Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.831 | 4.891 | 4.831 | 4.863 | 107,064 | +0.05(+1.00%) |
Aug 30, 2012 | 4.887 | 4.887 | 4.815 | 4.815 | 184,296 | -0.06(-1.15%) |
Aug 29, 2012 | 4.847 | 4.895 | 4.847 | 4.871 | 140,445 | -0.07(-1.46%) |
Aug 27, 2012 | 4.991 | 4.991 | 4.935 | 4.943 | 170,134 | -0.05(-0.96%) |
Aug 24, 2012 | 5.016 | 5.016 | 4.967 | 4.991 | 123,872 | -0.01(-0.16%) |
Aug 23, 2012 | 4.991 | 5.056 | 4.935 | 4.999 | 200,909 | +0.00(+0.00%) |
Aug 22, 2012 | 5.096 | 5.168 | 4.951 | 4.999 | 272,739 | -0.10(-1.89%) |
Aug 21, 2012 | 5.221 | 5.221 | 5.057 | 5.096 | 487,771 | -0.04(-0.76%) |
Aug 20, 2012 | 5.135 | 5.198 | 5.119 | 5.135 | 480,523 | +0.00(+0.00%) |
Aug 17, 2012 | 5.041 | 5.174 | 5.010 | 5.135 | 344,382 | +0.13(+2.50%) |
Aug 16, 2012 | 4.970 | 5.049 | 4.923 | 5.010 | 310,734 | +0.04(+0.79%) |
Aug 15, 2012 | 4.876 | 5.017 | 4.876 | 4.970 | 246,862 | +0.12(+2.42%) |
Aug 14, 2012 | 4.727 | 4.892 | 4.727 | 4.853 | 202,280 | +0.13(+2.65%) |
Aug 13, 2012 | 4.814 | 4.814 | 4.727 | 4.727 | 234,420 | -0.04(-0.82%) |
Aug 10, 2012 | 4.806 | 4.825 | 4.743 | 4.767 | 161,537 | -0.04(-0.82%) |
Aug 09, 2012 | 4.782 | 4.861 | 4.743 | 4.806 | 240,329 | +0.03(+0.66%) |
Aug 08, 2012 | 4.798 | 4.821 | 4.751 | 4.774 | 208,076 | -0.01(-0.16%) |
Aug 07, 2012 | 4.821 | 4.861 | 4.743 | 4.782 | 350,902 | -0.01(-0.16%) |
Aug 06, 2012 | 4.782 | 4.790 | 4.719 | 4.790 | 170,335 | +0.09(+2.00%) |
Aug 03, 2012 | 4.767 | 4.798 | 4.696 | 4.696 | 190,638 | -0.04(-0.83%) |
Aug 02, 2012 | 4.759 | 4.814 | 4.704 | 4.735 | 123,181 | +0.00(+0.00%) |
Aug 01, 2012 | 4.688 | 4.798 | 4.688 | 4.735 | 71,092 | +0.06(+1.34%) |
Jul 31, 2012 | 4.767 | 4.798 | 4.665 | 4.672 | 101,536 | -0.06(-1.32%) |
Jul 30, 2012 | 4.774 | 4.782 | 4.722 | 4.735 | 75,878 | -0.02(-0.49%) |
Jul 27, 2012 | 4.649 | 4.782 | 4.618 | 4.759 | 161,023 | +0.08(+1.67%) |
Jul 26, 2012 | 4.743 | 4.774 | 4.625 | 4.680 | 196,847 | -0.01(-0.17%) |
Jul 25, 2012 | 4.814 | 4.814 | 4.665 | 4.688 | 187,838 | -0.03(-0.66%) |
Jul 24, 2012 | 4.727 | 4.764 | 4.704 | 4.719 | 88,017 | -0.01(-0.17%) |
Jul 23, 2012 | 4.782 | 4.790 | 4.704 | 4.727 | 141,370 | -0.07(-1.47%) |
Jul 20, 2012 | 4.876 | 4.892 | 4.798 | 4.798 | 118,764 | -0.09(-1.92%) |
Jul 19, 2012 | 4.970 | 4.970 | 4.861 | 4.892 | 82,425 | +0.01(+0.16%) |
Jul 18, 2012 | 4.900 | 4.994 | 4.884 | 4.884 | 81,400 | -0.02(-0.32%) |
Jul 17, 2012 | 4.986 | 5.017 | 4.868 | 4.900 | 122,372 | -0.08(-1.57%) |
Jul 16, 2012 | 4.978 | 5.041 | 4.939 | 4.978 | 102,781 | -0.01(-0.16%) |
Jul 13, 2012 | 4.947 | 5.025 | 4.947 | 4.986 | 73,651 | +0.03(+0.63%) |
Jul 12, 2012 | 4.915 | 4.978 | 4.915 | 4.955 | 111,571 | +0.03(+0.64%) |
Jul 11, 2012 | 4.892 | 4.970 | 4.884 | 4.923 | 110,886 | +0.02(+0.32%) |
Jul 10, 2012 | 4.853 | 4.939 | 4.853 | 4.908 | 95,759 | +0.05(+1.13%) |
Jul 09, 2012 | 4.884 | 4.915 | 4.845 | 4.853 | 70,270 | -0.07(-1.43%) |
Jul 06, 2012 | 4.876 | 4.955 | 4.821 | 4.923 | 114,203 | +0.02(+0.32%) |
Jul 05, 2012 | 4.821 | 4.915 | 4.821 | 4.908 | 126,344 | +0.03(+0.64%) |
Jul 03, 2012 | 4.759 | 4.876 | 4.751 | 4.876 | 120,681 | +0.09(+1.80%) |
Jul 02, 2012 | 4.814 | 4.814 | 4.649 | 4.790 | 132,378 | -0.05(-0.97%) |
Jun 29, 2012 | 4.821 | 4.837 | 4.704 | 4.837 | 159,040 | +0.10(+2.15%) |
Jun 28, 2012 | 4.743 | 4.790 | 4.712 | 4.735 | 58,724 | -0.01(-0.17%) |
Jun 27, 2012 | 4.719 | 4.750 | 4.696 | 4.743 | 81,049 | +0.04(+0.83%) |
Jun 26, 2012 | 4.735 | 4.767 | 4.704 | 4.704 | 73,694 | -0.05(-1.15%) |
Jun 25, 2012 | 4.798 | 4.829 | 4.688 | 4.759 | 169,384 | -0.02(-0.33%) |
Jun 22, 2012 | 4.790 | 4.837 | 4.751 | 4.774 | 80,106 | -0.02(-0.49%) |
Jun 21, 2012 | 4.790 | 4.829 | 4.688 | 4.798 | 175,087 | +0.01(+0.16%) |
Jun 20, 2012 | 4.829 | 4.891 | 4.782 | 4.790 | 101,830 | -0.08(-1.61%) |
Jun 19, 2012 | 4.759 | 4.900 | 4.743 | 4.868 | 148,711 | +0.13(+2.64%) |
Jun 18, 2012 | 4.861 | 4.900 | 4.688 | 4.743 | 189,709 | -0.11(-2.26%) |
Jun 15, 2012 | 4.743 | 4.853 | 4.704 | 4.853 | 133,749 | +0.13(+2.65%) |
Jun 14, 2012 | 4.727 | 4.782 | 4.672 | 4.727 | 284,105 | -0.02(-0.50%) |
Jun 13, 2012 | 4.798 | 4.853 | 4.719 | 4.751 | 179,584 | -0.05(-1.14%) |
Jun 12, 2012 | 4.845 | 4.892 | 4.798 | 4.806 | 115,365 | -0.04(-0.81%) |
Jun 11, 2012 | 5.025 | 5.088 | 4.829 | 4.845 | 170,142 | -0.16(-3.13%) |
Jun 08, 2012 | 5.025 | 5.049 | 4.971 | 5.002 | 69,784 | -0.02(-0.31%) |
Jun 07, 2012 | 5.104 | 5.159 | 4.994 | 5.017 | 165,618 | -0.02(-0.31%) |
Jun 06, 2012 | 4.931 | 5.119 | 4.931 | 5.033 | 223,880 | +0.13(+2.56%) |
Jun 05, 2012 | 4.915 | 4.986 | 4.900 | 4.908 | 99,450 | +0.00(+0.00%) |
Jun 04, 2012 | 5.025 | 5.049 | 4.900 | 4.908 | 224,389 | -0.13(-2.64%) |
Jun 01, 2012 | 5.049 | 5.072 | 4.970 | 5.041 | 145,790 | -0.05(-0.92%) |
May 31, 2012 | 5.033 | 5.119 | 4.939 | 5.088 | 203,152 | +0.08(+1.57%) |
May 30, 2012 | 5.119 | 5.135 | 5.002 | 5.010 | 135,991 | -0.13(-2.44%) |
May 29, 2012 | 5.198 | 5.260 | 5.135 | 5.135 | 200,383 | -0.05(-1.06%) |
May 25, 2012 | 5.127 | 5.253 | 5.096 | 5.190 | 260,478 | +0.08(+1.53%) |
May 24, 2012 | 5.064 | 5.143 | 5.064 | 5.111 | 251,592 | +0.05(+0.93%) |
May 23, 2012 | 5.080 | 5.080 | 4.900 | 5.064 | 235,651 | -0.02(-0.46%) |
May 22, 2012 | 5.096 | 5.174 | 5.057 | 5.088 | 205,084 | +0.04(+0.78%) |
May 21, 2012 | 4.939 | 5.088 | 4.923 | 5.049 | 135,522 | +0.10(+2.06%) |
May 18, 2012 | 5.016 | 5.043 | 4.909 | 4.947 | 360,325 | -0.06(-1.22%) |
May 17, 2012 | 4.977 | 5.046 | 4.932 | 5.008 | 261,480 | +0.05(+0.93%) |
May 16, 2012 | 5.054 | 5.161 | 4.901 | 4.962 | 220,236 | -0.09(-1.82%) |
May 15, 2012 | 5.023 | 5.085 | 5.016 | 5.054 | 189,084 | +0.05(+1.07%) |
May 14, 2012 | 5.054 | 5.108 | 5.000 | 5.000 | 150,007 | -0.06(-1.21%) |
May 11, 2012 | 5.131 | 5.131 | 5.054 | 5.062 | 152,764 | -0.10(-1.93%) |
May 10, 2012 | 5.230 | 5.230 | 5.092 | 5.161 | 211,707 | +0.00(+0.00%) |
May 09, 2012 | 5.100 | 5.230 | 4.985 | 5.161 | 427,831 | +0.20(+4.01%) |
May 08, 2012 | 4.939 | 4.977 | 4.870 | 4.962 | 235,324 | +0.02(+0.47%) |
May 07, 2012 | 5.000 | 5.003 | 4.939 | 4.939 | 146,122 | -0.09(-1.83%) |
May 04, 2012 | 5.054 | 5.091 | 4.962 | 5.031 | 201,079 | -0.05(-0.91%) |
May 03, 2012 | 5.238 | 5.238 | 5.039 | 5.077 | 243,097 | -0.08(-1.63%) |
May 02, 2012 | 5.291 | 5.299 | 5.131 | 5.161 | 222,013 | -0.15(-2.88%) |
May 01, 2012 | 5.261 | 5.360 | 5.253 | 5.314 | 403,178 | +0.07(+1.31%) |
Apr 30, 2012 | 5.146 | 5.245 | 5.131 | 5.245 | 377,016 | +0.13(+2.54%) |
Apr 27, 2012 | 5.161 | 5.169 | 5.023 | 5.115 | 224,335 | +0.00(+0.00%) |
Apr 26, 2012 | 5.062 | 5.146 | 5.016 | 5.115 | 283,790 | +0.06(+1.21%) |
Apr 25, 2012 | 5.016 | 5.092 | 4.977 | 5.054 | 353,187 | +0.07(+1.38%) |
Apr 24, 2012 | 4.870 | 5.046 | 4.840 | 4.985 | 254,031 | +0.11(+2.20%) |
Apr 23, 2012 | 4.878 | 4.878 | 4.763 | 4.878 | 153,046 | -0.05(-1.09%) |
Apr 20, 2012 | 4.939 | 4.970 | 4.886 | 4.932 | 168,547 | +0.05(+0.94%) |
Apr 19, 2012 | 4.855 | 4.939 | 4.778 | 4.886 | 128,765 | +0.03(+0.63%) |
Apr 18, 2012 | 4.832 | 4.901 | 4.809 | 4.855 | 86,961 | +0.01(+0.16%) |
Apr 17, 2012 | 4.748 | 4.878 | 4.748 | 4.847 | 225,080 | +0.11(+2.43%) |
Apr 16, 2012 | 4.817 | 4.878 | 4.732 | 4.732 | 144,983 | -0.08(-1.59%) |
Apr 13, 2012 | 4.893 | 4.893 | 4.763 | 4.809 | 139,816 | -0.10(-2.03%) |
Apr 12, 2012 | 4.801 | 4.909 | 4.794 | 4.909 | 184,976 | +0.11(+2.40%) |
Apr 11, 2012 | 4.732 | 4.824 | 4.732 | 4.794 | 184,263 | +0.11(+2.29%) |
Apr 10, 2012 | 4.870 | 4.893 | 4.648 | 4.686 | 563,212 | -0.19(-3.92%) |
Apr 09, 2012 | 4.977 | 4.985 | 4.863 | 4.878 | 279,896 | -0.11(-2.15%) |
Apr 05, 2012 | 4.985 | 5.023 | 4.977 | 4.985 | 183,885 | -0.01(-0.15%) |
Apr 04, 2012 | 5.031 | 5.046 | 4.977 | 4.993 | 231,663 | -0.09(-1.81%) |
Apr 03, 2012 | 5.108 | 5.123 | 5.046 | 5.085 | 385,243 | -0.05(-0.90%) |
Apr 02, 2012 | 5.131 | 5.145 | 5.085 | 5.131 | 254,389 | +0.02(+0.30%) |
Mar 30, 2012 | 5.085 | 5.123 | 5.054 | 5.115 | 219,306 | +0.03(+0.60%) |
Mar 29, 2012 | 5.054 | 5.108 | 4.993 | 5.085 | 264,750 | +0.03(+0.61%) |
Mar 28, 2012 | 5.085 | 5.154 | 5.039 | 5.054 | 281,369 | -0.04(-0.75%) |
Mar 27, 2012 | 5.085 | 5.123 | 5.077 | 5.092 | 272,755 | -0.01(-0.15%) |
Mar 26, 2012 | 5.092 | 5.134 | 5.054 | 5.100 | 142,631 | +0.03(+0.60%) |
Mar 23, 2012 | 5.069 | 5.092 | 4.977 | 5.069 | 338,217 | -0.02(-0.45%) |
Mar 22, 2012 | 5.169 | 5.177 | 5.062 | 5.092 | 287,488 | -0.07(-1.34%) |
Mar 21, 2012 | 5.085 | 5.207 | 5.054 | 5.161 | 311,797 | +0.07(+1.35%) |
Mar 20, 2012 | 5.154 | 5.154 | 5.054 | 5.092 | 302,485 | -0.11(-2.21%) |
Mar 19, 2012 | 5.261 | 5.268 | 5.169 | 5.207 | 838,992 | -0.06(-1.16%) |
Mar 16, 2012 | 5.100 | 5.314 | 5.082 | 5.268 | 1,189,481 | +0.15(+2.84%) |
Mar 15, 2012 | 5.016 | 5.123 | 4.977 | 5.123 | 1,266,447 | +0.12(+2.45%) |
Mar 14, 2012 | 4.977 | 5.016 | 4.977 | 5.000 | 983,474 | +0.02(+0.46%) |
Mar 13, 2012 | 4.962 | 5.016 | 4.916 | 4.977 | 6,359,344 | -0.50(-9.09%) |
Mar 12, 2012 | 5.506 | 5.513 | 5.437 | 5.475 | 122,774 | -0.05(-0.83%) |
Mar 09, 2012 | 5.536 | 5.590 | 5.513 | 5.521 | 81,226 | -0.05(-0.83%) |
Mar 08, 2012 | 5.513 | 5.570 | 5.483 | 5.567 | 68,136 | +0.12(+2.25%) |
Mar 07, 2012 | 5.521 | 5.521 | 5.422 | 5.445 | 91,094 | -0.03(-0.56%) |
Mar 06, 2012 | 5.529 | 5.529 | 5.414 | 5.475 | 126,109 | -0.10(-1.79%) |
Mar 05, 2012 | 5.651 | 5.651 | 5.506 | 5.575 | 105,442 | -0.03(-0.55%) |
Mar 02, 2012 | 5.782 | 5.782 | 5.590 | 5.605 | 222,638 | -0.15(-2.53%) |
Mar 01, 2012 | 5.521 | 5.759 | 5.521 | 5.751 | 286,934 | +0.27(+4.89%) |
Feb 29, 2012 | 5.498 | 5.517 | 5.406 | 5.483 | 153,820 | +0.02(+0.42%) |
Feb 28, 2012 | 5.575 | 5.575 | 5.414 | 5.460 | 228,479 | -0.08(-1.52%) |
Feb 27, 2012 | 5.582 | 5.618 | 5.536 | 5.544 | 106,851 | -0.03(-0.55%) |
Feb 24, 2012 | 5.582 | 5.659 | 5.549 | 5.575 | 129,827 | +0.00(+0.00%) |
Feb 23, 2012 | 5.628 | 5.659 | 5.529 | 5.575 | 226,548 | -0.11(-1.89%) |
Feb 22, 2012 | 5.736 | 5.766 | 5.659 | 5.682 | 153,417 | -0.02(-0.40%) |
Feb 21, 2012 | 5.735 | 5.780 | 5.705 | 5.705 | 417,822 | -0.04(-0.65%) |
Feb 17, 2012 | 5.637 | 5.803 | 5.637 | 5.742 | 271,513 | +0.11(+2.00%) |
Feb 16, 2012 | 5.645 | 5.682 | 5.574 | 5.630 | 232,109 | -0.05(-0.92%) |
Feb 15, 2012 | 5.697 | 5.750 | 5.570 | 5.682 | 315,676 | +0.01(+0.13%) |
Feb 14, 2012 | 5.517 | 5.718 | 5.487 | 5.675 | 369,594 | +0.14(+2.58%) |
Feb 13, 2012 | 5.442 | 5.562 | 5.367 | 5.532 | 171,066 | +0.11(+1.94%) |
Feb 10, 2012 | 5.540 | 5.555 | 5.397 | 5.427 | 233,916 | -0.14(-2.44%) |
Feb 09, 2012 | 5.480 | 5.592 | 5.472 | 5.563 | 437,444 | +0.08(+1.52%) |
Feb 08, 2012 | 5.292 | 5.540 | 5.285 | 5.480 | 481,638 | +0.23(+4.29%) |
Feb 07, 2012 | 5.277 | 5.330 | 5.225 | 5.255 | 129,737 | -0.05(-0.99%) |
Feb 06, 2012 | 5.157 | 5.307 | 5.104 | 5.307 | 197,523 | +0.17(+3.36%) |
Feb 03, 2012 | 5.082 | 5.134 | 5.052 | 5.134 | 118,857 | +0.07(+1.33%) |
Feb 02, 2012 | 5.172 | 5.179 | 5.067 | 5.067 | 188,377 | -0.11(-2.03%) |
Feb 01, 2012 | 5.352 | 5.352 | 5.172 | 5.172 | 315,595 | -0.18(-3.37%) |
Jan 31, 2012 | 5.330 | 5.360 | 5.277 | 5.352 | 108,183 | +0.08(+1.42%) |
Jan 30, 2012 | 5.465 | 5.472 | 5.247 | 5.277 | 422,137 | -0.19(-3.43%) |
Jan 27, 2012 | 5.322 | 5.465 | 5.277 | 5.465 | 263,313 | +0.17(+3.26%) |
Jan 26, 2012 | 5.149 | 5.330 | 5.142 | 5.292 | 198,638 | +0.14(+2.77%) |
Jan 25, 2012 | 5.179 | 5.202 | 5.142 | 5.149 | 73,757 | +0.00(+0.00%) |
Jan 24, 2012 | 5.119 | 5.187 | 5.112 | 5.149 | 70,030 | -0.02(-0.44%) |
Jan 23, 2012 | 5.067 | 5.179 | 5.044 | 5.172 | 201,697 | +0.17(+3.30%) |
Jan 20, 2012 | 5.179 | 5.179 | 5.007 | 5.007 | 190,523 | -0.17(-3.33%) |
Jan 19, 2012 | 5.164 | 5.247 | 5.127 | 5.179 | 107,019 | -0.02(-0.29%) |
Jan 18, 2012 | 5.074 | 5.255 | 5.074 | 5.194 | 142,528 | +0.11(+2.22%) |
Jan 17, 2012 | 5.074 | 5.112 | 5.029 | 5.082 | 123,168 | +0.03(+0.59%) |
Jan 13, 2012 | 4.977 | 5.059 | 4.954 | 5.052 | 74,996 | +0.06(+1.20%) |
Jan 12, 2012 | 5.022 | 5.029 | 4.924 | 4.992 | 67,951 | +0.02(+0.45%) |
Jan 11, 2012 | 4.962 | 4.992 | 4.909 | 4.969 | 97,386 | +0.00(+0.00%) |
Jan 10, 2012 | 4.977 | 4.999 | 4.932 | 4.969 | 73,004 | +0.05(+1.07%) |
Jan 09, 2012 | 4.969 | 4.992 | 4.864 | 4.917 | 81,394 | +0.02(+0.46%) |
Jan 06, 2012 | 4.947 | 4.947 | 4.894 | 4.894 | 104,862 | -0.06(-1.21%) |
Jan 05, 2012 | 4.767 | 5.014 | 4.767 | 4.954 | 211,931 | +0.20(+4.10%) |
Jan 04, 2012 | 4.677 | 4.789 | 4.616 | 4.759 | 89,715 | +0.26(+5.84%) |
Dec 30, 2011 | 4.489 | 4.571 | 4.444 | 4.496 | 315,904 | +0.04(+0.84%) |
Dec 29, 2011 | 4.504 | 4.504 | 4.436 | 4.459 | 233,266 | -0.05(-1.00%) |
Dec 28, 2011 | 4.474 | 4.504 | 4.466 | 4.504 | 196,771 | +0.02(+0.33%) |
Dec 27, 2011 | 4.579 | 4.579 | 4.489 | 4.489 | 207,459 | -0.06(-1.32%) |
Dec 23, 2011 | 4.616 | 4.617 | 4.549 | 4.549 | 115,248 | -0.08(-1.62%) |
Dec 21, 2011 | 4.504 | 4.662 | 4.496 | 4.624 | 165,745 | +0.15(+3.36%) |
Dec 20, 2011 | 4.564 | 4.571 | 4.474 | 4.474 | 92,309 | +0.01(+0.17%) |
Dec 19, 2011 | 4.594 | 4.662 | 4.429 | 4.466 | 118,668 | -0.11(-2.46%) |
Dec 16, 2011 | 4.481 | 4.639 | 4.478 | 4.579 | 130,969 | +0.07(+1.50%) |
Dec 15, 2011 | 4.541 | 4.560 | 4.466 | 4.511 | 115,444 | +0.04(+0.84%) |
Dec 14, 2011 | 4.504 | 4.534 | 4.436 | 4.474 | 160,553 | -0.03(-0.67%) |
Dec 13, 2011 | 4.549 | 4.579 | 4.504 | 4.504 | 185,502 | -0.06(-1.32%) |
Dec 12, 2011 | 4.586 | 4.647 | 4.541 | 4.564 | 121,365 | -0.09(-1.94%) |
Dec 09, 2011 | 4.601 | 4.684 | 4.572 | 4.654 | 94,114 | +0.05(+1.14%) |
Dec 08, 2011 | 4.647 | 4.669 | 4.549 | 4.601 | 194,948 | -0.05(-1.13%) |
Dec 07, 2011 | 4.684 | 4.699 | 4.601 | 4.654 | 111,472 | -0.09(-1.90%) |
Dec 06, 2011 | 4.707 | 4.767 | 4.616 | 4.744 | 128,443 | +0.04(+0.80%) |
Dec 05, 2011 | 4.616 | 4.797 | 4.616 | 4.707 | 211,247 | +0.13(+2.79%) |
Dec 02, 2011 | 4.594 | 4.639 | 4.541 | 4.579 | 107,530 | +0.02(+0.49%) |
Dec 01, 2011 | 4.639 | 4.639 | 4.504 | 4.556 | 149,952 | -0.08(-1.78%) |
Nov 30, 2011 | 4.601 | 4.639 | 4.497 | 4.639 | 178,271 | +0.14(+3.00%) |
Nov 29, 2011 | 4.511 | 4.579 | 4.481 | 4.504 | 146,880 | -0.03(-0.66%) |
Nov 28, 2011 | 4.586 | 4.669 | 4.459 | 4.534 | 150,124 | +0.05(+1.17%) |
Nov 25, 2011 | 4.466 | 4.556 | 4.466 | 4.481 | 30,143 | -0.02(-0.50%) |
Nov 23, 2011 | 4.692 | 4.692 | 4.466 | 4.504 | 144,211 | -0.20(-4.15%) |
Nov 22, 2011 | 4.857 | 4.864 | 4.609 | 4.699 | 156,696 | -0.23(-4.72%) |
Nov 21, 2011 | 4.984 | 4.984 | 4.782 | 4.932 | 148,731 | -0.05(-0.90%) |
Nov 18, 2011 | 5.006 | 5.102 | 4.977 | 4.977 | 133,816 | -0.01(-0.15%) |
Nov 17, 2011 | 5.006 | 5.065 | 4.903 | 4.984 | 160,956 | -0.02(-0.44%) |
Nov 16, 2011 | 4.940 | 5.013 | 4.940 | 5.006 | 62,781 | +0.03(+0.59%) |
Nov 15, 2011 | 4.925 | 5.028 | 4.881 | 4.977 | 115,050 | +0.05(+1.04%) |
Nov 14, 2011 | 4.911 | 4.933 | 4.859 | 4.925 | 91,774 | +0.01(+0.30%) |
Nov 11, 2011 | 4.881 | 4.955 | 4.852 | 4.911 | 74,551 | +0.06(+1.21%) |
Nov 10, 2011 | 4.845 | 4.909 | 4.771 | 4.852 | 101,400 | -0.01(-0.15%) |
Nov 09, 2011 | 4.947 | 4.991 | 4.830 | 4.859 | 107,733 | -0.18(-3.64%) |
Nov 08, 2011 | 4.984 | 5.065 | 4.955 | 5.043 | 100,497 | +0.08(+1.63%) |
Nov 07, 2011 | 4.940 | 5.020 | 4.925 | 4.962 | 65,580 | +0.02(+0.45%) |
Nov 04, 2011 | 4.845 | 4.991 | 4.845 | 4.940 | 54,259 | +0.02(+0.45%) |
Nov 03, 2011 | 4.911 | 4.977 | 4.837 | 4.918 | 131,816 | +0.06(+1.21%) |
Nov 02, 2011 | 4.852 | 4.911 | 4.771 | 4.859 | 76,447 | +0.07(+1.53%) |
Nov 01, 2011 | 4.874 | 4.962 | 4.683 | 4.786 | 209,445 | -0.23(-4.68%) |
Oct 31, 2011 | 5.102 | 5.138 | 5.006 | 5.021 | 102,803 | -0.12(-2.43%) |
Oct 28, 2011 | 5.006 | 5.153 | 4.991 | 5.146 | 229,293 | +0.10(+1.89%) |
Oct 27, 2011 | 5.021 | 5.131 | 4.933 | 5.050 | 259,490 | +0.15(+3.15%) |
Oct 26, 2011 | 4.911 | 4.925 | 4.815 | 4.896 | 114,716 | +0.01(+0.30%) |
Oct 25, 2011 | 4.881 | 4.918 | 4.830 | 4.881 | 111,555 | -0.04(-0.75%) |
Oct 24, 2011 | 4.962 | 5.021 | 4.830 | 4.918 | 142,163 | +0.00(+0.00%) |
Oct 21, 2011 | 4.903 | 4.984 | 4.862 | 4.918 | 167,248 | +0.09(+1.82%) |
Oct 20, 2011 | 4.757 | 4.874 | 4.617 | 4.830 | 202,500 | +0.07(+1.39%) |
Oct 19, 2011 | 4.830 | 4.881 | 4.720 | 4.764 | 157,668 | -0.06(-1.22%) |
Oct 18, 2011 | 4.624 | 4.867 | 4.551 | 4.823 | 154,162 | +0.20(+4.29%) |
Oct 17, 2011 | 4.815 | 4.889 | 4.551 | 4.624 | 190,754 | -0.21(-4.26%) |
Oct 14, 2011 | 4.764 | 4.830 | 4.727 | 4.830 | 84,989 | +0.13(+2.81%) |
Oct 13, 2011 | 4.632 | 4.734 | 4.551 | 4.698 | 97,093 | +0.07(+1.59%) |
Oct 12, 2011 | 4.470 | 4.727 | 4.441 | 4.624 | 198,946 | +0.22(+5.00%) |
Oct 11, 2011 | 4.279 | 4.463 | 4.279 | 4.404 | 107,171 | +0.08(+1.87%) |
Oct 10, 2011 | 4.265 | 4.368 | 4.155 | 4.324 | 104,405 | +0.14(+3.33%) |
Oct 07, 2011 | 4.324 | 4.353 | 4.118 | 4.184 | 120,302 | -0.11(-2.56%) |
Oct 06, 2011 | 4.189 | 4.346 | 4.189 | 4.294 | 143,745 | +0.06(+1.39%) |
Oct 05, 2011 | 4.147 | 4.301 | 4.023 | 4.235 | 147,476 | +0.12(+2.85%) |
Oct 04, 2011 | 4.111 | 4.184 | 3.876 | 4.118 | 272,272 | -0.05(-1.23%) |
Oct 03, 2011 | 4.485 | 4.544 | 4.074 | 4.169 | 332,042 | -0.37(-8.24%) |
Sep 30, 2011 | 4.624 | 4.697 | 4.507 | 4.544 | 98,732 | -0.15(-3.13%) |
Sep 29, 2011 | 4.830 | 4.928 | 4.661 | 4.691 | 77,988 | -0.04(-0.93%) |
Sep 28, 2011 | 4.859 | 4.867 | 4.691 | 4.735 | 79,231 | -0.10(-1.98%) |
Sep 27, 2011 | 4.984 | 5.050 | 4.764 | 4.830 | 131,602 | +0.12(+2.49%) |
Sep 26, 2011 | 4.742 | 4.764 | 4.478 | 4.713 | 228,267 | -0.03(-0.62%) |
Sep 23, 2011 | 4.779 | 4.896 | 4.698 | 4.742 | 99,615 | -0.04(-0.82%) |
Sep 22, 2011 | 4.808 | 5.028 | 4.742 | 4.781 | 208,341 | -0.07(-1.46%) |
Sep 21, 2011 | 4.940 | 4.977 | 4.845 | 4.852 | 89,990 | -0.09(-1.78%) |
Sep 20, 2011 | 4.947 | 5.028 | 4.889 | 4.940 | 95,271 | +0.00(+0.00%) |
Sep 19, 2011 | 4.845 | 4.940 | 4.845 | 4.940 | 67,180 | -0.01(-0.15%) |
Sep 16, 2011 | 5.050 | 5.116 | 4.918 | 4.947 | 62,792 | -0.10(-2.03%) |
Sep 15, 2011 | 5.116 | 5.131 | 4.955 | 5.050 | 106,330 | +0.00(+0.00%) |
Sep 14, 2011 | 5.131 | 5.131 | 4.903 | 5.050 | 173,627 | -0.04(-0.86%) |
Sep 13, 2011 | 4.859 | 5.094 | 4.849 | 5.094 | 125,061 | +0.23(+4.83%) |
Sep 12, 2011 | 4.867 | 4.940 | 4.779 | 4.859 | 102,713 | -0.09(-1.78%) |
Sep 09, 2011 | 4.991 | 5.057 | 4.889 | 4.947 | 88,892 | -0.13(-2.60%) |
Sep 08, 2011 | 5.036 | 5.175 | 4.991 | 5.080 | 58,793 | +0.00(+0.00%) |
Sep 07, 2011 | 5.050 | 5.160 | 5.028 | 5.080 | 109,801 | +0.07(+1.32%) |
Sep 06, 2011 | 4.933 | 5.036 | 4.837 | 5.013 | 108,337 | -0.07(-1.30%) |
Sep 02, 2011 | 5.065 | 5.146 | 4.962 | 5.080 | 94,075 | -0.04(-0.72%) |