Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.536 | 4.594 | 4.524 | 4.530 | 141,714 | -0.01(-0.21%) |
Dec 29, 2011 | 4.527 | 4.568 | 4.524 | 4.540 | 77,739 | +0.01(+0.28%) |
Dec 28, 2011 | 4.610 | 4.610 | 4.527 | 4.527 | 74,389 | -0.06(-1.25%) |
Dec 27, 2011 | 4.619 | 4.619 | 4.581 | 4.584 | 109,788 | -0.02(-0.48%) |
Dec 23, 2011 | 4.575 | 4.658 | 4.568 | 4.607 | 49,401 | +0.17(+3.88%) |
Dec 21, 2011 | 4.495 | 4.508 | 4.428 | 4.434 | 48,071 | -0.04(-1.00%) |
Dec 20, 2011 | 4.505 | 4.517 | 4.454 | 4.479 | 123,596 | +0.05(+1.15%) |
Dec 19, 2011 | 4.489 | 4.492 | 4.390 | 4.428 | 70,763 | +0.00(+0.00%) |
Dec 16, 2011 | 4.495 | 4.495 | 4.428 | 4.428 | 60,527 | -0.01(-0.29%) |
Dec 15, 2011 | 4.454 | 4.454 | 4.374 | 4.441 | 98,009 | +0.06(+1.38%) |
Dec 14, 2011 | 4.390 | 4.399 | 4.339 | 4.380 | 126,959 | +0.01(+0.15%) |
Dec 13, 2011 | 4.431 | 4.479 | 4.364 | 4.374 | 126,764 | +0.02(+0.51%) |
Dec 12, 2011 | 4.540 | 4.540 | 4.323 | 4.352 | 136,429 | -0.20(-4.34%) |
Dec 09, 2011 | 4.600 | 4.600 | 4.524 | 4.549 | 92,523 | +0.04(+0.86%) |
Dec 08, 2011 | 4.629 | 4.632 | 4.498 | 4.511 | 49,878 | -0.11(-2.42%) |
Dec 07, 2011 | 4.654 | 4.654 | 4.610 | 4.623 | 68,978 | -0.03(-0.68%) |
Dec 06, 2011 | 4.651 | 4.658 | 4.632 | 4.654 | 104,236 | +0.02(+0.41%) |
Dec 05, 2011 | 4.629 | 4.654 | 4.619 | 4.635 | 102,363 | +0.05(+1.04%) |
Dec 02, 2011 | 4.572 | 4.607 | 4.559 | 4.587 | 172,232 | +0.07(+1.55%) |
Dec 01, 2011 | 4.514 | 4.536 | 4.501 | 4.517 | 106,124 | +0.03(+0.71%) |
Nov 30, 2011 | 4.438 | 4.505 | 4.412 | 4.485 | 125,547 | +0.15(+3.38%) |
Nov 29, 2011 | 4.358 | 4.387 | 4.339 | 4.339 | 98,765 | -0.01(-0.15%) |
Nov 28, 2011 | 4.406 | 4.450 | 4.320 | 4.345 | 94,195 | +0.04(+0.89%) |
Nov 25, 2011 | 4.320 | 4.339 | 4.307 | 4.307 | 19,300 | +0.01(+0.22%) |
Nov 23, 2011 | 4.358 | 4.358 | 4.278 | 4.297 | 86,760 | -0.09(-2.11%) |
Nov 22, 2011 | 4.438 | 4.438 | 4.367 | 4.390 | 56,929 | +0.03(+0.73%) |
Nov 21, 2011 | 4.466 | 4.466 | 4.358 | 4.358 | 56,462 | -0.14(-3.05%) |
Nov 18, 2011 | 4.536 | 4.540 | 4.485 | 4.495 | 67,664 | +0.04(+0.86%) |
Nov 17, 2011 | 4.503 | 4.522 | 4.435 | 4.457 | 87,302 | -0.06(-1.31%) |
Nov 16, 2011 | 4.522 | 4.535 | 4.482 | 4.516 | 147,153 | -0.03(-0.62%) |
Nov 15, 2011 | 4.553 | 4.553 | 4.510 | 4.544 | 110,794 | -0.02(-0.41%) |
Nov 14, 2011 | 4.625 | 4.625 | 4.544 | 4.562 | 73,415 | -0.05(-1.01%) |
Nov 11, 2011 | 4.587 | 4.612 | 4.584 | 4.609 | 107,926 | +0.09(+2.07%) |
Nov 10, 2011 | 4.559 | 4.559 | 4.497 | 4.516 | 101,829 | +0.01(+0.14%) |
Nov 09, 2011 | 4.559 | 4.559 | 4.438 | 4.510 | 90,428 | -0.08(-1.69%) |
Nov 08, 2011 | 4.590 | 4.597 | 4.538 | 4.587 | 43,847 | +0.05(+1.03%) |
Nov 07, 2011 | 4.566 | 4.569 | 4.525 | 4.541 | 77,422 | +0.01(+0.27%) |
Nov 04, 2011 | 4.566 | 4.572 | 4.510 | 4.528 | 51,075 | -0.04(-0.82%) |
Nov 03, 2011 | 4.572 | 4.572 | 4.472 | 4.566 | 48,461 | +0.04(+0.89%) |
Nov 02, 2011 | 4.513 | 4.528 | 4.469 | 4.525 | 73,357 | +0.04(+0.97%) |
Nov 01, 2011 | 4.510 | 4.516 | 4.435 | 4.482 | 88,100 | -0.09(-1.97%) |
Oct 31, 2011 | 4.646 | 4.656 | 4.540 | 4.572 | 71,139 | -0.10(-2.07%) |
Oct 28, 2011 | 4.771 | 4.771 | 4.662 | 4.668 | 102,595 | -0.09(-1.90%) |
Oct 27, 2011 | 4.740 | 4.786 | 4.730 | 4.758 | 68,907 | +0.12(+2.55%) |
Oct 26, 2011 | 4.650 | 4.659 | 4.575 | 4.640 | 71,711 | +0.04(+0.95%) |
Oct 25, 2011 | 4.631 | 4.631 | 4.572 | 4.597 | 66,785 | -0.04(-0.81%) |
Oct 24, 2011 | 4.581 | 4.640 | 4.577 | 4.634 | 111,533 | +0.07(+1.50%) |
Oct 21, 2011 | 4.519 | 4.587 | 4.519 | 4.566 | 39,918 | +0.07(+1.66%) |
Oct 20, 2011 | 4.469 | 4.494 | 4.432 | 4.491 | 68,596 | +0.03(+0.63%) |
Oct 19, 2011 | 4.525 | 4.556 | 4.460 | 4.463 | 97,061 | -0.06(-1.37%) |
Oct 18, 2011 | 4.488 | 4.525 | 4.407 | 4.525 | 82,360 | +0.07(+1.61%) |
Oct 17, 2011 | 4.578 | 4.578 | 4.441 | 4.454 | 101,022 | -0.09(-1.98%) |
Oct 14, 2011 | 4.485 | 4.566 | 4.472 | 4.544 | 69,319 | +0.09(+2.10%) |
Oct 13, 2011 | 4.451 | 4.488 | 4.410 | 4.451 | 84,180 | -0.06(-1.24%) |
Oct 12, 2011 | 4.435 | 4.516 | 4.435 | 4.507 | 83,364 | +0.09(+1.97%) |
Oct 11, 2011 | 4.376 | 4.510 | 4.376 | 4.419 | 71,290 | -0.01(-0.28%) |
Oct 10, 2011 | 4.298 | 4.432 | 4.298 | 4.432 | 109,163 | +0.21(+4.86%) |
Oct 07, 2011 | 4.317 | 4.323 | 4.205 | 4.227 | 55,069 | -0.06(-1.38%) |
Oct 06, 2011 | 4.230 | 4.286 | 4.171 | 4.286 | 77,026 | +0.07(+1.70%) |
Oct 05, 2011 | 4.108 | 4.230 | 4.108 | 4.214 | 214,308 | +0.08(+1.88%) |
Oct 04, 2011 | 4.062 | 4.136 | 4.043 | 4.136 | 140,860 | +0.02(+0.38%) |
Oct 03, 2011 | 4.180 | 4.233 | 4.108 | 4.121 | 95,871 | -0.09(-2.07%) |
Sep 30, 2011 | 4.205 | 4.320 | 4.201 | 4.208 | 128,066 | -0.03(-0.81%) |
Sep 29, 2011 | 4.208 | 4.257 | 4.175 | 4.242 | 90,399 | +0.08(+2.02%) |
Sep 28, 2011 | 4.174 | 4.220 | 4.138 | 4.158 | 121,192 | -0.02(-0.37%) |
Sep 27, 2011 | 4.196 | 4.223 | 4.174 | 4.174 | 55,352 | +0.07(+1.74%) |
Sep 26, 2011 | 4.074 | 4.114 | 4.037 | 4.102 | 61,175 | +0.05(+1.31%) |
Sep 23, 2011 | 4.031 | 4.087 | 4.031 | 4.049 | 66,419 | +0.02(+0.46%) |
Sep 22, 2011 | 4.096 | 4.115 | 3.996 | 4.031 | 121,896 | -0.21(-4.85%) |
Sep 21, 2011 | 4.286 | 4.329 | 4.236 | 4.236 | 69,850 | -0.07(-1.66%) |
Sep 20, 2011 | 4.307 | 4.342 | 4.279 | 4.307 | 126,600 | +0.00(+0.00%) |
Sep 19, 2011 | 4.298 | 4.314 | 4.245 | 4.307 | 98,032 | -0.02(-0.57%) |
Sep 16, 2011 | 4.332 | 4.360 | 4.317 | 4.332 | 77,875 | +0.00(+0.00%) |
Sep 15, 2011 | 4.283 | 4.332 | 4.283 | 4.332 | 73,878 | +0.07(+1.75%) |
Sep 14, 2011 | 4.208 | 4.264 | 4.183 | 4.258 | 108,565 | +0.06(+1.41%) |
Sep 13, 2011 | 4.174 | 4.199 | 4.135 | 4.199 | 64,663 | +0.04(+0.97%) |
Sep 12, 2011 | 4.152 | 4.171 | 4.108 | 4.158 | 110,768 | -0.03(-0.74%) |
Sep 09, 2011 | 4.255 | 4.264 | 4.152 | 4.189 | 138,028 | -0.10(-2.39%) |
Sep 08, 2011 | 4.267 | 4.307 | 4.255 | 4.292 | 203,749 | +0.01(+0.15%) |
Sep 07, 2011 | 4.270 | 4.286 | 4.236 | 4.286 | 105,267 | +0.06(+1.40%) |
Sep 06, 2011 | 4.236 | 4.242 | 4.155 | 4.227 | 219,411 | -0.06(-1.45%) |
Sep 02, 2011 | 4.323 | 4.339 | 4.289 | 4.289 | 165,069 | -0.08(-1.78%) |
Sep 01, 2011 | 4.367 | 4.379 | 4.335 | 4.367 | 226,096 | +0.02(+0.36%) |
Aug 31, 2011 | 4.329 | 4.382 | 4.329 | 4.351 | 231,340 | +0.04(+0.94%) |
Aug 30, 2011 | 4.251 | 4.311 | 4.245 | 4.311 | 95,215 | +0.02(+0.43%) |
Aug 29, 2011 | 4.227 | 4.292 | 4.227 | 4.292 | 168,175 | +0.10(+2.30%) |
Aug 26, 2011 | 4.164 | 4.223 | 4.127 | 4.196 | 179,325 | +0.03(+0.67%) |
Aug 25, 2011 | 4.264 | 4.279 | 4.136 | 4.168 | 88,662 | -0.06(-1.47%) |
Aug 24, 2011 | 4.239 | 4.276 | 4.181 | 4.230 | 269,490 | +0.01(+0.22%) |
Aug 23, 2011 | 4.155 | 4.220 | 4.136 | 4.220 | 160,821 | +0.10(+2.42%) |
Aug 22, 2011 | 4.184 | 4.215 | 4.112 | 4.121 | 177,462 | -0.02(-0.51%) |
Aug 19, 2011 | 4.106 | 4.172 | 4.057 | 4.142 | 276,925 | -0.05(-1.16%) |
Aug 18, 2011 | 4.242 | 4.242 | 4.157 | 4.191 | 215,616 | -0.15(-3.49%) |
Aug 17, 2011 | 4.306 | 4.351 | 4.303 | 4.342 | 171,488 | +0.04(+0.92%) |
Aug 16, 2011 | 4.336 | 4.336 | 4.291 | 4.303 | 179,643 | -0.06(-1.39%) |
Aug 15, 2011 | 4.206 | 4.366 | 4.206 | 4.363 | 294,724 | +0.19(+4.65%) |
Aug 12, 2011 | 4.181 | 4.197 | 4.160 | 4.169 | 234,550 | +0.00(+0.07%) |
Aug 11, 2011 | 3.994 | 4.184 | 3.994 | 4.166 | 339,066 | +0.19(+4.72%) |
Aug 10, 2011 | 4.130 | 4.130 | 3.972 | 3.978 | 429,408 | -0.22(-5.20%) |
Aug 09, 2011 | 4.106 | 4.197 | 3.942 | 4.197 | 350,584 | +0.25(+6.21%) |
Aug 08, 2011 | 4.106 | 4.121 | 3.912 | 3.951 | 193,528 | -0.32(-7.45%) |
Aug 05, 2011 | 4.342 | 4.369 | 3.981 | 4.269 | 334,674 | -0.01(-0.28%) |
Aug 04, 2011 | 4.536 | 4.536 | 4.281 | 4.281 | 276,097 | -0.28(-6.18%) |
Aug 03, 2011 | 4.572 | 4.603 | 4.494 | 4.563 | 177,614 | -0.01(-0.20%) |
Aug 02, 2011 | 4.672 | 4.672 | 4.548 | 4.572 | 176,023 | -0.12(-2.46%) |
Aug 01, 2011 | 4.709 | 4.809 | 4.630 | 4.687 | 171,204 | +0.03(+0.72%) |
Jul 29, 2011 | 4.672 | 4.684 | 4.612 | 4.654 | 146,809 | -0.04(-0.90%) |
Jul 28, 2011 | 4.715 | 4.715 | 4.648 | 4.697 | 101,176 | -0.02(-0.32%) |
Jul 27, 2011 | 4.791 | 4.791 | 4.700 | 4.712 | 91,447 | -0.10(-2.02%) |
Jul 26, 2011 | 4.809 | 4.818 | 4.775 | 4.809 | 38,986 | +0.02(+0.38%) |
Jul 25, 2011 | 4.787 | 4.826 | 4.769 | 4.791 | 117,908 | -0.05(-0.94%) |
Jul 22, 2011 | 4.827 | 4.836 | 4.821 | 4.836 | 46,890 | +0.03(+0.70%) |
Jul 21, 2011 | 4.754 | 4.812 | 4.754 | 4.802 | 42,081 | +0.07(+1.40%) |
Jul 20, 2011 | 4.739 | 4.763 | 4.727 | 4.736 | 165,145 | +0.00(+0.00%) |
Jul 19, 2011 | 4.691 | 4.736 | 4.691 | 4.736 | 116,093 | +0.07(+1.56%) |
Jul 18, 2011 | 4.694 | 4.694 | 4.624 | 4.663 | 123,595 | -0.05(-0.97%) |
Jul 15, 2011 | 4.727 | 4.733 | 4.693 | 4.709 | 165,789 | -0.00(-0.06%) |
Jul 14, 2011 | 4.697 | 4.778 | 4.697 | 4.712 | 107,770 | +0.02(+0.32%) |
Jul 13, 2011 | 4.703 | 4.742 | 4.678 | 4.697 | 152,815 | +0.00(+0.00%) |
Jul 12, 2011 | 4.691 | 4.727 | 4.691 | 4.697 | 97,407 | -0.03(-0.64%) |
Jul 11, 2011 | 4.769 | 4.769 | 4.712 | 4.727 | 167,911 | -0.08(-1.70%) |
Jul 08, 2011 | 4.830 | 4.830 | 4.787 | 4.809 | 126,119 | -0.05(-1.00%) |
Jul 07, 2011 | 4.863 | 4.866 | 4.848 | 4.857 | 223,217 | +0.02(+0.31%) |
Jul 06, 2011 | 4.839 | 4.842 | 4.784 | 4.842 | 165,541 | -0.02(-0.47%) |
Jul 05, 2011 | 4.894 | 4.894 | 4.839 | 4.865 | 149,320 | -0.02(-0.46%) |
Jul 01, 2011 | 4.845 | 4.887 | 4.833 | 4.887 | 39,167 | +0.04(+0.88%) |
Jun 30, 2011 | 4.797 | 4.848 | 4.797 | 4.845 | 127,532 | +0.07(+1.46%) |
Jun 29, 2011 | 4.703 | 4.775 | 4.703 | 4.775 | 135,195 | +0.08(+1.74%) |
Jun 28, 2011 | 4.663 | 4.699 | 4.654 | 4.694 | 70,285 | +0.06(+1.24%) |
Jun 27, 2011 | 4.627 | 4.650 | 4.581 | 4.636 | 106,575 | +0.01(+0.13%) |
Jun 24, 2011 | 4.684 | 4.684 | 4.615 | 4.630 | 152,337 | -0.05(-1.16%) |
Jun 23, 2011 | 4.672 | 4.684 | 4.609 | 4.684 | 174,769 | -0.02(-0.51%) |
Jun 22, 2011 | 4.691 | 4.745 | 4.684 | 4.709 | 151,178 | +0.01(+0.13%) |
Jun 21, 2011 | 4.654 | 4.718 | 4.654 | 4.703 | 41,586 | +0.05(+1.17%) |
Jun 20, 2011 | 4.651 | 4.660 | 4.648 | 4.648 | 65,530 | -0.01(-0.26%) |
Jun 17, 2011 | 4.645 | 4.684 | 4.645 | 4.660 | 122,212 | +0.04(+0.79%) |
Jun 16, 2011 | 4.597 | 4.630 | 4.584 | 4.624 | 150,301 | +0.01(+0.26%) |
Jun 15, 2011 | 4.724 | 4.724 | 4.609 | 4.612 | 157,634 | -0.14(-2.93%) |
Jun 14, 2011 | 4.700 | 4.760 | 4.700 | 4.751 | 89,222 | +0.07(+1.55%) |
Jun 13, 2011 | 4.678 | 4.684 | 4.657 | 4.678 | 111,767 | -0.01(-0.19%) |
Jun 10, 2011 | 4.745 | 4.745 | 4.657 | 4.687 | 169,997 | -0.07(-1.53%) |
Jun 09, 2011 | 4.751 | 4.766 | 4.715 | 4.760 | 84,364 | +0.02(+0.45%) |
Jun 08, 2011 | 4.748 | 4.757 | 4.724 | 4.739 | 78,460 | -0.02(-0.38%) |
Jun 07, 2011 | 4.742 | 4.784 | 4.736 | 4.757 | 65,685 | +0.04(+0.90%) |
Jun 06, 2011 | 4.754 | 4.754 | 4.700 | 4.715 | 110,479 | -0.05(-0.95%) |
Jun 03, 2011 | 4.724 | 4.769 | 4.718 | 4.760 | 37,121 | +0.05(+1.16%) |
May 24, 2011 | 4.748 | 4.772 | 4.684 | 4.706 | 131,083 | -0.05(-1.02%) |
May 23, 2011 | 4.794 | 4.794 | 4.744 | 4.754 | 87,793 | -0.08(-1.57%) |
May 20, 2011 | 4.818 | 4.833 | 4.794 | 4.830 | 140,565 | +0.02(+0.50%) |
May 19, 2011 | 4.818 | 4.818 | 4.785 | 4.806 | 56,546 | -0.01(-0.12%) |
May 18, 2011 | 4.767 | 4.812 | 4.767 | 4.812 | 212,819 | +0.06(+1.31%) |
May 17, 2011 | 4.729 | 4.776 | 4.729 | 4.749 | 94,949 | -0.00(-0.06%) |
May 16, 2011 | 4.767 | 4.782 | 4.743 | 4.752 | 124,099 | -0.01(-0.12%) |
May 13, 2011 | 4.815 | 4.818 | 4.720 | 4.758 | 89,302 | -0.04(-0.80%) |
May 12, 2011 | 4.782 | 4.812 | 4.766 | 4.797 | 162,509 | -0.01(-0.31%) |
May 11, 2011 | 4.826 | 4.856 | 4.737 | 4.812 | 272,796 | -0.04(-0.92%) |
May 10, 2011 | 4.856 | 4.856 | 4.809 | 4.856 | 78,650 | +0.02(+0.49%) |
May 09, 2011 | 4.797 | 4.832 | 4.755 | 4.832 | 79,935 | +0.04(+0.74%) |
May 06, 2011 | 4.782 | 4.809 | 4.749 | 4.797 | 35,495 | +0.03(+0.62%) |
May 05, 2011 | 4.803 | 4.829 | 4.726 | 4.767 | 105,267 | -0.06(-1.29%) |
May 04, 2011 | 4.841 | 4.856 | 4.803 | 4.829 | 85,386 | -0.02(-0.49%) |
May 03, 2011 | 4.847 | 4.853 | 4.803 | 4.853 | 85,960 | -0.01(-0.24%) |
May 02, 2011 | 4.865 | 4.865 | 4.847 | 4.865 | 87,042 | -0.02(-0.33%) |
Apr 29, 2011 | 4.886 | 4.886 | 4.852 | 4.881 | 67,428 | -0.01(-0.16%) |
Apr 28, 2011 | 4.835 | 4.889 | 4.809 | 4.889 | 97,624 | +0.06(+1.17%) |
Apr 27, 2011 | 4.826 | 4.853 | 4.785 | 4.832 | 115,312 | +0.00(+0.06%) |
Apr 26, 2011 | 4.797 | 4.829 | 4.770 | 4.829 | 64,608 | +0.03(+0.68%) |
Apr 25, 2011 | 4.773 | 4.800 | 4.772 | 4.797 | 55,315 | +0.02(+0.37%) |
Apr 21, 2011 | 4.746 | 4.800 | 4.735 | 4.779 | 87,569 | +0.05(+1.13%) |
Apr 20, 2011 | 4.687 | 4.743 | 4.687 | 4.726 | 80,357 | +0.08(+1.72%) |
Apr 19, 2011 | 4.643 | 4.678 | 4.631 | 4.646 | 72,275 | -0.01(-0.25%) |
Apr 18, 2011 | 4.654 | 4.657 | 4.580 | 4.657 | 104,245 | -0.02(-0.38%) |
Apr 15, 2011 | 4.672 | 4.678 | 4.660 | 4.675 | 65,235 | -0.00(-0.06%) |
Apr 14, 2011 | 4.690 | 4.705 | 4.663 | 4.678 | 188,725 | -0.04(-0.82%) |
Apr 13, 2011 | 4.684 | 4.737 | 4.684 | 4.717 | 75,948 | +0.04(+0.82%) |
Apr 12, 2011 | 4.693 | 4.720 | 4.663 | 4.678 | 80,917 | -0.05(-1.00%) |
Apr 11, 2011 | 4.743 | 4.749 | 4.705 | 4.726 | 75,345 | -0.01(-0.31%) |
Apr 08, 2011 | 4.740 | 4.752 | 4.722 | 4.740 | 92,875 | +0.00(+0.06%) |
Apr 07, 2011 | 4.740 | 4.749 | 4.733 | 4.737 | 77,200 | -0.00(-0.06%) |
Apr 06, 2011 | 4.758 | 4.758 | 4.720 | 4.740 | 83,484 | +0.01(+0.25%) |
Apr 05, 2011 | 4.749 | 4.749 | 4.717 | 4.729 | 114,483 | -0.01(-0.19%) |
Apr 04, 2011 | 4.717 | 4.770 | 4.717 | 4.737 | 84,904 | +0.01(+0.31%) |
Apr 01, 2011 | 4.714 | 4.735 | 4.702 | 4.723 | 50,923 | +0.02(+0.44%) |
Mar 31, 2011 | 4.652 | 4.711 | 4.625 | 4.702 | 400,050 | +0.04(+0.95%) |
Mar 30, 2011 | 4.601 | 4.660 | 4.580 | 4.657 | 78,856 | +0.08(+1.68%) |
Mar 29, 2011 | 4.551 | 4.583 | 4.547 | 4.580 | 105,976 | +0.02(+0.52%) |
Mar 28, 2011 | 4.551 | 4.563 | 4.515 | 4.557 | 152,022 | +0.00(+0.00%) |
Mar 25, 2011 | 4.545 | 4.580 | 4.530 | 4.557 | 38,632 | +0.00(+0.07%) |
Mar 24, 2011 | 4.509 | 4.568 | 4.509 | 4.554 | 51,952 | +0.04(+0.99%) |
Mar 23, 2011 | 4.483 | 4.524 | 4.477 | 4.509 | 87,855 | +0.02(+0.46%) |
Mar 22, 2011 | 4.494 | 4.498 | 4.477 | 4.488 | 131,841 | +0.01(+0.33%) |
Mar 21, 2011 | 4.474 | 4.506 | 4.471 | 4.474 | 142,732 | +0.06(+1.34%) |
Mar 18, 2011 | 4.400 | 4.420 | 4.379 | 4.414 | 103,243 | +0.05(+1.09%) |
Mar 17, 2011 | 4.394 | 4.394 | 4.328 | 4.367 | 42,528 | +0.04(+0.89%) |
Mar 16, 2011 | 4.394 | 4.394 | 4.319 | 4.328 | 41,148 | -0.05(-1.22%) |
Mar 15, 2011 | 4.372 | 4.527 | 4.364 | 4.382 | 259,280 | -0.15(-3.21%) |
Mar 14, 2011 | 4.536 | 4.536 | 4.453 | 4.527 | 70,821 | -0.03(-0.72%) |
Mar 11, 2011 | 4.557 | 4.580 | 4.521 | 4.560 | 85,831 | -0.01(-0.13%) |
Mar 10, 2011 | 4.583 | 4.583 | 4.533 | 4.566 | 127,537 | -0.03(-0.71%) |
Mar 09, 2011 | 4.607 | 4.607 | 4.566 | 4.598 | 53,548 | -0.02(-0.45%) |
Mar 08, 2011 | 4.580 | 4.619 | 4.566 | 4.619 | 70,261 | +0.03(+0.65%) |
Mar 07, 2011 | 4.604 | 4.610 | 4.568 | 4.589 | 140,462 | -0.02(-0.39%) |
Mar 04, 2011 | 4.589 | 4.607 | 4.580 | 4.607 | 166,668 | +0.02(+0.45%) |
Mar 03, 2011 | 4.560 | 4.586 | 4.560 | 4.586 | 80,495 | +0.04(+0.85%) |
Mar 02, 2011 | 4.551 | 4.560 | 4.524 | 4.548 | 53,628 | -0.01(-0.26%) |
Mar 01, 2011 | 4.571 | 4.580 | 4.545 | 4.560 | 174,949 | -0.01(-0.13%) |
Feb 28, 2011 | 4.571 | 4.577 | 4.542 | 4.566 | 259,735 | +0.01(+0.13%) |
Feb 25, 2011 | 4.494 | 4.560 | 4.494 | 4.560 | 49,284 | +0.07(+1.52%) |
Feb 24, 2011 | 4.536 | 4.536 | 4.465 | 4.491 | 48,053 | -0.02(-0.53%) |
Feb 23, 2011 | 4.518 | 4.545 | 4.462 | 4.515 | 101,810 | -0.00(-0.07%) |
Feb 22, 2011 | 4.515 | 4.568 | 4.497 | 4.518 | 88,567 | -0.05(-1.10%) |
Feb 18, 2011 | 4.607 | 4.607 | 4.533 | 4.568 | 186,053 | -0.02(-0.39%) |
Feb 17, 2011 | 4.563 | 4.598 | 4.537 | 4.586 | 353,779 | +0.02(+0.44%) |
Feb 16, 2011 | 4.525 | 4.566 | 4.520 | 4.566 | 224,757 | +0.04(+0.83%) |
Feb 15, 2011 | 4.520 | 4.549 | 4.508 | 4.528 | 229,489 | -0.01(-0.32%) |
Feb 14, 2011 | 4.534 | 4.575 | 4.534 | 4.543 | 351,471 | -0.02(-0.38%) |
Feb 11, 2011 | 4.580 | 4.633 | 4.528 | 4.560 | 593,762 | +0.10(+2.21%) |
Feb 10, 2011 | 4.465 | 4.485 | 4.441 | 4.462 | 80,688 | -0.01(-0.13%) |
Feb 09, 2011 | 4.470 | 4.485 | 4.445 | 4.467 | 81,389 | +0.01(+0.20%) |
Feb 08, 2011 | 4.453 | 4.462 | 4.433 | 4.459 | 35,480 | +0.02(+0.46%) |
Feb 07, 2011 | 4.395 | 4.441 | 4.389 | 4.438 | 59,185 | +0.05(+1.19%) |
Feb 04, 2011 | 4.398 | 4.398 | 4.383 | 4.386 | 59,005 | +0.00(+0.07%) |
Feb 03, 2011 | 4.407 | 4.407 | 4.369 | 4.383 | 40,972 | -0.02(-0.53%) |
Feb 02, 2011 | 4.407 | 4.450 | 4.395 | 4.407 | 65,525 | -0.03(-0.59%) |
Feb 01, 2011 | 4.357 | 4.433 | 4.357 | 4.433 | 55,439 | +0.08(+1.87%) |
Jan 31, 2011 | 4.349 | 4.380 | 4.343 | 4.351 | 63,552 | +0.01(+0.20%) |
Jan 28, 2011 | 4.375 | 4.378 | 4.328 | 4.343 | 36,356 | -0.04(-0.99%) |
Jan 27, 2011 | 4.395 | 4.404 | 4.363 | 4.386 | 37,322 | +0.01(+0.13%) |
Jan 26, 2011 | 4.369 | 4.380 | 4.346 | 4.380 | 85,300 | +0.03(+0.67%) |
Jan 25, 2011 | 4.372 | 4.372 | 4.340 | 4.351 | 64,207 | -0.01(-0.13%) |
Jan 24, 2011 | 4.311 | 4.363 | 4.311 | 4.357 | 109,850 | +0.04(+1.01%) |
Jan 21, 2011 | 4.418 | 4.418 | 4.311 | 4.314 | 228,320 | +0.04(+1.02%) |
Jan 20, 2011 | 4.250 | 4.282 | 4.249 | 4.270 | 186,427 | +0.02(+0.41%) |
Jan 19, 2011 | 4.264 | 4.296 | 4.252 | 4.253 | 87,532 | -0.03(-0.74%) |
Jan 18, 2011 | 4.227 | 4.285 | 4.227 | 4.285 | 84,752 | +0.05(+1.23%) |
Jan 14, 2011 | 4.207 | 4.241 | 4.207 | 4.233 | 124,413 | +0.01(+0.21%) |
Jan 13, 2011 | 4.207 | 4.230 | 4.201 | 4.224 | 142,260 | +0.03(+0.76%) |
Jan 12, 2011 | 4.163 | 4.201 | 4.163 | 4.192 | 105,879 | +0.04(+1.05%) |
Jan 11, 2011 | 4.149 | 4.154 | 4.140 | 4.149 | 51,555 | +0.01(+0.21%) |
Jan 10, 2011 | 4.178 | 4.178 | 4.131 | 4.140 | 96,711 | -0.03(-0.76%) |
Jan 07, 2011 | 4.192 | 4.198 | 4.160 | 4.172 | 69,719 | -0.01(-0.21%) |
Jan 06, 2011 | 4.192 | 4.192 | 4.172 | 4.180 | 54,752 | -0.03(-0.62%) |
Jan 05, 2011 | 4.186 | 4.207 | 4.175 | 4.207 | 28,619 | +0.01(+0.28%) |
Jan 04, 2011 | 4.238 | 4.238 | 4.186 | 4.195 | 88,370 | -0.04(-0.96%) |