.996 | 3.850 | 3.883 | 707,002 | -0.08(-2.03%) |
Sep 21, 2011 | 4.155 | 4.199 | 3.960 | 3.963 | 653,891 | -0.19(-4.65%) |
Sep 20, 2011 | 4.279 | 4.316 | 4.153 | 4.157 | 526,930 | -0.10(-2.43%) |
Sep 19, 2011 | 4.348 | 4.385 | 4.260 | 4.260 | 397,811 | -0.15(-3.47%) |
Sep 16, 2011 | 4.444 | 4.450 | 4.350 | 4.413 | 986,752 | +0.00(+0.00%) |
Sep 15, 2011 | 4.419 | 4.440 | 4.354 | 4.413 | 447,287 | +0.02(+0.35%) |
Sep 14, 2011 | 4.354 | 4.446 | 4.277 | 4.398 | 408,288 | +0.08(+1.91%) |
Sep 13, 2011 | 4.291 | 4.375 | 4.258 | 4.316 | 505,767 | +0.05(+1.17%) |
Sep 12, 2011 | 4.159 | 4.308 | 4.159 | 4.266 | 303,816 | +0.04(+0.91%) |
Sep 09, 2011 | 4.310 | 4.346 | 4.187 | 4.228 | 396,490 | -0.12(-2.69%) |
Sep 08, 2011 | 4.421 | 4.465 | 4.341 | 4.344 | 357,632 | -0.12(-2.62%) |
Sep 07, 2011 | 4.346 | 4.496 | 4.321 | 4.461 | 684,570 | +0.18(+4.16%) |
Sep 06, 2011 | 4.212 | 4.308 | 4.201 | 4.283 | 464,397 | +0.02(+0.58%) |
Sep 02, 2011 | 4.335 | 4.417 | 4.254 | 4.258 | 414,555 | -0.18(-3.97%) |
Sep 01, 2011 | 4.486 | 4.538 | 4.390 | 4.434 | 703,727 | -0.06(-1.36%) |
Aug 31, 2011 | 4.486 | 4.544 | 4.423 | 4.496 | 493,639 | +0.02(+0.43%) |
Aug 30, 2011 | 4.442 | 4.503 | 4.392 | 4.477 | 465,541 | -0.00(-0.04%) |
Aug 29, 2011 | 4.329 | 4.478 | 4.325 | 4.478 | 419,491 | +0.20(+4.75%) |
Aug 26, 2011 | 4.212 | 4.339 | 4.048 | 4.275 | 326,838 | +0.02(+0.40%) |
Aug 25, 2011 | 4.440 | 4.457 | 4.231 | 4.258 | 360,687 | -0.15(-3.35%) |
Aug 24, 2011 | 4.337 | 4.463 | 4.266 | 4.406 | 355,115 | +0.05(+1.14%) |
Aug 23, 2011 | 4.222 | 4.394 | 4.141 | 4.356 | 582,673 | +0.14(+3.27%) |
Aug 22, 2011 | 4.365 | 4.365 | 4.199 | 4.218 | 225,897 | -0.05(-1.26%) |
Aug 19, 2011 | 4.293 | 4.438 | 4.260 | 4.272 | 602,681 | -0.09(-1.98%) |
Aug 18, 2011 | 4.388 | 4.419 | 4.304 | 4.358 | 650,162 | -0.12(-2.78%) |
Aug 17, 2011 | 4.457 | 4.565 | 4.457 | 4.482 | 175,460 | +0.05(+1.04%) |
Aug 16, 2011 | 4.394 | 4.457 | 4.385 | 4.436 | 419,094 | -0.01(-0.22%) |
Aug 15, 2011 | 4.475 | 4.501 | 4.365 | 4.446 | 531,029 | +0.01(+0.22%) |
Aug 12, 2011 | 4.446 | 4.516 | 4.347 | 4.436 | 665,650 | +0.02(+0.48%) |
Aug 11, 2011 | 4.251 | 4.465 | 4.225 | 4.415 | 881,332 | +0.18(+4.19%) |
Aug 10, 2011 | 4.381 | 4.423 | 4.219 | 4.238 | 1,001,547 | -0.25(-5.49%) |
Aug 09, 2011 | 4.341 | 4.501 | 4.142 | 4.484 | 1,094,918 | +0.22(+5.24%) |
Aug 08, 2011 | 4.398 | 4.587 | 4.261 | 4.261 | 1,430,636 | -0.22(-4.82%) |
Aug 05, 2011 | 4.499 | 4.557 | 4.391 | 4.476 | 1,304,154 | +0.02(+0.43%) |
Aug 04, 2011 | 4.539 | 4.612 | 4.429 | 4.457 | 616,266 | -0.12(-2.63%) |
Aug 03, 2011 | 4.497 | 4.585 | 4.465 | 4.577 | 314,534 | +0.08(+1.74%) |
Aug 02, 2011 | 4.465 | 4.545 | 4.459 | 4.499 | 590,345 | +0.01(+0.17%) |
Aug 01, 2011 | 4.539 | 4.539 | 4.463 | 4.492 | 329,287 | -0.01(-0.13%) |
Jul 29, 2011 | 4.440 | 4.536 | 4.440 | 4.497 | 253,630 | +0.01(+0.17%) |
Jul 28, 2011 | 4.507 | 4.513 | 4.474 | 4.490 | 213,166 | +0.00(+0.00%) |
Jul 27, 2011 | 4.537 | 4.557 | 4.478 | 4.490 | 577,683 | -0.06(-1.38%) |
Jul 26, 2011 | 4.677 | 4.679 | 4.541 | 4.553 | 371,654 | -0.15(-3.17%) |
Jul 25, 2011 | 4.684 | 4.759 | 4.684 | 4.702 | 209,408 | -0.03(-0.65%) |
Jul 22, 2011 | 4.724 | 4.770 | 4.682 | 4.732 | 232,379 | -0.04(-0.76%) |
Jul 21, 2011 | 4.686 | 4.770 | 4.579 | 4.768 | 242,158 | +0.09(+1.88%) |
Jul 20, 2011 | 4.768 | 4.768 | 4.654 | 4.681 | 393,498 | -0.09(-1.88%) |
Jul 19, 2011 | 4.661 | 4.770 | 4.661 | 4.770 | 397,665 | +0.13(+2.80%) |
Jul 18, 2011 | 4.679 | 4.679 | 4.608 | 4.640 | 221,263 | -0.05(-1.10%) |
Jul 15, 2011 | 4.679 | 4.728 | 4.648 | 4.692 | 257,514 | +0.01(+0.29%) |
Jul 14, 2011 | 4.732 | 4.740 | 4.669 | 4.679 | 318,093 | -0.05(-1.01%) |
Jul 13, 2011 | 4.677 | 4.734 | 4.635 | 4.726 | 282,963 | +0.06(+1.27%) |
Jul 12, 2011 | 4.619 | 4.705 | 4.593 | 4.667 | 245,822 | +0.04(+0.95%) |
Jul 11, 2011 | 4.652 | 4.690 | 4.604 | 4.623 | 466,896 | -0.09(-1.82%) |
Jul 08, 2011 | 4.650 | 4.736 | 4.650 | 4.709 | 281,512 | +0.01(+0.16%) |
Jul 07, 2011 | 4.679 | 4.740 | 4.650 | 4.702 | 330,225 | +0.04(+0.90%) |
Jul 06, 2011 | 4.606 | 4.711 | 4.606 | 4.660 | 585,717 | +0.03(+0.66%) |
Jul 05, 2011 | 4.593 | 4.644 | 4.560 | 4.629 | 273,483 | +0.02(+0.50%) |
Jul 01, 2011 | 4.490 | 4.633 | 4.490 | 4.606 | 311,248 | +0.10(+2.11%) |
Jun 30, 2011 | 4.503 | 4.518 | 4.478 | 4.511 | 297,198 | +0.02(+0.55%) |
Jun 29, 2011 | 4.558 | 4.560 | 4.486 | 4.486 | 218,433 | -0.06(-1.26%) |
Jun 28, 2011 | 4.536 | 4.543 | 4.471 | 4.543 | 292,863 | +0.03(+0.68%) |
Jun 27, 2011 | 4.488 | 4.560 | 4.450 | 4.513 | 369,396 | +0.01(+0.25%) |
Jun 24, 2011 | 4.551 | 4.557 | 4.484 | 4.501 | 438,753 | -0.04(-0.80%) |
Jun 23, 2011 | 4.534 | 4.553 | 4.444 | 4.537 | 165,285 | -0.03(-0.63%) |
Jun 22, 2011 | 4.660 | 4.660 | 4.564 | 4.566 | 238,542 | -0.10(-2.09%) |
Jun 21, 2011 | 4.593 | 4.711 | 4.536 | 4.663 | 486,020 | +0.09(+2.00%) |
Jun 20, 2011 | 4.547 | 4.577 | 4.482 | 4.572 | 219,617 | +0.06(+1.35%) |
Jun 17, 2011 | 4.568 | 4.576 | 4.495 | 4.511 | 493,813 | -0.03(-0.59%) |
Jun 16, 2011 | 4.442 | 4.551 | 4.442 | 4.537 | 192,674 | +0.10(+2.28%) |
Jun 15, 2011 | 4.501 | 4.505 | 4.410 | 4.436 | 192,816 | -0.10(-2.11%) |
Jun 14, 2011 | 4.474 | 4.543 | 4.469 | 4.532 | 219,198 | +0.09(+2.06%) |
Jun 13, 2011 | 4.476 | 4.503 | 4.417 | 4.440 | 218,375 | -0.02(-0.34%) |
Jun 10, 2011 | 4.482 | 4.522 | 4.415 | 4.455 | 301,437 | -0.05(-1.06%) |
Jun 09, 2011 | 4.511 | 4.518 | 4.471 | 4.503 | 283,210 | +0.01(+0.25%) |
Jun 08, 2011 | 4.408 | 4.503 | 4.349 | 4.492 | 465,796 | +0.08(+1.77%) |
Jun 07, 2011 | 4.442 | 4.469 | 4.404 | 4.413 | 445,435 | +0.01(+0.30%) |
Jun 06, 2011 | 4.432 | 4.484 | 4.373 | 4.400 | 637,261 | -0.02(-0.35%) |
Jun 03, 2011 | 4.402 | 4.478 | 4.402 | 4.415 | 409,803 | +0.00(+0.00%) |
May 24, 2011 | 4.392 | 4.446 | 4.350 | 4.415 | 317,632 | +0.02(+0.56%) |
May 23, 2011 | 4.362 | 4.412 | 4.358 | 4.391 | 198,287 | -0.04(-0.95%) |
May 20, 2011 | 4.461 | 4.497 | 4.412 | 4.432 | 380,574 | -0.06(-1.32%) |
May 19, 2011 | 4.532 | 4.532 | 4.448 | 4.492 | 195,756 | -0.03(-0.68%) |
May 18, 2011 | 4.461 | 4.528 | 4.461 | 4.522 | 312,249 | +0.00(+0.00%) |
May 17, 2011 | 4.436 | 4.528 | 4.419 | 4.522 | 281,931 | +0.06(+1.28%) |
May 16, 2011 | 4.486 | 4.503 | 4.440 | 4.465 | 332,060 | -0.05(-1.04%) |
May 13, 2011 | 4.536 | 4.545 | 4.474 | 4.512 | 343,873 | -0.02(-0.44%) |
May 12, 2011 | 4.486 | 4.553 | 4.410 | 4.532 | 548,984 | +0.03(+0.76%) |
May 11, 2011 | 4.564 | 4.564 | 4.478 | 4.497 | 270,668 | -0.07(-1.50%) |
May 10, 2011 | 4.537 | 4.570 | 4.455 | 4.566 | 140,045 | +0.06(+1.31%) |
May 09, 2011 | 4.446 | 4.526 | 4.446 | 4.507 | 188,764 | +0.06(+1.35%) |
May 06, 2011 | 4.516 | 4.559 | 4.418 | 4.447 | 326,720 | -0.03(-0.64%) |
May 05, 2011 | 4.485 | 4.548 | 4.403 | 4.476 | 462,814 | +0.01(+0.21%) |
May 04, 2011 | 4.533 | 4.556 | 4.466 | 4.466 | 996,986 | -0.10(-2.13%) |
May 03, 2011 | 4.483 | 4.569 | 4.455 | 4.563 | 593,267 | +0.07(+1.52%) |
May 02, 2011 | 4.507 | 4.603 | 4.483 | 4.495 | 336,023 | -0.07(-1.50%) |
Apr 29, 2011 | 4.561 | 4.590 | 4.496 | 4.563 | 491,149 | +0.01(+0.13%) |
Apr 28, 2011 | 4.506 | 4.557 | 4.476 | 4.557 | 260,716 | +0.05(+1.06%) |
Apr 27, 2011 | 4.540 | 4.569 | 4.460 | 4.510 | 442,422 | -0.01(-0.29%) |
Apr 26, 2011 | 4.369 | 4.550 | 4.368 | 4.523 | 721,067 | +0.17(+3.98%) |
Apr 25, 2011 | 4.344 | 4.363 | 4.266 | 4.350 | 2,494,924 | +0.13(+2.97%) |
Apr 21, 2011 | 4.358 | 4.358 | 4.215 | 4.224 | 880,343 | +0.01(+0.14%) |
Apr 20, 2011 | 4.215 | 4.236 | 4.182 | 4.219 | 971,871 | +0.05(+1.23%) |
Apr 19, 2011 | 4.251 | 4.257 | 4.150 | 4.167 | 497,652 | -0.06(-1.49%) |
Apr 18, 2011 | 4.239 | 4.285 | 4.192 | 4.230 | 189,580 | -0.06(-1.46%) |
Apr 15, 2011 | 4.253 | 4.321 | 4.234 | 4.293 | 478,883 | +0.03(+0.62%) |
Apr 14, 2011 | 4.156 | 4.266 | 4.156 | 4.266 | 266,668 | +0.07(+1.59%) |
Apr 13, 2011 | 4.260 | 4.276 | 4.175 | 4.200 | 276,160 | -0.04(-0.85%) |
Apr 12, 2011 | 4.093 | 4.329 | 4.093 | 4.236 | 1,065,217 | +0.07(+1.60%) |
Apr 11, 2011 | 4.209 | 4.234 | 4.148 | 4.169 | 257,023 | -0.05(-1.17%) |
Apr 08, 2011 | 4.274 | 4.274 | 4.207 | 4.219 | 348,257 | -0.03(-0.63%) |
Apr 07, 2011 | 4.327 | 4.327 | 4.243 | 4.245 | 224,286 | -0.07(-1.63%) |
Apr 06, 2011 | 4.291 | 4.352 | 4.291 | 4.316 | 235,186 | +0.01(+0.22%) |
Apr 05, 2011 | 4.333 | 4.346 | 4.302 | 4.306 | 134,340 | -0.02(-0.44%) |
Apr 04, 2011 | 4.338 | 4.344 | 4.302 | 4.325 | 228,111 | +0.01(+0.13%) |
Apr 01, 2011 | 4.361 | 4.369 | 4.300 | 4.319 | 296,578 | -0.01(-0.26%) |
Mar 31, 2011 | 4.306 | 4.333 | 4.274 | 4.331 | 231,084 | +0.02(+0.49%) |
Mar 30, 2011 | 4.268 | 4.323 | 4.243 | 4.310 | 185,619 | +0.05(+1.07%) |
Mar 29, 2011 | 4.247 | 4.279 | 4.241 | 4.264 | 136,241 | +0.02(+0.40%) |
Mar 28, 2011 | 4.251 | 4.262 | 4.215 | 4.247 | 178,444 | +0.01(+0.31%) |
Mar 25, 2011 | 4.203 | 4.312 | 4.179 | 4.234 | 139,913 | +0.05(+1.09%) |
Mar 24, 2011 | 4.251 | 4.251 | 4.154 | 4.188 | 132,054 | -0.01(-0.23%) |
Mar 23, 2011 | 4.186 | 4.211 | 4.143 | 4.198 | 270,135 | +0.01(+0.18%) |
Mar 22, 2011 | 4.182 | 4.207 | 4.167 | 4.190 | 721,493 | +0.01(+0.23%) |
Mar 21, 2011 | 4.188 | 4.208 | 4.169 | 4.180 | 235,018 | +0.02(+0.60%) |
Mar 18, 2011 | 4.083 | 4.234 | 4.083 | 4.156 | 495,656 | +0.10(+2.44%) |
Mar 17, 2011 | 4.106 | 4.156 | 4.045 | 4.057 | 200,664 | +0.01(+0.33%) |
Mar 16, 2011 | 4.057 | 4.144 | 4.007 | 4.043 | 333,585 | -0.03(-0.75%) |
Mar 15, 2011 | 4.017 | 4.118 | 3.998 | 4.074 | 281,901 | -0.03(-0.65%) |
Mar 14, 2011 | 4.110 | 4.125 | 4.059 | 4.101 | 186,538 | -0.04(-0.92%) |
Mar 11, 2011 | 4.131 | 4.167 | 4.121 | 4.139 | 329,908 | -0.01(-0.14%) |
Mar 10, 2011 | 4.219 | 4.227 | 4.110 | 4.144 | 315,615 | -0.13(-3.07%) |
Mar 09, 2011 | 4.319 | 4.333 | 4.224 | 4.276 | 201,599 | -0.06(-1.27%) |
Mar 08, 2011 | 4.247 | 4.363 | 4.247 | 4.331 | 188,797 | +0.10(+2.25%) |
Mar 07, 2011 | 4.314 | 4.314 | 4.209 | 4.236 | 226,971 | -0.07(-1.64%) |
Mar 04, 2011 | 4.356 | 4.359 | 4.249 | 4.306 | 257,165 | -0.06(-1.31%) |
Mar 03, 2011 | 4.302 | 4.424 | 4.302 | 4.363 | 425,087 | +0.10(+2.32%) |
Mar 02, 2011 | 4.222 | 4.295 | 4.182 | 4.264 | 464,637 | +0.04(+0.99%) |
Mar 01, 2011 | 4.295 | 4.295 | 4.196 | 4.222 | 676,411 | -0.07(-1.55%) |
Feb 28, 2011 | 4.319 | 4.319 | 4.232 | 4.289 | 535,663 | -0.04(-0.88%) |
Feb 25, 2011 | 4.245 | 4.329 | 4.158 | 4.327 | 275,713 | +0.09(+2.02%) |
Feb 24, 2011 | 4.241 | 4.276 | 4.200 | 4.241 | 383,667 | +0.02(+0.45%) |
Feb 23, 2011 | 4.356 | 4.356 | 4.219 | 4.222 | 459,563 | -0.14(-3.10%) |
Feb 22, 2011 | 4.302 | 4.378 | 4.260 | 4.358 | 636,473 | +0.02(+0.35%) |
Feb 18, 2011 | 4.215 | 4.365 | 4.186 | 4.342 | 1,182,532 | +0.15(+3.59%) |
Feb 17, 2011 | 4.146 | 4.213 | 4.141 | 4.192 | 267,734 | +0.04(+0.96%) |
Feb 16, 2011 | 4.156 | 4.192 | 4.108 | 4.152 | 311,481 | +0.02(+0.60%) |
Feb 15, 2011 | 4.131 | 4.222 | 4.108 | 4.127 | 617,037 | -0.04(-0.87%) |
Feb 14, 2011 | 4.146 | 4.167 | 4.112 | 4.163 | 225,952 | +0.01(+0.28%) |
Feb 11, 2011 | 4.013 | 4.163 | 4.005 | 4.152 | 337,457 | +0.12(+2.88%) |
Feb 10, 2011 | 4.028 | 4.061 | 4.013 | 4.036 | 500,326 | -0.00(-0.05%) |
Feb 09, 2011 | 4.055 | 4.064 | 4.015 | 4.038 | 164,718 | -0.03(-0.84%) |
Feb 08, 2011 | 4.042 | 4.072 | 4.009 | 4.072 | 172,397 | +0.02(+0.42%) |
Feb 07, 2011 | 4.051 | 4.091 | 4.045 | 4.055 | 321,288 | +0.01(+0.16%) |
Feb 04, 2011 | 4.064 | 4.073 | 4.024 | 4.048 | 321,667 | -0.01(-0.28%) |
Feb 03, 2011 | 4.056 | 4.079 | 3.986 | 4.060 | 472,995 | +0.02(+0.38%) |
Feb 02, 2011 | 3.988 | 4.079 | 3.986 | 4.045 | 624,218 | +0.05(+1.14%) |
Feb 01, 2011 | 3.944 | 4.014 | 3.921 | 3.999 | 639,854 | +0.11(+2.93%) |
Jan 31, 2011 | 3.923 | 3.940 | 3.864 | 3.885 | 505,573 | -0.01(-0.29%) |
Jan 28, 2011 | 3.934 | 3.934 | 3.887 | 3.896 | 667,597 | -0.04(-0.92%) |
Jan 27, 2011 | 3.953 | 3.953 | 3.902 | 3.933 | 240,329 | -0.02(-0.53%) |
Jan 26, 2011 | 3.946 | 3.976 | 3.906 | 3.953 | 480,700 | +0.01(+0.34%) |
Jan 25, 2011 | 3.927 | 3.967 | 3.896 | 3.940 | 311,424 | -0.02(-0.38%) |
Jan 24, 2011 | 3.961 | 4.037 | 3.933 | 3.955 | 473,559 | -0.01(-0.14%) |
Jan 21, 2011 | 3.900 | 3.972 | 3.879 | 3.961 | 1,013,626 | +0.08(+2.10%) |
Jan 20, 2011 | 3.830 | 3.921 | 3.822 | 3.879 | 486,366 | +0.06(+1.59%) |
Jan 19, 2011 | 3.910 | 3.921 | 3.817 | 3.819 | 427,673 | -0.10(-2.57%) |
Jan 18, 2011 | 3.896 | 3.920 | 3.874 | 3.919 | 373,809 | -0.00(-0.10%) |
Jan 14, 2011 | 3.908 | 3.950 | 3.893 | 3.923 | 484,265 | +0.01(+0.34%) |
Jan 13, 2011 | 3.915 | 3.942 | 3.889 | 3.910 | 253,057 | -0.03(-0.72%) |
Jan 12, 2011 | 3.982 | 3.982 | 3.923 | 3.938 | 176,832 | +0.01(+0.16%) |
Jan 11, 2011 | 4.018 | 4.060 | 3.917 | 3.932 | 181,140 | -0.06(-1.58%) |
Jan 10, 2011 | 3.927 | 4.026 | 3.858 | 3.995 | 697,425 | +0.03(+0.86%) |
Jan 07, 2011 | 4.039 | 4.062 | 3.923 | 3.961 | 588,149 | -0.06(-1.46%) |
Jan 06, 2011 | 3.993 | 4.035 | 3.931 | 4.020 | 817,692 | +0.04(+0.91%) |
Jan 05, 2011 | 3.872 | 3.993 | 3.807 | 3.984 | 1,153,516 | +0.14(+3.71%) |
Jan 04, 2011 | 3.868 | 4.055 | 3.779 | 3.841 | 6,696,024 | -0.52(-11.93%) |