Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.391 | 4.413 | 4.357 | 4.413 | 41,016 | +0.05(+1.12%) |
Mar 29, 2012 | 4.379 | 4.432 | 4.323 | 4.364 | 30,451 | -0.05(-1.11%) |
Mar 28, 2012 | 4.424 | 4.466 | 4.327 | 4.413 | 25,989 | -0.03(-0.76%) |
Mar 27, 2012 | 4.463 | 4.496 | 4.323 | 4.447 | 28,169 | +0.01(+0.12%) |
Mar 26, 2012 | 4.409 | 4.481 | 4.379 | 4.442 | 32,166 | +0.01(+0.22%) |
Mar 23, 2012 | 4.462 | 4.462 | 4.413 | 4.432 | 24,482 | -0.03(-0.59%) |
Mar 22, 2012 | 4.436 | 4.462 | 4.394 | 4.458 | 17,705 | +0.06(+1.28%) |
Mar 21, 2012 | 4.402 | 4.432 | 4.364 | 4.402 | 19,050 | -0.01(-0.26%) |
Mar 20, 2012 | 4.376 | 4.462 | 4.289 | 4.413 | 26,436 | -0.02(-0.42%) |
Mar 19, 2012 | 4.391 | 4.447 | 4.300 | 4.432 | 71,835 | +0.02(+0.51%) |
Mar 16, 2012 | 4.413 | 4.507 | 4.376 | 4.409 | 95,353 | -0.02(-0.51%) |
Mar 15, 2012 | 4.473 | 4.496 | 4.376 | 4.432 | 30,547 | -0.02(-0.42%) |
Mar 14, 2012 | 4.503 | 4.503 | 4.417 | 4.451 | 43,447 | -0.05(-1.00%) |
Mar 13, 2012 | 4.477 | 4.496 | 4.428 | 4.496 | 19,369 | +0.04(+0.84%) |
Mar 12, 2012 | 4.451 | 4.469 | 4.398 | 4.458 | 19,247 | -0.05(-1.00%) |
Mar 09, 2012 | 4.462 | 4.503 | 4.462 | 4.503 | 1,983 | +0.00(+0.00%) |
Mar 08, 2012 | 4.466 | 4.503 | 4.430 | 4.503 | 44,158 | +0.05(+1.10%) |
Mar 07, 2012 | 4.481 | 4.481 | 4.413 | 4.454 | 20,634 | +0.00(+0.08%) |
Mar 06, 2012 | 4.424 | 4.469 | 4.338 | 4.451 | 45,012 | +0.03(+0.61%) |
Mar 05, 2012 | 4.492 | 4.511 | 4.342 | 4.424 | 43,620 | -0.05(-1.02%) |
Mar 02, 2012 | 4.462 | 4.526 | 4.410 | 4.469 | 16,808 | +0.00(+0.08%) |
Mar 01, 2012 | 4.473 | 4.488 | 4.353 | 4.466 | 61,222 | +0.03(+0.68%) |
Feb 29, 2012 | 4.436 | 4.488 | 4.263 | 4.436 | 99,041 | -0.06(-1.34%) |
Feb 28, 2012 | 4.492 | 4.497 | 4.413 | 4.496 | 56,989 | -0.03(-0.66%) |
Feb 27, 2012 | 4.518 | 4.526 | 4.423 | 4.526 | 38,734 | -0.02(-0.41%) |
Feb 24, 2012 | 4.526 | 4.577 | 4.490 | 4.545 | 21,521 | +0.05(+1.09%) |
Feb 23, 2012 | 4.481 | 4.526 | 4.419 | 4.496 | 72,024 | +0.03(+0.66%) |
Feb 22, 2012 | 4.413 | 4.477 | 4.413 | 4.466 | 68,350 | +0.05(+1.21%) |
Feb 21, 2012 | 4.417 | 4.466 | 4.413 | 4.413 | 10,312 | +0.00(+0.09%) |
Feb 17, 2012 | 4.477 | 4.526 | 4.308 | 4.409 | 89,038 | -0.06(-1.34%) |
Feb 16, 2012 | 4.413 | 4.469 | 4.383 | 4.469 | 45,830 | +0.04(+0.85%) |
Feb 15, 2012 | 4.413 | 4.481 | 4.402 | 4.432 | 75,530 | -0.01(-0.25%) |
Feb 14, 2012 | 4.443 | 4.454 | 4.402 | 4.443 | 49,113 | +0.00(+0.00%) |
Feb 13, 2012 | 4.469 | 4.469 | 4.428 | 4.443 | 55,479 | +0.01(+0.25%) |
Feb 10, 2012 | 4.424 | 4.451 | 4.398 | 4.432 | 149,802 | +0.02(+0.51%) |
Feb 09, 2012 | 4.361 | 4.413 | 4.319 | 4.409 | 32,602 | +0.08(+1.82%) |
Feb 08, 2012 | 4.323 | 4.391 | 4.319 | 4.330 | 186,633 | +0.01(+0.26%) |
Feb 07, 2012 | 4.244 | 4.323 | 4.244 | 4.319 | 45,470 | +0.06(+1.41%) |
Feb 06, 2012 | 4.319 | 4.336 | 4.259 | 4.259 | 21,832 | -0.05(-1.22%) |
Feb 03, 2012 | 4.349 | 4.364 | 4.304 | 4.312 | 71,622 | -0.01(-0.17%) |
Feb 02, 2012 | 4.304 | 4.368 | 4.304 | 4.319 | 53,013 | +0.02(+0.52%) |
Feb 01, 2012 | 4.210 | 4.368 | 4.181 | 4.297 | 95,225 | +0.08(+1.96%) |
Jan 31, 2012 | 4.244 | 4.248 | 4.143 | 4.214 | 75,831 | -0.01(-0.18%) |
Jan 30, 2012 | 4.244 | 4.252 | 4.184 | 4.222 | 13,781 | -0.00(-0.09%) |
Jan 27, 2012 | 4.195 | 4.263 | 4.131 | 4.225 | 39,301 | +0.03(+0.81%) |
Jan 26, 2012 | 4.184 | 4.297 | 4.176 | 4.191 | 37,635 | +0.05(+1.27%) |
Jan 25, 2012 | 4.176 | 4.277 | 4.060 | 4.139 | 116,329 | +0.00(+0.00%) |
Jan 24, 2012 | 4.161 | 4.188 | 4.139 | 4.139 | 25,991 | -0.07(-1.61%) |
Jan 23, 2012 | 4.259 | 4.319 | 4.139 | 4.207 | 52,484 | -0.03(-0.71%) |
Jan 20, 2012 | 4.218 | 4.285 | 4.101 | 4.237 | 177,000 | +0.08(+1.99%) |
Jan 19, 2012 | 4.109 | 4.232 | 4.031 | 4.154 | 108,344 | +0.05(+1.10%) |
Jan 18, 2012 | 3.962 | 4.113 | 3.932 | 4.109 | 133,702 | +0.07(+1.77%) |
Jan 17, 2012 | 4.049 | 4.060 | 4.035 | 4.037 | 22,405 | +0.03(+0.75%) |
Jan 13, 2012 | 4.056 | 4.056 | 4.007 | 4.007 | 7,979 | -0.03(-0.74%) |
Jan 12, 2012 | 4.021 | 4.056 | 4.019 | 4.037 | 73,403 | +0.02(+0.47%) |
Jan 11, 2012 | 4.022 | 4.034 | 4.015 | 4.019 | 44,972 | +0.02(+0.47%) |
Jan 10, 2012 | 4.015 | 4.056 | 3.987 | 4.000 | 19,617 | +0.01(+0.19%) |
Jan 09, 2012 | 3.989 | 4.000 | 3.955 | 3.992 | 64,263 | +0.02(+0.47%) |
Jan 06, 2012 | 3.966 | 4.012 | 3.962 | 3.974 | 34,144 | -0.02(-0.47%) |
Jan 05, 2012 | 3.996 | 4.022 | 3.966 | 3.992 | 63,898 | -0.00(-0.09%) |
Jan 04, 2012 | 3.977 | 4.019 | 3.951 | 3.996 | 45,718 | +0.13(+3.30%) |
Dec 30, 2011 | 3.865 | 3.940 | 3.844 | 3.868 | 182,767 | -0.04(-0.96%) |
Dec 29, 2011 | 3.823 | 3.944 | 3.823 | 3.906 | 162,393 | +0.07(+1.86%) |
Dec 28, 2011 | 3.831 | 3.865 | 3.816 | 3.835 | 198,841 | +0.02(+0.39%) |
Dec 27, 2011 | 3.850 | 3.902 | 3.816 | 3.820 | 252,435 | -0.05(-1.26%) |
Dec 23, 2011 | 3.846 | 3.944 | 3.827 | 3.868 | 186,290 | -0.05(-1.34%) |
Dec 21, 2011 | 3.899 | 4.000 | 3.876 | 3.921 | 173,310 | -0.04(-0.95%) |
Dec 20, 2011 | 3.925 | 3.985 | 3.850 | 3.959 | 156,602 | +0.05(+1.35%) |
Dec 19, 2011 | 3.970 | 3.970 | 3.838 | 3.906 | 129,644 | -0.08(-1.98%) |
Dec 16, 2011 | 4.011 | 4.019 | 3.917 | 3.985 | 36,745 | +0.01(+0.28%) |
Dec 15, 2011 | 3.989 | 4.022 | 3.872 | 3.974 | 80,706 | -0.05(-1.12%) |
Dec 14, 2011 | 4.086 | 4.131 | 3.974 | 4.019 | 102,097 | -0.10(-2.46%) |
Dec 13, 2011 | 4.109 | 4.222 | 4.105 | 4.120 | 85,416 | -0.01(-0.27%) |
Dec 12, 2011 | 4.101 | 4.315 | 4.094 | 4.131 | 105,527 | -0.01(-0.27%) |
Dec 09, 2011 | 4.049 | 4.154 | 3.985 | 4.143 | 113,405 | +0.09(+2.22%) |
Dec 08, 2011 | 4.034 | 4.086 | 3.972 | 4.053 | 228,901 | +0.02(+0.47%) |
Dec 07, 2011 | 4.022 | 4.037 | 3.906 | 4.034 | 71,888 | +0.00(+0.00%) |
Dec 06, 2011 | 3.891 | 4.037 | 3.880 | 4.034 | 151,408 | +0.10(+2.58%) |
Dec 05, 2011 | 4.075 | 4.075 | 3.895 | 3.932 | 100,734 | -0.09(-2.29%) |
Dec 02, 2011 | 3.955 | 4.053 | 3.951 | 4.024 | 67,953 | +0.07(+1.76%) |
Dec 01, 2011 | 3.981 | 3.985 | 3.914 | 3.955 | 16,571 | -0.02(-0.47%) |
Nov 30, 2011 | 3.962 | 3.981 | 3.850 | 3.974 | 70,424 | +0.10(+2.62%) |
Nov 29, 2011 | 3.887 | 3.939 | 3.868 | 3.872 | 22,684 | -0.03(-0.87%) |
Nov 28, 2011 | 3.917 | 3.940 | 3.850 | 3.906 | 52,742 | +0.03(+0.78%) |
Nov 25, 2011 | 3.914 | 3.944 | 3.876 | 3.876 | 14,782 | -0.02(-0.48%) |
Nov 23, 2011 | 3.906 | 3.929 | 3.895 | 3.895 | 58,336 | -0.03(-0.77%) |
Nov 22, 2011 | 3.827 | 3.940 | 3.827 | 3.925 | 35,981 | +0.08(+1.95%) |
Nov 21, 2011 | 3.808 | 3.857 | 3.801 | 3.850 | 87,054 | +0.00(+0.00%) |
Nov 18, 2011 | 3.853 | 3.871 | 3.763 | 3.850 | 184,498 | +0.00(+0.10%) |
Nov 17, 2011 | 3.876 | 3.917 | 3.808 | 3.846 | 118,879 | -0.09(-2.29%) |
Nov 16, 2011 | 3.910 | 3.959 | 3.868 | 3.936 | 73,901 | -0.02(-0.38%) |
Nov 15, 2011 | 3.876 | 3.977 | 3.838 | 3.951 | 91,548 | +0.04(+1.06%) |
Nov 14, 2011 | 3.981 | 3.981 | 3.872 | 3.910 | 67,985 | -0.03(-0.86%) |
Nov 11, 2011 | 3.831 | 3.955 | 3.831 | 3.944 | 48,628 | +0.06(+1.45%) |
Nov 10, 2011 | 3.977 | 4.004 | 3.861 | 3.887 | 80,605 | -0.04(-0.96%) |
Nov 09, 2011 | 3.929 | 4.056 | 3.815 | 3.925 | 68,693 | -0.06(-1.42%) |
Nov 08, 2011 | 3.974 | 4.034 | 3.929 | 3.981 | 44,291 | +0.04(+1.05%) |
Nov 07, 2011 | 3.944 | 4.004 | 3.929 | 3.940 | 34,112 | -0.03(-0.85%) |
Nov 04, 2011 | 3.929 | 4.030 | 3.929 | 3.974 | 51,392 | +0.04(+0.95%) |
Nov 03, 2011 | 4.019 | 4.019 | 3.917 | 3.936 | 150,902 | -0.03(-0.85%) |
Nov 02, 2011 | 4.225 | 4.225 | 3.966 | 3.970 | 74,074 | -0.07(-1.67%) |
Nov 01, 2011 | 3.977 | 4.060 | 3.925 | 4.037 | 32,727 | -0.01(-0.28%) |
Oct 31, 2011 | 4.030 | 4.128 | 3.974 | 4.049 | 122,671 | -0.03(-0.83%) |
Oct 28, 2011 | 4.094 | 4.094 | 4.083 | 4.083 | 10,005 | +0.01(+0.18%) |
Oct 27, 2011 | 4.037 | 4.086 | 3.947 | 4.075 | 64,311 | +0.13(+3.33%) |
Oct 26, 2011 | 3.951 | 3.977 | 3.910 | 3.944 | 47,462 | +0.00(+0.10%) |
Oct 25, 2011 | 3.910 | 3.977 | 3.906 | 3.940 | 37,848 | -0.05(-1.13%) |
Oct 24, 2011 | 3.974 | 4.022 | 3.914 | 3.985 | 151,969 | +0.04(+1.05%) |
Oct 21, 2011 | 3.925 | 3.977 | 3.884 | 3.944 | 27,754 | +0.04(+0.96%) |
Oct 20, 2011 | 3.914 | 3.925 | 3.872 | 3.906 | 47,313 | +0.02(+0.39%) |
Oct 19, 2011 | 3.902 | 3.930 | 3.853 | 3.891 | 11,590 | -0.02(-0.58%) |
Oct 18, 2011 | 3.914 | 3.925 | 3.853 | 3.914 | 19,969 | +0.04(+1.07%) |
Oct 17, 2011 | 3.861 | 3.895 | 3.838 | 3.872 | 16,832 | -0.01(-0.29%) |
Oct 14, 2011 | 3.820 | 3.887 | 3.820 | 3.884 | 22,631 | +0.06(+1.57%) |
Oct 13, 2011 | 3.816 | 3.899 | 3.816 | 3.823 | 65,783 | -0.08(-2.12%) |
Oct 12, 2011 | 3.917 | 3.944 | 3.901 | 3.906 | 60,519 | +0.04(+0.97%) |
Oct 11, 2011 | 3.887 | 3.944 | 3.831 | 3.868 | 31,785 | -0.02(-0.58%) |
Oct 10, 2011 | 3.868 | 3.925 | 3.763 | 3.891 | 54,656 | +0.09(+2.37%) |
Oct 07, 2011 | 3.846 | 3.850 | 3.763 | 3.801 | 36,612 | -0.05(-1.27%) |
Oct 06, 2011 | 3.812 | 3.868 | 3.797 | 3.850 | 37,794 | +0.06(+1.59%) |
Oct 05, 2011 | 3.793 | 3.812 | 3.688 | 3.790 | 55,293 | +0.03(+0.80%) |
Oct 04, 2011 | 3.838 | 3.867 | 3.684 | 3.760 | 160,463 | -0.17(-4.30%) |
Oct 03, 2011 | 3.989 | 4.004 | 3.823 | 3.929 | 121,611 | -0.03(-0.85%) |
Sep 30, 2011 | 3.884 | 3.977 | 3.853 | 3.962 | 43,545 | +0.01(+0.29%) |
Sep 29, 2011 | 3.857 | 4.000 | 3.850 | 3.951 | 38,676 | +0.02(+0.57%) |
Sep 28, 2011 | 3.917 | 4.030 | 3.868 | 3.929 | 55,394 | +0.05(+1.16%) |
Sep 27, 2011 | 4.019 | 4.086 | 3.790 | 3.884 | 117,375 | -0.10(-2.45%) |
Sep 26, 2011 | 3.944 | 4.000 | 3.880 | 3.981 | 58,594 | -0.01(-0.28%) |
Sep 23, 2011 | 4.034 | 4.113 | 3.944 | 3.992 | 45,966 | -0.09(-2.21%) |
Sep 22, 2011 | 3.925 | 4.086 | 3.797 | 4.083 | 100,897 | +0.08(+1.95%) |
Sep 21, 2011 | 4.007 | 4.053 | 3.975 | 4.004 | 8,852 | -0.02(-0.54%) |
Sep 20, 2011 | 3.989 | 4.090 | 3.932 | 4.026 | 85,992 | -0.04(-1.02%) |
Sep 19, 2011 | 4.094 | 4.098 | 3.985 | 4.068 | 58,062 | -0.01(-0.28%) |
Sep 16, 2011 | 4.116 | 4.197 | 3.985 | 4.079 | 49,656 | -0.06(-1.36%) |
Sep 15, 2011 | 4.214 | 4.214 | 4.071 | 4.135 | 66,494 | -0.05(-1.08%) |
Sep 14, 2011 | 4.184 | 4.209 | 4.135 | 4.180 | 31,204 | +0.01(+0.27%) |
Sep 13, 2011 | 4.210 | 4.214 | 4.109 | 4.169 | 26,694 | -0.06(-1.51%) |
Sep 12, 2011 | 4.146 | 4.233 | 4.060 | 4.233 | 105,303 | +0.03(+0.80%) |
Sep 09, 2011 | 4.225 | 4.225 | 4.079 | 4.199 | 177,745 | +0.00(+0.00%) |
Sep 08, 2011 | 4.248 | 4.248 | 4.188 | 4.199 | 14,960 | -0.09(-2.02%) |
Sep 07, 2011 | 4.424 | 4.443 | 4.143 | 4.285 | 146,982 | -0.09(-2.17%) |
Sep 06, 2011 | 4.342 | 4.443 | 4.282 | 4.380 | 106,610 | -0.05(-1.16%) |
Sep 02, 2011 | 4.488 | 4.492 | 4.345 | 4.432 | 65,794 | -0.05(-1.17%) |
Sep 01, 2011 | 4.499 | 4.499 | 4.428 | 4.484 | 20,203 | +0.00(+0.00%) |
Aug 31, 2011 | 4.492 | 4.492 | 4.387 | 4.484 | 54,278 | +0.02(+0.42%) |
Aug 30, 2011 | 4.409 | 4.492 | 4.378 | 4.466 | 27,157 | -0.03(-0.59%) |
Aug 29, 2011 | 4.451 | 4.507 | 4.421 | 4.492 | 62,306 | +0.03(+0.59%) |
Aug 26, 2011 | 4.368 | 4.466 | 4.282 | 4.466 | 39,669 | +0.10(+2.24%) |
Aug 25, 2011 | 4.368 | 4.368 | 4.240 | 4.368 | 97,196 | +0.00(+0.00%) |
Aug 24, 2011 | 4.293 | 4.372 | 4.282 | 4.368 | 64,106 | +0.08(+1.75%) |
Aug 23, 2011 | 4.259 | 4.319 | 4.195 | 4.293 | 32,882 | +0.10(+2.48%) |
Aug 22, 2011 | 4.357 | 4.357 | 4.026 | 4.189 | 104,573 | -0.07(-1.55%) |
Aug 19, 2011 | 4.191 | 4.255 | 4.154 | 4.255 | 92,989 | +0.02(+0.35%) |
Aug 18, 2011 | 4.327 | 4.338 | 4.135 | 4.240 | 130,728 | -0.17(-3.86%) |
Aug 17, 2011 | 4.338 | 4.488 | 4.316 | 4.410 | 188,965 | +0.13(+3.01%) |
Aug 16, 2011 | 4.207 | 4.334 | 4.207 | 4.282 | 66,137 | +0.04(+0.97%) |
Aug 15, 2011 | 4.124 | 4.357 | 4.105 | 4.240 | 355,443 | +0.23(+5.61%) |
Aug 12, 2011 | 4.191 | 4.199 | 3.925 | 4.015 | 351,253 | -0.00(-0.09%) |
Aug 11, 2011 | 4.071 | 4.089 | 3.951 | 4.019 | 285,751 | +0.03(+0.85%) |
Aug 10, 2011 | 4.139 | 4.319 | 3.985 | 3.985 | 407,848 | -0.15(-3.55%) |
Aug 09, 2011 | 4.079 | 4.229 | 3.538 | 4.131 | 280,536 | -0.09(-2.18%) |
Aug 08, 2011 | 4.319 | 4.338 | 3.666 | 4.223 | 335,876 | -0.15(-3.48%) |
Aug 05, 2011 | 4.394 | 4.436 | 4.338 | 4.376 | 61,488 | -0.03(-0.77%) |
Aug 04, 2011 | 4.496 | 4.496 | 4.338 | 4.409 | 84,056 | -0.07(-1.59%) |
Aug 03, 2011 | 4.439 | 4.503 | 4.421 | 4.481 | 48,237 | +0.01(+0.25%) |
Aug 02, 2011 | 4.507 | 4.507 | 4.469 | 4.469 | 110,806 | +0.04(+0.85%) |
Aug 01, 2011 | 4.507 | 4.514 | 4.432 | 4.432 | 61,123 | -0.04(-0.84%) |
Jul 29, 2011 | 4.469 | 4.593 | 4.417 | 4.469 | 115,708 | +0.00(+0.00%) |
Jul 28, 2011 | 4.552 | 4.552 | 4.439 | 4.469 | 166,613 | -0.02(-0.42%) |
Jul 27, 2011 | 4.503 | 4.533 | 4.481 | 4.488 | 195,912 | -0.02(-0.50%) |
Jul 26, 2011 | 4.616 | 4.616 | 4.492 | 4.511 | 328,837 | -0.06(-1.39%) |
Jul 25, 2011 | 4.653 | 4.687 | 4.548 | 4.575 | 67,167 | -0.06(-1.38%) |
Jul 22, 2011 | 4.669 | 4.717 | 4.631 | 4.638 | 59,193 | -0.04(-0.88%) |
Jul 21, 2011 | 4.642 | 4.695 | 4.642 | 4.680 | 34,613 | -0.00(-0.09%) |
Jul 20, 2011 | 4.646 | 4.706 | 4.638 | 4.684 | 96,011 | -0.01(-0.23%) |
Jul 19, 2011 | 4.732 | 4.732 | 4.661 | 4.695 | 81,380 | -0.01(-0.16%) |
Jul 18, 2011 | 4.751 | 4.766 | 4.661 | 4.702 | 30,885 | -0.06(-1.34%) |
Jul 15, 2011 | 4.751 | 4.766 | 4.638 | 4.766 | 86,303 | +0.05(+1.03%) |
Jul 14, 2011 | 4.702 | 4.766 | 4.695 | 4.717 | 38,513 | -0.01(-0.16%) |
Jul 13, 2011 | 4.770 | 4.826 | 4.702 | 4.725 | 65,788 | -0.10(-2.10%) |
Jul 12, 2011 | 4.774 | 4.826 | 4.737 | 4.826 | 24,849 | +0.08(+1.58%) |
Jul 11, 2011 | 4.714 | 4.845 | 4.702 | 4.751 | 27,509 | -0.04(-0.86%) |
Jul 08, 2011 | 4.770 | 4.853 | 4.702 | 4.792 | 65,849 | +0.00(+0.08%) |
Jul 07, 2011 | 4.785 | 4.789 | 4.691 | 4.789 | 121,907 | +0.05(+1.03%) |
Jul 06, 2011 | 4.627 | 4.785 | 4.627 | 4.740 | 65,152 | +0.06(+1.28%) |
Jul 05, 2011 | 4.804 | 4.804 | 4.680 | 4.680 | 34,021 | -0.09(-1.81%) |
Jul 01, 2011 | 4.766 | 4.789 | 4.717 | 4.766 | 92,741 | +0.00(+0.00%) |
Jun 30, 2011 | 4.732 | 4.770 | 4.612 | 4.766 | 238,260 | -0.02(-0.31%) |
Jun 29, 2011 | 4.665 | 4.796 | 4.665 | 4.781 | 194,296 | +0.12(+2.66%) |
Jun 28, 2011 | 4.657 | 4.695 | 4.601 | 4.657 | 156,935 | -0.04(-0.80%) |
Jun 27, 2011 | 4.631 | 4.729 | 4.627 | 4.695 | 146,642 | +0.02(+0.32%) |
Jun 24, 2011 | 4.631 | 4.759 | 4.631 | 4.680 | 149,919 | +0.07(+1.55%) |
Jun 23, 2011 | 4.582 | 4.638 | 4.541 | 4.608 | 198,654 | -0.01(-0.16%) |
Jun 22, 2011 | 4.593 | 4.657 | 4.518 | 4.616 | 132,623 | -0.05(-1.05%) |
Jun 21, 2011 | 4.670 | 4.706 | 4.664 | 4.665 | 203,615 | -0.01(-0.16%) |
Jun 20, 2011 | 4.699 | 4.777 | 4.668 | 4.672 | 149,767 | -0.03(-0.64%) |
Jun 17, 2011 | 4.804 | 4.845 | 4.702 | 4.702 | 100,172 | -0.00(-0.08%) |
Jun 16, 2011 | 4.744 | 4.803 | 4.650 | 4.706 | 256,727 | -0.06(-1.18%) |
Jun 15, 2011 | 4.781 | 4.807 | 4.759 | 4.762 | 84,511 | -0.03(-0.55%) |
Jun 14, 2011 | 4.822 | 4.826 | 4.732 | 4.789 | 163,426 | -0.02(-0.39%) |
Jun 13, 2011 | 4.789 | 4.843 | 4.759 | 4.807 | 52,859 | +0.00(+0.00%) |
Jun 10, 2011 | 4.822 | 4.822 | 4.702 | 4.807 | 160,484 | -0.02(-0.31%) |
Jun 09, 2011 | 4.781 | 4.840 | 4.736 | 4.822 | 280,597 | +0.03(+0.55%) |
Jun 08, 2011 | 4.841 | 4.870 | 4.770 | 4.796 | 184,700 | -0.07(-1.47%) |
Jun 07, 2011 | 4.819 | 4.920 | 4.815 | 4.868 | 165,450 | +0.03(+0.70%) |
Jun 06, 2011 | 4.864 | 4.864 | 4.807 | 4.834 | 129,293 | +0.03(+0.55%) |
Jun 03, 2011 | 4.826 | 4.894 | 4.792 | 4.807 | 207,981 | -0.05(-0.93%) |
May 24, 2011 | 4.901 | 4.901 | 4.792 | 4.853 | 155,452 | -0.03(-0.54%) |
May 23, 2011 | 4.826 | 4.883 | 4.826 | 4.879 | 90,316 | -0.00(-0.08%) |
May 20, 2011 | 4.841 | 4.924 | 4.826 | 4.883 | 154,113 | +0.00(+0.00%) |
May 19, 2011 | 4.946 | 4.958 | 4.849 | 4.883 | 285,986 | +0.01(+0.23%) |
May 18, 2011 | 4.909 | 4.973 | 4.871 | 4.871 | 115,567 | -0.09(-1.74%) |
May 17, 2011 | 4.894 | 4.991 | 4.886 | 4.958 | 30,565 | +0.03(+0.69%) |
May 16, 2011 | 4.931 | 4.980 | 4.924 | 4.924 | 64,611 | -0.02(-0.30%) |
May 13, 2011 | 4.984 | 4.995 | 4.931 | 4.939 | 139,437 | -0.08(-1.50%) |
May 12, 2011 | 4.964 | 5.033 | 4.943 | 5.014 | 80,675 | +0.00(+0.00%) |
May 11, 2011 | 5.018 | 5.123 | 4.952 | 5.014 | 100,396 | -0.00(-0.07%) |
May 10, 2011 | 5.006 | 5.085 | 4.995 | 5.018 | 165,500 | +0.05(+1.05%) |
May 09, 2011 | 5.070 | 5.074 | 4.966 | 4.966 | 75,307 | -0.18(-3.50%) |
May 06, 2011 | 5.052 | 5.145 | 4.984 | 5.145 | 310,617 | +0.11(+2.24%) |
May 05, 2011 | 4.999 | 5.070 | 4.931 | 5.033 | 610,510 | +0.04(+0.83%) |
May 04, 2011 | 4.826 | 4.991 | 4.819 | 4.991 | 340,278 | +0.15(+3.10%) |
May 03, 2011 | 4.879 | 4.883 | 4.819 | 4.841 | 239,029 | -0.04(-0.77%) |
May 02, 2011 | 4.856 | 4.883 | 4.807 | 4.879 | 143,231 | -0.00(-0.08%) |
Apr 29, 2011 | 4.849 | 4.883 | 4.811 | 4.883 | 189,772 | +0.04(+0.78%) |
Apr 28, 2011 | 4.849 | 4.883 | 4.826 | 4.845 | 180,120 | +0.02(+0.39%) |
Apr 27, 2011 | 5.006 | 5.006 | 4.796 | 4.826 | 192,589 | +0.03(+0.55%) |
Apr 26, 2011 | 4.807 | 4.860 | 4.792 | 4.800 | 208,234 | -0.01(-0.16%) |
Apr 25, 2011 | 4.811 | 4.879 | 4.807 | 4.807 | 139,682 | -0.04(-0.78%) |
Apr 21, 2011 | 4.800 | 4.909 | 4.789 | 4.845 | 268,767 | +0.01(+0.16%) |
Apr 20, 2011 | 4.905 | 4.958 | 4.789 | 4.837 | 669,594 | -0.05(-0.92%) |
Apr 19, 2011 | 4.973 | 4.973 | 4.864 | 4.883 | 269,736 | -0.04(-0.76%) |
Apr 18, 2011 | 4.920 | 4.958 | 4.901 | 4.920 | 244,687 | -0.05(-0.91%) |
Apr 15, 2011 | 5.014 | 5.022 | 4.886 | 4.965 | 535,117 | -0.05(-0.97%) |
Apr 14, 2011 | 4.931 | 5.014 | 4.883 | 5.014 | 526,866 | +0.07(+1.44%) |
Apr 13, 2011 | 4.886 | 4.976 | 4.815 | 4.943 | 457,728 | -0.01(-0.15%) |
Apr 12, 2011 | 4.920 | 5.048 | 4.714 | 4.950 | 1,428,456 | -0.07(-1.35%) |
Apr 11, 2011 | 5.033 | 5.067 | 4.898 | 5.018 | 1,090,326 | -0.02(-0.30%) |