Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.989 | 5.011 | 4.968 | 4.971 | 113,362 | +0.01(+0.22%) |
Mar 29, 2012 | 4.921 | 4.964 | 4.914 | 4.960 | 31,445 | -0.01(-0.22%) |
Mar 28, 2012 | 5.004 | 5.004 | 4.964 | 4.971 | 22,458 | +0.01(+0.14%) |
Mar 27, 2012 | 4.986 | 4.986 | 4.935 | 4.964 | 26,810 | +0.03(+0.51%) |
Mar 26, 2012 | 4.957 | 4.975 | 4.914 | 4.939 | 51,153 | -0.01(-0.15%) |
Mar 23, 2012 | 4.996 | 5.011 | 4.935 | 4.946 | 49,452 | -0.01(-0.22%) |
Mar 22, 2012 | 4.986 | 4.986 | 4.928 | 4.957 | 22,447 | -0.00(-0.07%) |
Mar 21, 2012 | 4.978 | 4.978 | 4.889 | 4.960 | 29,513 | +0.04(+0.83%) |
Mar 20, 2012 | 4.917 | 4.975 | 4.889 | 4.920 | 53,288 | -0.01(-0.17%) |
Mar 19, 2012 | 4.935 | 4.957 | 4.892 | 4.928 | 58,820 | -0.03(-0.58%) |
Mar 16, 2012 | 5.011 | 5.011 | 4.939 | 4.957 | 56,855 | -0.03(-0.65%) |
Mar 15, 2012 | 4.939 | 4.993 | 4.896 | 4.989 | 28,870 | +0.07(+1.39%) |
Mar 14, 2012 | 4.939 | 4.949 | 4.898 | 4.921 | 62,924 | -0.00(-0.07%) |
Mar 13, 2012 | 4.963 | 4.983 | 4.900 | 4.924 | 54,020 | -0.05(-1.07%) |
Mar 12, 2012 | 4.935 | 4.990 | 4.914 | 4.978 | 86,377 | +0.06(+1.18%) |
Mar 09, 2012 | 4.946 | 4.978 | 4.917 | 4.920 | 48,597 | -0.05(-1.09%) |
Mar 08, 2012 | 4.946 | 5.006 | 4.917 | 4.974 | 70,941 | +0.04(+0.79%) |
Mar 07, 2012 | 4.797 | 5.006 | 4.776 | 4.935 | 46,235 | +0.16(+3.25%) |
Mar 06, 2012 | 4.836 | 4.854 | 4.772 | 4.780 | 55,793 | -0.06(-1.31%) |
Mar 05, 2012 | 4.879 | 4.879 | 4.836 | 4.843 | 39,859 | -0.02(-0.44%) |
Mar 02, 2012 | 4.829 | 4.872 | 4.829 | 4.864 | 69,629 | +0.04(+0.73%) |
Mar 01, 2012 | 4.879 | 4.896 | 4.780 | 4.829 | 64,616 | -0.02(-0.36%) |
Feb 29, 2012 | 4.910 | 4.910 | 4.843 | 4.847 | 40,343 | -0.03(-0.65%) |
Feb 28, 2012 | 4.882 | 4.921 | 4.861 | 4.879 | 43,310 | +0.02(+0.51%) |
Feb 27, 2012 | 4.847 | 4.868 | 4.795 | 4.854 | 20,757 | +0.01(+0.15%) |
Feb 24, 2012 | 4.985 | 4.985 | 4.818 | 4.847 | 66,656 | -0.14(-2.77%) |
Feb 23, 2012 | 4.924 | 5.038 | 4.917 | 4.985 | 94,697 | +0.07(+1.51%) |
Feb 22, 2012 | 4.928 | 4.946 | 4.871 | 4.910 | 38,968 | +0.01(+0.22%) |
Feb 21, 2012 | 4.903 | 4.929 | 4.871 | 4.900 | 41,285 | -0.01(-0.14%) |
Feb 17, 2012 | 4.942 | 4.953 | 4.879 | 4.907 | 34,383 | +0.00(+0.00%) |
Feb 16, 2012 | 4.847 | 4.910 | 4.829 | 4.907 | 41,559 | +0.04(+0.73%) |
Feb 15, 2012 | 4.861 | 4.879 | 4.813 | 4.871 | 42,422 | +0.05(+0.95%) |
Feb 14, 2012 | 4.765 | 4.847 | 4.705 | 4.825 | 66,692 | +0.02(+0.44%) |
Feb 13, 2012 | 4.942 | 4.942 | 4.804 | 4.804 | 21,651 | -0.14(-2.86%) |
Feb 10, 2012 | 4.946 | 4.978 | 4.901 | 4.946 | 70,401 | -0.05(-0.99%) |
Feb 09, 2012 | 4.914 | 5.020 | 4.914 | 4.995 | 42,150 | +0.07(+1.36%) |
Feb 08, 2012 | 4.907 | 4.970 | 4.833 | 4.928 | 69,153 | +0.04(+0.80%) |
Feb 07, 2012 | 4.903 | 4.917 | 4.854 | 4.889 | 79,266 | -0.06(-1.14%) |
Feb 06, 2012 | 4.921 | 4.946 | 4.851 | 4.946 | 69,040 | +0.04(+0.79%) |
Feb 03, 2012 | 4.723 | 4.921 | 4.709 | 4.907 | 122,772 | +0.21(+4.44%) |
Feb 02, 2012 | 4.762 | 4.769 | 4.684 | 4.698 | 41,992 | -0.04(-0.82%) |
Feb 01, 2012 | 4.673 | 4.783 | 4.659 | 4.737 | 68,938 | +0.09(+1.98%) |
Jan 31, 2012 | 4.603 | 4.654 | 4.560 | 4.645 | 40,841 | +0.08(+1.86%) |
Jan 30, 2012 | 4.599 | 4.599 | 4.546 | 4.560 | 23,020 | -0.04(-0.77%) |
Jan 27, 2012 | 4.681 | 4.691 | 4.536 | 4.596 | 133,654 | -0.09(-1.89%) |
Jan 26, 2012 | 4.702 | 4.737 | 4.652 | 4.684 | 79,648 | -0.02(-0.38%) |
Jan 25, 2012 | 4.769 | 4.889 | 4.670 | 4.702 | 87,472 | -0.03(-0.60%) |
Jan 24, 2012 | 4.663 | 4.772 | 4.653 | 4.730 | 45,120 | +0.06(+1.29%) |
Jan 23, 2012 | 4.624 | 4.681 | 4.624 | 4.670 | 36,660 | +0.07(+1.62%) |
Jan 20, 2012 | 4.564 | 4.596 | 4.543 | 4.596 | 37,112 | +0.05(+1.17%) |
Jan 19, 2012 | 4.490 | 4.592 | 4.490 | 4.543 | 28,524 | +0.03(+0.63%) |
Jan 18, 2012 | 4.454 | 4.514 | 4.454 | 4.514 | 36,623 | +0.06(+1.35%) |
Jan 17, 2012 | 4.560 | 4.560 | 4.454 | 4.454 | 65,120 | +0.01(+0.16%) |
Jan 13, 2012 | 4.433 | 4.533 | 4.433 | 4.447 | 71,838 | -0.03(-0.68%) |
Jan 12, 2012 | 4.430 | 4.478 | 4.430 | 4.478 | 30,793 | +0.02(+0.52%) |
Jan 11, 2012 | 4.536 | 4.536 | 4.419 | 4.454 | 39,715 | +0.01(+0.32%) |
Jan 10, 2012 | 4.384 | 4.461 | 4.384 | 4.440 | 56,218 | +0.07(+1.70%) |
Jan 09, 2012 | 4.327 | 4.377 | 4.316 | 4.366 | 46,815 | +0.02(+0.41%) |
Jan 06, 2012 | 4.331 | 4.393 | 4.292 | 4.348 | 65,346 | +0.00(+0.08%) |
Jan 05, 2012 | 4.260 | 4.346 | 4.225 | 4.345 | 54,928 | +0.05(+1.07%) |
Jan 04, 2012 | 4.274 | 4.316 | 4.256 | 4.299 | 60,758 | +0.09(+2.10%) |
Dec 30, 2011 | 4.196 | 4.239 | 4.193 | 4.210 | 105,907 | +0.01(+0.34%) |
Dec 29, 2011 | 4.189 | 4.221 | 4.168 | 4.196 | 65,708 | +0.02(+0.42%) |
Dec 28, 2011 | 4.221 | 4.221 | 4.147 | 4.179 | 37,412 | -0.04(-1.00%) |
Dec 27, 2011 | 4.203 | 4.221 | 4.175 | 4.221 | 44,812 | +0.03(+0.76%) |
Dec 23, 2011 | 4.179 | 4.207 | 4.161 | 4.189 | 63,827 | +0.01(+0.34%) |
Dec 21, 2011 | 4.171 | 4.175 | 4.108 | 4.175 | 43,039 | +0.02(+0.51%) |
Dec 20, 2011 | 4.112 | 4.157 | 4.112 | 4.154 | 90,793 | +0.10(+2.48%) |
Dec 19, 2011 | 4.112 | 4.154 | 4.053 | 4.053 | 31,249 | -0.06(-1.35%) |
Dec 16, 2011 | 4.091 | 4.147 | 4.084 | 4.109 | 33,612 | +0.02(+0.59%) |
Dec 15, 2011 | 4.088 | 4.105 | 4.050 | 4.084 | 38,052 | +0.06(+1.38%) |
Dec 14, 2011 | 4.022 | 4.060 | 4.005 | 4.029 | 69,624 | +0.01(+0.35%) |
Dec 13, 2011 | 4.077 | 4.133 | 4.006 | 4.015 | 87,911 | -0.03(-0.86%) |
Dec 12, 2011 | 4.091 | 4.091 | 4.018 | 4.050 | 67,206 | -0.06(-1.44%) |
Dec 09, 2011 | 4.025 | 4.112 | 4.025 | 4.109 | 37,257 | +0.08(+1.98%) |
Dec 08, 2011 | 4.095 | 4.095 | 4.022 | 4.029 | 68,365 | -0.08(-1.94%) |
Dec 07, 2011 | 4.071 | 4.116 | 4.039 | 4.109 | 98,876 | +0.06(+1.46%) |
Dec 06, 2011 | 4.071 | 4.095 | 4.043 | 4.050 | 67,229 | -0.02(-0.60%) |
Dec 05, 2011 | 4.105 | 4.143 | 4.067 | 4.074 | 33,145 | +0.00(+0.00%) |
Dec 02, 2011 | 4.157 | 4.157 | 4.074 | 4.074 | 27,479 | +0.02(+0.51%) |
Dec 01, 2011 | 4.123 | 4.123 | 4.043 | 4.053 | 38,882 | -0.07(-1.68%) |
Nov 30, 2011 | 4.074 | 4.123 | 4.018 | 4.123 | 67,405 | +0.18(+4.48%) |
Nov 29, 2011 | 3.939 | 3.976 | 3.914 | 3.946 | 49,049 | -0.00(-0.09%) |
Nov 28, 2011 | 3.994 | 4.008 | 3.935 | 3.949 | 46,285 | +0.02(+0.53%) |
Nov 25, 2011 | 3.862 | 3.956 | 3.862 | 3.928 | 35,836 | +0.07(+1.71%) |
Nov 23, 2011 | 3.894 | 3.932 | 3.854 | 3.862 | 152,931 | -0.13(-3.22%) |
Nov 22, 2011 | 3.987 | 4.036 | 3.977 | 3.991 | 45,135 | -0.03(-0.81%) |
Nov 21, 2011 | 4.071 | 4.088 | 4.001 | 4.023 | 28,603 | -0.08(-1.83%) |
Nov 18, 2011 | 4.119 | 4.119 | 4.050 | 4.098 | 56,596 | +0.03(+0.72%) |
Nov 17, 2011 | 4.140 | 4.140 | 4.055 | 4.069 | 41,974 | -0.07(-1.72%) |
Nov 16, 2011 | 4.171 | 4.171 | 4.123 | 4.140 | 38,087 | -0.05(-1.16%) |
Nov 15, 2011 | 4.143 | 4.189 | 4.123 | 4.189 | 35,715 | +0.06(+1.34%) |
Nov 14, 2011 | 4.279 | 4.279 | 4.105 | 4.133 | 111,411 | -0.14(-3.25%) |
Nov 11, 2011 | 4.286 | 4.286 | 4.216 | 4.272 | 16,019 | +0.04(+0.90%) |
Nov 10, 2011 | 4.275 | 4.289 | 4.168 | 4.234 | 30,568 | +0.03(+0.83%) |
Nov 09, 2011 | 4.320 | 4.320 | 4.195 | 4.199 | 38,727 | -0.17(-3.97%) |
Nov 08, 2011 | 4.324 | 4.390 | 4.254 | 4.372 | 81,972 | +0.06(+1.45%) |
Nov 07, 2011 | 4.303 | 4.341 | 4.273 | 4.310 | 38,928 | +0.00(+0.08%) |
Nov 04, 2011 | 4.327 | 4.327 | 4.251 | 4.306 | 24,883 | -0.03(-0.80%) |
Nov 03, 2011 | 4.383 | 4.383 | 4.266 | 4.341 | 78,358 | +0.05(+1.12%) |
Nov 02, 2011 | 4.386 | 4.386 | 4.263 | 4.293 | 19,376 | -0.01(-0.23%) |
Nov 01, 2011 | 4.261 | 4.320 | 4.234 | 4.303 | 125,970 | -0.02(-0.40%) |
Oct 31, 2011 | 4.442 | 4.442 | 4.289 | 4.320 | 137,096 | +0.00(+0.08%) |
Oct 28, 2011 | 4.248 | 4.317 | 4.248 | 4.317 | 39,352 | +0.02(+0.48%) |
Oct 27, 2011 | 4.275 | 4.310 | 4.202 | 4.296 | 107,550 | +0.19(+4.56%) |
Oct 26, 2011 | 4.071 | 4.112 | 4.043 | 4.109 | 23,485 | +0.07(+1.63%) |
Oct 25, 2011 | 4.077 | 4.077 | 4.029 | 4.043 | 44,078 | -0.02(-0.60%) |
Oct 24, 2011 | 3.998 | 4.116 | 3.998 | 4.067 | 60,446 | +0.08(+2.09%) |
Oct 21, 2011 | 3.918 | 4.012 | 3.918 | 3.984 | 25,845 | +0.08(+1.95%) |
Oct 20, 2011 | 3.918 | 3.918 | 3.841 | 3.907 | 29,796 | +0.00(+0.00%) |
Oct 19, 2011 | 3.894 | 3.925 | 3.852 | 3.907 | 69,578 | +0.02(+0.63%) |
Oct 18, 2011 | 3.786 | 3.883 | 3.678 | 3.883 | 52,628 | +0.13(+3.42%) |
Oct 17, 2011 | 3.869 | 3.869 | 3.748 | 3.755 | 26,903 | -0.11(-2.87%) |
Oct 14, 2011 | 3.928 | 3.928 | 3.776 | 3.866 | 68,549 | +0.03(+0.70%) |
Oct 13, 2011 | 3.845 | 3.862 | 3.783 | 3.839 | 36,574 | -0.01(-0.34%) |
Oct 12, 2011 | 3.807 | 3.894 | 3.793 | 3.852 | 46,196 | +0.07(+1.83%) |
Oct 11, 2011 | 3.758 | 3.819 | 3.724 | 3.783 | 75,255 | -0.02(-0.55%) |
Oct 10, 2011 | 3.727 | 3.843 | 3.727 | 3.803 | 74,295 | +0.08(+2.05%) |
Oct 07, 2011 | 3.838 | 3.847 | 3.713 | 3.727 | 89,721 | -0.10(-2.72%) |
Oct 06, 2011 | 3.748 | 3.831 | 3.687 | 3.831 | 46,715 | +0.09(+2.32%) |
Oct 05, 2011 | 3.682 | 3.762 | 3.640 | 3.744 | 64,642 | +0.05(+1.41%) |
Oct 04, 2011 | 3.602 | 3.692 | 3.467 | 3.692 | 65,708 | +0.01(+0.28%) |
Oct 03, 2011 | 3.869 | 3.907 | 3.644 | 3.682 | 113,760 | -0.26(-6.60%) |
Sep 30, 2011 | 4.095 | 4.095 | 3.914 | 3.942 | 63,647 | -0.01(-0.26%) |
Sep 29, 2011 | 3.991 | 3.992 | 3.918 | 3.953 | 29,600 | +0.05(+1.24%) |
Sep 28, 2011 | 3.987 | 4.036 | 3.904 | 3.904 | 54,198 | -0.08(-2.09%) |
Sep 27, 2011 | 4.098 | 4.126 | 3.984 | 3.987 | 63,097 | +0.01(+0.26%) |
Sep 26, 2011 | 3.956 | 3.994 | 3.848 | 3.977 | 84,753 | +0.00(+0.09%) |
Sep 23, 2011 | 4.001 | 4.001 | 3.946 | 3.973 | 43,311 | +0.01(+0.22%) |
Sep 22, 2011 | 4.095 | 4.118 | 3.932 | 3.965 | 53,559 | -0.15(-3.75%) |
Sep 21, 2011 | 4.293 | 4.293 | 4.119 | 4.119 | 35,041 | -0.19(-4.51%) |
Sep 20, 2011 | 4.449 | 4.449 | 4.279 | 4.313 | 40,600 | +0.02(+0.57%) |
Sep 19, 2011 | 4.306 | 4.306 | 4.231 | 4.289 | 37,671 | -0.02(-0.48%) |
Sep 16, 2011 | 4.344 | 4.344 | 4.276 | 4.310 | 30,728 | +0.01(+0.24%) |
Sep 15, 2011 | 4.276 | 4.303 | 4.255 | 4.299 | 37,498 | +0.03(+0.64%) |
Sep 14, 2011 | 4.221 | 4.279 | 4.180 | 4.272 | 42,070 | +0.06(+1.46%) |
Sep 13, 2011 | 4.166 | 4.221 | 4.166 | 4.211 | 75,166 | +0.04(+1.06%) |
Sep 12, 2011 | 4.115 | 4.180 | 4.115 | 4.166 | 34,946 | -0.04(-0.97%) |
Sep 09, 2011 | 4.224 | 4.272 | 4.175 | 4.207 | 59,158 | -0.08(-1.81%) |
Sep 08, 2011 | 4.258 | 4.316 | 4.258 | 4.285 | 21,472 | -0.02(-0.49%) |
Sep 07, 2011 | 4.241 | 4.306 | 4.221 | 4.306 | 23,950 | +0.11(+2.68%) |
Sep 06, 2011 | 4.132 | 4.207 | 4.074 | 4.194 | 73,503 | -0.02(-0.57%) |
Sep 02, 2011 | 4.228 | 4.293 | 4.180 | 4.218 | 117,380 | -0.06(-1.36%) |
Sep 01, 2011 | 4.323 | 4.347 | 4.252 | 4.276 | 40,601 | -0.05(-1.10%) |
Aug 31, 2011 | 4.357 | 4.357 | 4.296 | 4.323 | 68,807 | +0.01(+0.24%) |
Aug 30, 2011 | 4.296 | 4.313 | 4.245 | 4.313 | 101,965 | +0.00(+0.00%) |
Aug 29, 2011 | 4.238 | 4.313 | 4.218 | 4.313 | 30,998 | +0.15(+3.60%) |
Aug 26, 2011 | 4.122 | 4.180 | 4.047 | 4.163 | 53,098 | +0.06(+1.41%) |
Aug 25, 2011 | 4.204 | 4.214 | 4.071 | 4.105 | 75,448 | -0.08(-1.87%) |
Aug 24, 2011 | 4.149 | 4.200 | 4.105 | 4.183 | 25,159 | +0.06(+1.49%) |
Aug 23, 2011 | 4.078 | 4.143 | 4.050 | 4.122 | 28,960 | +0.10(+2.46%) |
Aug 22, 2011 | 4.149 | 4.228 | 3.972 | 4.023 | 209,881 | -0.09(-2.07%) |
Aug 19, 2011 | 4.119 | 4.248 | 4.108 | 4.108 | 30,312 | -0.08(-1.87%) |
Aug 18, 2011 | 4.241 | 4.258 | 4.132 | 4.187 | 26,159 | -0.15(-3.46%) |
Aug 17, 2011 | 4.374 | 4.378 | 4.320 | 4.337 | 38,709 | -0.01(-0.16%) |
Aug 16, 2011 | 4.327 | 4.368 | 4.306 | 4.344 | 36,462 | +0.01(+0.16%) |
Aug 15, 2011 | 4.327 | 4.402 | 4.327 | 4.337 | 99,973 | +0.04(+0.95%) |
Aug 12, 2011 | 4.293 | 4.326 | 4.200 | 4.296 | 121,707 | +0.09(+2.11%) |
Aug 11, 2011 | 3.832 | 4.252 | 3.832 | 4.207 | 120,601 | +0.30(+7.59%) |
Aug 10, 2011 | 3.911 | 4.044 | 3.905 | 3.911 | 82,660 | -0.08(-1.97%) |
Aug 09, 2011 | 4.030 | 3.989 | 3.638 | 3.989 | 154,967 | +0.23(+5.98%) |
Aug 08, 2011 | 4.030 | 4.054 | 3.764 | 3.764 | 205,602 | -0.41(-9.73%) |
Aug 05, 2011 | 4.378 | 4.381 | 3.928 | 4.170 | 331,752 | -0.22(-4.97%) |
Aug 04, 2011 | 4.562 | 4.562 | 4.364 | 4.388 | 110,356 | -0.20(-4.45%) |
Aug 03, 2011 | 4.572 | 4.593 | 4.422 | 4.593 | 201,721 | +0.05(+1.18%) |
Aug 02, 2011 | 4.576 | 4.627 | 4.539 | 4.539 | 50,746 | -0.09(-1.90%) |
Aug 01, 2011 | 4.668 | 4.690 | 4.572 | 4.627 | 105,320 | +0.02(+0.44%) |
Jul 29, 2011 | 4.610 | 4.623 | 4.552 | 4.606 | 43,006 | -0.04(-0.81%) |
Jul 28, 2011 | 4.664 | 4.746 | 4.627 | 4.644 | 54,204 | -0.01(-0.29%) |
Jul 27, 2011 | 4.746 | 4.749 | 4.649 | 4.657 | 96,489 | -0.11(-2.29%) |
Jul 26, 2011 | 4.749 | 4.786 | 4.729 | 4.766 | 38,328 | +0.00(+0.07%) |
Jul 25, 2011 | 4.811 | 4.814 | 4.756 | 4.763 | 69,236 | -0.05(-1.13%) |
Jul 22, 2011 | 4.801 | 4.838 | 4.801 | 4.818 | 65,390 | +0.04(+0.86%) |
Jul 21, 2011 | 4.784 | 4.804 | 4.763 | 4.777 | 65,323 | +0.04(+0.79%) |
Jul 20, 2011 | 4.736 | 4.753 | 4.719 | 4.739 | 63,590 | +0.00(+0.07%) |
Jul 19, 2011 | 4.719 | 4.746 | 4.688 | 4.736 | 53,465 | +0.02(+0.43%) |
Jul 18, 2011 | 4.719 | 4.726 | 4.657 | 4.715 | 101,053 | +0.00(+0.07%) |
Jul 15, 2011 | 4.729 | 4.729 | 4.668 | 4.712 | 28,590 | +0.01(+0.29%) |
Jul 14, 2011 | 4.729 | 4.729 | 4.688 | 4.698 | 28,916 | +0.01(+0.29%) |
Jul 13, 2011 | 4.736 | 4.743 | 4.685 | 4.685 | 34,723 | -0.02(-0.43%) |
Jul 12, 2011 | 4.681 | 4.753 | 4.681 | 4.705 | 57,404 | +0.01(+0.22%) |
Jul 11, 2011 | 4.715 | 4.766 | 4.691 | 4.695 | 39,469 | -0.10(-1.99%) |
Jul 08, 2011 | 4.780 | 4.811 | 4.760 | 4.790 | 30,321 | -0.01(-0.21%) |
Jul 07, 2011 | 4.753 | 4.821 | 4.753 | 4.801 | 46,264 | +0.07(+1.38%) |
Jul 06, 2011 | 4.712 | 4.739 | 4.709 | 4.735 | 30,303 | +0.04(+0.86%) |
Jul 05, 2011 | 4.709 | 4.709 | 4.681 | 4.695 | 57,600 | -0.05(-1.08%) |
Jul 01, 2011 | 4.743 | 4.773 | 4.678 | 4.746 | 76,125 | +0.02(+0.43%) |
Jun 30, 2011 | 4.722 | 4.760 | 4.693 | 4.726 | 57,072 | +0.01(+0.14%) |
Jun 29, 2011 | 4.657 | 4.722 | 4.657 | 4.719 | 47,147 | +0.05(+1.17%) |
Jun 28, 2011 | 4.634 | 4.664 | 4.589 | 4.664 | 22,123 | +0.05(+1.11%) |
Jun 27, 2011 | 4.579 | 4.613 | 4.559 | 4.613 | 45,047 | +0.06(+1.27%) |
Jun 24, 2011 | 4.559 | 4.610 | 4.514 | 4.555 | 20,780 | -0.03(-0.60%) |
Jun 23, 2011 | 4.538 | 4.610 | 4.487 | 4.582 | 66,229 | +0.02(+0.52%) |
Jun 22, 2011 | 4.589 | 4.596 | 4.524 | 4.559 | 58,507 | -0.01(-0.15%) |
Jun 21, 2011 | 4.535 | 4.602 | 4.490 | 4.565 | 55,958 | +0.08(+1.67%) |
Jun 20, 2011 | 4.470 | 4.494 | 4.459 | 4.490 | 66,507 | +0.06(+1.44%) |
Jun 17, 2011 | 4.443 | 4.460 | 4.400 | 4.427 | 77,063 | +0.02(+0.38%) |
Jun 16, 2011 | 4.477 | 4.477 | 4.390 | 4.410 | 84,091 | -0.06(-1.35%) |
Jun 15, 2011 | 4.463 | 4.510 | 4.443 | 4.470 | 61,560 | -0.06(-1.26%) |
Jun 14, 2011 | 4.474 | 4.547 | 4.474 | 4.527 | 51,540 | +0.06(+1.43%) |
Jun 13, 2011 | 4.500 | 4.520 | 4.447 | 4.463 | 26,614 | -0.02(-0.47%) |
Jun 10, 2011 | 4.651 | 4.651 | 4.430 | 4.485 | 79,937 | -0.17(-3.72%) |
Jun 09, 2011 | 4.692 | 4.698 | 4.624 | 4.658 | 76,246 | -0.00(-0.07%) |
Jun 08, 2011 | 4.742 | 4.769 | 4.660 | 4.661 | 47,792 | -0.07(-1.49%) |
Jun 07, 2011 | 4.715 | 4.769 | 4.715 | 4.732 | 50,127 | +0.04(+0.93%) |
Jun 06, 2011 | 4.795 | 4.799 | 4.685 | 4.688 | 41,160 | -0.12(-2.44%) |
Jun 03, 2011 | 4.806 | 4.856 | 4.782 | 4.806 | 62,314 | +0.05(+1.13%) |
May 24, 2011 | 4.712 | 4.762 | 4.694 | 4.752 | 29,041 | +0.06(+1.21%) |
May 23, 2011 | 4.725 | 4.779 | 4.665 | 4.695 | 94,385 | -0.04(-0.78%) |
May 20, 2011 | 4.685 | 4.782 | 4.685 | 4.732 | 83,310 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.752 | 4.688 | 4.705 | 51,132 | -0.01(-0.21%) |
May 18, 2011 | 4.685 | 4.722 | 4.669 | 4.715 | 63,182 | +0.03(+0.64%) |
May 17, 2011 | 4.675 | 4.688 | 4.661 | 4.685 | 34,057 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.732 | 4.651 | 4.689 | 80,003 | -0.02(-0.41%) |
May 13, 2011 | 4.685 | 4.738 | 4.681 | 4.708 | 41,518 | -0.00(-0.07%) |
May 12, 2011 | 4.712 | 4.742 | 4.678 | 4.712 | 74,486 | +0.01(+0.18%) |
May 11, 2011 | 4.725 | 4.728 | 4.651 | 4.703 | 50,037 | -0.05(-0.95%) |
May 10, 2011 | 4.752 | 4.792 | 4.688 | 4.748 | 50,288 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,149 | +0.07(+1.58%) |
May 06, 2011 | 4.655 | 4.675 | 4.628 | 4.661 | 31,895 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.645 | 4.611 | 4.624 | 27,562 | -0.04(-0.79%) |
May 04, 2011 | 4.712 | 4.712 | 4.638 | 4.661 | 50,097 | -0.04(-0.86%) |
May 03, 2011 | 4.722 | 4.722 | 4.648 | 4.702 | 39,594 | -0.01(-0.14%) |
May 02, 2011 | 4.708 | 4.712 | 4.708 | 4.708 | 25,579 | +0.03(+0.67%) |
Apr 29, 2011 | 4.678 | 4.695 | 4.665 | 4.677 | 29,622 | +0.00(+0.05%) |
Apr 28, 2011 | 4.631 | 4.688 | 4.631 | 4.675 | 22,818 | +0.02(+0.43%) |
Apr 27, 2011 | 4.658 | 4.728 | 4.609 | 4.655 | 74,555 | +0.02(+0.51%) |
Apr 26, 2011 | 4.541 | 4.631 | 4.541 | 4.631 | 47,562 | +0.08(+1.69%) |
Apr 25, 2011 | 4.658 | 4.665 | 4.510 | 4.554 | 65,457 | -0.08(-1.74%) |
Apr 21, 2011 | 4.735 | 4.735 | 4.557 | 4.635 | 133,637 | -0.06(-1.22%) |
Apr 20, 2011 | 4.712 | 4.725 | 4.671 | 4.692 | 56,213 | +0.03(+0.65%) |
Apr 19, 2011 | 4.668 | 4.692 | 4.648 | 4.661 | 44,598 | +0.01(+0.29%) |
Apr 18, 2011 | 4.638 | 4.668 | 4.577 | 4.648 | 41,947 | -0.01(-0.14%) |
Apr 15, 2011 | 4.655 | 4.671 | 4.645 | 4.655 | 45,230 | +0.00(+0.00%) |
Apr 14, 2011 | 4.645 | 4.661 | 4.635 | 4.655 | 52,318 | +0.02(+0.51%) |
Apr 13, 2011 | 4.601 | 4.648 | 4.594 | 4.631 | 31,045 | +0.03(+0.73%) |
Apr 12, 2011 | 4.581 | 4.601 | 4.561 | 4.598 | 35,598 | -0.00(-0.07%) |
Apr 11, 2011 | 4.588 | 4.631 | 4.588 | 4.601 | 23,736 | +0.00(+0.07%) |
Apr 08, 2011 | 4.655 | 4.668 | 4.598 | 4.598 | 26,354 | -0.03(-0.72%) |
Apr 07, 2011 | 4.675 | 4.675 | 4.608 | 4.631 | 69,131 | -0.02(-0.50%) |
Apr 06, 2011 | 4.688 | 4.692 | 4.631 | 4.655 | 54,668 | +0.00(+0.00%) |
Apr 05, 2011 | 4.645 | 4.685 | 4.631 | 4.655 | 71,161 | +0.00(+0.00%) |
Apr 04, 2011 | 4.675 | 4.695 | 4.631 | 4.655 | 37,253 | -0.03(-0.64%) |