Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.574 | 5.592 | 5.494 | 5.536 | 469,485 | -0.04(-0.79%) |
Apr 27, 2012 | 5.532 | 5.650 | 5.492 | 5.580 | 709,110 | +0.05(+0.87%) |
Apr 26, 2012 | 5.560 | 5.583 | 5.526 | 5.532 | 337,070 | -0.02(-0.43%) |
Apr 25, 2012 | 5.590 | 5.590 | 5.508 | 5.556 | 1,414,415 | +0.01(+0.14%) |
Apr 24, 2012 | 5.546 | 5.580 | 5.526 | 5.548 | 486,740 | +0.00(+0.07%) |
Apr 23, 2012 | 5.472 | 5.580 | 5.395 | 5.544 | 763,170 | +0.00(+0.04%) |
Apr 20, 2012 | 5.540 | 5.550 | 5.524 | 5.542 | 784,785 | +0.02(+0.29%) |
Apr 19, 2012 | 5.518 | 5.534 | 5.496 | 5.526 | 483,395 | +0.01(+0.14%) |
Apr 18, 2012 | 5.460 | 5.524 | 5.428 | 5.518 | 473,005 | +0.03(+0.55%) |
Apr 17, 2012 | 5.418 | 5.514 | 5.418 | 5.488 | 340,545 | +0.11(+1.97%) |
Apr 16, 2012 | 5.422 | 5.448 | 5.373 | 5.382 | 508,585 | -0.04(-0.77%) |
Apr 13, 2012 | 5.390 | 5.464 | 5.366 | 5.424 | 720,030 | +0.01(+0.26%) |
Apr 12, 2012 | 5.428 | 5.470 | 5.388 | 5.410 | 555,525 | -0.03(-0.48%) |
Apr 11, 2012 | 5.464 | 5.490 | 5.400 | 5.436 | 953,480 | +0.00(+0.04%) |
Apr 10, 2012 | 5.426 | 5.468 | 5.412 | 5.434 | 779,645 | -0.01(-0.22%) |
Apr 09, 2012 | 5.352 | 5.458 | 5.332 | 5.446 | 590,315 | +0.01(+0.22%) |
Apr 05, 2012 | 5.390 | 5.470 | 5.382 | 5.434 | 638,555 | +0.01(+0.15%) |
Apr 04, 2012 | 5.478 | 5.478 | 5.382 | 5.426 | 343,325 | -0.11(-1.99%) |
Apr 03, 2012 | 5.536 | 5.548 | 5.500 | 5.536 | 444,695 | -0.01(-0.22%) |
Apr 02, 2012 | 5.462 | 5.548 | 5.448 | 5.548 | 848,455 | +0.06(+1.09%) |
Mar 30, 2012 | 5.502 | 5.508 | 5.464 | 5.488 | 1,350,325 | -0.01(-0.15%) |
Mar 29, 2012 | 5.462 | 5.502 | 5.406 | 5.496 | 500,375 | -0.01(-0.11%) |
Mar 28, 2012 | 5.450 | 5.502 | 5.388 | 5.502 | 882,885 | +0.05(+0.95%) |
Mar 27, 2012 | 5.496 | 5.506 | 5.422 | 5.450 | 763,925 | -0.05(-0.87%) |
Mar 26, 2012 | 5.492 | 5.500 | 5.476 | 5.498 | 415,775 | +0.05(+0.88%) |
Mar 23, 2012 | 5.500 | 5.500 | 5.422 | 5.450 | 354,335 | -0.04(-0.76%) |
Mar 22, 2012 | 5.408 | 5.493 | 5.394 | 5.492 | 421,255 | +0.05(+0.92%) |
Mar 21, 2012 | 5.446 | 5.500 | 5.436 | 5.442 | 625,920 | +0.02(+0.37%) |
Mar 20, 2012 | 5.514 | 5.550 | 5.392 | 5.422 | 439,245 | -0.13(-2.34%) |
Mar 19, 2012 | 5.548 | 5.576 | 5.506 | 5.552 | 519,220 | +0.00(+0.00%) |
Mar 16, 2012 | 5.546 | 5.558 | 5.500 | 5.552 | 732,705 | +0.00(+0.07%) |
Mar 15, 2012 | 5.512 | 5.550 | 5.460 | 5.548 | 656,835 | +0.04(+0.69%) |
Mar 14, 2012 | 5.532 | 5.548 | 5.472 | 5.510 | 1,089,705 | -0.04(-0.76%) |
Mar 13, 2012 | 5.486 | 5.552 | 5.438 | 5.552 | 1,088,195 | +0.08(+1.50%) |
Mar 12, 2012 | 5.494 | 5.496 | 5.442 | 5.470 | 295,865 | -0.03(-0.55%) |
Mar 09, 2012 | 5.492 | 5.526 | 5.442 | 5.500 | 397,320 | -0.00(-0.07%) |
Mar 08, 2012 | 5.478 | 5.540 | 5.440 | 5.504 | 661,185 | +0.03(+0.58%) |
Mar 07, 2012 | 5.448 | 5.474 | 5.416 | 5.472 | 538,400 | +0.02(+0.40%) |
Mar 06, 2012 | 5.410 | 5.480 | 5.410 | 5.450 | 946,530 | +0.01(+0.11%) |
Mar 05, 2012 | 5.462 | 5.482 | 5.410 | 5.444 | 862,820 | -0.08(-1.38%) |
Mar 02, 2012 | 5.536 | 5.582 | 5.392 | 5.520 | 1,650,745 | -0.04(-0.72%) |
Mar 01, 2012 | 5.618 | 5.720 | 5.554 | 5.560 | 1,451,040 | -0.01(-0.14%) |
Feb 29, 2012 | 5.392 | 5.769 | 5.122 | 5.568 | 3,696,040 | +0.26(+4.90%) |
Feb 28, 2012 | 5.266 | 5.352 | 5.228 | 5.308 | 1,096,710 | +0.04(+0.68%) |
Feb 27, 2012 | 5.254 | 5.386 | 5.220 | 5.272 | 712,555 | -0.02(-0.45%) |
Feb 24, 2012 | 5.306 | 5.320 | 5.280 | 5.296 | 1,474,675 | -0.01(-0.15%) |
Feb 23, 2012 | 5.300 | 5.362 | 5.266 | 5.304 | 2,478,595 | +0.01(+0.26%) |
Feb 22, 2012 | 5.210 | 5.292 | 5.210 | 5.290 | 790,345 | +0.08(+1.50%) |
Feb 21, 2012 | 5.204 | 5.222 | 5.147 | 5.212 | 307,175 | +0.00(+0.04%) |
Feb 17, 2012 | 5.180 | 5.220 | 5.150 | 5.210 | 512,350 | +0.05(+0.93%) |
Feb 16, 2012 | 5.052 | 5.192 | 5.052 | 5.162 | 730,765 | +0.08(+1.53%) |
Feb 15, 2012 | 5.054 | 5.100 | 5.006 | 5.084 | 650,615 | +0.03(+0.51%) |
Feb 14, 2012 | 4.960 | 5.060 | 4.905 | 5.058 | 723,465 | +0.09(+1.81%) |
Feb 13, 2012 | 4.922 | 4.978 | 4.914 | 4.968 | 231,910 | +0.07(+1.51%) |
Feb 10, 2012 | 4.912 | 4.950 | 4.883 | 4.894 | 354,630 | -0.04(-0.89%) |
Feb 09, 2012 | 4.936 | 4.958 | 4.880 | 4.938 | 775,855 | +0.02(+0.37%) |
Feb 08, 2012 | 4.958 | 4.974 | 4.894 | 4.920 | 560,045 | -0.04(-0.77%) |
Feb 07, 2012 | 4.936 | 4.980 | 4.908 | 4.958 | 406,695 | -0.01(-0.24%) |
Feb 06, 2012 | 4.956 | 4.986 | 4.922 | 4.970 | 316,180 | +0.01(+0.24%) |
Feb 03, 2012 | 4.866 | 4.974 | 4.836 | 4.958 | 387,140 | +0.16(+3.29%) |
Feb 02, 2012 | 4.980 | 4.986 | 4.756 | 4.800 | 880,240 | -0.19(-3.85%) |
Feb 01, 2012 | 4.870 | 5.012 | 4.818 | 4.992 | 637,980 | +0.16(+3.40%) |
Jan 31, 2012 | 4.804 | 4.884 | 4.750 | 4.828 | 573,930 | +0.03(+0.54%) |
Jan 30, 2012 | 4.840 | 4.840 | 4.734 | 4.802 | 406,270 | -0.05(-1.11%) |
Jan 27, 2012 | 4.806 | 4.864 | 4.792 | 4.856 | 366,340 | +0.02(+0.50%) |
Jan 26, 2012 | 4.746 | 4.862 | 4.742 | 4.832 | 636,950 | +0.10(+2.03%) |
Jan 25, 2012 | 4.558 | 4.760 | 4.518 | 4.736 | 1,257,160 | +0.18(+4.00%) |
Jan 24, 2012 | 4.526 | 4.572 | 4.494 | 4.554 | 426,890 | +0.00(+0.04%) |
Jan 23, 2012 | 4.564 | 4.586 | 4.502 | 4.552 | 343,045 | -0.03(-0.61%) |
Jan 20, 2012 | 4.624 | 4.638 | 4.572 | 4.580 | 366,560 | -0.06(-1.21%) |
Jan 19, 2012 | 4.726 | 4.740 | 4.616 | 4.636 | 2,098,865 | -0.09(-1.90%) |
Jan 18, 2012 | 4.716 | 4.776 | 4.630 | 4.726 | 1,076,465 | +0.02(+0.38%) |
Jan 17, 2012 | 4.726 | 4.858 | 4.696 | 4.708 | 1,080,660 | +0.13(+2.84%) |
Jan 13, 2012 | 4.550 | 4.588 | 4.496 | 4.578 | 533,785 | +0.01(+0.31%) |
Jan 12, 2012 | 4.492 | 4.604 | 4.452 | 4.564 | 434,630 | +0.06(+1.24%) |
Jan 11, 2012 | 4.420 | 4.522 | 4.400 | 4.508 | 1,009,675 | +0.08(+1.90%) |
Jan 10, 2012 | 4.438 | 4.502 | 4.398 | 4.424 | 566,090 | +0.02(+0.55%) |
Jan 09, 2012 | 4.360 | 4.439 | 4.326 | 4.400 | 966,035 | +0.04(+1.01%) |
Jan 06, 2012 | 4.440 | 4.446 | 4.294 | 4.356 | 452,230 | -0.08(-1.85%) |
Jan 05, 2012 | 4.422 | 4.562 | 4.380 | 4.438 | 550,805 | -0.00(-0.05%) |
Jan 04, 2012 | 4.468 | 4.544 | 4.428 | 4.440 | 692,020 | -0.03(-0.76%) |
Dec 30, 2011 | 4.506 | 4.520 | 4.386 | 4.474 | 1,569,945 | -0.03(-0.62%) |
Dec 29, 2011 | 4.546 | 4.552 | 4.466 | 4.502 | 771,715 | -0.03(-0.75%) |
Dec 28, 2011 | 4.578 | 4.586 | 4.522 | 4.536 | 498,715 | -0.04(-0.79%) |
Dec 27, 2011 | 4.574 | 4.618 | 4.516 | 4.572 | 776,630 | -0.01(-0.17%) |
Dec 23, 2011 | 4.574 | 4.626 | 4.530 | 4.580 | 540,845 | -0.01(-0.17%) |
Dec 21, 2011 | 4.620 | 4.620 | 4.528 | 4.588 | 318,320 | -0.02(-0.48%) |
Dec 20, 2011 | 4.630 | 4.694 | 4.564 | 4.610 | 679,500 | +0.06(+1.23%) |
Dec 19, 2011 | 4.636 | 4.636 | 4.528 | 4.554 | 405,280 | -0.06(-1.21%) |
Dec 16, 2011 | 4.628 | 4.726 | 4.568 | 4.610 | 791,115 | +0.02(+0.48%) |
Dec 15, 2011 | 4.640 | 4.640 | 4.506 | 4.588 | 796,280 | +0.00(+0.04%) |
Dec 14, 2011 | 4.632 | 4.663 | 4.560 | 4.586 | 661,030 | -0.06(-1.29%) |
Dec 13, 2011 | 4.750 | 4.832 | 4.606 | 4.646 | 683,220 | -0.07(-1.57%) |
Dec 12, 2011 | 4.796 | 4.796 | 4.687 | 4.720 | 719,165 | -0.14(-2.88%) |
Dec 09, 2011 | 4.754 | 4.904 | 4.754 | 4.860 | 967,760 | +0.11(+2.27%) |
Dec 08, 2011 | 4.852 | 4.860 | 4.742 | 4.752 | 842,560 | -0.15(-3.06%) |
Dec 07, 2011 | 4.904 | 4.940 | 4.786 | 4.902 | 774,730 | -0.03(-0.57%) |
Dec 06, 2011 | 4.974 | 4.974 | 4.882 | 4.930 | 639,645 | -0.03(-0.68%) |
Dec 05, 2011 | 4.990 | 4.990 | 4.932 | 4.964 | 1,241,290 | +0.02(+0.40%) |
Dec 02, 2011 | 4.990 | 4.990 | 4.928 | 4.944 | 588,645 | -0.01(-0.16%) |
Dec 01, 2011 | 4.936 | 5.030 | 4.918 | 4.952 | 2,115,620 | -0.37(-6.92%) |
Nov 30, 2011 | 5.296 | 5.326 | 5.218 | 5.320 | 1,014,635 | +0.18(+3.42%) |
Nov 29, 2011 | 5.146 | 5.152 | 5.096 | 5.144 | 202,860 | -0.01(-0.16%) |
Nov 28, 2011 | 5.156 | 5.216 | 5.082 | 5.152 | 425,850 | +0.13(+2.63%) |
Nov 25, 2011 | 5.052 | 5.086 | 4.980 | 5.020 | 237,325 | -0.07(-1.30%) |
Nov 23, 2011 | 5.040 | 5.130 | 5.034 | 5.086 | 486,670 | +0.01(+0.28%) |
Nov 22, 2011 | 5.072 | 5.142 | 5.058 | 5.072 | 204,535 | +0.00(+0.08%) |
Nov 21, 2011 | 5.086 | 5.141 | 5.026 | 5.068 | 258,050 | -0.10(-1.97%) |
Nov 18, 2011 | 5.162 | 5.233 | 5.090 | 5.170 | 318,120 | +0.02(+0.31%) |
Nov 17, 2011 | 5.174 | 5.256 | 5.076 | 5.154 | 244,390 | -0.03(-0.58%) |
Nov 16, 2011 | 5.274 | 5.362 | 5.174 | 5.184 | 447,070 | -0.14(-2.63%) |
Nov 15, 2011 | 5.246 | 5.350 | 5.218 | 5.324 | 330,065 | +0.07(+1.26%) |
Nov 14, 2011 | 5.304 | 5.320 | 5.192 | 5.258 | 205,720 | -0.06(-1.05%) |
Nov 11, 2011 | 5.294 | 5.368 | 5.260 | 5.314 | 700,120 | +0.06(+1.18%) |
Nov 10, 2011 | 5.216 | 5.254 | 5.176 | 5.252 | 469,035 | +0.10(+1.94%) |
Nov 09, 2011 | 5.166 | 5.210 | 5.131 | 5.152 | 569,580 | -0.12(-2.20%) |
Nov 08, 2011 | 5.268 | 5.292 | 5.090 | 5.268 | 585,990 | +0.04(+0.84%) |
Nov 07, 2011 | 5.306 | 5.306 | 5.152 | 5.224 | 391,345 | -0.11(-2.03%) |
Nov 04, 2011 | 5.138 | 5.338 | 5.126 | 5.332 | 490,040 | +0.14(+2.70%) |
Nov 03, 2011 | 4.972 | 5.198 | 4.793 | 5.192 | 1,166,095 | -0.01(-0.23%) |
Nov 02, 2011 | 5.146 | 5.226 | 5.016 | 5.204 | 439,170 | +0.13(+2.48%) |
Nov 01, 2011 | 5.080 | 5.198 | 5.046 | 5.078 | 411,705 | -0.14(-2.65%) |
Oct 31, 2011 | 5.258 | 5.302 | 5.208 | 5.216 | 390,175 | -0.11(-2.14%) |
Oct 28, 2011 | 5.332 | 5.398 | 5.300 | 5.330 | 451,090 | -0.01(-0.15%) |
Oct 27, 2011 | 5.366 | 5.388 | 5.208 | 5.338 | 903,130 | +0.07(+1.37%) |
Oct 26, 2011 | 5.240 | 5.348 | 5.022 | 5.266 | 530,320 | +0.09(+1.82%) |
Oct 25, 2011 | 5.236 | 5.236 | 5.160 | 5.172 | 387,995 | -0.10(-1.86%) |
Oct 24, 2011 | 5.213 | 5.354 | 5.200 | 5.270 | 611,145 | +0.06(+1.23%) |
Oct 21, 2011 | 5.182 | 5.260 | 5.160 | 5.206 | 699,590 | +0.09(+1.80%) |
Oct 20, 2011 | 5.120 | 5.174 | 5.044 | 5.114 | 280,765 | -0.01(-0.16%) |
Oct 19, 2011 | 5.200 | 5.250 | 5.066 | 5.122 | 495,470 | -0.08(-1.54%) |
Oct 18, 2011 | 5.054 | 5.240 | 5.000 | 5.202 | 629,250 | +0.16(+3.17%) |
Oct 17, 2011 | 5.032 | 5.076 | 4.974 | 5.042 | 659,605 | -0.02(-0.43%) |
Oct 14, 2011 | 5.008 | 5.074 | 4.938 | 5.064 | 275,330 | +0.10(+1.97%) |
Oct 13, 2011 | 4.916 | 4.998 | 4.844 | 4.966 | 408,455 | -0.02(-0.44%) |
Oct 12, 2011 | 4.900 | 5.046 | 4.836 | 4.988 | 926,760 | +0.15(+3.06%) |
Oct 11, 2011 | 4.766 | 4.846 | 4.704 | 4.840 | 667,465 | +0.05(+1.00%) |
Oct 10, 2011 | 4.668 | 4.796 | 4.652 | 4.792 | 764,615 | +0.19(+4.04%) |
Oct 07, 2011 | 4.638 | 4.682 | 4.522 | 4.606 | 968,445 | -0.02(-0.52%) |
Oct 06, 2011 | 4.594 | 4.640 | 4.538 | 4.630 | 530,000 | +0.01(+0.30%) |
Oct 05, 2011 | 4.610 | 4.626 | 4.528 | 4.616 | 923,255 | -0.02(-0.47%) |
Oct 04, 2011 | 4.288 | 4.640 | 4.282 | 4.638 | 1,499,200 | +0.34(+8.01%) |
Oct 03, 2011 | 4.352 | 4.448 | 4.260 | 4.294 | 890,010 | -0.11(-2.41%) |
Sep 30, 2011 | 4.372 | 4.450 | 4.319 | 4.400 | 697,855 | -0.02(-0.50%) |
Sep 29, 2011 | 4.544 | 4.566 | 4.318 | 4.422 | 579,165 | -0.05(-1.21%) |
Sep 28, 2011 | 4.542 | 4.592 | 4.450 | 4.476 | 835,340 | -0.06(-1.24%) |
Sep 27, 2011 | 4.536 | 4.586 | 4.474 | 4.532 | 851,840 | +0.06(+1.43%) |
Sep 26, 2011 | 4.486 | 4.494 | 4.395 | 4.468 | 663,495 | -0.01(-0.18%) |
Sep 23, 2011 | 4.480 | 4.560 | 4.344 | 4.476 | 849,190 | -0.00(-0.09%) |
Sep 22, 2011 | 4.530 | 4.550 | 4.400 | 4.480 | 2,740,735 | -0.07(-1.54%) |
Sep 21, 2011 | 4.552 | 4.570 | 4.538 | 4.550 | 1,272,525 | -0.01(-0.18%) |
Sep 20, 2011 | 4.600 | 4.608 | 4.550 | 4.558 | 2,382,090 | -0.00(-0.09%) |
Sep 19, 2011 | 4.550 | 4.580 | 4.546 | 4.562 | 1,028,100 | -0.02(-0.39%) |
Sep 16, 2011 | 4.566 | 4.590 | 4.556 | 4.580 | 1,096,440 | +0.02(+0.44%) |
Sep 15, 2011 | 4.580 | 4.597 | 4.540 | 4.560 | 2,731,990 | -0.01(-0.13%) |
Sep 14, 2011 | 4.580 | 4.610 | 4.544 | 4.566 | 13,712,510 | -0.04(-0.78%) |
Sep 13, 2011 | 4.730 | 4.750 | 4.476 | 4.602 | 2,718,300 | -0.38(-7.55%) |
Sep 12, 2011 | 4.898 | 5.050 | 4.862 | 4.978 | 293,670 | +0.00(+0.08%) |
Sep 09, 2011 | 5.054 | 5.054 | 4.864 | 4.974 | 599,475 | -0.12(-2.43%) |
Sep 08, 2011 | 5.266 | 5.284 | 5.082 | 5.098 | 405,570 | -0.19(-3.56%) |
Sep 07, 2011 | 5.172 | 5.310 | 5.126 | 5.286 | 1,097,735 | +0.18(+3.53%) |
Sep 06, 2011 | 5.014 | 5.124 | 4.935 | 5.106 | 500,515 | -0.00(-0.08%) |
Sep 02, 2011 | 5.112 | 5.210 | 5.046 | 5.110 | 468,015 | -0.08(-1.62%) |
Sep 01, 2011 | 5.202 | 5.262 | 5.160 | 5.194 | 505,605 | +0.00(+0.08%) |
Aug 31, 2011 | 5.198 | 5.230 | 5.084 | 5.190 | 764,585 | +0.03(+0.58%) |
Aug 30, 2011 | 5.032 | 5.224 | 5.032 | 5.160 | 465,125 | +0.10(+2.02%) |
Aug 29, 2011 | 4.990 | 5.124 | 4.988 | 5.058 | 645,250 | +0.12(+2.39%) |
Aug 26, 2011 | 4.864 | 4.966 | 4.814 | 4.940 | 355,715 | +0.04(+0.82%) |
Aug 25, 2011 | 5.116 | 5.142 | 4.844 | 4.900 | 270,960 | -0.17(-3.43%) |
Aug 24, 2011 | 4.958 | 5.170 | 4.958 | 5.074 | 734,440 | +0.10(+2.05%) |
Aug 23, 2011 | 4.730 | 4.986 | 4.704 | 4.972 | 523,985 | +0.24(+5.12%) |
Aug 22, 2011 | 4.808 | 4.812 | 4.686 | 4.730 | 327,440 | +0.01(+0.13%) |
Aug 19, 2011 | 4.682 | 4.760 | 4.602 | 4.724 | 486,060 | -0.03(-0.59%) |
Aug 18, 2011 | 4.780 | 4.826 | 4.704 | 4.752 | 587,290 | -0.14(-2.78%) |
Aug 17, 2011 | 4.876 | 4.900 | 4.824 | 4.888 | 289,015 | +0.02(+0.37%) |
Aug 16, 2011 | 4.770 | 4.936 | 4.760 | 4.870 | 743,035 | +0.05(+1.00%) |
Aug 15, 2011 | 4.676 | 4.882 | 4.676 | 4.822 | 451,735 | -0.06(-1.31%) |
Aug 12, 2011 | 4.888 | 4.948 | 4.802 | 4.886 | 494,400 | +0.02(+0.49%) |
Aug 11, 2011 | 4.928 | 5.020 | 4.728 | 4.862 | 976,905 | -0.03(-0.69%) |
Aug 10, 2011 | 5.030 | 5.194 | 4.782 | 4.896 | 688,915 | -0.25(-4.93%) |
Aug 09, 2011 | 5.142 | 5.182 | 4.876 | 5.150 | 845,170 | +0.09(+1.86%) |
Aug 08, 2011 | 5.074 | 5.200 | 5.010 | 5.056 | 1,547,815 | -0.12(-2.32%) |
Aug 05, 2011 | 5.238 | 5.262 | 5.034 | 5.176 | 778,455 | -0.00(-0.04%) |
Aug 04, 2011 | 5.136 | 5.292 | 5.023 | 5.178 | 774,170 | -0.02(-0.35%) |
Aug 03, 2011 | 4.878 | 5.200 | 4.878 | 5.196 | 859,980 | +0.33(+6.87%) |
Aug 02, 2011 | 4.900 | 5.092 | 4.746 | 4.862 | 1,523,725 | +0.18(+3.80%) |
Aug 01, 2011 | 4.742 | 4.742 | 4.610 | 4.684 | 610,210 | +0.02(+0.34%) |
Jul 29, 2011 | 4.582 | 4.740 | 4.582 | 4.668 | 353,930 | +0.03(+0.73%) |
Jul 28, 2011 | 4.604 | 4.654 | 4.564 | 4.634 | 178,320 | +0.02(+0.48%) |
Jul 27, 2011 | 4.766 | 4.766 | 4.588 | 4.612 | 350,220 | -0.16(-3.39%) |
Jul 26, 2011 | 4.754 | 4.840 | 4.736 | 4.774 | 402,590 | +0.01(+0.13%) |
Jul 25, 2011 | 4.700 | 4.800 | 4.480 | 4.768 | 345,205 | +0.01(+0.29%) |
Jul 22, 2011 | 4.751 | 4.790 | 4.742 | 4.754 | 120,845 | -0.03(-0.63%) |
Jul 21, 2011 | 4.684 | 4.800 | 4.684 | 4.784 | 199,375 | +0.11(+2.44%) |
Jul 20, 2011 | 4.638 | 4.704 | 4.578 | 4.670 | 281,905 | +0.05(+1.04%) |
Jul 19, 2011 | 4.498 | 4.644 | 4.494 | 4.622 | 196,830 | +0.16(+3.59%) |
Jul 18, 2011 | 4.470 | 4.508 | 4.414 | 4.462 | 302,945 | -0.02(-0.40%) |
Jul 15, 2011 | 4.430 | 4.530 | 4.378 | 4.480 | 549,670 | +0.06(+1.27%) |
Jul 14, 2011 | 4.574 | 4.588 | 4.422 | 4.424 | 220,040 | -0.15(-3.32%) |
Jul 13, 2011 | 4.538 | 4.628 | 4.522 | 4.576 | 171,590 | +0.05(+1.15%) |
Jul 12, 2011 | 4.608 | 4.652 | 4.516 | 4.524 | 307,090 | -0.11(-2.46%) |
Jul 11, 2011 | 4.642 | 4.678 | 4.526 | 4.638 | 298,445 | -0.05(-1.15%) |
Jul 08, 2011 | 4.658 | 4.714 | 4.658 | 4.692 | 92,845 | -0.02(-0.51%) |
Jul 07, 2011 | 4.718 | 4.764 | 4.664 | 4.716 | 188,490 | +0.04(+0.94%) |
Jul 06, 2011 | 4.618 | 4.696 | 4.600 | 4.672 | 127,250 | +0.03(+0.73%) |
Jul 05, 2011 | 4.724 | 4.736 | 4.571 | 4.638 | 313,405 | -0.08(-1.61%) |
Jul 01, 2011 | 4.638 | 4.739 | 4.604 | 4.714 | 281,090 | +0.09(+2.03%) |
Jun 30, 2011 | 4.632 | 4.708 | 4.610 | 4.620 | 156,040 | +0.01(+0.22%) |
Jun 29, 2011 | 4.634 | 4.634 | 4.592 | 4.610 | 123,315 | -0.02(-0.47%) |
Jun 28, 2011 | 4.496 | 4.662 | 4.496 | 4.632 | 218,330 | +0.13(+2.89%) |
Jun 27, 2011 | 4.570 | 4.592 | 4.458 | 4.502 | 405,755 | -0.08(-1.66%) |
Jun 24, 2011 | 4.600 | 4.630 | 4.548 | 4.578 | 854,380 | -0.03(-0.56%) |
Jun 23, 2011 | 4.684 | 4.684 | 4.464 | 4.604 | 146,875 | +0.05(+1.19%) |
Jun 22, 2011 | 4.534 | 4.654 | 4.534 | 4.550 | 217,385 | -0.02(-0.39%) |
Jun 21, 2011 | 4.446 | 4.590 | 4.413 | 4.568 | 177,325 | +0.15(+3.49%) |
Jun 20, 2011 | 4.366 | 4.436 | 4.366 | 4.414 | 301,980 | -0.01(-0.14%) |
Jun 17, 2011 | 4.516 | 4.522 | 4.369 | 4.420 | 684,225 | -0.07(-1.47%) |
Jun 16, 2011 | 4.422 | 4.518 | 4.378 | 4.486 | 378,370 | +0.07(+1.68%) |
Jun 15, 2011 | 4.336 | 4.492 | 4.328 | 4.412 | 349,430 | +0.04(+0.82%) |
Jun 14, 2011 | 4.352 | 4.478 | 4.274 | 4.376 | 287,610 | +0.07(+1.67%) |
Jun 13, 2011 | 4.310 | 4.384 | 4.280 | 4.304 | 243,450 | +0.01(+0.23%) |
Jun 10, 2011 | 4.402 | 4.432 | 4.236 | 4.294 | 253,505 | -0.14(-3.11%) |
Jun 09, 2011 | 4.452 | 4.480 | 4.382 | 4.432 | 148,285 | -0.00(-0.05%) |
Jun 08, 2011 | 4.508 | 4.508 | 4.400 | 4.434 | 148,395 | -0.09(-2.08%) |
Jun 07, 2011 | 4.572 | 4.608 | 4.496 | 4.528 | 169,015 | -0.00(-0.09%) |
Jun 06, 2011 | 4.612 | 4.646 | 4.520 | 4.532 | 243,985 | -0.07(-1.56%) |
Jun 03, 2011 | 4.586 | 4.656 | 4.502 | 4.604 | 331,810 | -0.13(-2.79%) |
May 24, 2011 | 4.750 | 4.842 | 4.686 | 4.736 | 221,450 | -0.01(-0.17%) |
May 23, 2011 | 4.722 | 4.926 | 4.682 | 4.744 | 262,755 | -0.06(-1.25%) |
May 20, 2011 | 4.808 | 4.896 | 4.684 | 4.804 | 475,380 | -0.04(-0.83%) |
May 19, 2011 | 4.846 | 4.950 | 4.834 | 4.844 | 727,645 | +0.06(+1.17%) |
May 18, 2011 | 4.880 | 4.880 | 4.760 | 4.788 | 182,695 | -0.07(-1.36%) |
May 17, 2011 | 4.804 | 4.950 | 4.788 | 4.854 | 261,425 | +0.03(+0.58%) |
May 16, 2011 | 4.830 | 4.856 | 4.799 | 4.826 | 242,015 | -0.03(-0.62%) |
May 13, 2011 | 4.880 | 4.910 | 4.818 | 4.856 | 266,250 | -0.03(-0.65%) |
May 12, 2011 | 4.784 | 4.924 | 4.748 | 4.888 | 426,900 | +0.05(+1.12%) |
May 11, 2011 | 4.814 | 4.840 | 4.768 | 4.834 | 348,220 | -0.01(-0.12%) |
May 10, 2011 | 4.840 | 4.840 | 4.800 | 4.840 | 1,708,290 | +0.00(+0.08%) |
May 09, 2011 | 4.694 | 4.840 | 4.594 | 4.836 | 414,450 | +0.15(+3.16%) |
May 06, 2011 | 4.880 | 4.900 | 4.658 | 4.688 | 377,915 | -0.14(-2.86%) |
May 05, 2011 | 4.782 | 4.872 | 4.730 | 4.826 | 479,410 | +0.02(+0.33%) |
May 04, 2011 | 4.796 | 4.948 | 4.716 | 4.810 | 547,720 | +0.00(+0.04%) |
May 03, 2011 | 4.450 | 4.850 | 4.320 | 4.808 | 4,256,565 | +0.72(+17.73%) |