Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.910 | 4.910 | 4.843 | 4.846 | 40,348 | -0.03(-0.65%) |
Feb 28, 2012 | 4.881 | 4.920 | 4.860 | 4.878 | 43,315 | +0.02(+0.51%) |
Feb 27, 2012 | 4.846 | 4.867 | 4.795 | 4.853 | 20,759 | +0.01(+0.15%) |
Feb 24, 2012 | 4.984 | 4.984 | 4.818 | 4.846 | 66,664 | -0.14(-2.77%) |
Feb 23, 2012 | 4.924 | 5.037 | 4.917 | 4.984 | 94,708 | +0.07(+1.51%) |
Feb 22, 2012 | 4.927 | 4.945 | 4.871 | 4.910 | 38,973 | +0.01(+0.22%) |
Feb 21, 2012 | 4.903 | 4.928 | 4.871 | 4.899 | 41,290 | -0.01(-0.14%) |
Feb 17, 2012 | 4.942 | 4.952 | 4.878 | 4.906 | 34,387 | +0.00(+0.00%) |
Feb 16, 2012 | 4.846 | 4.910 | 4.828 | 4.906 | 41,564 | +0.04(+0.73%) |
Feb 15, 2012 | 4.860 | 4.878 | 4.813 | 4.871 | 42,427 | +0.05(+0.95%) |
Feb 14, 2012 | 4.765 | 4.846 | 4.705 | 4.825 | 66,700 | +0.02(+0.44%) |
Feb 13, 2012 | 4.942 | 4.942 | 4.804 | 4.804 | 21,653 | -0.14(-2.86%) |
Feb 10, 2012 | 4.945 | 4.977 | 4.901 | 4.945 | 70,409 | -0.05(-0.99%) |
Feb 09, 2012 | 4.913 | 5.019 | 4.913 | 4.995 | 42,155 | +0.07(+1.36%) |
Feb 08, 2012 | 4.906 | 4.970 | 4.832 | 4.927 | 69,162 | +0.04(+0.80%) |
Feb 07, 2012 | 4.903 | 4.917 | 4.853 | 4.889 | 79,276 | -0.06(-1.14%) |
Feb 06, 2012 | 4.920 | 4.945 | 4.850 | 4.945 | 69,049 | +0.04(+0.79%) |
Feb 03, 2012 | 4.722 | 4.920 | 4.709 | 4.906 | 122,787 | +0.21(+4.44%) |
Feb 02, 2012 | 4.761 | 4.768 | 4.684 | 4.698 | 41,997 | -0.04(-0.82%) |
Feb 01, 2012 | 4.673 | 4.782 | 4.659 | 4.737 | 68,947 | +0.09(+1.98%) |
Jan 31, 2012 | 4.602 | 4.653 | 4.560 | 4.645 | 40,846 | +0.08(+1.86%) |
Jan 30, 2012 | 4.599 | 4.599 | 4.546 | 4.560 | 23,022 | -0.04(-0.77%) |
Jan 27, 2012 | 4.680 | 4.691 | 4.535 | 4.595 | 133,670 | -0.09(-1.89%) |
Jan 26, 2012 | 4.701 | 4.737 | 4.652 | 4.684 | 79,658 | -0.02(-0.38%) |
Jan 25, 2012 | 4.768 | 4.889 | 4.669 | 4.701 | 87,483 | -0.03(-0.60%) |
Jan 24, 2012 | 4.662 | 4.772 | 4.652 | 4.729 | 45,126 | +0.06(+1.29%) |
Jan 23, 2012 | 4.623 | 4.680 | 4.623 | 4.669 | 36,664 | +0.07(+1.62%) |
Jan 20, 2012 | 4.563 | 4.595 | 4.542 | 4.595 | 37,117 | +0.05(+1.17%) |
Jan 19, 2012 | 4.489 | 4.592 | 4.489 | 4.542 | 28,528 | +0.03(+0.63%) |
Jan 18, 2012 | 4.454 | 4.514 | 4.454 | 4.514 | 36,627 | +0.06(+1.35%) |
Jan 17, 2012 | 4.560 | 4.560 | 4.454 | 4.454 | 65,127 | +0.01(+0.16%) |
Jan 13, 2012 | 4.433 | 4.532 | 4.433 | 4.447 | 71,846 | -0.03(-0.68%) |
Jan 12, 2012 | 4.429 | 4.477 | 4.429 | 4.477 | 30,797 | +0.02(+0.52%) |
Jan 11, 2012 | 4.535 | 4.535 | 4.418 | 4.454 | 39,720 | +0.01(+0.32%) |
Jan 10, 2012 | 4.383 | 4.460 | 4.383 | 4.440 | 56,224 | +0.07(+1.70%) |
Jan 09, 2012 | 4.327 | 4.376 | 4.316 | 4.365 | 46,821 | +0.02(+0.41%) |
Jan 06, 2012 | 4.330 | 4.392 | 4.291 | 4.348 | 65,354 | +0.00(+0.08%) |
Jan 05, 2012 | 4.259 | 4.346 | 4.224 | 4.344 | 54,934 | +0.05(+1.07%) |
Jan 04, 2012 | 4.274 | 4.316 | 4.256 | 4.298 | 60,765 | +0.09(+2.10%) |
Dec 30, 2011 | 4.196 | 4.238 | 4.193 | 4.210 | 105,920 | +0.01(+0.34%) |
Dec 29, 2011 | 4.189 | 4.220 | 4.167 | 4.196 | 65,716 | +0.02(+0.42%) |
Dec 28, 2011 | 4.220 | 4.220 | 4.146 | 4.178 | 37,417 | -0.04(-1.00%) |
Dec 27, 2011 | 4.203 | 4.220 | 4.175 | 4.220 | 44,818 | +0.03(+0.76%) |
Dec 23, 2011 | 4.178 | 4.206 | 4.161 | 4.189 | 63,835 | +0.01(+0.34%) |
Dec 21, 2011 | 4.171 | 4.175 | 4.107 | 4.175 | 43,044 | +0.02(+0.51%) |
Dec 20, 2011 | 4.112 | 4.157 | 4.112 | 4.153 | 90,804 | +0.10(+2.48%) |
Dec 19, 2011 | 4.112 | 4.153 | 4.053 | 4.053 | 31,252 | -0.06(-1.35%) |
Dec 16, 2011 | 4.091 | 4.146 | 4.084 | 4.108 | 33,616 | +0.02(+0.59%) |
Dec 15, 2011 | 4.087 | 4.105 | 4.049 | 4.084 | 38,057 | +0.06(+1.38%) |
Dec 14, 2011 | 4.021 | 4.060 | 4.004 | 4.028 | 69,632 | +0.01(+0.35%) |
Dec 13, 2011 | 4.077 | 4.133 | 4.005 | 4.015 | 87,922 | -0.03(-0.86%) |
Dec 12, 2011 | 4.091 | 4.091 | 4.018 | 4.049 | 67,214 | -0.06(-1.44%) |
Dec 09, 2011 | 4.025 | 4.112 | 4.025 | 4.108 | 37,261 | +0.08(+1.98%) |
Dec 08, 2011 | 4.094 | 4.094 | 4.022 | 4.028 | 68,373 | -0.08(-1.94%) |
Dec 07, 2011 | 4.070 | 4.115 | 4.039 | 4.108 | 98,888 | +0.06(+1.46%) |
Dec 06, 2011 | 4.070 | 4.094 | 4.042 | 4.049 | 67,237 | -0.02(-0.60%) |
Dec 05, 2011 | 4.105 | 4.143 | 4.067 | 4.074 | 33,149 | +0.00(+0.00%) |
Dec 02, 2011 | 4.157 | 4.157 | 4.074 | 4.074 | 27,483 | +0.02(+0.51%) |
Dec 01, 2011 | 4.122 | 4.122 | 4.042 | 4.053 | 38,887 | -0.07(-1.68%) |
Nov 30, 2011 | 4.074 | 4.122 | 4.018 | 4.122 | 67,413 | +0.18(+4.48%) |
Nov 29, 2011 | 3.938 | 3.975 | 3.914 | 3.945 | 49,055 | -0.00(-0.09%) |
Nov 28, 2011 | 3.994 | 4.008 | 3.935 | 3.949 | 46,291 | +0.02(+0.53%) |
Nov 25, 2011 | 3.862 | 3.956 | 3.862 | 3.928 | 35,840 | +0.07(+1.71%) |
Nov 23, 2011 | 3.893 | 3.931 | 3.854 | 3.862 | 152,949 | -0.13(-3.22%) |
Nov 22, 2011 | 3.987 | 4.035 | 3.977 | 3.990 | 45,141 | -0.03(-0.81%) |
Nov 21, 2011 | 4.070 | 4.087 | 4.001 | 4.023 | 28,607 | -0.08(-1.83%) |
Nov 18, 2011 | 4.119 | 4.119 | 4.049 | 4.098 | 56,603 | +0.03(+0.72%) |
Nov 17, 2011 | 4.139 | 4.139 | 4.054 | 4.068 | 41,979 | -0.07(-1.72%) |
Nov 16, 2011 | 4.171 | 4.171 | 4.122 | 4.139 | 38,091 | -0.05(-1.16%) |
Nov 15, 2011 | 4.143 | 4.188 | 4.122 | 4.188 | 35,719 | +0.06(+1.34%) |
Nov 14, 2011 | 4.278 | 4.278 | 4.105 | 4.133 | 111,425 | -0.14(-3.25%) |
Nov 11, 2011 | 4.285 | 4.285 | 4.216 | 4.271 | 16,021 | +0.04(+0.90%) |
Nov 10, 2011 | 4.275 | 4.289 | 4.167 | 4.233 | 30,572 | +0.03(+0.83%) |
Nov 09, 2011 | 4.320 | 4.320 | 4.195 | 4.198 | 38,731 | -0.17(-3.97%) |
Nov 08, 2011 | 4.323 | 4.389 | 4.254 | 4.372 | 81,982 | +0.06(+1.45%) |
Nov 07, 2011 | 4.303 | 4.341 | 4.273 | 4.309 | 38,933 | +0.00(+0.08%) |
Nov 04, 2011 | 4.327 | 4.327 | 4.251 | 4.306 | 24,886 | -0.03(-0.80%) |
Nov 03, 2011 | 4.382 | 4.382 | 4.265 | 4.341 | 78,368 | +0.05(+1.12%) |
Nov 02, 2011 | 4.386 | 4.386 | 4.263 | 4.293 | 19,378 | -0.01(-0.23%) |
Nov 01, 2011 | 4.261 | 4.320 | 4.233 | 4.303 | 125,985 | -0.02(-0.40%) |
Oct 31, 2011 | 4.441 | 4.441 | 4.289 | 4.320 | 137,112 | +0.00(+0.08%) |
Oct 28, 2011 | 4.247 | 4.316 | 4.247 | 4.316 | 39,357 | +0.02(+0.48%) |
Oct 27, 2011 | 4.275 | 4.309 | 4.202 | 4.296 | 107,563 | +0.19(+4.56%) |
Oct 26, 2011 | 4.070 | 4.112 | 4.042 | 4.108 | 23,488 | +0.07(+1.63%) |
Oct 25, 2011 | 4.077 | 4.077 | 4.028 | 4.042 | 44,083 | -0.02(-0.60%) |
Oct 24, 2011 | 3.997 | 4.115 | 3.997 | 4.067 | 60,453 | +0.08(+2.09%) |
Oct 21, 2011 | 3.917 | 4.011 | 3.917 | 3.983 | 25,848 | +0.08(+1.95%) |
Oct 20, 2011 | 3.917 | 3.917 | 3.841 | 3.907 | 29,800 | +0.00(+0.00%) |
Oct 19, 2011 | 3.893 | 3.924 | 3.851 | 3.907 | 69,586 | +0.02(+0.63%) |
Oct 18, 2011 | 3.786 | 3.883 | 3.678 | 3.883 | 52,634 | +0.13(+3.42%) |
Oct 17, 2011 | 3.869 | 3.869 | 3.747 | 3.754 | 26,906 | -0.11(-2.87%) |
Oct 14, 2011 | 3.928 | 3.928 | 3.775 | 3.865 | 68,557 | +0.03(+0.70%) |
Oct 13, 2011 | 3.845 | 3.862 | 3.782 | 3.838 | 36,578 | -0.01(-0.34%) |
Oct 12, 2011 | 3.806 | 3.893 | 3.792 | 3.851 | 46,201 | +0.07(+1.83%) |
Oct 11, 2011 | 3.758 | 3.818 | 3.723 | 3.782 | 75,264 | -0.02(-0.55%) |
Oct 10, 2011 | 3.727 | 3.842 | 3.727 | 3.803 | 74,304 | +0.08(+2.05%) |
Oct 07, 2011 | 3.838 | 3.847 | 3.713 | 3.727 | 89,732 | -0.10(-2.72%) |
Oct 06, 2011 | 3.747 | 3.831 | 3.686 | 3.831 | 46,720 | +0.09(+2.32%) |
Oct 05, 2011 | 3.681 | 3.761 | 3.640 | 3.744 | 64,649 | +0.05(+1.41%) |
Oct 04, 2011 | 3.602 | 3.692 | 3.466 | 3.692 | 65,716 | +0.01(+0.28%) |
Oct 03, 2011 | 3.869 | 3.907 | 3.643 | 3.681 | 113,774 | -0.26(-6.60%) |
Sep 30, 2011 | 4.094 | 4.094 | 3.914 | 3.942 | 63,655 | -0.01(-0.26%) |
Sep 29, 2011 | 3.990 | 3.992 | 3.917 | 3.952 | 29,604 | +0.05(+1.24%) |
Sep 28, 2011 | 3.987 | 4.035 | 3.903 | 3.903 | 54,205 | -0.08(-2.09%) |
Sep 27, 2011 | 4.098 | 4.126 | 3.983 | 3.987 | 63,105 | +0.01(+0.26%) |
Sep 26, 2011 | 3.956 | 3.994 | 3.848 | 3.976 | 84,763 | +0.00(+0.09%) |
Sep 23, 2011 | 4.001 | 4.001 | 3.945 | 3.973 | 43,316 | +0.01(+0.22%) |
Sep 22, 2011 | 4.094 | 4.118 | 3.931 | 3.964 | 53,565 | -0.15(-3.75%) |
Sep 21, 2011 | 4.292 | 4.292 | 4.119 | 4.119 | 35,045 | -0.19(-4.51%) |
Sep 20, 2011 | 4.448 | 4.448 | 4.278 | 4.313 | 40,604 | +0.02(+0.57%) |
Sep 19, 2011 | 4.306 | 4.306 | 4.231 | 4.288 | 37,675 | -0.02(-0.48%) |
Sep 16, 2011 | 4.343 | 4.343 | 4.275 | 4.309 | 30,732 | +0.01(+0.24%) |
Sep 15, 2011 | 4.275 | 4.302 | 4.255 | 4.299 | 37,502 | +0.03(+0.64%) |
Sep 14, 2011 | 4.220 | 4.278 | 4.180 | 4.272 | 42,075 | +0.06(+1.46%) |
Sep 13, 2011 | 4.166 | 4.220 | 4.166 | 4.210 | 75,175 | +0.04(+1.06%) |
Sep 12, 2011 | 4.115 | 4.180 | 4.115 | 4.166 | 34,950 | -0.04(-0.97%) |
Sep 09, 2011 | 4.224 | 4.272 | 4.175 | 4.207 | 59,165 | -0.08(-1.81%) |
Sep 08, 2011 | 4.258 | 4.316 | 4.258 | 4.285 | 21,474 | -0.02(-0.49%) |
Sep 07, 2011 | 4.241 | 4.306 | 4.220 | 4.306 | 23,953 | +0.11(+2.68%) |
Sep 06, 2011 | 4.132 | 4.207 | 4.074 | 4.193 | 73,512 | -0.02(-0.57%) |
Sep 02, 2011 | 4.227 | 4.292 | 4.180 | 4.217 | 117,395 | -0.06(-1.36%) |
Sep 01, 2011 | 4.323 | 4.347 | 4.251 | 4.275 | 40,606 | -0.05(-1.10%) |
Aug 31, 2011 | 4.357 | 4.357 | 4.295 | 4.323 | 68,816 | +0.01(+0.24%) |
Aug 30, 2011 | 4.295 | 4.312 | 4.244 | 4.312 | 101,977 | +0.00(+0.00%) |
Aug 29, 2011 | 4.237 | 4.312 | 4.217 | 4.312 | 31,002 | +0.15(+3.60%) |
Aug 26, 2011 | 4.122 | 4.180 | 4.047 | 4.162 | 53,105 | +0.06(+1.41%) |
Aug 25, 2011 | 4.203 | 4.214 | 4.070 | 4.105 | 75,457 | -0.08(-1.87%) |
Aug 24, 2011 | 4.149 | 4.200 | 4.105 | 4.183 | 25,162 | +0.06(+1.49%) |
Aug 23, 2011 | 4.077 | 4.142 | 4.050 | 4.122 | 28,963 | +0.10(+2.46%) |
Aug 22, 2011 | 4.149 | 4.227 | 3.972 | 4.023 | 209,906 | -0.09(-2.07%) |
Aug 19, 2011 | 4.118 | 4.248 | 4.108 | 4.108 | 30,316 | -0.08(-1.87%) |
Aug 18, 2011 | 4.241 | 4.258 | 4.132 | 4.186 | 26,162 | -0.15(-3.46%) |
Aug 17, 2011 | 4.374 | 4.377 | 4.319 | 4.336 | 38,714 | -0.01(-0.16%) |
Aug 16, 2011 | 4.326 | 4.367 | 4.306 | 4.343 | 36,467 | +0.01(+0.16%) |
Aug 15, 2011 | 4.326 | 4.401 | 4.326 | 4.336 | 99,985 | +0.04(+0.95%) |
Aug 12, 2011 | 4.292 | 4.325 | 4.200 | 4.295 | 121,721 | +0.09(+2.11%) |
Aug 11, 2011 | 3.832 | 4.251 | 3.832 | 4.207 | 120,615 | +0.30(+7.58%) |
Aug 10, 2011 | 3.910 | 4.043 | 3.905 | 3.910 | 82,670 | -0.08(-1.97%) |
Aug 09, 2011 | 4.030 | 3.989 | 3.637 | 3.989 | 154,985 | +0.23(+5.98%) |
Aug 08, 2011 | 4.030 | 4.053 | 3.764 | 3.764 | 205,626 | -0.41(-9.73%) |
Aug 05, 2011 | 4.377 | 4.381 | 3.927 | 4.169 | 331,792 | -0.22(-4.97%) |
Aug 04, 2011 | 4.561 | 4.561 | 4.364 | 4.387 | 110,369 | -0.20(-4.45%) |
Aug 03, 2011 | 4.572 | 4.592 | 4.422 | 4.592 | 201,746 | +0.05(+1.18%) |
Aug 02, 2011 | 4.575 | 4.626 | 4.538 | 4.538 | 50,752 | -0.09(-1.90%) |
Aug 01, 2011 | 4.667 | 4.689 | 4.572 | 4.626 | 105,333 | +0.02(+0.44%) |
Jul 29, 2011 | 4.609 | 4.623 | 4.551 | 4.606 | 43,011 | -0.04(-0.81%) |
Jul 28, 2011 | 4.664 | 4.745 | 4.626 | 4.643 | 54,211 | -0.01(-0.29%) |
Jul 27, 2011 | 4.745 | 4.749 | 4.649 | 4.657 | 96,500 | -0.11(-2.29%) |
Jul 26, 2011 | 4.749 | 4.786 | 4.728 | 4.766 | 38,332 | +0.00(+0.07%) |
Jul 25, 2011 | 4.810 | 4.814 | 4.756 | 4.762 | 69,244 | -0.05(-1.13%) |
Jul 22, 2011 | 4.800 | 4.837 | 4.800 | 4.817 | 65,398 | +0.04(+0.86%) |
Jul 21, 2011 | 4.783 | 4.803 | 4.762 | 4.776 | 65,331 | +0.04(+0.79%) |
Jul 20, 2011 | 4.735 | 4.752 | 4.718 | 4.739 | 63,597 | +0.00(+0.07%) |
Jul 19, 2011 | 4.718 | 4.745 | 4.687 | 4.735 | 53,471 | +0.02(+0.43%) |
Jul 18, 2011 | 4.718 | 4.725 | 4.657 | 4.715 | 101,065 | +0.00(+0.07%) |
Jul 15, 2011 | 4.728 | 4.728 | 4.667 | 4.711 | 28,594 | +0.01(+0.29%) |
Jul 14, 2011 | 4.728 | 4.728 | 4.687 | 4.698 | 28,919 | +0.01(+0.29%) |
Jul 13, 2011 | 4.735 | 4.742 | 4.684 | 4.684 | 34,727 | -0.02(-0.43%) |
Jul 12, 2011 | 4.681 | 4.752 | 4.681 | 4.705 | 57,411 | +0.01(+0.22%) |
Jul 11, 2011 | 4.715 | 4.766 | 4.691 | 4.694 | 39,473 | -0.10(-1.99%) |
Jul 08, 2011 | 4.780 | 4.810 | 4.759 | 4.790 | 30,324 | -0.01(-0.21%) |
Jul 07, 2011 | 4.752 | 4.820 | 4.752 | 4.800 | 46,270 | +0.07(+1.38%) |
Jul 06, 2011 | 4.711 | 4.739 | 4.708 | 4.735 | 30,307 | +0.04(+0.86%) |
Jul 05, 2011 | 4.708 | 4.708 | 4.681 | 4.694 | 57,607 | -0.05(-1.08%) |
Jul 01, 2011 | 4.742 | 4.772 | 4.677 | 4.745 | 76,134 | +0.02(+0.43%) |
Jun 30, 2011 | 4.722 | 4.759 | 4.693 | 4.725 | 57,079 | +0.01(+0.14%) |
Jun 29, 2011 | 4.657 | 4.722 | 4.657 | 4.718 | 47,153 | +0.05(+1.17%) |
Jun 28, 2011 | 4.633 | 4.664 | 4.589 | 4.664 | 22,126 | +0.05(+1.11%) |
Jun 27, 2011 | 4.578 | 4.612 | 4.558 | 4.612 | 45,053 | +0.06(+1.27%) |
Jun 24, 2011 | 4.558 | 4.609 | 4.514 | 4.555 | 20,782 | -0.03(-0.60%) |
Jun 23, 2011 | 4.537 | 4.609 | 4.486 | 4.582 | 66,237 | +0.02(+0.52%) |
Jun 22, 2011 | 4.589 | 4.595 | 4.524 | 4.558 | 58,514 | -0.01(-0.15%) |
Jun 21, 2011 | 4.534 | 4.602 | 4.490 | 4.565 | 55,965 | +0.08(+1.67%) |
Jun 20, 2011 | 4.470 | 4.493 | 4.458 | 4.490 | 66,515 | +0.06(+1.44%) |
Jun 17, 2011 | 4.443 | 4.460 | 4.399 | 4.426 | 77,072 | +0.02(+0.38%) |
Jun 16, 2011 | 4.476 | 4.476 | 4.389 | 4.409 | 84,102 | -0.06(-1.35%) |
Jun 15, 2011 | 4.463 | 4.510 | 4.443 | 4.470 | 61,567 | -0.06(-1.26%) |
Jun 14, 2011 | 4.473 | 4.547 | 4.473 | 4.527 | 51,546 | +0.06(+1.43%) |
Jun 13, 2011 | 4.500 | 4.520 | 4.446 | 4.463 | 26,617 | -0.02(-0.47%) |
Jun 10, 2011 | 4.651 | 4.651 | 4.429 | 4.484 | 79,947 | -0.17(-3.72%) |
Jun 09, 2011 | 4.691 | 4.698 | 4.624 | 4.657 | 76,255 | -0.00(-0.07%) |
Jun 08, 2011 | 4.741 | 4.768 | 4.659 | 4.661 | 47,797 | -0.07(-1.49%) |
Jun 07, 2011 | 4.714 | 4.768 | 4.714 | 4.731 | 50,133 | +0.04(+0.93%) |
Jun 06, 2011 | 4.795 | 4.798 | 4.684 | 4.688 | 41,165 | -0.12(-2.44%) |
Jun 03, 2011 | 4.805 | 4.855 | 4.781 | 4.805 | 62,321 | +0.05(+1.13%) |
May 24, 2011 | 4.711 | 4.761 | 4.693 | 4.751 | 29,045 | +0.06(+1.21%) |
May 23, 2011 | 4.724 | 4.778 | 4.664 | 4.694 | 94,397 | -0.04(-0.78%) |
May 20, 2011 | 4.684 | 4.781 | 4.684 | 4.731 | 83,320 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.751 | 4.688 | 4.704 | 51,138 | -0.01(-0.21%) |
May 18, 2011 | 4.684 | 4.721 | 4.669 | 4.714 | 63,189 | +0.03(+0.64%) |
May 17, 2011 | 4.674 | 4.688 | 4.661 | 4.684 | 34,061 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.731 | 4.651 | 4.689 | 80,013 | -0.02(-0.41%) |
May 13, 2011 | 4.684 | 4.738 | 4.681 | 4.708 | 41,523 | -0.00(-0.07%) |
May 12, 2011 | 4.711 | 4.741 | 4.677 | 4.711 | 74,495 | +0.01(+0.18%) |
May 11, 2011 | 4.724 | 4.728 | 4.651 | 4.703 | 50,043 | -0.05(-0.95%) |
May 10, 2011 | 4.751 | 4.792 | 4.688 | 4.748 | 50,294 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,159 | +0.07(+1.58%) |
May 06, 2011 | 4.654 | 4.674 | 4.627 | 4.661 | 31,899 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.644 | 4.610 | 4.624 | 27,565 | -0.04(-0.79%) |
May 04, 2011 | 4.711 | 4.711 | 4.637 | 4.661 | 50,103 | -0.04(-0.86%) |
May 03, 2011 | 4.721 | 4.721 | 4.647 | 4.701 | 39,599 | -0.01(-0.14%) |
May 02, 2011 | 4.708 | 4.711 | 4.708 | 4.708 | 25,582 | +0.03(+0.67%) |
Apr 29, 2011 | 4.678 | 4.694 | 4.664 | 4.676 | 29,626 | +0.00(+0.05%) |
Apr 28, 2011 | 4.631 | 4.688 | 4.631 | 4.674 | 22,820 | +0.02(+0.43%) |
Apr 27, 2011 | 4.657 | 4.728 | 4.608 | 4.654 | 74,564 | +0.02(+0.51%) |
Apr 26, 2011 | 4.540 | 4.631 | 4.540 | 4.631 | 47,568 | +0.08(+1.69%) |
Apr 25, 2011 | 4.657 | 4.664 | 4.510 | 4.553 | 65,465 | -0.08(-1.74%) |
Apr 21, 2011 | 4.735 | 4.735 | 4.557 | 4.634 | 133,653 | -0.06(-1.22%) |
Apr 20, 2011 | 4.711 | 4.724 | 4.671 | 4.691 | 56,220 | +0.03(+0.65%) |
Apr 19, 2011 | 4.667 | 4.691 | 4.647 | 4.661 | 44,603 | +0.01(+0.29%) |
Apr 18, 2011 | 4.637 | 4.667 | 4.577 | 4.647 | 41,952 | -0.01(-0.14%) |
Apr 15, 2011 | 4.654 | 4.671 | 4.644 | 4.654 | 45,236 | +0.00(+0.00%) |
Apr 14, 2011 | 4.644 | 4.661 | 4.634 | 4.654 | 52,325 | +0.02(+0.51%) |
Apr 13, 2011 | 4.600 | 4.647 | 4.594 | 4.631 | 31,049 | +0.03(+0.73%) |
Apr 12, 2011 | 4.580 | 4.600 | 4.560 | 4.597 | 35,603 | -0.00(-0.07%) |
Apr 11, 2011 | 4.587 | 4.631 | 4.587 | 4.600 | 23,739 | +0.00(+0.07%) |
Apr 08, 2011 | 4.654 | 4.667 | 4.597 | 4.597 | 26,357 | -0.03(-0.72%) |
Apr 07, 2011 | 4.674 | 4.674 | 4.607 | 4.631 | 69,139 | -0.02(-0.50%) |
Apr 06, 2011 | 4.688 | 4.691 | 4.631 | 4.654 | 54,675 | +0.00(+0.00%) |
Apr 05, 2011 | 4.644 | 4.684 | 4.631 | 4.654 | 71,170 | +0.00(+0.00%) |
Apr 04, 2011 | 4.674 | 4.694 | 4.631 | 4.654 | 37,258 | -0.03(-0.64%) |
Apr 01, 2011 | 4.701 | 4.735 | 4.671 | 4.684 | 53,756 | +0.01(+0.22%) |
Mar 31, 2011 | 4.724 | 4.725 | 4.674 | 4.674 | 67,603 | -0.01(-0.21%) |
Mar 30, 2011 | 4.647 | 4.711 | 4.647 | 4.684 | 46,694 | +0.04(+0.87%) |
Mar 29, 2011 | 4.651 | 4.651 | 4.627 | 4.644 | 28,123 | +0.00(+0.07%) |
Mar 28, 2011 | 4.607 | 4.657 | 4.607 | 4.641 | 43,133 | +0.03(+0.65%) |
Mar 25, 2011 | 4.604 | 4.667 | 4.597 | 4.610 | 37,848 | -0.02(-0.36%) |
Mar 24, 2011 | 4.637 | 4.661 | 4.600 | 4.627 | 53,691 | +0.01(+0.22%) |
Mar 23, 2011 | 4.621 | 4.621 | 4.577 | 4.617 | 38,045 | -0.01(-0.14%) |
Mar 22, 2011 | 4.641 | 4.641 | 4.587 | 4.624 | 30,989 | +0.02(+0.44%) |
Mar 21, 2011 | 4.633 | 4.633 | 4.587 | 4.604 | 57,657 | +0.03(+0.58%) |
Mar 18, 2011 | 4.482 | 4.594 | 4.478 | 4.577 | 74,122 | +0.16(+3.51%) |
Mar 17, 2011 | 4.422 | 4.485 | 4.416 | 4.422 | 26,604 | +0.00(+0.07%) |
Mar 16, 2011 | 4.422 | 4.452 | 4.365 | 4.419 | 50,739 | -0.03(-0.74%) |
Mar 15, 2011 | 4.429 | 4.465 | 4.416 | 4.452 | 46,151 | -0.02(-0.52%) |
Mar 14, 2011 | 4.498 | 4.511 | 4.460 | 4.475 | 28,368 | -0.02(-0.39%) |
Mar 11, 2011 | 4.518 | 4.518 | 4.482 | 4.492 | 43,327 | -0.02(-0.35%) |
Mar 10, 2011 | 4.511 | 4.521 | 4.480 | 4.508 | 25,559 | +0.01(+0.15%) |
Mar 09, 2011 | 4.531 | 4.531 | 4.459 | 4.501 | 73,680 | -0.01(-0.22%) |
Mar 08, 2011 | 4.459 | 4.518 | 4.459 | 4.511 | 93,691 | +0.06(+1.26%) |
Mar 07, 2011 | 4.604 | 4.663 | 4.419 | 4.455 | 621,487 | -0.15(-3.16%) |
Mar 04, 2011 | 4.610 | 4.633 | 4.564 | 4.600 | 65,993 | -0.04(-0.85%) |
Mar 03, 2011 | 4.676 | 4.709 | 4.617 | 4.640 | 148,012 | -0.03(-0.71%) |
Mar 02, 2011 | 4.693 | 4.713 | 4.627 | 4.673 | 55,908 | -0.04(-0.84%) |