Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.020 | 5.072 | 5.007 | 5.017 | 58,580 | -0.04(-0.77%) |
Jul 30, 2012 | 5.050 | 5.085 | 5.040 | 5.056 | 54,161 | -0.03(-0.51%) |
Jul 27, 2012 | 5.040 | 5.085 | 5.024 | 5.082 | 50,972 | +0.09(+1.89%) |
Jul 26, 2012 | 4.903 | 4.988 | 4.894 | 4.988 | 44,578 | +0.12(+2.47%) |
Jul 25, 2012 | 4.838 | 4.920 | 4.832 | 4.868 | 51,451 | +0.01(+0.26%) |
Jul 24, 2012 | 4.942 | 4.942 | 4.852 | 4.855 | 42,745 | -0.07(-1.51%) |
Jul 23, 2012 | 4.942 | 4.988 | 4.926 | 4.929 | 63,381 | -0.09(-1.88%) |
Jul 20, 2012 | 5.020 | 5.030 | 4.985 | 5.024 | 39,131 | +0.01(+0.13%) |
Jul 19, 2012 | 5.069 | 5.069 | 5.011 | 5.017 | 52,712 | -0.04(-0.77%) |
Jul 18, 2012 | 5.017 | 5.082 | 5.014 | 5.056 | 46,863 | +0.00(+0.06%) |
Jul 17, 2012 | 5.043 | 5.098 | 5.037 | 5.053 | 58,503 | +0.02(+0.39%) |
Jul 16, 2012 | 5.030 | 5.069 | 4.913 | 5.033 | 41,539 | +0.03(+0.52%) |
Jul 13, 2012 | 4.949 | 5.020 | 4.949 | 5.007 | 26,421 | +0.03(+0.70%) |
Jul 12, 2012 | 4.887 | 4.975 | 4.842 | 4.973 | 76,977 | +0.02(+0.35%) |
Jul 11, 2012 | 4.955 | 5.004 | 4.929 | 4.955 | 23,351 | -0.02(-0.46%) |
Jul 10, 2012 | 5.001 | 5.043 | 4.946 | 4.978 | 43,028 | -0.03(-0.65%) |
Jul 09, 2012 | 4.936 | 5.105 | 4.936 | 5.011 | 121,267 | +0.02(+0.47%) |
Jul 06, 2012 | 5.017 | 5.017 | 4.951 | 4.987 | 18,397 | -0.03(-0.65%) |
Jul 05, 2012 | 5.030 | 5.102 | 4.955 | 5.020 | 51,153 | -0.06(-1.16%) |
Jul 03, 2012 | 4.965 | 5.102 | 4.965 | 5.079 | 79,727 | +0.14(+2.83%) |
Jul 02, 2012 | 4.819 | 5.001 | 4.819 | 4.939 | 126,526 | +0.15(+3.12%) |
Jun 29, 2012 | 4.718 | 4.796 | 4.718 | 4.790 | 26,319 | +0.12(+2.58%) |
Jun 28, 2012 | 4.627 | 4.708 | 4.617 | 4.669 | 34,946 | -0.01(-0.28%) |
Jun 27, 2012 | 4.666 | 4.705 | 4.656 | 4.682 | 9,838 | -0.01(-0.14%) |
Jun 26, 2012 | 4.633 | 4.689 | 4.585 | 4.689 | 35,678 | +0.05(+0.98%) |
Jun 25, 2012 | 4.741 | 4.741 | 4.627 | 4.643 | 72,017 | -0.13(-2.66%) |
Jun 22, 2012 | 4.738 | 4.770 | 4.695 | 4.770 | 51,344 | +0.04(+0.82%) |
Jun 21, 2012 | 4.725 | 4.731 | 4.673 | 4.731 | 80,723 | +0.03(+0.55%) |
Jun 20, 2012 | 4.682 | 4.705 | 4.663 | 4.705 | 35,582 | +0.02(+0.42%) |
Jun 19, 2012 | 4.640 | 4.692 | 4.637 | 4.686 | 35,244 | +0.05(+0.98%) |
Jun 18, 2012 | 4.633 | 4.640 | 4.526 | 4.640 | 80,536 | -0.01(-0.21%) |
Jun 15, 2012 | 4.604 | 4.650 | 4.582 | 4.650 | 74,616 | +0.04(+0.92%) |
Jun 14, 2012 | 4.562 | 4.607 | 4.552 | 4.607 | 30,991 | +0.05(+1.00%) |
Jun 13, 2012 | 4.549 | 4.604 | 4.549 | 4.562 | 40,429 | +0.01(+0.14%) |
Jun 12, 2012 | 4.546 | 4.568 | 4.503 | 4.555 | 36,382 | +0.03(+0.72%) |
Jun 11, 2012 | 4.572 | 4.572 | 4.490 | 4.523 | 38,332 | +0.01(+0.14%) |
Jun 08, 2012 | 4.542 | 4.542 | 4.474 | 4.516 | 25,981 | -0.05(-1.14%) |
Jun 07, 2012 | 4.555 | 4.575 | 4.533 | 4.568 | 57,295 | +0.04(+0.86%) |
Jun 06, 2012 | 4.471 | 4.529 | 4.455 | 4.529 | 69,695 | +0.09(+2.13%) |
Jun 05, 2012 | 4.409 | 4.445 | 4.399 | 4.435 | 42,164 | +0.04(+0.81%) |
Jun 04, 2012 | 4.383 | 4.429 | 4.383 | 4.399 | 69,132 | -0.02(-0.51%) |
Jun 01, 2012 | 4.445 | 4.516 | 4.386 | 4.422 | 301,373 | -0.06(-1.38%) |
May 31, 2012 | 4.542 | 4.549 | 4.455 | 4.484 | 119,465 | -0.06(-1.22%) |
May 30, 2012 | 4.614 | 4.614 | 4.503 | 4.539 | 100,668 | -0.09(-2.04%) |
May 29, 2012 | 4.640 | 4.669 | 4.598 | 4.633 | 31,966 | +0.01(+0.14%) |
May 25, 2012 | 4.647 | 4.668 | 4.611 | 4.627 | 57,006 | -0.00(-0.07%) |
May 24, 2012 | 4.689 | 4.689 | 4.578 | 4.630 | 22,339 | -0.02(-0.49%) |
May 23, 2012 | 4.721 | 4.721 | 4.581 | 4.653 | 105,505 | -0.07(-1.38%) |
May 22, 2012 | 4.764 | 4.790 | 4.718 | 4.718 | 86,164 | -0.01(-0.27%) |
May 21, 2012 | 4.731 | 4.731 | 4.700 | 4.731 | 57,643 | +0.00(+0.00%) |
May 18, 2012 | 4.814 | 4.814 | 4.642 | 4.731 | 100,097 | -0.08(-1.59%) |
May 17, 2012 | 4.842 | 4.861 | 4.753 | 4.807 | 91,928 | -0.03(-0.59%) |
May 16, 2012 | 4.839 | 4.854 | 4.801 | 4.836 | 39,506 | +0.00(+0.00%) |
May 15, 2012 | 4.928 | 4.928 | 4.829 | 4.836 | 55,883 | -0.07(-1.36%) |
May 14, 2012 | 4.931 | 4.931 | 4.871 | 4.903 | 33,251 | -0.03(-0.55%) |
May 11, 2012 | 4.956 | 4.969 | 4.922 | 4.929 | 60,884 | +0.01(+0.16%) |
May 10, 2012 | 4.899 | 4.960 | 4.899 | 4.922 | 55,987 | +0.04(+0.85%) |
May 09, 2012 | 4.842 | 4.890 | 4.817 | 4.880 | 82,653 | -0.03(-0.71%) |
May 08, 2012 | 4.858 | 4.941 | 4.845 | 4.915 | 70,452 | -0.01(-0.26%) |
May 07, 2012 | 4.909 | 4.928 | 4.849 | 4.928 | 82,032 | +0.01(+0.26%) |
May 04, 2012 | 4.874 | 4.937 | 4.846 | 4.915 | 88,158 | -0.00(-0.06%) |
May 03, 2012 | 4.969 | 4.969 | 4.891 | 4.918 | 79,402 | -0.07(-1.46%) |
May 02, 2012 | 4.969 | 4.998 | 4.931 | 4.991 | 96,485 | -0.03(-0.62%) |
May 01, 2012 | 5.001 | 5.033 | 4.963 | 5.023 | 84,955 | -0.03(-0.51%) |
Apr 30, 2012 | 4.979 | 5.049 | 4.979 | 5.049 | 80,394 | +0.04(+0.82%) |
Apr 27, 2012 | 5.023 | 5.026 | 4.979 | 5.007 | 97,622 | -0.04(-0.76%) |
Apr 26, 2012 | 5.020 | 5.045 | 4.994 | 5.045 | 48,236 | +0.01(+0.25%) |
Apr 25, 2012 | 4.985 | 5.033 | 4.963 | 5.033 | 58,311 | +0.05(+1.08%) |
Apr 24, 2012 | 4.944 | 5.006 | 4.941 | 4.979 | 70,430 | +0.02(+0.38%) |
Apr 23, 2012 | 4.969 | 4.995 | 4.925 | 4.960 | 61,885 | -0.04(-0.89%) |
Apr 20, 2012 | 5.030 | 5.033 | 4.988 | 5.004 | 42,372 | -0.03(-0.51%) |
Apr 19, 2012 | 5.033 | 5.042 | 4.995 | 5.030 | 45,181 | +0.01(+0.25%) |
Apr 18, 2012 | 5.049 | 5.087 | 4.979 | 5.017 | 56,846 | -0.05(-0.94%) |
Apr 17, 2012 | 5.049 | 5.083 | 5.036 | 5.064 | 62,824 | +0.00(+0.01%) |
Apr 16, 2012 | 5.055 | 5.064 | 5.030 | 5.064 | 37,997 | +0.00(+0.06%) |
Apr 13, 2012 | 5.020 | 5.061 | 5.020 | 5.061 | 46,932 | +0.00(+0.06%) |
Apr 12, 2012 | 4.956 | 5.058 | 4.956 | 5.058 | 39,295 | +0.08(+1.59%) |
Apr 11, 2012 | 4.937 | 5.014 | 4.928 | 4.979 | 88,936 | +0.07(+1.36%) |
Apr 10, 2012 | 4.972 | 5.007 | 4.906 | 4.912 | 57,262 | -0.08(-1.53%) |
Apr 09, 2012 | 5.049 | 5.049 | 4.953 | 4.988 | 59,268 | -0.09(-1.81%) |
Apr 05, 2012 | 5.099 | 5.118 | 5.077 | 5.080 | 55,826 | -0.02(-0.37%) |
Apr 04, 2012 | 5.115 | 5.115 | 5.058 | 5.099 | 73,630 | -0.08(-1.47%) |
Apr 03, 2012 | 5.147 | 5.176 | 5.115 | 5.176 | 80,672 | +0.07(+1.43%) |
Apr 02, 2012 | 5.096 | 5.121 | 5.077 | 5.103 | 73,831 | +0.02(+0.44%) |
Mar 30, 2012 | 5.150 | 5.150 | 5.055 | 5.080 | 63,876 | -0.05(-0.93%) |
Mar 29, 2012 | 5.118 | 5.141 | 5.093 | 5.128 | 61,186 | +0.00(+0.00%) |
Mar 28, 2012 | 5.134 | 5.144 | 5.099 | 5.128 | 91,562 | +0.00(+0.06%) |
Mar 27, 2012 | 5.163 | 5.169 | 5.093 | 5.125 | 84,939 | -0.00(-0.06%) |
Mar 26, 2012 | 5.188 | 5.188 | 5.125 | 5.128 | 75,387 | +0.00(+0.00%) |
Mar 23, 2012 | 5.188 | 5.188 | 5.125 | 5.128 | 78,527 | -0.04(-0.74%) |
Mar 22, 2012 | 5.150 | 5.182 | 5.118 | 5.166 | 68,364 | +0.01(+0.25%) |
Mar 21, 2012 | 5.118 | 5.169 | 5.115 | 5.153 | 69,356 | +0.04(+0.81%) |
Mar 20, 2012 | 5.071 | 5.112 | 5.069 | 5.112 | 57,353 | +0.02(+0.42%) |
Mar 19, 2012 | 5.096 | 5.101 | 5.066 | 5.091 | 26,889 | -0.00(-0.04%) |
Mar 16, 2012 | 5.080 | 5.118 | 5.061 | 5.093 | 59,149 | +0.03(+0.63%) |
Mar 15, 2012 | 5.071 | 5.118 | 5.023 | 5.061 | 53,445 | +0.03(+0.50%) |
Mar 14, 2012 | 5.042 | 5.080 | 5.033 | 5.036 | 35,856 | -0.03(-0.56%) |
Mar 13, 2012 | 5.039 | 5.064 | 4.985 | 5.064 | 42,743 | +0.02(+0.44%) |
Mar 12, 2012 | 5.064 | 5.087 | 4.979 | 5.042 | 65,151 | -0.04(-0.81%) |
Mar 09, 2012 | 5.023 | 5.087 | 5.017 | 5.083 | 77,270 | +0.04(+0.88%) |
Mar 08, 2012 | 5.045 | 5.049 | 5.004 | 5.039 | 53,521 | +0.02(+0.32%) |
Mar 07, 2012 | 5.023 | 5.023 | 4.931 | 5.023 | 61,838 | +0.02(+0.44%) |
Mar 06, 2012 | 5.001 | 5.001 | 4.893 | 5.001 | 96,340 | -0.03(-0.57%) |
Mar 05, 2012 | 5.017 | 5.030 | 4.985 | 5.030 | 47,467 | -0.02(-0.31%) |
Mar 02, 2012 | 5.033 | 5.052 | 5.001 | 5.045 | 79,217 | -0.00(-0.06%) |
Mar 01, 2012 | 4.947 | 5.080 | 4.938 | 5.049 | 166,887 | +0.12(+2.45%) |
Feb 29, 2012 | 4.972 | 5.083 | 4.925 | 4.928 | 109,542 | -0.01(-0.26%) |
Feb 28, 2012 | 4.944 | 4.956 | 4.900 | 4.941 | 108,531 | +0.02(+0.39%) |
Feb 27, 2012 | 4.953 | 4.972 | 4.903 | 4.922 | 86,785 | -0.04(-0.80%) |
Feb 24, 2012 | 5.001 | 5.017 | 4.922 | 4.961 | 108,727 | +0.00(+0.10%) |
Feb 23, 2012 | 5.096 | 5.125 | 4.946 | 4.956 | 123,771 | -0.09(-1.82%) |
Feb 22, 2012 | 5.157 | 5.157 | 5.031 | 5.049 | 46,305 | -0.03(-0.50%) |
Feb 21, 2012 | 5.093 | 5.121 | 5.030 | 5.074 | 92,519 | +0.05(+0.99%) |
Feb 17, 2012 | 4.990 | 5.049 | 4.990 | 5.024 | 74,473 | +0.03(+0.68%) |
Feb 16, 2012 | 4.968 | 4.990 | 4.928 | 4.990 | 115,520 | +0.06(+1.26%) |
Feb 15, 2012 | 4.915 | 4.953 | 4.915 | 4.928 | 111,279 | +0.04(+0.89%) |
Feb 14, 2012 | 4.934 | 4.937 | 4.860 | 4.884 | 151,100 | -0.04(-0.88%) |
Feb 13, 2012 | 4.962 | 4.962 | 4.925 | 4.928 | 51,822 | -0.01(-0.25%) |
Feb 10, 2012 | 4.919 | 4.965 | 4.884 | 4.940 | 91,324 | +0.01(+0.13%) |
Feb 09, 2012 | 4.909 | 4.934 | 4.878 | 4.934 | 77,366 | +0.05(+1.02%) |
Feb 08, 2012 | 4.888 | 4.915 | 4.835 | 4.884 | 93,001 | +0.01(+0.26%) |
Feb 07, 2012 | 4.835 | 4.894 | 4.819 | 4.872 | 89,892 | +0.05(+1.10%) |
Feb 06, 2012 | 4.853 | 4.853 | 4.819 | 4.819 | 50,351 | +0.00(+0.06%) |
Feb 03, 2012 | 4.869 | 4.894 | 4.797 | 4.816 | 164,849 | -0.01(-0.13%) |
Feb 02, 2012 | 4.847 | 4.847 | 4.807 | 4.822 | 110,091 | +0.01(+0.19%) |
Feb 01, 2012 | 4.794 | 4.847 | 4.782 | 4.813 | 105,057 | +0.06(+1.24%) |
Jan 31, 2012 | 4.816 | 4.835 | 4.754 | 4.754 | 111,143 | -0.02(-0.46%) |
Jan 30, 2012 | 4.785 | 4.785 | 4.735 | 4.776 | 92,136 | -0.02(-0.39%) |
Jan 27, 2012 | 4.714 | 4.794 | 4.692 | 4.794 | 71,560 | +0.10(+2.19%) |
Jan 26, 2012 | 4.667 | 4.692 | 4.651 | 4.692 | 101,797 | +0.03(+0.73%) |
Jan 25, 2012 | 4.639 | 4.663 | 4.592 | 4.658 | 117,155 | +0.03(+0.74%) |
Jan 24, 2012 | 4.630 | 4.633 | 4.596 | 4.623 | 100,413 | +0.00(+0.00%) |
Jan 23, 2012 | 4.623 | 4.627 | 4.589 | 4.623 | 149,098 | +0.02(+0.36%) |
Jan 20, 2012 | 4.611 | 4.611 | 4.577 | 4.607 | 92,683 | +0.01(+0.18%) |
Jan 19, 2012 | 4.602 | 4.605 | 4.574 | 4.599 | 64,599 | +0.02(+0.34%) |
Jan 18, 2012 | 4.567 | 4.583 | 4.549 | 4.583 | 98,453 | +0.04(+0.89%) |
Jan 17, 2012 | 4.533 | 4.578 | 4.515 | 4.543 | 40,590 | +0.03(+0.76%) |
Jan 13, 2012 | 4.536 | 4.536 | 4.487 | 4.508 | 87,501 | +0.00(+0.00%) |
Jan 12, 2012 | 4.567 | 4.567 | 4.505 | 4.508 | 53,476 | -0.03(-0.62%) |
Jan 11, 2012 | 4.564 | 4.564 | 4.521 | 4.536 | 88,193 | +0.00(+0.07%) |
Jan 10, 2012 | 4.608 | 4.608 | 4.533 | 4.533 | 123,360 | -0.02(-0.41%) |
Jan 09, 2012 | 4.599 | 4.605 | 4.515 | 4.552 | 97,806 | -0.02(-0.34%) |
Jan 06, 2012 | 4.580 | 4.586 | 4.533 | 4.567 | 158,486 | +0.02(+0.55%) |
Jan 05, 2012 | 4.586 | 4.586 | 4.512 | 4.543 | 125,964 | -0.01(-0.27%) |
Jan 04, 2012 | 4.558 | 4.558 | 4.524 | 4.555 | 24,269 | +0.14(+3.17%) |
Dec 30, 2011 | 4.421 | 4.477 | 4.409 | 4.415 | 145,400 | -0.01(-0.21%) |
Dec 29, 2011 | 4.412 | 4.453 | 4.409 | 4.425 | 79,761 | +0.01(+0.28%) |
Dec 28, 2011 | 4.493 | 4.493 | 4.412 | 4.412 | 76,324 | -0.06(-1.25%) |
Dec 27, 2011 | 4.502 | 4.502 | 4.465 | 4.468 | 112,643 | -0.02(-0.48%) |
Dec 23, 2011 | 4.459 | 4.540 | 4.453 | 4.490 | 50,686 | +0.17(+3.88%) |
Dec 21, 2011 | 4.381 | 4.394 | 4.316 | 4.322 | 49,321 | -0.04(-1.00%) |
Dec 20, 2011 | 4.390 | 4.403 | 4.341 | 4.366 | 126,810 | +0.05(+1.15%) |
Dec 19, 2011 | 4.375 | 4.378 | 4.279 | 4.316 | 72,603 | +0.00(+0.00%) |
Dec 16, 2011 | 4.381 | 4.381 | 4.316 | 4.316 | 62,102 | -0.01(-0.29%) |
Dec 15, 2011 | 4.341 | 4.341 | 4.263 | 4.328 | 100,558 | +0.06(+1.38%) |
Dec 14, 2011 | 4.279 | 4.288 | 4.229 | 4.269 | 130,261 | +0.01(+0.15%) |
Dec 13, 2011 | 4.319 | 4.366 | 4.254 | 4.263 | 130,061 | +0.02(+0.51%) |
Dec 12, 2011 | 4.425 | 4.425 | 4.213 | 4.241 | 139,977 | -0.19(-4.34%) |
Dec 09, 2011 | 4.484 | 4.484 | 4.409 | 4.434 | 94,929 | +0.04(+0.86%) |
Dec 08, 2011 | 4.512 | 4.515 | 4.384 | 4.396 | 51,175 | -0.11(-2.42%) |
Dec 07, 2011 | 4.536 | 4.536 | 4.493 | 4.505 | 70,772 | -0.03(-0.68%) |
Dec 06, 2011 | 4.533 | 4.540 | 4.515 | 4.536 | 106,947 | +0.02(+0.41%) |
Dec 05, 2011 | 4.512 | 4.536 | 4.502 | 4.518 | 105,025 | +0.05(+1.04%) |
Dec 02, 2011 | 4.456 | 4.490 | 4.443 | 4.471 | 176,712 | +0.07(+1.55%) |
Dec 01, 2011 | 4.400 | 4.421 | 4.387 | 4.403 | 108,884 | +0.03(+0.71%) |
Nov 30, 2011 | 4.325 | 4.390 | 4.300 | 4.372 | 128,812 | +0.14(+3.38%) |
Nov 29, 2011 | 4.247 | 4.275 | 4.229 | 4.229 | 101,334 | -0.01(-0.15%) |
Nov 28, 2011 | 4.294 | 4.338 | 4.210 | 4.235 | 96,644 | +0.04(+0.89%) |
Nov 25, 2011 | 4.210 | 4.229 | 4.198 | 4.198 | 19,802 | +0.01(+0.22%) |
Nov 23, 2011 | 4.247 | 4.247 | 4.170 | 4.188 | 89,017 | -0.09(-2.11%) |
Nov 22, 2011 | 4.325 | 4.325 | 4.257 | 4.279 | 58,410 | +0.03(+0.73%) |
Nov 21, 2011 | 4.353 | 4.353 | 4.247 | 4.247 | 57,930 | -0.13(-3.05%) |
Nov 18, 2011 | 4.421 | 4.425 | 4.372 | 4.381 | 69,423 | +0.04(+0.86%) |
Nov 17, 2011 | 4.389 | 4.407 | 4.323 | 4.344 | 89,573 | -0.06(-1.31%) |
Nov 16, 2011 | 4.407 | 4.420 | 4.368 | 4.401 | 150,980 | -0.03(-0.62%) |
Nov 15, 2011 | 4.438 | 4.438 | 4.395 | 4.429 | 113,675 | -0.02(-0.41%) |
Nov 14, 2011 | 4.507 | 4.507 | 4.429 | 4.447 | 75,325 | -0.05(-1.01%) |
Nov 11, 2011 | 4.471 | 4.495 | 4.468 | 4.492 | 110,733 | +0.09(+2.07%) |
Nov 10, 2011 | 4.444 | 4.444 | 4.383 | 4.401 | 104,478 | +0.01(+0.14%) |
Nov 09, 2011 | 4.444 | 4.444 | 4.326 | 4.395 | 92,780 | -0.08(-1.69%) |
Nov 08, 2011 | 4.474 | 4.480 | 4.423 | 4.471 | 44,987 | +0.05(+1.03%) |
Nov 07, 2011 | 4.450 | 4.453 | 4.410 | 4.426 | 79,435 | +0.01(+0.27%) |
Nov 04, 2011 | 4.450 | 4.456 | 4.395 | 4.414 | 52,404 | -0.04(-0.82%) |
Nov 03, 2011 | 4.456 | 4.456 | 4.359 | 4.450 | 49,721 | +0.04(+0.89%) |
Nov 02, 2011 | 4.398 | 4.414 | 4.356 | 4.410 | 75,265 | +0.04(+0.97%) |
Nov 01, 2011 | 4.395 | 4.401 | 4.323 | 4.368 | 90,391 | -0.09(-1.97%) |
Oct 31, 2011 | 4.529 | 4.538 | 4.425 | 4.456 | 72,989 | -0.09(-2.07%) |
Oct 28, 2011 | 4.650 | 4.650 | 4.544 | 4.550 | 105,263 | -0.09(-1.90%) |
Oct 27, 2011 | 4.620 | 4.665 | 4.611 | 4.638 | 70,700 | +0.12(+2.55%) |
Oct 26, 2011 | 4.532 | 4.541 | 4.459 | 4.523 | 73,576 | +0.04(+0.95%) |
Oct 25, 2011 | 4.514 | 4.514 | 4.456 | 4.480 | 68,522 | -0.04(-0.81%) |
Oct 24, 2011 | 4.465 | 4.523 | 4.461 | 4.517 | 114,434 | +0.07(+1.50%) |
Oct 21, 2011 | 4.404 | 4.471 | 4.404 | 4.450 | 40,956 | +0.07(+1.66%) |
Oct 20, 2011 | 4.356 | 4.380 | 4.320 | 4.377 | 70,380 | +0.03(+0.63%) |
Oct 19, 2011 | 4.410 | 4.441 | 4.347 | 4.350 | 99,585 | -0.06(-1.37%) |
Oct 18, 2011 | 4.374 | 4.410 | 4.295 | 4.410 | 84,502 | +0.07(+1.61%) |
Oct 17, 2011 | 4.462 | 4.462 | 4.329 | 4.341 | 103,650 | -0.09(-1.98%) |
Oct 14, 2011 | 4.371 | 4.450 | 4.359 | 4.429 | 71,122 | +0.09(+2.10%) |
Oct 13, 2011 | 4.338 | 4.374 | 4.298 | 4.338 | 86,370 | -0.05(-1.24%) |
Oct 12, 2011 | 4.323 | 4.401 | 4.323 | 4.392 | 85,532 | +0.08(+1.97%) |
Oct 11, 2011 | 4.265 | 4.395 | 4.265 | 4.307 | 73,144 | -0.01(-0.28%) |
Oct 10, 2011 | 4.189 | 4.320 | 4.189 | 4.320 | 112,003 | +0.20(+4.86%) |
Oct 07, 2011 | 4.207 | 4.213 | 4.098 | 4.119 | 56,501 | -0.06(-1.38%) |
Oct 06, 2011 | 4.123 | 4.177 | 4.065 | 4.177 | 79,029 | +0.07(+1.70%) |
Oct 05, 2011 | 4.004 | 4.123 | 4.004 | 4.107 | 219,882 | +0.08(+1.88%) |
Oct 04, 2011 | 3.959 | 4.032 | 3.941 | 4.032 | 144,524 | +0.02(+0.38%) |
Oct 03, 2011 | 4.074 | 4.126 | 4.004 | 4.016 | 98,365 | -0.08(-2.07%) |
Sep 30, 2011 | 4.098 | 4.210 | 4.094 | 4.101 | 131,397 | -0.03(-0.81%) |
Sep 29, 2011 | 4.101 | 4.149 | 4.070 | 4.135 | 92,750 | +0.08(+2.02%) |
Sep 28, 2011 | 4.068 | 4.113 | 4.033 | 4.053 | 124,344 | -0.02(-0.37%) |
Sep 27, 2011 | 4.089 | 4.116 | 4.068 | 4.068 | 56,791 | +0.07(+1.74%) |
Sep 26, 2011 | 3.971 | 4.010 | 3.935 | 3.998 | 62,766 | +0.05(+1.31%) |
Sep 23, 2011 | 3.929 | 3.983 | 3.929 | 3.947 | 68,146 | +0.02(+0.46%) |
Sep 22, 2011 | 3.992 | 4.010 | 3.895 | 3.929 | 125,067 | -0.20(-4.85%) |
Sep 21, 2011 | 4.177 | 4.220 | 4.129 | 4.129 | 71,666 | -0.07(-1.66%) |
Sep 20, 2011 | 4.198 | 4.232 | 4.171 | 4.198 | 129,893 | +0.00(+0.00%) |
Sep 19, 2011 | 4.189 | 4.204 | 4.138 | 4.198 | 100,582 | -0.02(-0.57%) |
Sep 16, 2011 | 4.223 | 4.250 | 4.207 | 4.223 | 79,900 | +0.00(+0.00%) |
Sep 15, 2011 | 4.174 | 4.223 | 4.174 | 4.223 | 75,800 | +0.07(+1.75%) |
Sep 14, 2011 | 4.101 | 4.156 | 4.077 | 4.150 | 111,389 | +0.06(+1.41%) |
Sep 13, 2011 | 4.068 | 4.092 | 4.030 | 4.092 | 66,345 | +0.04(+0.97%) |
Sep 12, 2011 | 4.047 | 4.065 | 4.004 | 4.053 | 113,649 | -0.03(-0.74%) |
Sep 09, 2011 | 4.147 | 4.156 | 4.047 | 4.083 | 141,617 | -0.10(-2.39%) |
Sep 08, 2011 | 4.159 | 4.198 | 4.147 | 4.183 | 209,048 | +0.01(+0.15%) |
Sep 07, 2011 | 4.162 | 4.177 | 4.129 | 4.177 | 108,004 | +0.06(+1.40%) |
Sep 06, 2011 | 4.129 | 4.135 | 4.050 | 4.119 | 225,117 | -0.06(-1.45%) |
Sep 02, 2011 | 4.213 | 4.229 | 4.180 | 4.180 | 169,362 | -0.08(-1.78%) |
Sep 01, 2011 | 4.256 | 4.268 | 4.226 | 4.256 | 231,976 | +0.02(+0.36%) |
Aug 31, 2011 | 4.220 | 4.271 | 4.220 | 4.241 | 237,357 | +0.04(+0.94%) |
Aug 30, 2011 | 4.144 | 4.201 | 4.138 | 4.201 | 97,692 | +0.02(+0.43%) |
Aug 29, 2011 | 4.119 | 4.183 | 4.119 | 4.183 | 172,549 | +0.09(+2.30%) |
Aug 26, 2011 | 4.059 | 4.116 | 4.022 | 4.089 | 183,989 | +0.03(+0.67%) |
Aug 25, 2011 | 4.156 | 4.171 | 4.032 | 4.062 | 90,968 | -0.06(-1.47%) |
Aug 24, 2011 | 4.132 | 4.168 | 4.075 | 4.123 | 276,499 | +0.01(+0.22%) |
Aug 23, 2011 | 4.050 | 4.113 | 4.032 | 4.113 | 165,004 | +0.10(+2.42%) |
Aug 22, 2011 | 4.078 | 4.108 | 4.008 | 4.016 | 182,077 | -0.02(-0.51%) |
Aug 19, 2011 | 4.002 | 4.067 | 3.954 | 4.037 | 284,128 | -0.05(-1.16%) |
Aug 18, 2011 | 4.135 | 4.135 | 4.052 | 4.084 | 221,224 | -0.15(-3.49%) |
Aug 17, 2011 | 4.197 | 4.241 | 4.194 | 4.232 | 175,948 | +0.04(+0.92%) |
Aug 16, 2011 | 4.226 | 4.226 | 4.182 | 4.194 | 184,315 | -0.06(-1.39%) |
Aug 15, 2011 | 4.099 | 4.256 | 4.099 | 4.253 | 302,389 | +0.19(+4.65%) |
Aug 12, 2011 | 4.075 | 4.090 | 4.055 | 4.064 | 240,650 | +0.00(+0.07%) |
Aug 11, 2011 | 3.892 | 4.078 | 3.892 | 4.061 | 347,885 | +0.18(+4.72%) |
Aug 10, 2011 | 4.025 | 4.025 | 3.872 | 3.878 | 440,576 | -0.21(-5.20%) |
Aug 09, 2011 | 4.002 | 4.090 | 3.842 | 4.090 | 359,702 | +0.24(+6.21%) |
Aug 08, 2011 | 4.002 | 4.016 | 3.813 | 3.851 | 198,561 | -0.31(-7.45%) |
Aug 05, 2011 | 4.232 | 4.259 | 3.881 | 4.161 | 343,378 | -0.01(-0.28%) |
Aug 04, 2011 | 4.421 | 4.421 | 4.173 | 4.173 | 283,278 | -0.27(-6.18%) |
Aug 03, 2011 | 4.456 | 4.486 | 4.380 | 4.448 | 182,233 | -0.01(-0.20%) |
Aug 02, 2011 | 4.554 | 4.554 | 4.433 | 4.456 | 180,601 | -0.11(-2.46%) |