Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.612 | 4.628 | 4.575 | 4.604 | 701,072 | +0.00(+0.09%) |
Feb 28, 2012 | 4.604 | 4.640 | 4.591 | 4.599 | 818,617 | -0.00(-0.09%) |
Feb 27, 2012 | 4.624 | 4.628 | 4.591 | 4.604 | 734,684 | -0.01(-0.13%) |
Feb 24, 2012 | 4.597 | 4.634 | 4.593 | 4.610 | 964,690 | +0.00(+0.09%) |
Feb 23, 2012 | 4.557 | 4.610 | 4.553 | 4.606 | 715,388 | +0.05(+1.15%) |
Feb 22, 2012 | 4.549 | 4.581 | 4.545 | 4.553 | 789,503 | -0.00(-0.09%) |
Feb 21, 2012 | 4.553 | 4.581 | 4.541 | 4.557 | 925,640 | +0.00(+0.09%) |
Feb 17, 2012 | 4.541 | 4.557 | 4.537 | 4.553 | 612,784 | +0.01(+0.27%) |
Feb 16, 2012 | 4.549 | 4.553 | 4.533 | 4.541 | 588,370 | -0.01(-0.27%) |
Feb 15, 2012 | 4.549 | 4.573 | 4.529 | 4.553 | 696,203 | +0.02(+0.45%) |
Feb 14, 2012 | 4.545 | 4.549 | 4.517 | 4.533 | 746,839 | +0.00(+0.09%) |
Feb 13, 2012 | 4.565 | 4.585 | 4.529 | 4.529 | 922,944 | -0.03(-0.71%) |
Feb 10, 2012 | 4.561 | 4.585 | 4.529 | 4.561 | 1,092,607 | +0.03(+0.71%) |
Feb 09, 2012 | 4.553 | 4.557 | 4.525 | 4.529 | 715,940 | +0.01(+0.18%) |
Feb 08, 2012 | 4.545 | 4.545 | 4.517 | 4.521 | 607,645 | +0.01(+0.18%) |
Feb 07, 2012 | 4.561 | 4.561 | 4.513 | 4.513 | 828,218 | -0.00(-0.09%) |
Feb 06, 2012 | 4.533 | 4.541 | 4.501 | 4.517 | 745,173 | +0.01(+0.27%) |
Feb 03, 2012 | 4.545 | 4.569 | 4.505 | 4.505 | 1,030,695 | -0.04(-0.98%) |
Feb 02, 2012 | 4.545 | 4.569 | 4.525 | 4.549 | 548,719 | +0.01(+0.18%) |
Feb 01, 2012 | 4.505 | 4.545 | 4.505 | 4.541 | 623,190 | +0.04(+0.81%) |
Jan 31, 2012 | 4.537 | 4.549 | 4.505 | 4.505 | 666,262 | -0.04(-0.80%) |
Jan 30, 2012 | 4.545 | 4.545 | 4.509 | 4.541 | 779,748 | -0.01(-0.18%) |
Jan 27, 2012 | 4.545 | 4.585 | 4.537 | 4.549 | 899,355 | +0.01(+0.31%) |
Jan 26, 2012 | 4.543 | 4.555 | 4.531 | 4.535 | 719,249 | +0.00(+0.00%) |
Jan 25, 2012 | 4.535 | 4.547 | 4.499 | 4.535 | 818,325 | +0.02(+0.53%) |
Jan 24, 2012 | 4.555 | 4.559 | 4.475 | 4.511 | 938,386 | +0.00(+0.00%) |
Jan 23, 2012 | 4.519 | 4.563 | 4.495 | 4.511 | 1,154,481 | -0.01(-0.18%) |
Jan 20, 2012 | 4.547 | 4.567 | 4.511 | 4.519 | 999,426 | -0.02(-0.35%) |
Jan 19, 2012 | 4.495 | 4.555 | 4.483 | 4.535 | 1,090,839 | +0.04(+0.89%) |
Jan 18, 2012 | 4.479 | 4.503 | 4.463 | 4.495 | 780,409 | +0.03(+0.72%) |
Jan 17, 2012 | 4.491 | 4.491 | 4.459 | 4.463 | 993,765 | -0.03(-0.63%) |
Jan 13, 2012 | 4.475 | 4.491 | 4.459 | 4.491 | 872,093 | +0.01(+0.27%) |
Jan 12, 2012 | 4.430 | 4.487 | 4.406 | 4.479 | 1,429,479 | +0.01(+0.27%) |
Jan 11, 2012 | 4.426 | 4.491 | 4.423 | 4.467 | 1,025,846 | +0.01(+0.27%) |
Jan 10, 2012 | 4.447 | 4.479 | 4.418 | 4.455 | 1,228,076 | +0.06(+1.28%) |
Jan 09, 2012 | 4.430 | 4.442 | 4.382 | 4.398 | 672,781 | -0.00(-0.09%) |
Jan 06, 2012 | 4.406 | 4.434 | 4.382 | 4.402 | 820,193 | +0.00(+0.00%) |
Jan 05, 2012 | 4.358 | 4.402 | 4.338 | 4.402 | 691,819 | +0.06(+1.40%) |
Jan 04, 2012 | 4.362 | 4.394 | 4.318 | 4.341 | 693,940 | -0.04(-1.02%) |
Dec 30, 2011 | 4.310 | 4.394 | 4.294 | 4.386 | 878,178 | +0.09(+2.15%) |
Dec 29, 2011 | 4.434 | 4.442 | 4.161 | 4.294 | 3,781,352 | -0.16(-3.61%) |
Dec 28, 2011 | 4.455 | 4.459 | 4.382 | 4.455 | 953,762 | +0.00(+0.05%) |
Dec 27, 2011 | 4.393 | 4.465 | 4.365 | 4.453 | 1,139,817 | +0.08(+1.83%) |
Dec 23, 2011 | 4.381 | 4.409 | 4.365 | 4.373 | 1,000,856 | -0.04(-0.82%) |
Dec 21, 2011 | 4.381 | 4.425 | 4.369 | 4.409 | 876,929 | +0.03(+0.64%) |
Dec 20, 2011 | 4.409 | 4.465 | 4.377 | 4.381 | 1,031,097 | -0.02(-0.45%) |
Dec 19, 2011 | 4.413 | 4.441 | 4.397 | 4.401 | 753,404 | -0.02(-0.45%) |
Dec 16, 2011 | 4.401 | 4.437 | 4.381 | 4.421 | 1,077,855 | +0.04(+0.82%) |
Dec 15, 2011 | 4.385 | 4.405 | 4.369 | 4.385 | 1,118,070 | +0.01(+0.27%) |
Dec 14, 2011 | 4.377 | 4.385 | 4.333 | 4.373 | 741,139 | +0.00(+0.00%) |
Dec 13, 2011 | 4.373 | 4.390 | 4.329 | 4.373 | 1,010,500 | +0.02(+0.55%) |
Dec 12, 2011 | 4.369 | 4.393 | 4.329 | 4.349 | 1,234,358 | -0.04(-0.91%) |
Dec 09, 2011 | 4.373 | 4.393 | 4.357 | 4.389 | 1,023,940 | -0.00(-0.09%) |
Dec 08, 2011 | 4.369 | 4.393 | 4.349 | 4.393 | 676,633 | +0.03(+0.73%) |
Dec 07, 2011 | 4.365 | 4.381 | 4.341 | 4.361 | 786,374 | +0.00(+0.09%) |
Dec 06, 2011 | 4.353 | 4.361 | 4.313 | 4.357 | 746,084 | +0.00(+0.09%) |
Dec 05, 2011 | 4.297 | 4.361 | 4.297 | 4.353 | 857,524 | +0.04(+1.02%) |
Dec 02, 2011 | 4.361 | 4.361 | 4.293 | 4.309 | 847,642 | -0.04(-0.83%) |
Dec 01, 2011 | 4.285 | 4.385 | 4.278 | 4.345 | 1,280,788 | +0.06(+1.30%) |
Nov 30, 2011 | 4.261 | 4.299 | 4.249 | 4.289 | 944,943 | +0.05(+1.13%) |
Nov 29, 2011 | 4.261 | 4.262 | 4.233 | 4.241 | 790,284 | +0.01(+0.19%) |
Nov 28, 2011 | 4.273 | 4.281 | 4.221 | 4.233 | 709,426 | +0.03(+0.71%) |
Nov 25, 2011 | 4.207 | 4.234 | 4.195 | 4.203 | 458,341 | -0.01(-0.19%) |
Nov 23, 2011 | 4.239 | 4.247 | 4.207 | 4.211 | 627,693 | -0.04(-0.84%) |
Nov 22, 2011 | 4.286 | 4.286 | 4.231 | 4.247 | 713,127 | -0.04(-1.02%) |
Nov 21, 2011 | 4.223 | 4.290 | 4.191 | 4.290 | 1,186,770 | +0.02(+0.56%) |
Nov 18, 2011 | 4.227 | 4.266 | 4.219 | 4.266 | 736,146 | +0.03(+0.75%) |
Nov 17, 2011 | 4.239 | 4.251 | 4.195 | 4.235 | 969,301 | +0.02(+0.51%) |
Nov 16, 2011 | 4.247 | 4.298 | 4.211 | 4.213 | 1,328,615 | -0.02(-0.51%) |
Nov 15, 2011 | 4.306 | 4.314 | 4.235 | 4.235 | 940,884 | -0.07(-1.66%) |
Nov 14, 2011 | 4.298 | 4.318 | 4.266 | 4.306 | 744,869 | +0.01(+0.28%) |
Nov 11, 2011 | 4.290 | 4.306 | 4.255 | 4.294 | 912,737 | +0.01(+0.28%) |
Nov 10, 2011 | 4.247 | 4.298 | 4.247 | 4.282 | 1,381,041 | +0.06(+1.41%) |
Nov 09, 2011 | 4.207 | 4.243 | 4.167 | 4.223 | 993,898 | -0.01(-0.19%) |
Nov 08, 2011 | 4.239 | 4.259 | 4.215 | 4.231 | 876,305 | -0.02(-0.37%) |
Nov 07, 2011 | 4.239 | 4.247 | 4.191 | 4.247 | 719,398 | +0.03(+0.66%) |
Nov 04, 2011 | 4.211 | 4.231 | 4.179 | 4.219 | 483,555 | -0.03(-0.65%) |
Nov 03, 2011 | 4.235 | 4.247 | 4.155 | 4.247 | 1,103,443 | +0.03(+0.66%) |
Nov 02, 2011 | 4.175 | 4.243 | 4.171 | 4.219 | 833,143 | +0.06(+1.43%) |
Nov 01, 2011 | 4.163 | 4.191 | 4.108 | 4.159 | 1,051,245 | -0.03(-0.76%) |
Oct 31, 2011 | 4.215 | 4.223 | 4.147 | 4.191 | 734,836 | -0.04(-1.03%) |
Oct 28, 2011 | 4.215 | 4.243 | 4.175 | 4.235 | 799,088 | +0.04(+1.04%) |
Oct 27, 2011 | 4.266 | 4.266 | 4.183 | 4.191 | 1,394,537 | +0.03(+0.72%) |
Oct 26, 2011 | 4.118 | 4.213 | 4.102 | 4.161 | 816,530 | +0.05(+1.25%) |
Oct 25, 2011 | 4.213 | 4.220 | 4.106 | 4.110 | 1,350,889 | -0.13(-2.98%) |
Oct 24, 2011 | 4.059 | 4.280 | 4.059 | 4.236 | 2,981,800 | +0.15(+3.77%) |
Oct 21, 2011 | 4.086 | 4.098 | 4.043 | 4.082 | 711,912 | +0.03(+0.78%) |
Oct 20, 2011 | 4.023 | 4.122 | 4.023 | 4.051 | 990,853 | +0.03(+0.69%) |
Oct 19, 2011 | 4.023 | 4.043 | 4.003 | 4.023 | 663,767 | +0.00(+0.10%) |
Oct 18, 2011 | 3.996 | 4.027 | 3.996 | 4.019 | 625,824 | +0.02(+0.39%) |
Oct 17, 2011 | 4.015 | 4.023 | 3.968 | 4.003 | 843,085 | -0.02(-0.49%) |
Oct 14, 2011 | 4.011 | 4.023 | 3.968 | 4.023 | 849,078 | +0.03(+0.79%) |
Oct 13, 2011 | 3.972 | 4.015 | 3.964 | 3.992 | 781,059 | +0.00(+0.10%) |
Oct 12, 2011 | 4.007 | 4.023 | 3.964 | 3.988 | 815,627 | -0.02(-0.49%) |
Oct 11, 2011 | 4.000 | 4.019 | 3.976 | 4.007 | 937,303 | +0.01(+0.30%) |
Oct 10, 2011 | 3.913 | 4.023 | 3.913 | 3.996 | 2,324,964 | +0.09(+2.32%) |
Oct 07, 2011 | 3.929 | 3.940 | 3.905 | 3.905 | 447,756 | -0.03(-0.70%) |
Oct 06, 2011 | 3.928 | 3.936 | 3.917 | 3.933 | 610,417 | +0.00(+0.10%) |
Oct 05, 2011 | 3.885 | 3.940 | 3.866 | 3.929 | 944,585 | +0.05(+1.22%) |
Oct 04, 2011 | 3.905 | 3.909 | 3.806 | 3.881 | 1,357,001 | -0.02(-0.61%) |
Oct 03, 2011 | 3.926 | 3.944 | 3.865 | 3.905 | 930,159 | -0.04(-1.00%) |
Sep 30, 2011 | 3.925 | 3.944 | 3.897 | 3.944 | 673,852 | +0.02(+0.50%) |
Sep 29, 2011 | 3.944 | 3.968 | 3.901 | 3.925 | 817,630 | +0.00(+0.10%) |
Sep 28, 2011 | 3.933 | 4.000 | 3.917 | 3.921 | 1,269,078 | -0.00(-0.05%) |
Sep 27, 2011 | 3.930 | 3.985 | 3.915 | 3.923 | 1,142,869 | +0.01(+0.30%) |
Sep 26, 2011 | 3.978 | 3.981 | 3.880 | 3.911 | 1,776,665 | -0.06(-1.58%) |
Sep 23, 2011 | 3.919 | 3.985 | 3.919 | 3.974 | 813,696 | +0.04(+0.90%) |
Sep 22, 2011 | 3.966 | 3.978 | 3.919 | 3.938 | 1,227,473 | -0.05(-1.18%) |
Sep 21, 2011 | 3.989 | 3.989 | 3.970 | 3.985 | 662,356 | -0.00(-0.10%) |
Sep 20, 2011 | 3.974 | 3.989 | 3.962 | 3.989 | 802,013 | +0.02(+0.39%) |
Sep 19, 2011 | 3.950 | 3.989 | 3.945 | 3.974 | 921,422 | +0.00(+0.10%) |
Sep 16, 2011 | 3.954 | 3.981 | 3.946 | 3.970 | 860,509 | +0.02(+0.60%) |
Sep 15, 2011 | 3.950 | 3.954 | 3.938 | 3.946 | 667,776 | +0.01(+0.30%) |
Sep 14, 2011 | 3.946 | 3.958 | 3.930 | 3.934 | 1,262,293 | -0.00(-0.10%) |
Sep 13, 2011 | 3.930 | 3.958 | 3.923 | 3.938 | 1,176,947 | +0.00(+0.00%) |
Sep 12, 2011 | 3.919 | 3.950 | 3.911 | 3.938 | 1,250,767 | +0.00(+0.00%) |
Sep 09, 2011 | 3.903 | 3.938 | 3.895 | 3.938 | 682,924 | +0.02(+0.50%) |
Sep 08, 2011 | 3.907 | 3.919 | 3.899 | 3.919 | 647,588 | +0.00(+0.10%) |
Sep 07, 2011 | 3.915 | 3.915 | 3.891 | 3.915 | 637,911 | +0.01(+0.20%) |
Sep 06, 2011 | 3.868 | 3.907 | 3.840 | 3.907 | 666,944 | -0.00(-0.10%) |
Sep 02, 2011 | 3.887 | 3.919 | 3.860 | 3.911 | 545,608 | +0.02(+0.40%) |
Sep 01, 2011 | 3.899 | 3.915 | 3.864 | 3.895 | 753,171 | +0.02(+0.40%) |
Aug 31, 2011 | 3.880 | 3.887 | 3.848 | 3.880 | 698,013 | +0.04(+1.02%) |
Aug 30, 2011 | 3.860 | 3.887 | 3.833 | 3.840 | 653,804 | -0.02(-0.61%) |
Aug 29, 2011 | 3.899 | 3.928 | 3.860 | 3.864 | 868,765 | -0.01(-0.25%) |
Aug 26, 2011 | 3.889 | 3.940 | 3.854 | 3.874 | 1,071,191 | -0.02(-0.50%) |
Aug 25, 2011 | 3.901 | 3.901 | 3.881 | 3.893 | 913,976 | +0.01(+0.20%) |
Aug 24, 2011 | 3.866 | 3.905 | 3.854 | 3.885 | 1,385,595 | +0.04(+1.11%) |
Aug 23, 2011 | 3.815 | 3.874 | 3.800 | 3.843 | 848,789 | +0.01(+0.20%) |
Aug 22, 2011 | 3.839 | 3.839 | 3.776 | 3.835 | 747,431 | +0.04(+1.13%) |
Aug 19, 2011 | 3.737 | 3.796 | 3.737 | 3.792 | 706,189 | +0.02(+0.62%) |
Aug 18, 2011 | 3.776 | 3.831 | 3.749 | 3.769 | 1,155,556 | -0.07(-1.93%) |
Aug 17, 2011 | 3.827 | 3.846 | 3.800 | 3.843 | 561,117 | +0.05(+1.23%) |
Aug 16, 2011 | 3.769 | 3.800 | 3.761 | 3.796 | 592,858 | -0.00(-0.10%) |
Aug 15, 2011 | 3.741 | 3.827 | 3.741 | 3.800 | 770,690 | +0.07(+1.99%) |
Aug 12, 2011 | 3.769 | 3.776 | 3.683 | 3.726 | 964,015 | +0.02(+0.63%) |
Aug 11, 2011 | 3.675 | 3.733 | 3.640 | 3.702 | 1,358,776 | +0.02(+0.53%) |
Aug 10, 2011 | 3.667 | 3.726 | 3.582 | 3.683 | 1,193,109 | -0.01(-0.32%) |
Aug 09, 2011 | 3.687 | 3.695 | 3.410 | 3.695 | 2,276,905 | +0.19(+5.56%) |
Aug 08, 2011 | 3.687 | 3.687 | 3.317 | 3.500 | 5,124,666 | -0.26(-7.03%) |
Aug 05, 2011 | 3.765 | 3.796 | 3.601 | 3.765 | 2,742,996 | +0.00(+0.10%) |
Aug 04, 2011 | 3.831 | 3.850 | 3.757 | 3.761 | 1,292,148 | -0.10(-2.52%) |
Aug 03, 2011 | 3.858 | 3.878 | 3.815 | 3.858 | 773,338 | -0.00(-0.10%) |
Aug 02, 2011 | 3.874 | 3.885 | 3.846 | 3.862 | 727,174 | -0.03(-0.80%) |
Aug 01, 2011 | 3.893 | 3.893 | 3.846 | 3.893 | 1,112,069 | +0.05(+1.32%) |
Jul 29, 2011 | 3.827 | 3.850 | 3.749 | 3.843 | 1,500,872 | -0.01(-0.30%) |
Jul 28, 2011 | 3.866 | 3.893 | 3.854 | 3.854 | 1,085,226 | -0.02(-0.60%) |
Jul 27, 2011 | 3.905 | 3.916 | 3.866 | 3.878 | 990,567 | -0.05(-1.24%) |
Jul 26, 2011 | 3.891 | 3.942 | 3.888 | 3.926 | 1,022,521 | +0.02(+0.50%) |
Jul 25, 2011 | 3.888 | 3.915 | 3.872 | 3.907 | 867,638 | +0.02(+0.40%) |
Jul 22, 2011 | 3.906 | 3.907 | 3.891 | 3.891 | 485,400 | -0.03(-0.79%) |
Jul 21, 2011 | 3.868 | 3.922 | 3.868 | 3.922 | 1,151,171 | +0.06(+1.50%) |
Jul 20, 2011 | 3.876 | 3.880 | 3.857 | 3.864 | 1,037,306 | +0.01(+0.20%) |
Jul 19, 2011 | 3.876 | 3.883 | 3.853 | 3.857 | 722,570 | -0.01(-0.30%) |
Jul 18, 2011 | 3.864 | 3.888 | 3.853 | 3.868 | 990,961 | -0.02(-0.50%) |
Jul 15, 2011 | 3.872 | 3.907 | 3.872 | 3.888 | 766,115 | +0.02(+0.50%) |
Jul 14, 2011 | 3.888 | 3.907 | 3.868 | 3.868 | 970,585 | -0.03(-0.70%) |
Jul 13, 2011 | 3.926 | 3.926 | 3.880 | 3.895 | 833,381 | -0.02(-0.49%) |
Jul 12, 2011 | 3.907 | 3.938 | 3.907 | 3.915 | 996,233 | -0.03(-0.69%) |
Jul 11, 2011 | 3.903 | 3.942 | 3.880 | 3.942 | 1,279,758 | +0.04(+0.99%) |
Jul 08, 2011 | 3.884 | 3.903 | 3.872 | 3.903 | 554,147 | +0.03(+0.70%) |
Jul 07, 2011 | 3.880 | 3.899 | 3.868 | 3.876 | 839,930 | +0.01(+0.20%) |
Jul 06, 2011 | 3.868 | 3.868 | 3.857 | 3.868 | 1,002,422 | +0.01(+0.30%) |
Jul 05, 2011 | 3.849 | 3.864 | 3.849 | 3.857 | 601,131 | +0.00(+0.10%) |
Jul 01, 2011 | 3.857 | 3.868 | 3.849 | 3.853 | 649,921 | -0.02(-0.40%) |
Jun 30, 2011 | 3.860 | 3.868 | 3.853 | 3.868 | 700,940 | +0.00(+0.10%) |
Jun 29, 2011 | 3.849 | 3.864 | 3.849 | 3.864 | 569,403 | +0.01(+0.20%) |
Jun 28, 2011 | 3.845 | 3.860 | 3.841 | 3.857 | 687,680 | +0.02(+0.55%) |
Jun 27, 2011 | 3.808 | 3.835 | 3.808 | 3.835 | 925,608 | +0.02(+0.52%) |
Jun 24, 2011 | 3.805 | 3.820 | 3.801 | 3.815 | 775,184 | -0.00(-0.02%) |
Jun 23, 2011 | 3.789 | 3.816 | 3.789 | 3.816 | 672,274 | +0.01(+0.20%) |
Jun 22, 2011 | 3.812 | 3.824 | 3.805 | 3.808 | 647,567 | +0.00(+0.00%) |
Jun 21, 2011 | 3.797 | 3.820 | 3.793 | 3.808 | 867,343 | +0.01(+0.30%) |
Jun 20, 2011 | 3.796 | 3.797 | 3.785 | 3.797 | 674,988 | +0.00(+0.00%) |
Jun 17, 2011 | 3.782 | 3.805 | 3.778 | 3.797 | 771,915 | +0.02(+0.61%) |
Jun 16, 2011 | 3.793 | 3.805 | 3.770 | 3.774 | 750,947 | -0.02(-0.61%) |
Jun 15, 2011 | 3.812 | 3.812 | 3.782 | 3.797 | 1,000,648 | +0.00(+0.10%) |
Jun 14, 2011 | 3.789 | 3.808 | 3.782 | 3.793 | 806,427 | +0.01(+0.30%) |
Jun 13, 2011 | 3.828 | 3.828 | 3.778 | 3.782 | 804,843 | -0.05(-1.20%) |
Jun 10, 2011 | 3.835 | 3.839 | 3.812 | 3.828 | 928,845 | -0.01(-0.20%) |
Jun 09, 2011 | 3.785 | 3.835 | 3.774 | 3.835 | 641,926 | +0.06(+1.63%) |
Jun 08, 2011 | 3.805 | 3.805 | 3.766 | 3.774 | 881,210 | -0.03(-0.81%) |
Jun 07, 2011 | 3.812 | 3.812 | 3.770 | 3.805 | 819,537 | +0.01(+0.30%) |
Jun 06, 2011 | 3.820 | 3.824 | 3.789 | 3.793 | 671,155 | -0.02(-0.40%) |
Jun 03, 2011 | 3.801 | 3.820 | 3.801 | 3.808 | 352,581 | +0.02(+0.66%) |
May 24, 2011 | 3.803 | 3.814 | 3.780 | 3.783 | 794,807 | -0.03(-0.80%) |
May 23, 2011 | 3.791 | 3.814 | 3.764 | 3.814 | 581,155 | +0.00(+0.00%) |
May 20, 2011 | 3.795 | 3.814 | 3.770 | 3.814 | 590,770 | +0.02(+0.40%) |
May 19, 2011 | 3.780 | 3.803 | 3.753 | 3.799 | 703,873 | +0.02(+0.51%) |
May 18, 2011 | 3.719 | 3.780 | 3.719 | 3.780 | 647,979 | +0.06(+1.75%) |
May 17, 2011 | 3.707 | 3.730 | 3.703 | 3.715 | 938,998 | -0.02(-0.51%) |
May 16, 2011 | 3.722 | 3.745 | 3.722 | 3.734 | 731,810 | +0.01(+0.31%) |
May 13, 2011 | 3.764 | 3.783 | 3.707 | 3.722 | 1,177,720 | -0.05(-1.32%) |
May 12, 2011 | 3.772 | 3.799 | 3.753 | 3.772 | 513,873 | -0.02(-0.40%) |
May 11, 2011 | 3.806 | 3.810 | 3.753 | 3.787 | 882,929 | +0.00(+0.00%) |
May 10, 2011 | 3.761 | 3.799 | 3.753 | 3.787 | 1,017,617 | +0.04(+1.02%) |
May 09, 2011 | 3.722 | 3.757 | 3.711 | 3.749 | 1,026,829 | +0.03(+0.72%) |
May 06, 2011 | 3.696 | 3.722 | 3.684 | 3.722 | 707,479 | +0.05(+1.25%) |
May 05, 2011 | 3.677 | 3.711 | 3.677 | 3.677 | 758,538 | -0.00(-0.10%) |
May 04, 2011 | 3.699 | 3.719 | 3.680 | 3.680 | 818,926 | +0.00(+0.00%) |
May 03, 2011 | 3.684 | 3.707 | 3.677 | 3.680 | 497,861 | -0.02(-0.50%) |
May 02, 2011 | 3.696 | 3.699 | 3.692 | 3.699 | 608,338 | -0.01(-0.33%) |
Apr 29, 2011 | 3.711 | 3.715 | 3.688 | 3.711 | 623,067 | +0.00(+0.00%) |
Apr 28, 2011 | 3.673 | 3.711 | 3.669 | 3.711 | 829,555 | +0.03(+0.83%) |
Apr 27, 2011 | 3.680 | 3.684 | 3.669 | 3.680 | 571,008 | +0.01(+0.36%) |
Apr 26, 2011 | 3.671 | 3.678 | 3.652 | 3.667 | 917,453 | +0.02(+0.62%) |
Apr 25, 2011 | 3.656 | 3.675 | 3.640 | 3.644 | 762,677 | -0.01(-0.31%) |
Apr 21, 2011 | 3.667 | 3.675 | 3.633 | 3.656 | 934,865 | +0.02(+0.42%) |
Apr 20, 2011 | 3.667 | 3.697 | 3.640 | 3.640 | 1,140,744 | -0.01(-0.31%) |
Apr 19, 2011 | 3.663 | 3.671 | 3.644 | 3.652 | 685,936 | -0.03(-0.72%) |
Apr 18, 2011 | 3.629 | 3.678 | 3.621 | 3.678 | 739,041 | +0.03(+0.73%) |
Apr 15, 2011 | 3.629 | 3.652 | 3.618 | 3.652 | 648,952 | +0.03(+0.73%) |
Apr 14, 2011 | 3.625 | 3.648 | 3.618 | 3.625 | 690,461 | -0.02(-0.62%) |
Apr 13, 2011 | 3.667 | 3.667 | 3.629 | 3.648 | 511,103 | +0.02(+0.52%) |
Apr 12, 2011 | 3.618 | 3.656 | 3.614 | 3.629 | 550,361 | +0.00(+0.10%) |
Apr 11, 2011 | 3.678 | 3.678 | 3.621 | 3.625 | 1,229,554 | +0.01(+0.31%) |
Apr 08, 2011 | 3.629 | 3.637 | 3.603 | 3.614 | 1,033,701 | -0.02(-0.42%) |
Apr 07, 2011 | 3.618 | 3.652 | 3.606 | 3.629 | 728,424 | +0.01(+0.21%) |
Apr 06, 2011 | 3.633 | 3.663 | 3.614 | 3.621 | 958,572 | -0.00(-0.10%) |
Apr 05, 2011 | 3.621 | 3.625 | 3.610 | 3.625 | 665,955 | +0.02(+0.45%) |
Apr 04, 2011 | 3.599 | 3.621 | 3.599 | 3.609 | 780,202 | +0.01(+0.28%) |
Apr 01, 2011 | 3.610 | 3.610 | 3.584 | 3.599 | 606,131 | -0.00(-0.11%) |
Mar 31, 2011 | 3.614 | 3.621 | 3.603 | 3.603 | 658,260 | -0.01(-0.31%) |
Mar 30, 2011 | 3.633 | 3.633 | 3.614 | 3.614 | 575,486 | -0.01(-0.17%) |
Mar 29, 2011 | 3.648 | 3.648 | 3.603 | 3.620 | 841,477 | +0.00(+0.01%) |
Mar 28, 2011 | 3.608 | 3.627 | 3.589 | 3.620 | 856,675 | +0.03(+0.73%) |
Mar 25, 2011 | 3.586 | 3.608 | 3.585 | 3.593 | 765,399 | +0.01(+0.32%) |
Mar 24, 2011 | 3.589 | 3.608 | 3.578 | 3.582 | 908,718 | +0.00(+0.11%) |
Mar 23, 2011 | 3.589 | 3.623 | 3.578 | 3.578 | 910,253 | -0.01(-0.40%) |
Mar 22, 2011 | 3.597 | 3.642 | 3.582 | 3.592 | 1,068,698 | -0.00(-0.02%) |
Mar 21, 2011 | 3.635 | 3.650 | 3.589 | 3.593 | 1,155,800 | -0.03(-0.93%) |
Mar 18, 2011 | 3.616 | 3.635 | 3.616 | 3.627 | 554,878 | +0.01(+0.31%) |
Mar 17, 2011 | 3.589 | 3.620 | 3.586 | 3.616 | 426,119 | +0.04(+1.16%) |
Mar 16, 2011 | 3.616 | 3.623 | 3.571 | 3.574 | 876,808 | -0.04(-1.15%) |
Mar 15, 2011 | 3.602 | 3.635 | 3.601 | 3.616 | 1,221,984 | -0.02(-0.62%) |
Mar 14, 2011 | 3.642 | 3.653 | 3.623 | 3.638 | 861,515 | -0.00(-0.10%) |
Mar 11, 2011 | 3.605 | 3.646 | 3.593 | 3.642 | 634,611 | +0.03(+0.73%) |
Mar 10, 2011 | 3.653 | 3.653 | 3.605 | 3.616 | 966,743 | -0.01(-0.31%) |
Mar 09, 2011 | 3.597 | 3.627 | 3.578 | 3.627 | 847,810 | +0.05(+1.48%) |
Mar 08, 2011 | 3.586 | 3.616 | 3.571 | 3.574 | 639,844 | -0.02(-0.42%) |
Mar 07, 2011 | 3.635 | 3.635 | 3.589 | 3.589 | 642,929 | -0.02(-0.62%) |
Mar 04, 2011 | 3.574 | 3.612 | 3.567 | 3.612 | 513,776 | +0.03(+0.73%) |
Mar 03, 2011 | 3.582 | 3.601 | 3.566 | 3.586 | 558,436 | +0.01(+0.21%) |
Mar 02, 2011 | 3.586 | 3.601 | 3.574 | 3.578 | 658,368 | -0.03(-0.84%) |