Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.987 | 4.999 | 4.954 | 4.974 | 63,714 | -0.01(-0.25%) |
Jul 30, 2012 | 4.979 | 4.987 | 4.954 | 4.987 | 115,610 | +0.02(+0.42%) |
Jul 27, 2012 | 4.983 | 4.987 | 4.941 | 4.966 | 113,309 | +0.02(+0.33%) |
Jul 26, 2012 | 4.974 | 4.979 | 4.912 | 4.950 | 105,808 | +0.03(+0.67%) |
Jul 25, 2012 | 4.892 | 4.916 | 4.854 | 4.916 | 94,050 | +0.04(+0.76%) |
Jul 24, 2012 | 4.912 | 4.912 | 4.846 | 4.879 | 116,467 | -0.01(-0.25%) |
Jul 23, 2012 | 4.871 | 4.900 | 4.838 | 4.892 | 161,823 | -0.01(-0.25%) |
Jul 20, 2012 | 4.908 | 4.912 | 4.887 | 4.904 | 96,124 | -0.02(-0.34%) |
Jul 19, 2012 | 4.958 | 4.958 | 4.892 | 4.921 | 130,285 | +0.01(+0.17%) |
Jul 18, 2012 | 4.916 | 4.925 | 4.875 | 4.912 | 129,053 | +0.01(+0.25%) |
Jul 17, 2012 | 4.916 | 4.916 | 4.851 | 4.900 | 134,152 | +0.01(+0.25%) |
Jul 16, 2012 | 4.871 | 4.896 | 4.863 | 4.887 | 98,903 | -0.01(-0.25%) |
Jul 13, 2012 | 4.896 | 4.908 | 4.871 | 4.900 | 153,223 | -0.01(-0.25%) |
Jul 12, 2012 | 4.771 | 4.987 | 4.763 | 4.912 | 239,642 | +0.12(+2.42%) |
Jul 11, 2012 | 4.904 | 4.908 | 4.780 | 4.796 | 134,070 | -0.08(-1.68%) |
Jul 10, 2012 | 4.907 | 4.927 | 4.862 | 4.878 | 141,260 | -0.02(-0.50%) |
Jul 09, 2012 | 4.829 | 4.960 | 4.829 | 4.903 | 225,881 | +0.05(+1.10%) |
Jul 06, 2012 | 4.817 | 4.874 | 4.759 | 4.849 | 78,503 | -0.01(-0.25%) |
Jul 05, 2012 | 4.829 | 4.911 | 4.825 | 4.862 | 206,289 | -0.02(-0.34%) |
Jul 03, 2012 | 4.796 | 4.882 | 4.796 | 4.878 | 69,224 | +0.06(+1.19%) |
Jul 02, 2012 | 4.689 | 4.821 | 4.689 | 4.821 | 91,890 | +0.11(+2.35%) |
Jun 29, 2012 | 4.718 | 4.751 | 4.710 | 4.710 | 150,711 | +0.07(+1.41%) |
Jun 28, 2012 | 4.632 | 4.652 | 4.607 | 4.644 | 108,906 | -0.01(-0.26%) |
Jun 27, 2012 | 4.628 | 4.661 | 4.595 | 4.656 | 97,307 | +0.05(+1.07%) |
Jun 26, 2012 | 4.558 | 4.632 | 4.558 | 4.607 | 151,832 | +0.02(+0.45%) |
Jun 25, 2012 | 4.615 | 4.619 | 4.570 | 4.587 | 98,634 | -0.07(-1.41%) |
Jun 22, 2012 | 4.615 | 4.661 | 4.607 | 4.652 | 87,434 | +0.05(+0.98%) |
Jun 21, 2012 | 4.656 | 4.656 | 4.599 | 4.607 | 190,154 | -0.03(-0.62%) |
Jun 20, 2012 | 4.628 | 4.636 | 4.599 | 4.636 | 118,419 | +0.02(+0.53%) |
Jun 19, 2012 | 4.537 | 4.611 | 4.550 | 4.611 | 93,590 | +0.07(+1.63%) |
Jun 18, 2012 | 4.533 | 4.560 | 4.517 | 4.537 | 229,892 | -0.02(-0.45%) |
Jun 15, 2012 | 4.554 | 4.570 | 4.521 | 4.558 | 178,932 | +0.01(+0.18%) |
Jun 14, 2012 | 4.504 | 4.550 | 4.504 | 4.550 | 177,695 | +0.01(+0.18%) |
Jun 13, 2012 | 4.550 | 4.566 | 4.525 | 4.541 | 176,604 | -0.02(-0.52%) |
Jun 12, 2012 | 4.618 | 4.618 | 4.549 | 4.565 | 134,673 | -0.01(-0.18%) |
Jun 11, 2012 | 4.589 | 4.594 | 4.561 | 4.573 | 167,462 | +0.00(+0.00%) |
Jun 08, 2012 | 4.516 | 4.634 | 4.508 | 4.573 | 85,888 | +0.04(+0.90%) |
Jun 07, 2012 | 4.504 | 4.581 | 4.504 | 4.532 | 183,494 | +0.03(+0.63%) |
Jun 06, 2012 | 4.435 | 4.510 | 4.435 | 4.504 | 112,813 | +0.08(+1.84%) |
Jun 05, 2012 | 4.374 | 4.447 | 4.374 | 4.423 | 153,123 | +0.02(+0.37%) |
Jun 04, 2012 | 4.496 | 4.512 | 4.382 | 4.406 | 235,121 | -0.09(-1.99%) |
Jun 01, 2012 | 4.520 | 4.549 | 4.496 | 4.496 | 69,442 | -0.07(-1.60%) |
May 31, 2012 | 4.577 | 4.577 | 4.537 | 4.569 | 105,764 | -0.01(-0.27%) |
May 30, 2012 | 4.598 | 4.606 | 4.557 | 4.581 | 94,099 | -0.05(-1.14%) |
May 29, 2012 | 4.610 | 4.650 | 4.610 | 4.634 | 116,851 | +0.04(+0.98%) |
May 25, 2012 | 4.634 | 4.635 | 4.569 | 4.589 | 122,973 | -0.02(-0.44%) |
May 24, 2012 | 4.577 | 4.610 | 4.549 | 4.610 | 131,834 | +0.05(+1.16%) |
May 23, 2012 | 4.557 | 4.573 | 4.516 | 4.557 | 266,625 | -0.04(-0.97%) |
May 22, 2012 | 4.508 | 4.602 | 4.508 | 4.602 | 136,061 | +0.10(+2.17%) |
May 21, 2012 | 4.532 | 4.565 | 4.496 | 4.504 | 183,524 | +0.00(+0.00%) |
May 18, 2012 | 4.756 | 4.756 | 4.488 | 4.504 | 427,997 | -0.23(-4.90%) |
May 17, 2012 | 4.834 | 4.834 | 4.736 | 4.736 | 216,500 | -0.09(-1.94%) |
May 16, 2012 | 4.846 | 4.866 | 4.801 | 4.830 | 137,909 | +0.00(+0.00%) |
May 15, 2012 | 4.842 | 4.858 | 4.801 | 4.830 | 114,644 | -0.02(-0.34%) |
May 14, 2012 | 4.870 | 4.903 | 4.830 | 4.846 | 215,896 | -0.09(-1.89%) |
May 11, 2012 | 4.891 | 4.984 | 4.891 | 4.939 | 130,900 | +0.00(+0.08%) |
May 10, 2012 | 4.952 | 4.960 | 4.911 | 4.935 | 77,961 | +0.02(+0.41%) |
May 09, 2012 | 4.895 | 4.923 | 4.886 | 4.915 | 136,061 | -0.04(-0.80%) |
May 08, 2012 | 4.902 | 4.959 | 4.890 | 4.955 | 132,217 | +0.02(+0.33%) |
May 07, 2012 | 4.894 | 4.959 | 4.890 | 4.938 | 111,475 | +0.01(+0.25%) |
May 04, 2012 | 4.918 | 5.015 | 4.910 | 4.926 | 142,575 | -0.01(-0.16%) |
May 03, 2012 | 4.971 | 4.971 | 4.934 | 4.934 | 75,356 | -0.04(-0.81%) |
May 02, 2012 | 4.918 | 4.975 | 4.918 | 4.975 | 109,147 | +0.03(+0.65%) |
May 01, 2012 | 4.930 | 4.995 | 4.930 | 4.943 | 89,609 | -0.02(-0.33%) |
Apr 30, 2012 | 4.878 | 4.959 | 4.878 | 4.959 | 136,711 | +0.06(+1.15%) |
Apr 27, 2012 | 4.914 | 4.934 | 4.898 | 4.902 | 122,115 | -0.01(-0.16%) |
Apr 26, 2012 | 4.890 | 4.938 | 4.830 | 4.910 | 169,980 | +0.02(+0.41%) |
Apr 25, 2012 | 4.890 | 4.894 | 4.870 | 4.890 | 91,149 | +0.04(+0.75%) |
Apr 24, 2012 | 4.922 | 4.922 | 4.854 | 4.854 | 207,410 | -0.07(-1.39%) |
Apr 23, 2012 | 4.821 | 4.922 | 4.809 | 4.922 | 127,825 | +0.05(+1.08%) |
Apr 20, 2012 | 4.773 | 4.878 | 4.773 | 4.870 | 92,058 | +0.03(+0.58%) |
Apr 19, 2012 | 4.809 | 4.850 | 4.805 | 4.842 | 87,282 | +0.01(+0.25%) |
Apr 18, 2012 | 4.777 | 4.838 | 4.776 | 4.830 | 132,242 | -0.00(-0.08%) |
Apr 17, 2012 | 4.874 | 4.898 | 4.799 | 4.834 | 219,436 | +0.00(+0.08%) |
Apr 16, 2012 | 4.894 | 4.894 | 4.781 | 4.830 | 281,214 | -0.04(-0.75%) |
Apr 13, 2012 | 4.870 | 4.886 | 4.862 | 4.866 | 127,188 | -0.02(-0.33%) |
Apr 12, 2012 | 4.865 | 4.902 | 4.862 | 4.882 | 167,286 | +0.04(+0.75%) |
Apr 11, 2012 | 5.003 | 5.003 | 4.821 | 4.846 | 376,354 | -0.06(-1.21%) |
Apr 10, 2012 | 5.061 | 5.061 | 4.901 | 4.905 | 219,161 | -0.14(-2.85%) |
Apr 09, 2012 | 4.937 | 5.053 | 4.937 | 5.049 | 99,278 | +0.03(+0.56%) |
Apr 05, 2012 | 5.033 | 5.141 | 5.021 | 5.021 | 120,508 | -0.02(-0.40%) |
Apr 04, 2012 | 5.065 | 5.077 | 5.005 | 5.041 | 85,809 | -0.06(-1.13%) |
Apr 03, 2012 | 5.085 | 5.149 | 5.081 | 5.099 | 91,432 | -0.03(-0.67%) |
Apr 02, 2012 | 5.133 | 5.177 | 5.101 | 5.133 | 138,886 | +0.00(+0.00%) |
Mar 30, 2012 | 5.085 | 5.225 | 5.061 | 5.133 | 436,685 | +0.10(+1.99%) |
Mar 29, 2012 | 5.017 | 5.065 | 4.989 | 5.033 | 102,702 | -0.02(-0.48%) |
Mar 28, 2012 | 5.105 | 5.107 | 5.038 | 5.057 | 91,927 | -0.06(-1.09%) |
Mar 27, 2012 | 5.081 | 5.113 | 5.073 | 5.113 | 132,292 | +0.04(+0.82%) |
Mar 26, 2012 | 5.041 | 5.081 | 5.041 | 5.072 | 111,580 | +0.05(+1.09%) |
Mar 23, 2012 | 4.981 | 5.021 | 4.953 | 5.017 | 100,290 | +0.05(+0.97%) |
Mar 22, 2012 | 4.961 | 4.977 | 4.937 | 4.969 | 67,993 | -0.01(-0.16%) |
Mar 21, 2012 | 4.985 | 4.993 | 4.953 | 4.977 | 103,852 | -0.01(-0.16%) |
Mar 20, 2012 | 4.985 | 5.033 | 4.973 | 4.985 | 80,377 | -0.05(-0.95%) |
Mar 19, 2012 | 5.029 | 5.045 | 5.001 | 5.033 | 92,242 | +0.02(+0.40%) |
Mar 16, 2012 | 4.997 | 5.025 | 4.993 | 5.013 | 102,070 | +0.04(+0.72%) |
Mar 15, 2012 | 5.021 | 5.033 | 4.969 | 4.977 | 101,742 | -0.04(-0.72%) |
Mar 14, 2012 | 5.045 | 5.045 | 4.973 | 5.013 | 143,559 | -0.01(-0.22%) |
Mar 13, 2012 | 4.973 | 5.024 | 4.957 | 5.024 | 161,420 | +0.05(+1.04%) |
Mar 12, 2012 | 4.973 | 4.989 | 4.933 | 4.973 | 82,303 | +0.00(+0.00%) |
Mar 09, 2012 | 4.957 | 4.973 | 4.937 | 4.973 | 92,466 | +0.03(+0.56%) |
Mar 08, 2012 | 4.921 | 4.969 | 4.917 | 4.945 | 151,973 | +0.04(+0.73%) |
Mar 07, 2012 | 4.893 | 4.941 | 4.862 | 4.909 | 126,559 | +0.05(+0.98%) |
Mar 06, 2012 | 4.885 | 4.901 | 4.826 | 4.862 | 169,055 | -0.06(-1.21%) |
Mar 05, 2012 | 4.905 | 4.945 | 4.869 | 4.921 | 209,749 | -0.00(-0.08%) |
Mar 02, 2012 | 4.937 | 4.953 | 4.905 | 4.925 | 98,755 | -0.02(-0.36%) |
Mar 01, 2012 | 4.909 | 4.953 | 4.905 | 4.943 | 109,260 | +0.05(+1.01%) |
Feb 29, 2012 | 4.889 | 4.925 | 4.881 | 4.893 | 148,889 | -0.02(-0.32%) |
Feb 28, 2012 | 4.846 | 4.917 | 4.846 | 4.909 | 118,105 | +0.05(+1.06%) |
Feb 27, 2012 | 4.834 | 4.897 | 4.806 | 4.858 | 191,181 | +0.01(+0.16%) |
Feb 24, 2012 | 4.822 | 4.850 | 4.810 | 4.850 | 133,014 | +0.04(+0.83%) |
Feb 23, 2012 | 4.738 | 4.814 | 4.738 | 4.810 | 174,835 | +0.03(+0.66%) |
Feb 22, 2012 | 4.806 | 4.814 | 4.758 | 4.778 | 89,472 | -0.01(-0.25%) |
Feb 21, 2012 | 4.774 | 4.806 | 4.766 | 4.790 | 135,559 | +0.04(+0.84%) |
Feb 17, 2012 | 4.774 | 4.778 | 4.711 | 4.750 | 299,336 | +0.03(+0.59%) |
Feb 16, 2012 | 4.746 | 4.754 | 4.723 | 4.723 | 127,045 | -0.02(-0.34%) |
Feb 15, 2012 | 4.758 | 4.758 | 4.715 | 4.738 | 116,565 | -0.01(-0.25%) |
Feb 14, 2012 | 4.766 | 4.778 | 4.675 | 4.750 | 243,119 | -0.03(-0.66%) |
Feb 13, 2012 | 4.818 | 4.818 | 4.762 | 4.782 | 170,597 | +0.02(+0.33%) |
Feb 10, 2012 | 4.858 | 4.858 | 4.762 | 4.766 | 285,343 | -0.11(-2.28%) |
Feb 09, 2012 | 4.885 | 4.937 | 4.842 | 4.877 | 211,065 | -0.01(-0.16%) |
Feb 08, 2012 | 5.008 | 5.008 | 4.881 | 4.885 | 230,865 | -0.09(-1.81%) |
Feb 07, 2012 | 4.873 | 4.987 | 4.854 | 4.976 | 246,445 | +0.07(+1.36%) |
Feb 06, 2012 | 4.877 | 4.932 | 4.865 | 4.909 | 113,027 | +0.04(+0.89%) |
Feb 03, 2012 | 4.901 | 4.913 | 4.846 | 4.865 | 98,463 | +0.01(+0.16%) |
Feb 02, 2012 | 4.869 | 4.917 | 4.838 | 4.858 | 175,602 | +0.00(+0.00%) |
Feb 01, 2012 | 4.779 | 4.858 | 4.763 | 4.858 | 209,368 | +0.11(+2.24%) |
Jan 31, 2012 | 4.759 | 4.763 | 4.734 | 4.751 | 114,533 | +0.01(+0.17%) |
Jan 30, 2012 | 4.684 | 4.743 | 4.684 | 4.743 | 99,649 | +0.02(+0.42%) |
Jan 27, 2012 | 4.735 | 4.759 | 4.676 | 4.724 | 229,280 | -0.06(-1.15%) |
Jan 26, 2012 | 4.653 | 4.779 | 4.653 | 4.779 | 203,172 | +0.13(+2.88%) |
Jan 25, 2012 | 4.570 | 4.645 | 4.570 | 4.645 | 109,833 | +0.07(+1.64%) |
Jan 24, 2012 | 4.613 | 4.625 | 4.566 | 4.570 | 128,444 | -0.05(-1.11%) |
Jan 23, 2012 | 4.562 | 4.637 | 4.562 | 4.621 | 152,596 | +0.05(+1.12%) |
Jan 20, 2012 | 4.590 | 4.613 | 4.562 | 4.570 | 129,575 | -0.01(-0.17%) |
Jan 19, 2012 | 4.566 | 4.595 | 4.550 | 4.578 | 127,951 | +0.03(+0.61%) |
Jan 18, 2012 | 4.499 | 4.550 | 4.491 | 4.550 | 77,187 | +0.03(+0.70%) |
Jan 17, 2012 | 4.531 | 4.554 | 4.511 | 4.519 | 127,138 | -0.01(-0.17%) |
Jan 13, 2012 | 4.515 | 4.535 | 4.499 | 4.527 | 140,864 | -0.04(-0.78%) |
Jan 12, 2012 | 4.562 | 4.574 | 4.507 | 4.562 | 96,928 | -0.01(-0.17%) |
Jan 11, 2012 | 4.558 | 4.580 | 4.547 | 4.570 | 61,993 | -0.01(-0.12%) |
Jan 10, 2012 | 4.499 | 4.597 | 4.487 | 4.575 | 253,878 | +0.07(+1.61%) |
Jan 09, 2012 | 4.390 | 4.503 | 4.370 | 4.503 | 200,897 | +0.14(+3.31%) |
Jan 06, 2012 | 4.288 | 4.359 | 4.288 | 4.359 | 124,528 | +0.07(+1.64%) |
Jan 05, 2012 | 4.253 | 4.288 | 4.253 | 4.288 | 125,356 | +0.02(+0.37%) |
Jan 04, 2012 | 4.277 | 4.277 | 4.214 | 4.272 | 105,922 | +0.07(+1.67%) |
Dec 30, 2011 | 4.214 | 4.214 | 4.175 | 4.202 | 178,962 | +0.01(+0.19%) |
Dec 29, 2011 | 4.183 | 4.218 | 4.148 | 4.195 | 158,936 | -0.01(-0.19%) |
Dec 28, 2011 | 4.222 | 4.226 | 4.168 | 4.202 | 138,467 | -0.02(-0.37%) |
Dec 27, 2011 | 4.222 | 4.245 | 4.199 | 4.218 | 159,216 | +0.01(+0.19%) |
Dec 23, 2011 | 4.230 | 4.234 | 4.202 | 4.210 | 75,182 | +0.02(+0.37%) |
Dec 21, 2011 | 4.132 | 4.195 | 4.113 | 4.195 | 196,351 | +0.04(+0.84%) |
Dec 20, 2011 | 4.136 | 4.167 | 4.097 | 4.160 | 137,821 | +0.09(+2.11%) |
Dec 19, 2011 | 4.156 | 4.156 | 4.066 | 4.074 | 131,284 | -0.05(-1.32%) |
Dec 16, 2011 | 4.132 | 4.163 | 4.097 | 4.128 | 114,108 | +0.01(+0.21%) |
Dec 15, 2011 | 4.175 | 4.187 | 4.097 | 4.120 | 195,451 | -0.01(-0.30%) |
Dec 14, 2011 | 4.206 | 4.206 | 4.125 | 4.132 | 112,739 | -0.07(-1.56%) |
Dec 13, 2011 | 4.228 | 4.248 | 4.186 | 4.198 | 169,444 | -0.01(-0.18%) |
Dec 12, 2011 | 4.198 | 4.205 | 4.155 | 4.205 | 141,745 | -0.01(-0.27%) |
Dec 09, 2011 | 4.194 | 4.236 | 4.167 | 4.217 | 81,675 | +0.05(+1.30%) |
Dec 08, 2011 | 4.205 | 4.236 | 4.159 | 4.163 | 93,111 | -0.07(-1.73%) |
Dec 07, 2011 | 4.217 | 4.267 | 4.198 | 4.236 | 103,736 | -0.02(-0.45%) |
Dec 06, 2011 | 4.267 | 4.271 | 4.213 | 4.256 | 109,413 | +0.00(+0.00%) |
Dec 05, 2011 | 4.256 | 4.298 | 4.240 | 4.256 | 102,701 | +0.03(+0.73%) |
Dec 02, 2011 | 4.263 | 4.286 | 4.225 | 4.225 | 65,226 | -0.03(-0.73%) |
Dec 01, 2011 | 4.221 | 4.263 | 4.186 | 4.256 | 120,822 | +0.03(+0.82%) |
Nov 30, 2011 | 4.209 | 4.221 | 4.178 | 4.221 | 102,528 | +0.12(+2.82%) |
Nov 29, 2011 | 4.124 | 4.132 | 4.078 | 4.105 | 144,550 | -0.01(-0.19%) |
Nov 28, 2011 | 4.132 | 4.155 | 4.085 | 4.113 | 157,206 | +0.08(+1.92%) |
Nov 25, 2011 | 4.008 | 4.055 | 4.000 | 4.035 | 83,885 | +0.03(+0.87%) |
Nov 23, 2011 | 4.070 | 4.078 | 4.000 | 4.000 | 172,047 | -0.08(-1.99%) |
Nov 22, 2011 | 4.031 | 4.120 | 4.031 | 4.082 | 151,812 | +0.00(+0.00%) |
Nov 21, 2011 | 4.085 | 4.120 | 4.070 | 4.082 | 159,242 | -0.10(-2.40%) |
Nov 18, 2011 | 4.201 | 4.232 | 4.171 | 4.182 | 122,866 | -0.03(-0.73%) |
Nov 17, 2011 | 4.275 | 4.294 | 4.182 | 4.213 | 171,219 | -0.08(-1.89%) |
Nov 16, 2011 | 4.298 | 4.306 | 4.256 | 4.294 | 105,289 | -0.01(-0.18%) |
Nov 15, 2011 | 4.306 | 4.324 | 4.271 | 4.302 | 148,725 | +0.02(+0.36%) |
Nov 14, 2011 | 4.333 | 4.337 | 4.275 | 4.286 | 129,922 | -0.02(-0.36%) |
Nov 11, 2011 | 4.329 | 4.352 | 4.294 | 4.302 | 82,482 | +0.03(+0.82%) |
Nov 10, 2011 | 4.314 | 4.321 | 4.263 | 4.267 | 114,727 | +0.01(+0.27%) |
Nov 09, 2011 | 4.294 | 4.329 | 4.256 | 4.256 | 194,470 | -0.12(-2.74%) |
Nov 08, 2011 | 4.383 | 4.422 | 4.317 | 4.375 | 157,186 | +0.00(+0.02%) |
Nov 07, 2011 | 4.294 | 4.374 | 4.294 | 4.374 | 177,171 | +0.06(+1.42%) |
Nov 04, 2011 | 4.271 | 4.332 | 4.271 | 4.313 | 103,598 | -0.03(-0.79%) |
Nov 03, 2011 | 4.344 | 4.371 | 4.290 | 4.348 | 114,275 | -0.00(-0.09%) |
Nov 02, 2011 | 4.317 | 4.382 | 4.271 | 4.351 | 158,612 | +0.05(+1.16%) |
Nov 01, 2011 | 4.259 | 4.302 | 4.248 | 4.302 | 154,456 | -0.04(-0.83%) |
Oct 31, 2011 | 4.355 | 4.371 | 4.321 | 4.338 | 174,610 | -0.05(-1.10%) |
Oct 28, 2011 | 4.359 | 4.386 | 4.346 | 4.386 | 103,629 | +0.03(+0.79%) |
Oct 27, 2011 | 4.309 | 4.386 | 4.309 | 4.351 | 198,894 | +0.10(+2.25%) |
Oct 26, 2011 | 4.309 | 4.309 | 4.229 | 4.256 | 165,230 | -0.03(-0.80%) |
Oct 25, 2011 | 4.217 | 4.298 | 4.217 | 4.290 | 121,029 | -0.00(-0.09%) |
Oct 24, 2011 | 4.248 | 4.313 | 4.244 | 4.294 | 98,486 | +0.08(+1.91%) |
Oct 21, 2011 | 4.210 | 4.252 | 4.194 | 4.214 | 99,233 | +0.04(+0.94%) |
Oct 20, 2011 | 4.225 | 4.240 | 4.141 | 4.174 | 93,612 | -0.03(-0.66%) |
Oct 19, 2011 | 4.240 | 4.240 | 4.164 | 4.202 | 116,870 | -0.01(-0.18%) |
Oct 18, 2011 | 4.179 | 4.240 | 4.175 | 4.210 | 122,293 | +0.06(+1.48%) |
Oct 17, 2011 | 4.237 | 4.259 | 4.148 | 4.148 | 134,670 | -0.10(-2.43%) |
Oct 14, 2011 | 4.290 | 4.305 | 4.252 | 4.252 | 88,344 | +0.03(+0.63%) |
Oct 13, 2011 | 4.271 | 4.279 | 4.194 | 4.225 | 97,760 | -0.07(-1.52%) |
Oct 12, 2011 | 4.302 | 4.321 | 4.267 | 4.290 | 72,158 | +0.02(+0.38%) |
Oct 11, 2011 | 4.228 | 4.281 | 4.183 | 4.274 | 136,389 | +0.02(+0.54%) |
Oct 10, 2011 | 4.061 | 4.266 | 4.023 | 4.251 | 285,970 | +0.27(+6.67%) |
Oct 07, 2011 | 4.008 | 4.031 | 3.955 | 3.985 | 93,339 | +0.02(+0.38%) |
Oct 06, 2011 | 3.879 | 3.970 | 3.879 | 3.970 | 79,491 | +0.11(+2.95%) |
Oct 05, 2011 | 3.822 | 3.868 | 3.761 | 3.856 | 237,393 | +0.03(+0.89%) |
Oct 04, 2011 | 3.818 | 3.849 | 3.644 | 3.822 | 279,367 | -0.07(-1.76%) |
Oct 03, 2011 | 4.058 | 4.084 | 3.890 | 3.890 | 157,948 | -0.20(-4.83%) |
Sep 30, 2011 | 4.232 | 4.240 | 4.061 | 4.088 | 114,561 | -0.16(-3.75%) |
Sep 29, 2011 | 4.327 | 4.399 | 4.213 | 4.247 | 102,855 | -0.04(-0.97%) |
Sep 28, 2011 | 4.380 | 4.403 | 4.278 | 4.289 | 82,152 | -0.11(-2.50%) |
Sep 27, 2011 | 4.410 | 4.479 | 4.350 | 4.399 | 155,635 | +0.07(+1.67%) |
Sep 26, 2011 | 4.270 | 4.327 | 4.175 | 4.327 | 83,794 | +0.13(+2.98%) |
Sep 23, 2011 | 4.152 | 4.225 | 4.152 | 4.202 | 76,211 | +0.03(+0.82%) |
Sep 22, 2011 | 4.198 | 4.243 | 4.118 | 4.168 | 170,787 | -0.11(-2.57%) |
Sep 21, 2011 | 4.365 | 4.373 | 4.278 | 4.278 | 62,714 | -0.07(-1.66%) |
Sep 20, 2011 | 4.365 | 4.380 | 4.327 | 4.350 | 52,120 | +0.02(+0.53%) |
Sep 19, 2011 | 4.380 | 4.384 | 4.308 | 4.327 | 98,466 | -0.08(-1.72%) |
Sep 16, 2011 | 4.490 | 4.509 | 4.384 | 4.403 | 71,551 | -0.05(-1.19%) |
Sep 15, 2011 | 4.441 | 4.471 | 4.403 | 4.456 | 57,413 | +0.03(+0.69%) |
Sep 14, 2011 | 4.433 | 4.448 | 4.338 | 4.426 | 103,532 | -0.01(-0.15%) |
Sep 13, 2011 | 4.417 | 4.432 | 4.382 | 4.432 | 75,812 | +0.05(+1.06%) |
Sep 12, 2011 | 4.301 | 4.386 | 4.301 | 4.386 | 46,744 | +0.05(+1.09%) |
Sep 09, 2011 | 4.466 | 4.466 | 4.316 | 4.338 | 99,203 | -0.14(-3.19%) |
Sep 08, 2011 | 4.470 | 4.545 | 4.470 | 4.481 | 92,580 | -0.03(-0.75%) |
Sep 07, 2011 | 4.496 | 4.553 | 4.447 | 4.515 | 115,548 | +0.10(+2.21%) |
Sep 06, 2011 | 4.474 | 4.511 | 4.406 | 4.417 | 122,261 | -0.15(-3.37%) |
Sep 02, 2011 | 4.617 | 4.617 | 4.556 | 4.572 | 68,806 | -0.07(-1.54%) |
Sep 01, 2011 | 4.624 | 4.681 | 4.594 | 4.643 | 94,289 | +0.02(+0.41%) |
Aug 31, 2011 | 4.673 | 4.703 | 4.617 | 4.624 | 132,714 | -0.01(-0.16%) |
Aug 30, 2011 | 4.647 | 4.658 | 4.572 | 4.632 | 84,056 | -0.02(-0.49%) |
Aug 29, 2011 | 4.553 | 4.654 | 4.534 | 4.654 | 118,565 | +0.15(+3.43%) |
Aug 26, 2011 | 4.425 | 4.564 | 4.425 | 4.500 | 143,624 | +0.03(+0.76%) |
Aug 25, 2011 | 4.526 | 4.545 | 4.436 | 4.466 | 178,494 | -0.03(-0.67%) |
Aug 24, 2011 | 4.515 | 4.515 | 4.426 | 4.496 | 176,256 | +0.04(+0.93%) |
Aug 23, 2011 | 4.383 | 4.455 | 4.346 | 4.455 | 162,893 | +0.13(+3.05%) |
Aug 22, 2011 | 4.357 | 4.376 | 4.259 | 4.323 | 127,463 | +0.09(+2.04%) |
Aug 19, 2011 | 4.192 | 4.286 | 4.173 | 4.237 | 106,023 | +0.02(+0.45%) |
Aug 18, 2011 | 4.282 | 4.282 | 4.207 | 4.218 | 132,446 | -0.17(-3.94%) |
Aug 17, 2011 | 4.436 | 4.511 | 4.357 | 4.391 | 144,738 | +0.00(+0.00%) |
Aug 16, 2011 | 4.410 | 4.417 | 4.319 | 4.391 | 226,860 | -0.01(-0.17%) |
Aug 15, 2011 | 4.301 | 4.432 | 4.267 | 4.398 | 220,976 | +0.15(+3.45%) |
Aug 12, 2011 | 4.240 | 4.274 | 4.169 | 4.252 | 196,532 | +0.05(+1.16%) |
Aug 11, 2011 | 4.101 | 4.233 | 4.052 | 4.203 | 193,128 | +0.17(+4.30%) |
Aug 10, 2011 | 4.033 | 4.112 | 3.985 | 4.030 | 147,725 | -0.01(-0.16%) |
Aug 09, 2011 | 4.144 | 4.100 | 3.697 | 4.036 | 275,414 | +0.19(+4.84%) |
Aug 08, 2011 | 4.144 | 4.297 | 3.813 | 3.850 | 485,660 | -0.47(-10.95%) |
Aug 05, 2011 | 4.342 | 4.547 | 4.200 | 4.323 | 321,186 | -0.05(-1.19%) |
Aug 04, 2011 | 4.510 | 4.521 | 4.357 | 4.375 | 218,319 | -0.16(-3.53%) |
Aug 03, 2011 | 4.599 | 4.599 | 4.491 | 4.536 | 186,403 | +0.00(+0.08%) |
Aug 02, 2011 | 4.603 | 4.614 | 4.510 | 4.532 | 149,580 | -0.06(-1.30%) |