Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.597 | 4.660 | 4.597 | 4.639 | 1,002,662 | +0.04(+0.90%) |
Jul 30, 2012 | 4.743 | 4.755 | 4.527 | 4.597 | 2,435,131 | -0.16(-3.32%) |
Jul 27, 2012 | 4.805 | 4.809 | 4.755 | 4.755 | 562,097 | -0.01(-0.30%) |
Jul 26, 2012 | 4.753 | 4.790 | 4.753 | 4.770 | 678,215 | +0.00(+0.09%) |
Jul 25, 2012 | 4.782 | 4.786 | 4.732 | 4.765 | 875,057 | +0.00(+0.09%) |
Jul 24, 2012 | 4.786 | 4.790 | 4.749 | 4.761 | 756,142 | -0.03(-0.60%) |
Jul 23, 2012 | 4.728 | 4.790 | 4.728 | 4.790 | 811,628 | +0.03(+0.69%) |
Jul 20, 2012 | 4.782 | 4.782 | 4.728 | 4.757 | 780,319 | +0.02(+0.35%) |
Jul 19, 2012 | 4.782 | 4.782 | 4.741 | 4.741 | 657,929 | -0.02(-0.35%) |
Jul 18, 2012 | 4.741 | 4.782 | 4.728 | 4.757 | 886,422 | +0.01(+0.17%) |
Jul 17, 2012 | 4.732 | 4.749 | 4.720 | 4.749 | 692,657 | +0.02(+0.52%) |
Jul 16, 2012 | 4.757 | 4.757 | 4.687 | 4.724 | 1,045,732 | +0.02(+0.35%) |
Jul 13, 2012 | 4.687 | 4.708 | 4.683 | 4.708 | 406,884 | +0.01(+0.26%) |
Jul 12, 2012 | 4.683 | 4.708 | 4.683 | 4.695 | 782,835 | +0.02(+0.53%) |
Jul 11, 2012 | 4.687 | 4.708 | 4.650 | 4.670 | 630,902 | -0.02(-0.53%) |
Jul 10, 2012 | 4.679 | 4.704 | 4.675 | 4.695 | 890,873 | +0.02(+0.44%) |
Jul 09, 2012 | 4.642 | 4.675 | 4.642 | 4.675 | 766,557 | +0.04(+0.80%) |
Jul 06, 2012 | 4.621 | 4.650 | 4.621 | 4.637 | 450,059 | -0.01(-0.18%) |
Jul 05, 2012 | 4.633 | 4.646 | 4.613 | 4.646 | 515,636 | +0.02(+0.36%) |
Jul 03, 2012 | 4.625 | 4.629 | 4.609 | 4.629 | 254,636 | +0.01(+0.27%) |
Jul 02, 2012 | 4.625 | 4.625 | 4.600 | 4.617 | 455,537 | +0.02(+0.54%) |
Jun 29, 2012 | 4.629 | 4.629 | 4.588 | 4.592 | 654,016 | +0.00(+0.09%) |
Jun 28, 2012 | 4.604 | 4.629 | 4.580 | 4.588 | 506,526 | -0.01(-0.18%) |
Jun 27, 2012 | 4.629 | 4.646 | 4.592 | 4.596 | 583,131 | -0.01(-0.31%) |
Jun 26, 2012 | 4.598 | 4.615 | 4.586 | 4.611 | 568,913 | +0.01(+0.12%) |
Jun 25, 2012 | 4.586 | 4.619 | 4.561 | 4.605 | 605,758 | +0.00(+0.05%) |
Jun 22, 2012 | 4.574 | 4.615 | 4.574 | 4.602 | 374,749 | +0.02(+0.36%) |
Jun 21, 2012 | 4.619 | 4.619 | 4.561 | 4.586 | 577,903 | -0.02(-0.53%) |
Jun 20, 2012 | 4.586 | 4.619 | 4.557 | 4.611 | 636,703 | +0.00(+0.00%) |
Jun 19, 2012 | 4.574 | 4.619 | 4.574 | 4.611 | 800,156 | +0.03(+0.63%) |
Jun 18, 2012 | 4.557 | 4.594 | 4.537 | 4.582 | 576,018 | +0.02(+0.34%) |
Jun 15, 2012 | 4.586 | 4.594 | 4.561 | 4.566 | 533,705 | +0.00(+0.02%) |
Jun 14, 2012 | 4.565 | 4.590 | 4.549 | 4.565 | 575,979 | +0.00(+0.09%) |
Jun 13, 2012 | 4.545 | 4.574 | 4.516 | 4.561 | 614,894 | +0.05(+1.00%) |
Jun 12, 2012 | 4.541 | 4.594 | 4.508 | 4.516 | 669,003 | -0.05(-0.99%) |
Jun 11, 2012 | 4.578 | 4.586 | 4.516 | 4.561 | 826,739 | +0.02(+0.54%) |
Jun 08, 2012 | 4.500 | 4.537 | 4.475 | 4.537 | 517,369 | +0.05(+1.10%) |
Jun 07, 2012 | 4.463 | 4.496 | 4.459 | 4.487 | 493,825 | +0.02(+0.37%) |
Jun 06, 2012 | 4.455 | 4.483 | 4.446 | 4.471 | 646,575 | +0.03(+0.65%) |
Jun 05, 2012 | 4.446 | 4.457 | 4.418 | 4.442 | 544,549 | +0.00(+0.00%) |
Jun 04, 2012 | 4.496 | 4.496 | 4.405 | 4.442 | 552,545 | -0.03(-0.64%) |
Jun 01, 2012 | 4.422 | 4.487 | 4.393 | 4.471 | 710,101 | +0.04(+0.93%) |
May 31, 2012 | 4.446 | 4.471 | 4.414 | 4.430 | 397,433 | +0.00(+0.09%) |
May 30, 2012 | 4.459 | 4.472 | 4.409 | 4.426 | 718,657 | -0.07(-1.55%) |
May 29, 2012 | 4.459 | 4.496 | 4.438 | 4.496 | 913,606 | +0.05(+1.06%) |
May 25, 2012 | 4.465 | 4.465 | 4.436 | 4.448 | 631,734 | -0.01(-0.27%) |
May 24, 2012 | 4.465 | 4.469 | 4.440 | 4.461 | 571,424 | -0.00(-0.09%) |
May 23, 2012 | 4.444 | 4.465 | 4.436 | 4.465 | 579,848 | +0.00(+0.09%) |
May 22, 2012 | 4.436 | 4.469 | 4.428 | 4.461 | 772,737 | +0.04(+0.83%) |
May 21, 2012 | 4.420 | 4.444 | 4.416 | 4.424 | 566,947 | -0.00(-0.09%) |
May 18, 2012 | 4.448 | 4.448 | 4.416 | 4.428 | 504,773 | -0.02(-0.46%) |
May 17, 2012 | 4.428 | 4.469 | 4.416 | 4.448 | 637,940 | +0.00(+0.00%) |
May 16, 2012 | 4.448 | 4.457 | 4.416 | 4.448 | 513,528 | +0.00(+0.00%) |
May 15, 2012 | 4.420 | 4.465 | 4.408 | 4.448 | 557,960 | +0.06(+1.40%) |
May 14, 2012 | 4.399 | 4.424 | 4.350 | 4.387 | 622,690 | -0.04(-0.92%) |
May 11, 2012 | 4.440 | 4.469 | 4.416 | 4.428 | 706,897 | -0.03(-0.64%) |
May 10, 2012 | 4.408 | 4.473 | 4.391 | 4.457 | 1,051,075 | +0.10(+2.34%) |
May 09, 2012 | 4.367 | 4.387 | 4.346 | 4.355 | 701,403 | -0.03(-0.74%) |
May 08, 2012 | 4.391 | 4.399 | 4.342 | 4.387 | 625,512 | -0.02(-0.46%) |
May 07, 2012 | 4.371 | 4.424 | 4.330 | 4.408 | 726,414 | +0.05(+1.12%) |
May 04, 2012 | 4.383 | 4.399 | 4.346 | 4.359 | 418,118 | -0.01(-0.28%) |
May 03, 2012 | 4.367 | 4.395 | 4.349 | 4.371 | 464,262 | +0.02(+0.37%) |
May 02, 2012 | 4.338 | 4.395 | 4.326 | 4.355 | 779,882 | -0.01(-0.24%) |
May 01, 2012 | 4.412 | 4.416 | 4.346 | 4.365 | 725,015 | -0.04(-0.92%) |
Apr 30, 2012 | 4.367 | 4.424 | 4.355 | 4.406 | 724,010 | +0.03(+0.70%) |
Apr 27, 2012 | 4.404 | 4.424 | 4.371 | 4.375 | 567,516 | -0.04(-0.92%) |
Apr 26, 2012 | 4.428 | 4.432 | 4.350 | 4.416 | 937,150 | -0.01(-0.32%) |
Apr 25, 2012 | 4.394 | 4.454 | 4.394 | 4.430 | 628,607 | +0.04(+0.84%) |
Apr 24, 2012 | 4.365 | 4.398 | 4.345 | 4.393 | 638,457 | +0.01(+0.27%) |
Apr 23, 2012 | 4.321 | 4.402 | 4.321 | 4.381 | 774,529 | +0.03(+0.75%) |
Apr 20, 2012 | 4.341 | 4.373 | 4.296 | 4.349 | 744,861 | +0.05(+1.23%) |
Apr 19, 2012 | 4.256 | 4.329 | 4.239 | 4.296 | 812,761 | +0.05(+1.15%) |
Apr 18, 2012 | 4.219 | 4.260 | 4.199 | 4.247 | 667,576 | +0.04(+0.87%) |
Apr 17, 2012 | 4.207 | 4.256 | 4.191 | 4.211 | 535,495 | +0.02(+0.58%) |
Apr 16, 2012 | 4.215 | 4.235 | 4.183 | 4.187 | 493,307 | -0.04(-1.05%) |
Apr 13, 2012 | 4.191 | 4.235 | 4.174 | 4.231 | 567,813 | +0.04(+1.07%) |
Apr 12, 2012 | 4.134 | 4.187 | 4.122 | 4.187 | 550,068 | +0.07(+1.67%) |
Apr 11, 2012 | 4.134 | 4.166 | 4.101 | 4.118 | 774,916 | +0.02(+0.50%) |
Apr 10, 2012 | 4.150 | 4.195 | 4.097 | 4.097 | 1,260,086 | -0.04(-0.98%) |
Apr 09, 2012 | 4.179 | 4.191 | 4.118 | 4.138 | 897,798 | -0.04(-1.07%) |
Apr 05, 2012 | 4.187 | 4.235 | 4.158 | 4.183 | 775,389 | +0.00(+0.10%) |
Apr 04, 2012 | 4.146 | 4.199 | 4.122 | 4.179 | 873,858 | +0.05(+1.28%) |
Apr 03, 2012 | 4.207 | 4.207 | 4.097 | 4.126 | 1,299,243 | -0.06(-1.36%) |
Apr 02, 2012 | 4.097 | 4.207 | 4.097 | 4.183 | 1,337,800 | +0.09(+2.08%) |
Mar 30, 2012 | 4.126 | 4.154 | 4.085 | 4.097 | 2,117,109 | -0.04(-0.98%) |
Mar 29, 2012 | 4.215 | 4.239 | 4.114 | 4.138 | 2,068,502 | -0.09(-2.11%) |
Mar 28, 2012 | 4.329 | 4.345 | 4.227 | 4.227 | 1,221,450 | -0.12(-2.66%) |
Mar 27, 2012 | 4.250 | 4.343 | 4.250 | 4.343 | 1,144,923 | +0.06(+1.51%) |
Mar 26, 2012 | 4.359 | 4.375 | 4.278 | 4.278 | 1,034,469 | -0.08(-1.85%) |
Mar 23, 2012 | 4.254 | 4.371 | 4.250 | 4.359 | 857,125 | +0.08(+1.98%) |
Mar 22, 2012 | 4.198 | 4.307 | 4.194 | 4.274 | 1,190,078 | +0.06(+1.34%) |
Mar 21, 2012 | 4.198 | 4.246 | 4.186 | 4.218 | 1,715,325 | -0.00(-0.10%) |
Mar 20, 2012 | 4.222 | 4.307 | 4.081 | 4.222 | 3,875,377 | -0.08(-1.97%) |
Mar 19, 2012 | 4.452 | 4.452 | 4.298 | 4.307 | 2,972,533 | -0.17(-3.87%) |
Mar 16, 2012 | 4.488 | 4.512 | 4.480 | 4.480 | 1,195,118 | -0.01(-0.27%) |
Mar 15, 2012 | 4.488 | 4.504 | 4.468 | 4.492 | 868,764 | +0.00(+0.09%) |
Mar 14, 2012 | 4.528 | 4.532 | 4.482 | 4.488 | 879,556 | -0.04(-0.89%) |
Mar 13, 2012 | 4.573 | 4.589 | 4.520 | 4.528 | 900,986 | -0.01(-0.27%) |
Mar 12, 2012 | 4.573 | 4.589 | 4.512 | 4.540 | 884,181 | +0.01(+0.18%) |
Mar 09, 2012 | 4.516 | 4.536 | 4.500 | 4.532 | 611,235 | +0.04(+0.81%) |
Mar 08, 2012 | 4.520 | 4.536 | 4.492 | 4.496 | 433,545 | -0.03(-0.62%) |
Mar 07, 2012 | 4.476 | 4.532 | 4.465 | 4.524 | 561,250 | +0.06(+1.26%) |
Mar 06, 2012 | 4.536 | 4.536 | 4.448 | 4.468 | 1,043,092 | -0.06(-1.34%) |
Mar 05, 2012 | 4.532 | 4.557 | 4.524 | 4.528 | 631,152 | -0.02(-0.35%) |
Mar 02, 2012 | 4.569 | 4.573 | 4.532 | 4.544 | 619,102 | -0.01(-0.18%) |
Mar 01, 2012 | 4.565 | 4.569 | 4.548 | 4.553 | 499,794 | -0.02(-0.35%) |
Feb 29, 2012 | 4.577 | 4.593 | 4.540 | 4.569 | 706,423 | +0.00(+0.09%) |
Feb 28, 2012 | 4.569 | 4.605 | 4.557 | 4.565 | 824,866 | -0.00(-0.09%) |
Feb 27, 2012 | 4.589 | 4.593 | 4.557 | 4.569 | 740,292 | -0.01(-0.13%) |
Feb 24, 2012 | 4.563 | 4.599 | 4.559 | 4.575 | 972,054 | +0.00(+0.09%) |
Feb 23, 2012 | 4.523 | 4.575 | 4.519 | 4.571 | 720,849 | +0.05(+1.15%) |
Feb 22, 2012 | 4.515 | 4.547 | 4.511 | 4.519 | 795,530 | -0.00(-0.09%) |
Feb 21, 2012 | 4.519 | 4.547 | 4.507 | 4.523 | 932,706 | +0.00(+0.09%) |
Feb 17, 2012 | 4.507 | 4.523 | 4.503 | 4.519 | 617,461 | +0.01(+0.27%) |
Feb 16, 2012 | 4.515 | 4.519 | 4.499 | 4.507 | 592,862 | -0.01(-0.27%) |
Feb 15, 2012 | 4.515 | 4.539 | 4.495 | 4.519 | 701,517 | +0.02(+0.45%) |
Feb 14, 2012 | 4.511 | 4.515 | 4.482 | 4.499 | 752,540 | +0.00(+0.09%) |
Feb 13, 2012 | 4.531 | 4.551 | 4.495 | 4.495 | 929,990 | -0.03(-0.71%) |
Feb 10, 2012 | 4.527 | 4.551 | 4.495 | 4.527 | 1,100,947 | +0.03(+0.71%) |
Feb 09, 2012 | 4.519 | 4.523 | 4.490 | 4.495 | 721,406 | +0.01(+0.18%) |
Feb 08, 2012 | 4.511 | 4.511 | 4.482 | 4.486 | 612,284 | +0.01(+0.18%) |
Feb 07, 2012 | 4.527 | 4.527 | 4.478 | 4.478 | 834,541 | -0.00(-0.09%) |
Feb 06, 2012 | 4.499 | 4.507 | 4.466 | 4.482 | 750,862 | +0.01(+0.27%) |
Feb 03, 2012 | 4.511 | 4.535 | 4.470 | 4.470 | 1,038,563 | -0.04(-0.98%) |
Feb 02, 2012 | 4.511 | 4.535 | 4.490 | 4.515 | 552,908 | +0.01(+0.18%) |
Feb 01, 2012 | 4.470 | 4.511 | 4.470 | 4.507 | 627,947 | +0.04(+0.81%) |
Jan 31, 2012 | 4.503 | 4.515 | 4.470 | 4.470 | 671,348 | -0.04(-0.80%) |
Jan 30, 2012 | 4.511 | 4.511 | 4.474 | 4.507 | 785,700 | -0.01(-0.18%) |
Jan 27, 2012 | 4.511 | 4.551 | 4.503 | 4.515 | 906,220 | +0.01(+0.31%) |
Jan 26, 2012 | 4.508 | 4.520 | 4.497 | 4.501 | 724,740 | +0.00(+0.00%) |
Jan 25, 2012 | 4.501 | 4.512 | 4.465 | 4.501 | 824,572 | +0.02(+0.53%) |
Jan 24, 2012 | 4.520 | 4.524 | 4.441 | 4.477 | 945,549 | +0.00(+0.00%) |
Jan 23, 2012 | 4.485 | 4.528 | 4.461 | 4.477 | 1,163,294 | -0.01(-0.18%) |
Jan 20, 2012 | 4.512 | 4.532 | 4.477 | 4.485 | 1,007,055 | -0.02(-0.35%) |
Jan 19, 2012 | 4.461 | 4.520 | 4.449 | 4.501 | 1,099,166 | +0.04(+0.89%) |
Jan 18, 2012 | 4.445 | 4.469 | 4.429 | 4.461 | 786,366 | +0.03(+0.72%) |
Jan 17, 2012 | 4.457 | 4.457 | 4.425 | 4.429 | 1,001,351 | -0.03(-0.63%) |
Jan 13, 2012 | 4.441 | 4.457 | 4.425 | 4.457 | 878,750 | +0.01(+0.27%) |
Jan 12, 2012 | 4.397 | 4.453 | 4.373 | 4.445 | 1,440,391 | +0.01(+0.27%) |
Jan 11, 2012 | 4.393 | 4.457 | 4.390 | 4.433 | 1,033,677 | +0.01(+0.27%) |
Jan 10, 2012 | 4.413 | 4.445 | 4.385 | 4.421 | 1,237,450 | +0.06(+1.28%) |
Jan 09, 2012 | 4.397 | 4.409 | 4.349 | 4.365 | 677,917 | -0.00(-0.09%) |
Jan 06, 2012 | 4.373 | 4.401 | 4.349 | 4.369 | 826,454 | +0.00(+0.00%) |
Jan 05, 2012 | 4.325 | 4.369 | 4.305 | 4.369 | 697,100 | +0.06(+1.40%) |
Jan 04, 2012 | 4.329 | 4.361 | 4.285 | 4.309 | 699,237 | -0.04(-1.02%) |
Dec 30, 2011 | 4.277 | 4.361 | 4.261 | 4.353 | 884,881 | +0.09(+2.15%) |
Dec 29, 2011 | 4.401 | 4.409 | 4.130 | 4.261 | 3,810,218 | -0.16(-3.61%) |
Dec 28, 2011 | 4.421 | 4.425 | 4.349 | 4.421 | 961,043 | +0.00(+0.05%) |
Dec 27, 2011 | 4.359 | 4.431 | 4.332 | 4.419 | 1,148,518 | +0.08(+1.83%) |
Dec 23, 2011 | 4.347 | 4.375 | 4.332 | 4.340 | 1,008,496 | -0.04(-0.82%) |
Dec 21, 2011 | 4.347 | 4.391 | 4.336 | 4.375 | 883,623 | +0.03(+0.64%) |
Dec 20, 2011 | 4.375 | 4.431 | 4.343 | 4.347 | 1,038,968 | -0.02(-0.45%) |
Dec 19, 2011 | 4.379 | 4.407 | 4.363 | 4.367 | 759,155 | -0.02(-0.45%) |
Dec 16, 2011 | 4.367 | 4.403 | 4.347 | 4.387 | 1,086,083 | +0.04(+0.82%) |
Dec 15, 2011 | 4.351 | 4.371 | 4.336 | 4.351 | 1,126,605 | +0.01(+0.27%) |
Dec 14, 2011 | 4.343 | 4.351 | 4.300 | 4.340 | 746,796 | +0.00(+0.00%) |
Dec 13, 2011 | 4.340 | 4.357 | 4.296 | 4.340 | 1,018,214 | +0.02(+0.55%) |
Dec 12, 2011 | 4.336 | 4.359 | 4.296 | 4.316 | 1,243,780 | -0.04(-0.91%) |
Dec 09, 2011 | 4.340 | 4.359 | 4.324 | 4.355 | 1,031,756 | -0.00(-0.09%) |
Dec 08, 2011 | 4.336 | 4.359 | 4.316 | 4.359 | 681,798 | +0.03(+0.73%) |
Dec 07, 2011 | 4.332 | 4.347 | 4.308 | 4.328 | 792,377 | +0.00(+0.09%) |
Dec 06, 2011 | 4.320 | 4.328 | 4.280 | 4.324 | 751,780 | +0.00(+0.09%) |
Dec 05, 2011 | 4.264 | 4.328 | 4.264 | 4.320 | 864,070 | +0.04(+1.02%) |
Dec 02, 2011 | 4.328 | 4.328 | 4.260 | 4.276 | 854,113 | -0.04(-0.83%) |
Dec 01, 2011 | 4.252 | 4.351 | 4.245 | 4.312 | 1,290,565 | +0.06(+1.30%) |
Nov 30, 2011 | 4.229 | 4.266 | 4.217 | 4.256 | 952,156 | +0.05(+1.13%) |
Nov 29, 2011 | 4.229 | 4.230 | 4.201 | 4.209 | 796,316 | +0.01(+0.19%) |
Nov 28, 2011 | 4.240 | 4.248 | 4.189 | 4.201 | 714,841 | +0.03(+0.71%) |
Nov 25, 2011 | 4.175 | 4.202 | 4.163 | 4.171 | 461,840 | -0.01(-0.19%) |
Nov 23, 2011 | 4.207 | 4.214 | 4.175 | 4.179 | 632,484 | -0.04(-0.84%) |
Nov 22, 2011 | 4.254 | 4.254 | 4.199 | 4.214 | 718,570 | -0.04(-1.02%) |
Nov 21, 2011 | 4.191 | 4.258 | 4.159 | 4.258 | 1,195,830 | +0.02(+0.56%) |
Nov 18, 2011 | 4.195 | 4.234 | 4.187 | 4.234 | 741,766 | +0.03(+0.75%) |
Nov 17, 2011 | 4.207 | 4.218 | 4.163 | 4.203 | 976,700 | +0.02(+0.51%) |
Nov 16, 2011 | 4.214 | 4.266 | 4.179 | 4.181 | 1,338,757 | -0.02(-0.51%) |
Nov 15, 2011 | 4.274 | 4.281 | 4.203 | 4.203 | 948,066 | -0.07(-1.66%) |
Nov 14, 2011 | 4.266 | 4.285 | 4.234 | 4.274 | 750,556 | +0.01(+0.28%) |
Nov 11, 2011 | 4.258 | 4.274 | 4.222 | 4.262 | 919,704 | +0.01(+0.28%) |
Nov 10, 2011 | 4.214 | 4.266 | 4.214 | 4.250 | 1,391,584 | +0.06(+1.41%) |
Nov 09, 2011 | 4.175 | 4.210 | 4.136 | 4.191 | 1,001,485 | -0.01(-0.19%) |
Nov 08, 2011 | 4.207 | 4.226 | 4.183 | 4.199 | 882,994 | -0.02(-0.37%) |
Nov 07, 2011 | 4.207 | 4.214 | 4.159 | 4.214 | 724,890 | +0.03(+0.66%) |
Nov 04, 2011 | 4.179 | 4.199 | 4.147 | 4.187 | 487,247 | -0.03(-0.65%) |
Nov 03, 2011 | 4.203 | 4.214 | 4.124 | 4.214 | 1,111,866 | +0.03(+0.66%) |
Nov 02, 2011 | 4.144 | 4.210 | 4.140 | 4.187 | 839,503 | +0.06(+1.43%) |
Nov 01, 2011 | 4.132 | 4.159 | 4.077 | 4.128 | 1,059,270 | -0.03(-0.76%) |
Oct 31, 2011 | 4.183 | 4.191 | 4.116 | 4.159 | 740,446 | -0.04(-1.03%) |
Oct 28, 2011 | 4.183 | 4.210 | 4.144 | 4.203 | 805,187 | +0.04(+1.04%) |
Oct 27, 2011 | 4.234 | 4.234 | 4.151 | 4.159 | 1,405,182 | +0.03(+0.72%) |
Oct 26, 2011 | 4.087 | 4.181 | 4.071 | 4.130 | 822,763 | +0.05(+1.25%) |
Oct 25, 2011 | 4.181 | 4.188 | 4.075 | 4.079 | 1,361,201 | -0.13(-2.98%) |
Oct 24, 2011 | 4.028 | 4.247 | 4.028 | 4.204 | 3,004,562 | +0.15(+3.77%) |
Oct 21, 2011 | 4.055 | 4.067 | 4.012 | 4.051 | 717,346 | +0.03(+0.78%) |
Oct 20, 2011 | 3.993 | 4.091 | 3.993 | 4.020 | 998,417 | +0.03(+0.69%) |
Oct 19, 2011 | 3.993 | 4.012 | 3.973 | 3.993 | 668,834 | +0.00(+0.10%) |
Oct 18, 2011 | 3.965 | 3.997 | 3.965 | 3.989 | 630,601 | +0.02(+0.39%) |
Oct 17, 2011 | 3.985 | 3.993 | 3.938 | 3.973 | 849,520 | -0.02(-0.49%) |
Oct 14, 2011 | 3.981 | 3.993 | 3.938 | 3.993 | 855,559 | +0.03(+0.79%) |
Oct 13, 2011 | 3.942 | 3.985 | 3.934 | 3.961 | 787,021 | +0.00(+0.10%) |
Oct 12, 2011 | 3.977 | 3.993 | 3.934 | 3.958 | 821,854 | -0.02(-0.49%) |
Oct 11, 2011 | 3.969 | 3.989 | 3.946 | 3.977 | 944,458 | +0.01(+0.30%) |
Oct 10, 2011 | 3.883 | 3.993 | 3.883 | 3.965 | 2,342,712 | +0.09(+2.32%) |
Oct 07, 2011 | 3.899 | 3.911 | 3.875 | 3.875 | 451,174 | -0.03(-0.70%) |
Oct 06, 2011 | 3.898 | 3.907 | 3.887 | 3.903 | 615,076 | +0.00(+0.10%) |
Oct 05, 2011 | 3.856 | 3.911 | 3.837 | 3.899 | 951,795 | +0.05(+1.22%) |
Oct 04, 2011 | 3.875 | 3.879 | 3.777 | 3.852 | 1,367,360 | -0.02(-0.61%) |
Oct 03, 2011 | 3.896 | 3.914 | 3.836 | 3.875 | 937,259 | -0.04(-1.00%) |
Sep 30, 2011 | 3.895 | 3.914 | 3.867 | 3.914 | 678,996 | +0.02(+0.50%) |
Sep 29, 2011 | 3.914 | 3.938 | 3.871 | 3.895 | 823,872 | +0.00(+0.10%) |
Sep 28, 2011 | 3.903 | 3.969 | 3.887 | 3.891 | 1,278,765 | -0.00(-0.05%) |
Sep 27, 2011 | 3.901 | 3.955 | 3.885 | 3.893 | 1,151,594 | +0.01(+0.30%) |
Sep 26, 2011 | 3.947 | 3.951 | 3.850 | 3.881 | 1,790,227 | -0.06(-1.58%) |
Sep 23, 2011 | 3.889 | 3.955 | 3.889 | 3.943 | 819,907 | +0.04(+0.90%) |
Sep 22, 2011 | 3.936 | 3.947 | 3.889 | 3.908 | 1,236,843 | -0.05(-1.18%) |
Sep 21, 2011 | 3.959 | 3.959 | 3.940 | 3.955 | 667,412 | -0.00(-0.10%) |
Sep 20, 2011 | 3.943 | 3.959 | 3.932 | 3.959 | 808,136 | +0.02(+0.39%) |
Sep 19, 2011 | 3.920 | 3.959 | 3.915 | 3.943 | 928,456 | +0.00(+0.10%) |
Sep 16, 2011 | 3.924 | 3.951 | 3.916 | 3.940 | 867,078 | +0.02(+0.60%) |
Sep 15, 2011 | 3.920 | 3.924 | 3.908 | 3.916 | 672,873 | +0.01(+0.30%) |
Sep 14, 2011 | 3.916 | 3.928 | 3.901 | 3.905 | 1,271,929 | -0.00(-0.10%) |
Sep 13, 2011 | 3.901 | 3.928 | 3.893 | 3.908 | 1,185,931 | +0.00(+0.00%) |
Sep 12, 2011 | 3.889 | 3.920 | 3.881 | 3.908 | 1,260,315 | +0.00(+0.00%) |
Sep 09, 2011 | 3.873 | 3.908 | 3.866 | 3.908 | 688,137 | +0.02(+0.50%) |
Sep 08, 2011 | 3.877 | 3.889 | 3.870 | 3.889 | 652,531 | +0.00(+0.10%) |
Sep 07, 2011 | 3.885 | 3.885 | 3.862 | 3.885 | 642,781 | +0.01(+0.20%) |
Sep 06, 2011 | 3.838 | 3.877 | 3.811 | 3.877 | 672,035 | -0.00(-0.10%) |
Sep 02, 2011 | 3.858 | 3.889 | 3.831 | 3.881 | 549,773 | +0.02(+0.40%) |
Sep 01, 2011 | 3.870 | 3.885 | 3.835 | 3.866 | 758,920 | +0.02(+0.40%) |
Aug 31, 2011 | 3.850 | 3.858 | 3.819 | 3.850 | 703,341 | +0.04(+1.02%) |
Aug 30, 2011 | 3.831 | 3.858 | 3.803 | 3.811 | 658,795 | -0.02(-0.61%) |
Aug 29, 2011 | 3.870 | 3.898 | 3.831 | 3.835 | 875,397 | -0.01(-0.25%) |
Aug 26, 2011 | 3.860 | 3.910 | 3.825 | 3.844 | 1,079,368 | -0.02(-0.50%) |
Aug 25, 2011 | 3.871 | 3.871 | 3.852 | 3.864 | 920,953 | +0.01(+0.20%) |
Aug 24, 2011 | 3.837 | 3.875 | 3.825 | 3.856 | 1,396,172 | +0.04(+1.11%) |
Aug 23, 2011 | 3.786 | 3.844 | 3.771 | 3.813 | 855,268 | +0.01(+0.20%) |
Aug 22, 2011 | 3.810 | 3.810 | 3.748 | 3.806 | 753,136 | +0.04(+1.13%) |
Aug 19, 2011 | 3.709 | 3.767 | 3.709 | 3.763 | 711,579 | +0.02(+0.62%) |
Aug 18, 2011 | 3.748 | 3.802 | 3.721 | 3.740 | 1,164,377 | -0.07(-1.93%) |
Aug 17, 2011 | 3.798 | 3.817 | 3.771 | 3.813 | 565,401 | +0.05(+1.23%) |
Aug 16, 2011 | 3.740 | 3.771 | 3.732 | 3.767 | 597,384 | -0.00(-0.10%) |
Aug 15, 2011 | 3.713 | 3.798 | 3.713 | 3.771 | 776,573 | +0.07(+1.99%) |
Aug 12, 2011 | 3.740 | 3.748 | 3.655 | 3.697 | 971,374 | +0.02(+0.63%) |
Aug 11, 2011 | 3.647 | 3.705 | 3.612 | 3.674 | 1,369,148 | +0.02(+0.53%) |
Aug 10, 2011 | 3.640 | 3.697 | 3.555 | 3.655 | 1,202,217 | -0.01(-0.32%) |
Aug 09, 2011 | 3.659 | 3.667 | 3.385 | 3.667 | 2,294,286 | +0.19(+5.56%) |
Aug 08, 2011 | 3.659 | 3.659 | 3.292 | 3.473 | 5,163,786 | -0.26(-7.03%) |
Aug 05, 2011 | 3.736 | 3.767 | 3.574 | 3.736 | 2,763,935 | +0.00(+0.10%) |
Aug 04, 2011 | 3.802 | 3.821 | 3.728 | 3.732 | 1,302,011 | -0.10(-2.52%) |
Aug 03, 2011 | 3.829 | 3.848 | 3.786 | 3.829 | 779,241 | -0.00(-0.10%) |
Aug 02, 2011 | 3.844 | 3.856 | 3.817 | 3.833 | 732,725 | -0.03(-0.80%) |