Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.505 | 4.505 | 4.425 | 4.425 | 956,030 | -0.05(-1.22%) |
Aug 30, 2012 | 4.476 | 4.488 | 4.450 | 4.480 | 772,943 | +0.02(+0.38%) |
Aug 29, 2012 | 4.476 | 4.476 | 4.442 | 4.463 | 981,754 | +0.04(+0.90%) |
Aug 27, 2012 | 4.427 | 4.453 | 4.411 | 4.423 | 715,941 | -0.02(-0.38%) |
Aug 24, 2012 | 4.415 | 4.440 | 4.398 | 4.440 | 863,060 | +0.03(+0.57%) |
Aug 23, 2012 | 4.415 | 4.440 | 4.348 | 4.415 | 1,087,917 | +0.03(+0.67%) |
Aug 22, 2012 | 4.436 | 4.444 | 4.352 | 4.385 | 1,373,738 | -0.05(-1.23%) |
Aug 21, 2012 | 4.452 | 4.461 | 4.402 | 4.440 | 1,930,882 | -0.11(-2.48%) |
Aug 20, 2012 | 4.544 | 4.574 | 4.519 | 4.553 | 970,899 | +0.03(+0.74%) |
Aug 17, 2012 | 4.524 | 4.549 | 4.498 | 4.519 | 1,595,921 | +0.02(+0.47%) |
Aug 16, 2012 | 4.448 | 4.507 | 4.448 | 4.498 | 1,153,725 | +0.03(+0.75%) |
Aug 15, 2012 | 4.536 | 4.536 | 4.452 | 4.465 | 1,729,657 | -0.08(-1.84%) |
Aug 14, 2012 | 4.616 | 4.616 | 4.544 | 4.549 | 1,510,899 | -0.04(-0.91%) |
Aug 13, 2012 | 4.603 | 4.641 | 4.582 | 4.590 | 1,103,691 | +0.00(+0.09%) |
Aug 10, 2012 | 4.578 | 4.628 | 4.498 | 4.586 | 1,980,858 | -0.05(-1.17%) |
Aug 09, 2012 | 4.666 | 4.737 | 4.641 | 4.641 | 803,859 | +0.01(+0.27%) |
Aug 08, 2012 | 4.729 | 4.745 | 4.611 | 4.628 | 1,116,025 | -0.12(-2.60%) |
Aug 07, 2012 | 4.791 | 4.794 | 4.741 | 4.752 | 778,901 | -0.02(-0.39%) |
Aug 06, 2012 | 4.737 | 4.775 | 4.729 | 4.770 | 578,802 | +0.02(+0.35%) |
Aug 03, 2012 | 4.724 | 4.791 | 4.687 | 4.754 | 670,426 | +0.05(+1.07%) |
Aug 02, 2012 | 4.674 | 4.730 | 4.674 | 4.703 | 711,240 | +0.00(+0.00%) |
Aug 01, 2012 | 4.683 | 4.729 | 4.649 | 4.703 | 642,791 | +0.03(+0.63%) |
Jul 31, 2012 | 4.632 | 4.695 | 4.632 | 4.674 | 995,066 | +0.04(+0.90%) |
Jul 30, 2012 | 4.779 | 4.791 | 4.561 | 4.632 | 2,416,683 | -0.16(-3.32%) |
Jul 27, 2012 | 4.842 | 4.846 | 4.791 | 4.791 | 557,839 | -0.01(-0.30%) |
Jul 26, 2012 | 4.789 | 4.827 | 4.789 | 4.806 | 673,077 | +0.00(+0.09%) |
Jul 25, 2012 | 4.818 | 4.823 | 4.769 | 4.802 | 868,428 | +0.00(+0.09%) |
Jul 24, 2012 | 4.823 | 4.827 | 4.785 | 4.798 | 750,414 | -0.03(-0.60%) |
Jul 23, 2012 | 4.764 | 4.827 | 4.764 | 4.827 | 805,480 | +0.03(+0.69%) |
Jul 20, 2012 | 4.818 | 4.818 | 4.764 | 4.793 | 774,408 | +0.02(+0.35%) |
Jul 19, 2012 | 4.818 | 4.818 | 4.777 | 4.777 | 652,945 | -0.02(-0.35%) |
Jul 18, 2012 | 4.777 | 4.818 | 4.764 | 4.793 | 879,707 | +0.01(+0.17%) |
Jul 17, 2012 | 4.769 | 4.785 | 4.756 | 4.785 | 687,410 | +0.02(+0.52%) |
Jul 16, 2012 | 4.793 | 4.793 | 4.723 | 4.760 | 1,037,810 | +0.02(+0.35%) |
Jul 13, 2012 | 4.723 | 4.744 | 4.719 | 4.744 | 403,802 | +0.01(+0.26%) |
Jul 12, 2012 | 4.719 | 4.744 | 4.719 | 4.731 | 776,905 | +0.02(+0.53%) |
Jul 11, 2012 | 4.723 | 4.744 | 4.685 | 4.706 | 626,122 | -0.02(-0.53%) |
Jul 10, 2012 | 4.714 | 4.740 | 4.710 | 4.731 | 884,124 | +0.02(+0.44%) |
Jul 09, 2012 | 4.677 | 4.710 | 4.677 | 4.710 | 760,750 | +0.04(+0.80%) |
Jul 06, 2012 | 4.656 | 4.685 | 4.656 | 4.673 | 446,649 | -0.01(-0.18%) |
Jul 05, 2012 | 4.669 | 4.681 | 4.648 | 4.681 | 511,730 | +0.02(+0.36%) |
Jul 03, 2012 | 4.660 | 4.665 | 4.644 | 4.665 | 252,707 | +0.01(+0.27%) |
Jul 02, 2012 | 4.660 | 4.660 | 4.635 | 4.652 | 452,086 | +0.02(+0.54%) |
Jun 29, 2012 | 4.665 | 4.665 | 4.623 | 4.627 | 649,061 | +0.00(+0.09%) |
Jun 28, 2012 | 4.640 | 4.665 | 4.615 | 4.623 | 502,689 | -0.01(-0.18%) |
Jun 27, 2012 | 4.665 | 4.681 | 4.627 | 4.631 | 578,713 | -0.01(-0.31%) |
Jun 26, 2012 | 4.633 | 4.650 | 4.621 | 4.646 | 564,603 | +0.01(+0.12%) |
Jun 25, 2012 | 4.621 | 4.654 | 4.596 | 4.640 | 601,169 | +0.00(+0.05%) |
Jun 22, 2012 | 4.609 | 4.650 | 4.609 | 4.638 | 371,910 | +0.02(+0.36%) |
Jun 21, 2012 | 4.654 | 4.654 | 4.596 | 4.621 | 573,525 | -0.02(-0.53%) |
Jun 20, 2012 | 4.621 | 4.654 | 4.592 | 4.646 | 631,880 | +0.00(+0.00%) |
Jun 19, 2012 | 4.609 | 4.654 | 4.609 | 4.646 | 794,094 | +0.03(+0.63%) |
Jun 18, 2012 | 4.592 | 4.629 | 4.571 | 4.617 | 571,654 | +0.02(+0.34%) |
Jun 15, 2012 | 4.621 | 4.629 | 4.596 | 4.601 | 529,662 | +0.00(+0.02%) |
Jun 14, 2012 | 4.600 | 4.625 | 4.584 | 4.600 | 571,616 | +0.00(+0.09%) |
Jun 13, 2012 | 4.580 | 4.609 | 4.551 | 4.596 | 610,236 | +0.05(+1.00%) |
Jun 12, 2012 | 4.575 | 4.629 | 4.542 | 4.551 | 663,935 | -0.05(-0.99%) |
Jun 11, 2012 | 4.613 | 4.621 | 4.551 | 4.596 | 820,476 | +0.02(+0.54%) |
Jun 08, 2012 | 4.534 | 4.571 | 4.509 | 4.571 | 513,449 | +0.05(+1.10%) |
Jun 07, 2012 | 4.497 | 4.530 | 4.493 | 4.522 | 490,084 | +0.02(+0.37%) |
Jun 06, 2012 | 4.489 | 4.518 | 4.480 | 4.505 | 641,677 | +0.03(+0.65%) |
Jun 05, 2012 | 4.480 | 4.492 | 4.451 | 4.476 | 540,423 | +0.00(+0.00%) |
Jun 04, 2012 | 4.530 | 4.530 | 4.439 | 4.476 | 548,359 | -0.03(-0.64%) |
Jun 01, 2012 | 4.455 | 4.522 | 4.427 | 4.505 | 704,721 | +0.04(+0.93%) |
May 31, 2012 | 4.480 | 4.505 | 4.447 | 4.464 | 394,422 | +0.00(+0.09%) |
May 30, 2012 | 4.493 | 4.506 | 4.443 | 4.460 | 713,213 | -0.07(-1.55%) |
May 29, 2012 | 4.493 | 4.530 | 4.472 | 4.530 | 906,685 | +0.05(+1.06%) |
May 25, 2012 | 4.499 | 4.499 | 4.470 | 4.482 | 626,948 | -0.01(-0.27%) |
May 24, 2012 | 4.499 | 4.503 | 4.474 | 4.495 | 567,095 | -0.00(-0.09%) |
May 23, 2012 | 4.478 | 4.499 | 4.470 | 4.499 | 575,456 | +0.00(+0.09%) |
May 22, 2012 | 4.470 | 4.503 | 4.462 | 4.495 | 766,883 | +0.04(+0.83%) |
May 21, 2012 | 4.454 | 4.478 | 4.449 | 4.458 | 562,652 | -0.00(-0.09%) |
May 18, 2012 | 4.482 | 4.482 | 4.449 | 4.462 | 500,949 | -0.02(-0.46%) |
May 17, 2012 | 4.462 | 4.503 | 4.449 | 4.482 | 633,107 | +0.00(+0.00%) |
May 16, 2012 | 4.482 | 4.491 | 4.449 | 4.482 | 509,638 | +0.00(+0.00%) |
May 15, 2012 | 4.454 | 4.499 | 4.441 | 4.482 | 553,733 | +0.06(+1.40%) |
May 14, 2012 | 4.433 | 4.458 | 4.384 | 4.421 | 617,972 | -0.04(-0.92%) |
May 11, 2012 | 4.474 | 4.503 | 4.449 | 4.462 | 701,542 | -0.03(-0.64%) |
May 10, 2012 | 4.441 | 4.507 | 4.425 | 4.491 | 1,043,112 | +0.10(+2.34%) |
May 09, 2012 | 4.400 | 4.421 | 4.380 | 4.388 | 696,090 | -0.03(-0.74%) |
May 08, 2012 | 4.425 | 4.433 | 4.375 | 4.421 | 620,774 | -0.02(-0.46%) |
May 07, 2012 | 4.404 | 4.458 | 4.363 | 4.441 | 720,911 | +0.05(+1.12%) |
May 04, 2012 | 4.417 | 4.433 | 4.380 | 4.392 | 414,950 | -0.01(-0.28%) |
May 03, 2012 | 4.400 | 4.429 | 4.382 | 4.404 | 460,745 | +0.02(+0.37%) |
May 02, 2012 | 4.371 | 4.429 | 4.359 | 4.388 | 773,974 | -0.01(-0.24%) |
May 01, 2012 | 4.445 | 4.449 | 4.380 | 4.398 | 719,522 | -0.04(-0.92%) |
Apr 30, 2012 | 4.400 | 4.458 | 4.388 | 4.439 | 718,525 | +0.03(+0.70%) |
Apr 27, 2012 | 4.437 | 4.458 | 4.404 | 4.408 | 563,217 | -0.04(-0.92%) |
Apr 26, 2012 | 4.462 | 4.466 | 4.384 | 4.449 | 930,051 | -0.01(-0.32%) |
Apr 25, 2012 | 4.427 | 4.488 | 4.427 | 4.464 | 623,845 | +0.04(+0.84%) |
Apr 24, 2012 | 4.398 | 4.431 | 4.378 | 4.427 | 633,620 | +0.01(+0.27%) |
Apr 23, 2012 | 4.354 | 4.435 | 4.354 | 4.415 | 768,661 | +0.03(+0.75%) |
Apr 20, 2012 | 4.374 | 4.407 | 4.329 | 4.382 | 739,218 | +0.05(+1.23%) |
Apr 19, 2012 | 4.288 | 4.362 | 4.272 | 4.329 | 806,604 | +0.05(+1.15%) |
Apr 18, 2012 | 4.251 | 4.292 | 4.231 | 4.280 | 662,519 | +0.04(+0.87%) |
Apr 17, 2012 | 4.239 | 4.288 | 4.223 | 4.243 | 531,438 | +0.02(+0.58%) |
Apr 16, 2012 | 4.247 | 4.268 | 4.215 | 4.219 | 489,569 | -0.04(-1.05%) |
Apr 13, 2012 | 4.223 | 4.268 | 4.206 | 4.264 | 563,512 | +0.04(+1.07%) |
Apr 12, 2012 | 4.165 | 4.219 | 4.153 | 4.219 | 545,901 | +0.07(+1.67%) |
Apr 11, 2012 | 4.165 | 4.198 | 4.133 | 4.149 | 769,046 | +0.02(+0.50%) |
Apr 10, 2012 | 4.182 | 4.227 | 4.129 | 4.129 | 1,250,540 | -0.04(-0.98%) |
Apr 09, 2012 | 4.210 | 4.223 | 4.149 | 4.170 | 890,996 | -0.04(-1.07%) |
Apr 05, 2012 | 4.219 | 4.268 | 4.190 | 4.215 | 769,515 | +0.00(+0.10%) |
Apr 04, 2012 | 4.178 | 4.231 | 4.153 | 4.210 | 867,238 | +0.05(+1.28%) |
Apr 03, 2012 | 4.239 | 4.239 | 4.129 | 4.157 | 1,289,400 | -0.06(-1.36%) |
Apr 02, 2012 | 4.129 | 4.239 | 4.129 | 4.215 | 1,327,665 | +0.09(+2.08%) |
Mar 30, 2012 | 4.157 | 4.186 | 4.116 | 4.129 | 2,101,070 | -0.04(-0.98%) |
Mar 29, 2012 | 4.247 | 4.272 | 4.145 | 4.170 | 2,052,832 | -0.09(-2.11%) |
Mar 28, 2012 | 4.362 | 4.378 | 4.259 | 4.259 | 1,212,197 | -0.12(-2.66%) |
Mar 27, 2012 | 4.283 | 4.376 | 4.283 | 4.376 | 1,136,250 | +0.07(+1.51%) |
Mar 26, 2012 | 4.392 | 4.408 | 4.311 | 4.311 | 1,026,632 | -0.08(-1.85%) |
Mar 23, 2012 | 4.287 | 4.404 | 4.283 | 4.392 | 850,632 | +0.09(+1.98%) |
Mar 22, 2012 | 4.230 | 4.339 | 4.226 | 4.307 | 1,181,063 | +0.06(+1.34%) |
Mar 21, 2012 | 4.230 | 4.278 | 4.218 | 4.250 | 1,702,330 | -0.00(-0.10%) |
Mar 20, 2012 | 4.254 | 4.339 | 4.112 | 4.254 | 3,846,018 | -0.09(-1.97%) |
Mar 19, 2012 | 4.486 | 4.486 | 4.331 | 4.339 | 2,950,014 | -0.17(-3.87%) |
Mar 16, 2012 | 4.522 | 4.547 | 4.514 | 4.514 | 1,186,064 | -0.01(-0.27%) |
Mar 15, 2012 | 4.522 | 4.538 | 4.502 | 4.526 | 862,182 | +0.00(+0.09%) |
Mar 14, 2012 | 4.563 | 4.567 | 4.516 | 4.522 | 872,893 | -0.04(-0.89%) |
Mar 13, 2012 | 4.608 | 4.624 | 4.555 | 4.563 | 894,160 | -0.01(-0.27%) |
Mar 12, 2012 | 4.608 | 4.624 | 4.547 | 4.575 | 877,483 | +0.01(+0.18%) |
Mar 09, 2012 | 4.551 | 4.571 | 4.534 | 4.567 | 606,605 | +0.04(+0.81%) |
Mar 08, 2012 | 4.555 | 4.571 | 4.526 | 4.530 | 430,260 | -0.03(-0.62%) |
Mar 07, 2012 | 4.510 | 4.567 | 4.500 | 4.559 | 556,998 | +0.06(+1.26%) |
Mar 06, 2012 | 4.571 | 4.571 | 4.482 | 4.502 | 1,035,189 | -0.06(-1.34%) |
Mar 05, 2012 | 4.567 | 4.591 | 4.559 | 4.563 | 626,371 | -0.02(-0.36%) |
Mar 02, 2012 | 4.604 | 4.608 | 4.567 | 4.579 | 614,412 | -0.01(-0.18%) |
Mar 01, 2012 | 4.599 | 4.604 | 4.583 | 4.587 | 496,008 | -0.02(-0.35%) |
Feb 29, 2012 | 4.612 | 4.628 | 4.575 | 4.604 | 701,072 | +0.00(+0.09%) |
Feb 28, 2012 | 4.604 | 4.640 | 4.591 | 4.599 | 818,617 | -0.00(-0.09%) |
Feb 27, 2012 | 4.624 | 4.628 | 4.591 | 4.604 | 734,684 | -0.01(-0.13%) |
Feb 24, 2012 | 4.597 | 4.634 | 4.593 | 4.610 | 964,690 | +0.00(+0.09%) |
Feb 23, 2012 | 4.557 | 4.610 | 4.553 | 4.606 | 715,388 | +0.05(+1.15%) |
Feb 22, 2012 | 4.549 | 4.581 | 4.545 | 4.553 | 789,503 | -0.00(-0.09%) |
Feb 21, 2012 | 4.553 | 4.581 | 4.541 | 4.557 | 925,640 | +0.00(+0.09%) |
Feb 17, 2012 | 4.541 | 4.557 | 4.537 | 4.553 | 612,784 | +0.01(+0.27%) |
Feb 16, 2012 | 4.549 | 4.553 | 4.533 | 4.541 | 588,370 | -0.01(-0.27%) |
Feb 15, 2012 | 4.549 | 4.573 | 4.529 | 4.553 | 696,203 | +0.02(+0.45%) |
Feb 14, 2012 | 4.545 | 4.549 | 4.517 | 4.533 | 746,839 | +0.00(+0.09%) |
Feb 13, 2012 | 4.565 | 4.585 | 4.529 | 4.529 | 922,944 | -0.03(-0.71%) |
Feb 10, 2012 | 4.561 | 4.585 | 4.529 | 4.561 | 1,092,607 | +0.03(+0.71%) |
Feb 09, 2012 | 4.553 | 4.557 | 4.525 | 4.529 | 715,940 | +0.01(+0.18%) |
Feb 08, 2012 | 4.545 | 4.545 | 4.517 | 4.521 | 607,645 | +0.01(+0.18%) |
Feb 07, 2012 | 4.561 | 4.561 | 4.513 | 4.513 | 828,218 | -0.00(-0.09%) |
Feb 06, 2012 | 4.533 | 4.541 | 4.501 | 4.517 | 745,173 | +0.01(+0.27%) |
Feb 03, 2012 | 4.545 | 4.569 | 4.505 | 4.505 | 1,030,695 | -0.04(-0.98%) |
Feb 02, 2012 | 4.545 | 4.569 | 4.525 | 4.549 | 548,719 | +0.01(+0.18%) |
Feb 01, 2012 | 4.505 | 4.545 | 4.505 | 4.541 | 623,190 | +0.04(+0.81%) |
Jan 31, 2012 | 4.537 | 4.549 | 4.505 | 4.505 | 666,262 | -0.04(-0.80%) |
Jan 30, 2012 | 4.545 | 4.545 | 4.509 | 4.541 | 779,748 | -0.01(-0.18%) |
Jan 27, 2012 | 4.545 | 4.585 | 4.537 | 4.549 | 899,355 | +0.01(+0.31%) |
Jan 26, 2012 | 4.543 | 4.555 | 4.531 | 4.535 | 719,249 | +0.00(+0.00%) |
Jan 25, 2012 | 4.535 | 4.547 | 4.499 | 4.535 | 818,325 | +0.02(+0.53%) |
Jan 24, 2012 | 4.555 | 4.559 | 4.475 | 4.511 | 938,386 | +0.00(+0.00%) |
Jan 23, 2012 | 4.519 | 4.563 | 4.495 | 4.511 | 1,154,481 | -0.01(-0.18%) |
Jan 20, 2012 | 4.547 | 4.567 | 4.511 | 4.519 | 999,426 | -0.02(-0.35%) |
Jan 19, 2012 | 4.495 | 4.555 | 4.483 | 4.535 | 1,090,839 | +0.04(+0.89%) |
Jan 18, 2012 | 4.479 | 4.503 | 4.463 | 4.495 | 780,409 | +0.03(+0.72%) |
Jan 17, 2012 | 4.491 | 4.491 | 4.459 | 4.463 | 993,765 | -0.03(-0.63%) |
Jan 13, 2012 | 4.475 | 4.491 | 4.459 | 4.491 | 872,093 | +0.01(+0.27%) |
Jan 12, 2012 | 4.430 | 4.487 | 4.406 | 4.479 | 1,429,479 | +0.01(+0.27%) |
Jan 11, 2012 | 4.426 | 4.491 | 4.423 | 4.467 | 1,025,846 | +0.01(+0.27%) |
Jan 10, 2012 | 4.447 | 4.479 | 4.418 | 4.455 | 1,228,076 | +0.06(+1.28%) |
Jan 09, 2012 | 4.430 | 4.442 | 4.382 | 4.398 | 672,781 | -0.00(-0.09%) |
Jan 06, 2012 | 4.406 | 4.434 | 4.382 | 4.402 | 820,193 | +0.00(+0.00%) |
Jan 05, 2012 | 4.358 | 4.402 | 4.338 | 4.402 | 691,819 | +0.06(+1.40%) |
Jan 04, 2012 | 4.362 | 4.394 | 4.318 | 4.341 | 693,940 | -0.04(-1.02%) |
Dec 30, 2011 | 4.310 | 4.394 | 4.294 | 4.386 | 878,178 | +0.09(+2.15%) |
Dec 29, 2011 | 4.434 | 4.442 | 4.161 | 4.294 | 3,781,352 | -0.16(-3.61%) |
Dec 28, 2011 | 4.455 | 4.459 | 4.382 | 4.455 | 953,762 | +0.00(+0.05%) |
Dec 27, 2011 | 4.393 | 4.465 | 4.365 | 4.453 | 1,139,817 | +0.08(+1.83%) |
Dec 23, 2011 | 4.381 | 4.409 | 4.365 | 4.373 | 1,000,856 | -0.04(-0.82%) |
Dec 21, 2011 | 4.381 | 4.425 | 4.369 | 4.409 | 876,929 | +0.03(+0.64%) |
Dec 20, 2011 | 4.409 | 4.465 | 4.377 | 4.381 | 1,031,097 | -0.02(-0.45%) |
Dec 19, 2011 | 4.413 | 4.441 | 4.397 | 4.401 | 753,404 | -0.02(-0.45%) |
Dec 16, 2011 | 4.401 | 4.437 | 4.381 | 4.421 | 1,077,855 | +0.04(+0.82%) |
Dec 15, 2011 | 4.385 | 4.405 | 4.369 | 4.385 | 1,118,070 | +0.01(+0.27%) |
Dec 14, 2011 | 4.377 | 4.385 | 4.333 | 4.373 | 741,139 | +0.00(+0.00%) |
Dec 13, 2011 | 4.373 | 4.390 | 4.329 | 4.373 | 1,010,500 | +0.02(+0.55%) |
Dec 12, 2011 | 4.369 | 4.393 | 4.329 | 4.349 | 1,234,358 | -0.04(-0.91%) |
Dec 09, 2011 | 4.373 | 4.393 | 4.357 | 4.389 | 1,023,940 | -0.00(-0.09%) |
Dec 08, 2011 | 4.369 | 4.393 | 4.349 | 4.393 | 676,633 | +0.03(+0.73%) |
Dec 07, 2011 | 4.365 | 4.381 | 4.341 | 4.361 | 786,374 | +0.00(+0.09%) |
Dec 06, 2011 | 4.353 | 4.361 | 4.313 | 4.357 | 746,084 | +0.00(+0.09%) |
Dec 05, 2011 | 4.297 | 4.361 | 4.297 | 4.353 | 857,524 | +0.04(+1.02%) |
Dec 02, 2011 | 4.361 | 4.361 | 4.293 | 4.309 | 847,642 | -0.04(-0.83%) |
Dec 01, 2011 | 4.285 | 4.385 | 4.278 | 4.345 | 1,280,788 | +0.06(+1.30%) |
Nov 30, 2011 | 4.261 | 4.299 | 4.249 | 4.289 | 944,943 | +0.05(+1.13%) |
Nov 29, 2011 | 4.261 | 4.262 | 4.233 | 4.241 | 790,284 | +0.01(+0.19%) |
Nov 28, 2011 | 4.273 | 4.281 | 4.221 | 4.233 | 709,426 | +0.03(+0.71%) |
Nov 25, 2011 | 4.207 | 4.234 | 4.195 | 4.203 | 458,341 | -0.01(-0.19%) |
Nov 23, 2011 | 4.239 | 4.247 | 4.207 | 4.211 | 627,693 | -0.04(-0.84%) |
Nov 22, 2011 | 4.286 | 4.286 | 4.231 | 4.247 | 713,127 | -0.04(-1.02%) |
Nov 21, 2011 | 4.223 | 4.290 | 4.191 | 4.290 | 1,186,770 | +0.02(+0.56%) |
Nov 18, 2011 | 4.227 | 4.266 | 4.219 | 4.266 | 736,146 | +0.03(+0.75%) |
Nov 17, 2011 | 4.239 | 4.251 | 4.195 | 4.235 | 969,301 | +0.02(+0.51%) |
Nov 16, 2011 | 4.247 | 4.298 | 4.211 | 4.213 | 1,328,615 | -0.02(-0.51%) |
Nov 15, 2011 | 4.306 | 4.314 | 4.235 | 4.235 | 940,884 | -0.07(-1.66%) |
Nov 14, 2011 | 4.298 | 4.318 | 4.266 | 4.306 | 744,869 | +0.01(+0.28%) |
Nov 11, 2011 | 4.290 | 4.306 | 4.255 | 4.294 | 912,737 | +0.01(+0.28%) |
Nov 10, 2011 | 4.247 | 4.298 | 4.247 | 4.282 | 1,381,041 | +0.06(+1.41%) |
Nov 09, 2011 | 4.207 | 4.243 | 4.167 | 4.223 | 993,898 | -0.01(-0.19%) |
Nov 08, 2011 | 4.239 | 4.259 | 4.215 | 4.231 | 876,305 | -0.02(-0.37%) |
Nov 07, 2011 | 4.239 | 4.247 | 4.191 | 4.247 | 719,398 | +0.03(+0.66%) |
Nov 04, 2011 | 4.211 | 4.231 | 4.179 | 4.219 | 483,555 | -0.03(-0.65%) |
Nov 03, 2011 | 4.235 | 4.247 | 4.155 | 4.247 | 1,103,443 | +0.03(+0.66%) |
Nov 02, 2011 | 4.175 | 4.243 | 4.171 | 4.219 | 833,143 | +0.06(+1.43%) |
Nov 01, 2011 | 4.163 | 4.191 | 4.108 | 4.159 | 1,051,245 | -0.03(-0.76%) |
Oct 31, 2011 | 4.215 | 4.223 | 4.147 | 4.191 | 734,836 | -0.04(-1.03%) |
Oct 28, 2011 | 4.215 | 4.243 | 4.175 | 4.235 | 799,088 | +0.04(+1.04%) |
Oct 27, 2011 | 4.266 | 4.266 | 4.183 | 4.191 | 1,394,537 | +0.03(+0.72%) |
Oct 26, 2011 | 4.118 | 4.213 | 4.102 | 4.161 | 816,530 | +0.05(+1.25%) |
Oct 25, 2011 | 4.213 | 4.220 | 4.106 | 4.110 | 1,350,889 | -0.13(-2.98%) |
Oct 24, 2011 | 4.059 | 4.280 | 4.059 | 4.236 | 2,981,800 | +0.15(+3.77%) |
Oct 21, 2011 | 4.086 | 4.098 | 4.043 | 4.082 | 711,912 | +0.03(+0.78%) |
Oct 20, 2011 | 4.023 | 4.122 | 4.023 | 4.051 | 990,853 | +0.03(+0.69%) |
Oct 19, 2011 | 4.023 | 4.043 | 4.003 | 4.023 | 663,767 | +0.00(+0.10%) |
Oct 18, 2011 | 3.996 | 4.027 | 3.996 | 4.019 | 625,824 | +0.02(+0.39%) |
Oct 17, 2011 | 4.015 | 4.023 | 3.968 | 4.003 | 843,085 | -0.02(-0.49%) |
Oct 14, 2011 | 4.011 | 4.023 | 3.968 | 4.023 | 849,078 | +0.03(+0.79%) |
Oct 13, 2011 | 3.972 | 4.015 | 3.964 | 3.992 | 781,059 | +0.00(+0.10%) |
Oct 12, 2011 | 4.007 | 4.023 | 3.964 | 3.988 | 815,627 | -0.02(-0.49%) |
Oct 11, 2011 | 4.000 | 4.019 | 3.976 | 4.007 | 937,303 | +0.01(+0.30%) |
Oct 10, 2011 | 3.913 | 4.023 | 3.913 | 3.996 | 2,324,964 | +0.09(+2.32%) |
Oct 07, 2011 | 3.929 | 3.940 | 3.905 | 3.905 | 447,756 | -0.03(-0.70%) |
Oct 06, 2011 | 3.928 | 3.936 | 3.917 | 3.933 | 610,417 | +0.00(+0.10%) |
Oct 05, 2011 | 3.885 | 3.940 | 3.866 | 3.929 | 944,585 | +0.05(+1.22%) |
Oct 04, 2011 | 3.905 | 3.909 | 3.806 | 3.881 | 1,357,001 | -0.02(-0.61%) |
Oct 03, 2011 | 3.926 | 3.944 | 3.865 | 3.905 | 930,159 | -0.04(-1.00%) |
Sep 30, 2011 | 3.925 | 3.944 | 3.897 | 3.944 | 673,852 | +0.02(+0.50%) |
Sep 29, 2011 | 3.944 | 3.968 | 3.901 | 3.925 | 817,630 | +0.00(+0.10%) |
Sep 28, 2011 | 3.933 | 4.000 | 3.917 | 3.921 | 1,269,078 | -0.00(-0.05%) |
Sep 27, 2011 | 3.930 | 3.985 | 3.915 | 3.923 | 1,142,869 | +0.01(+0.30%) |
Sep 26, 2011 | 3.978 | 3.981 | 3.880 | 3.911 | 1,776,665 | -0.06(-1.58%) |
Sep 23, 2011 | 3.919 | 3.985 | 3.919 | 3.974 | 813,696 | +0.04(+0.90%) |
Sep 22, 2011 | 3.966 | 3.978 | 3.919 | 3.938 | 1,227,473 | -0.05(-1.18%) |
Sep 21, 2011 | 3.989 | 3.989 | 3.970 | 3.985 | 662,356 | -0.00(-0.10%) |
Sep 20, 2011 | 3.974 | 3.989 | 3.962 | 3.989 | 802,013 | +0.02(+0.39%) |
Sep 19, 2011 | 3.950 | 3.989 | 3.945 | 3.974 | 921,422 | +0.00(+0.10%) |
Sep 16, 2011 | 3.954 | 3.981 | 3.946 | 3.970 | 860,509 | +0.02(+0.60%) |
Sep 15, 2011 | 3.950 | 3.954 | 3.938 | 3.946 | 667,776 | +0.01(+0.30%) |
Sep 14, 2011 | 3.946 | 3.958 | 3.930 | 3.934 | 1,262,293 | -0.00(-0.10%) |
Sep 13, 2011 | 3.930 | 3.958 | 3.923 | 3.938 | 1,176,947 | +0.00(+0.00%) |
Sep 12, 2011 | 3.919 | 3.950 | 3.911 | 3.938 | 1,250,767 | +0.00(+0.00%) |
Sep 09, 2011 | 3.903 | 3.938 | 3.895 | 3.938 | 682,924 | +0.02(+0.50%) |
Sep 08, 2011 | 3.907 | 3.919 | 3.899 | 3.919 | 647,588 | +0.00(+0.10%) |
Sep 07, 2011 | 3.915 | 3.915 | 3.891 | 3.915 | 637,911 | +0.01(+0.20%) |
Sep 06, 2011 | 3.868 | 3.907 | 3.840 | 3.907 | 666,944 | -0.00(-0.10%) |
Sep 02, 2011 | 3.887 | 3.919 | 3.860 | 3.911 | 545,608 | +0.02(+0.40%) |