Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.248 | 5.268 | 5.224 | 5.264 | 51,785 | -0.01(-0.19%) |
Sep 27, 2012 | 5.264 | 5.314 | 5.248 | 5.274 | 64,275 | -0.00(-0.06%) |
Sep 26, 2012 | 5.337 | 5.337 | 5.264 | 5.277 | 41,498 | -0.06(-1.12%) |
Sep 25, 2012 | 5.364 | 5.391 | 5.334 | 5.337 | 49,784 | -0.01(-0.12%) |
Sep 24, 2012 | 5.294 | 5.344 | 5.294 | 5.344 | 45,883 | -0.01(-0.12%) |
Sep 21, 2012 | 5.347 | 5.351 | 5.297 | 5.351 | 31,476 | +0.03(+0.56%) |
Sep 20, 2012 | 5.251 | 5.321 | 5.241 | 5.321 | 42,018 | +0.02(+0.44%) |
Sep 19, 2012 | 5.268 | 5.311 | 5.258 | 5.297 | 32,278 | +0.00(+0.00%) |
Sep 18, 2012 | 5.277 | 5.297 | 5.244 | 5.297 | 46,962 | -0.01(-0.18%) |
Sep 17, 2012 | 5.367 | 5.367 | 5.261 | 5.307 | 63,061 | -0.04(-0.81%) |
Sep 14, 2012 | 5.311 | 5.364 | 5.311 | 5.351 | 60,446 | +0.01(+0.19%) |
Sep 13, 2012 | 5.271 | 5.341 | 5.271 | 5.341 | 60,678 | +0.04(+0.82%) |
Sep 12, 2012 | 5.304 | 5.323 | 5.274 | 5.297 | 100,043 | -0.04(-0.75%) |
Sep 11, 2012 | 5.254 | 5.337 | 5.234 | 5.337 | 74,327 | +0.11(+2.10%) |
Sep 10, 2012 | 5.214 | 5.231 | 5.197 | 5.228 | 88,909 | -0.03(-0.63%) |
Sep 07, 2012 | 5.268 | 5.268 | 5.218 | 5.261 | 49,144 | +0.01(+0.25%) |
Sep 06, 2012 | 5.231 | 5.261 | 5.184 | 5.248 | 70,781 | +0.00(+0.00%) |
Sep 05, 2012 | 5.234 | 5.266 | 5.194 | 5.248 | 55,788 | -0.02(-0.32%) |
Sep 04, 2012 | 5.221 | 5.271 | 5.216 | 5.264 | 119,237 | +0.00(+0.06%) |
Aug 31, 2012 | 5.291 | 5.294 | 5.231 | 5.261 | 83,650 | +0.04(+0.70%) |
Aug 30, 2012 | 5.198 | 5.224 | 5.191 | 5.224 | 36,444 | -0.02(-0.32%) |
Aug 29, 2012 | 5.208 | 5.254 | 5.198 | 5.241 | 48,918 | +0.07(+1.42%) |
Aug 27, 2012 | 5.141 | 5.178 | 5.134 | 5.168 | 24,200 | +0.05(+0.91%) |
Aug 24, 2012 | 5.294 | 5.294 | 5.114 | 5.121 | 269,104 | -0.24(-4.41%) |
Aug 23, 2012 | 5.201 | 5.361 | 5.158 | 5.357 | 166,693 | +0.15(+2.88%) |
Aug 22, 2012 | 5.168 | 5.208 | 5.141 | 5.208 | 87,625 | -0.00(-0.06%) |
Aug 21, 2012 | 5.221 | 5.247 | 5.191 | 5.211 | 195,790 | +0.02(+0.31%) |
Aug 20, 2012 | 5.227 | 5.227 | 5.126 | 5.195 | 93,907 | +0.05(+1.01%) |
Aug 17, 2012 | 5.143 | 5.210 | 5.097 | 5.143 | 86,647 | -0.01(-0.23%) |
Aug 16, 2012 | 5.178 | 5.204 | 5.139 | 5.155 | 79,384 | -0.04(-0.83%) |
Aug 15, 2012 | 5.149 | 5.234 | 5.139 | 5.198 | 58,144 | +0.04(+0.69%) |
Aug 14, 2012 | 5.198 | 5.227 | 5.162 | 5.162 | 66,243 | -0.06(-1.24%) |
Aug 13, 2012 | 5.143 | 5.227 | 5.136 | 5.227 | 46,869 | +0.05(+1.00%) |
Aug 10, 2012 | 5.149 | 5.175 | 5.117 | 5.175 | 28,001 | +0.01(+0.25%) |
Aug 09, 2012 | 5.139 | 5.172 | 5.133 | 5.162 | 58,522 | -0.01(-0.19%) |
Aug 08, 2012 | 5.110 | 5.175 | 5.110 | 5.172 | 50,823 | +0.04(+0.76%) |
Aug 07, 2012 | 5.055 | 5.156 | 5.055 | 5.133 | 80,680 | +0.06(+1.15%) |
Aug 06, 2012 | 5.051 | 5.094 | 5.042 | 5.074 | 25,500 | +0.01(+0.19%) |
Aug 03, 2012 | 5.064 | 5.094 | 5.051 | 5.064 | 62,255 | +0.01(+0.13%) |
Aug 02, 2012 | 5.035 | 5.058 | 5.016 | 5.058 | 9,401 | -0.02(-0.32%) |
Aug 01, 2012 | 5.081 | 5.110 | 5.006 | 5.074 | 39,818 | +0.05(+1.04%) |
Jul 31, 2012 | 5.025 | 5.077 | 5.012 | 5.022 | 58,522 | -0.04(-0.77%) |
Jul 30, 2012 | 5.055 | 5.091 | 5.045 | 5.061 | 54,107 | -0.03(-0.51%) |
Jul 27, 2012 | 5.045 | 5.091 | 5.029 | 5.087 | 50,921 | +0.09(+1.89%) |
Jul 26, 2012 | 4.908 | 4.993 | 4.898 | 4.993 | 44,534 | +0.12(+2.47%) |
Jul 25, 2012 | 4.843 | 4.925 | 4.837 | 4.872 | 51,400 | +0.01(+0.26%) |
Jul 24, 2012 | 4.947 | 4.947 | 4.856 | 4.860 | 42,702 | -0.07(-1.51%) |
Jul 23, 2012 | 4.947 | 4.993 | 4.931 | 4.934 | 63,318 | -0.09(-1.88%) |
Jul 20, 2012 | 5.025 | 5.035 | 4.990 | 5.029 | 39,092 | +0.01(+0.13%) |
Jul 19, 2012 | 5.074 | 5.074 | 5.016 | 5.022 | 52,660 | -0.04(-0.77%) |
Jul 18, 2012 | 5.022 | 5.087 | 5.019 | 5.061 | 46,816 | +0.00(+0.06%) |
Jul 17, 2012 | 5.048 | 5.103 | 5.042 | 5.058 | 58,445 | +0.02(+0.39%) |
Jul 16, 2012 | 5.035 | 5.074 | 4.918 | 5.038 | 41,498 | +0.03(+0.52%) |
Jul 13, 2012 | 4.954 | 5.025 | 4.954 | 5.012 | 26,394 | +0.03(+0.70%) |
Jul 12, 2012 | 4.892 | 4.980 | 4.846 | 4.978 | 76,901 | +0.02(+0.35%) |
Jul 11, 2012 | 4.960 | 5.009 | 4.934 | 4.960 | 23,328 | -0.02(-0.46%) |
Jul 10, 2012 | 5.006 | 5.048 | 4.951 | 4.983 | 42,985 | -0.03(-0.65%) |
Jul 09, 2012 | 4.941 | 5.110 | 4.941 | 5.016 | 121,146 | +0.02(+0.47%) |
Jul 06, 2012 | 5.022 | 5.022 | 4.956 | 4.992 | 18,378 | -0.03(-0.65%) |
Jul 05, 2012 | 5.035 | 5.107 | 4.960 | 5.025 | 51,102 | -0.06(-1.16%) |
Jul 03, 2012 | 4.970 | 5.107 | 4.970 | 5.084 | 79,648 | +0.14(+2.83%) |
Jul 02, 2012 | 4.824 | 5.006 | 4.824 | 4.944 | 126,400 | +0.15(+3.12%) |
Jun 29, 2012 | 4.723 | 4.801 | 4.723 | 4.794 | 26,293 | +0.12(+2.58%) |
Jun 28, 2012 | 4.632 | 4.713 | 4.622 | 4.674 | 34,911 | -0.01(-0.28%) |
Jun 27, 2012 | 4.671 | 4.710 | 4.661 | 4.687 | 9,828 | -0.01(-0.14%) |
Jun 26, 2012 | 4.638 | 4.693 | 4.589 | 4.693 | 35,642 | +0.05(+0.98%) |
Jun 25, 2012 | 4.746 | 4.746 | 4.632 | 4.648 | 71,945 | -0.13(-2.66%) |
Jun 22, 2012 | 4.742 | 4.775 | 4.700 | 4.775 | 51,293 | +0.04(+0.82%) |
Jun 21, 2012 | 4.729 | 4.736 | 4.677 | 4.736 | 80,643 | +0.03(+0.55%) |
Jun 20, 2012 | 4.687 | 4.710 | 4.667 | 4.710 | 35,547 | +0.02(+0.42%) |
Jun 19, 2012 | 4.645 | 4.697 | 4.641 | 4.690 | 35,209 | +0.05(+0.98%) |
Jun 18, 2012 | 4.638 | 4.645 | 4.531 | 4.645 | 80,456 | -0.01(-0.21%) |
Jun 15, 2012 | 4.609 | 4.654 | 4.586 | 4.654 | 74,542 | +0.04(+0.92%) |
Jun 14, 2012 | 4.566 | 4.612 | 4.557 | 4.612 | 30,960 | +0.05(+1.00%) |
Jun 13, 2012 | 4.553 | 4.609 | 4.553 | 4.566 | 40,389 | +0.01(+0.14%) |
Jun 12, 2012 | 4.550 | 4.573 | 4.507 | 4.560 | 36,346 | +0.03(+0.72%) |
Jun 11, 2012 | 4.576 | 4.576 | 4.495 | 4.527 | 38,294 | +0.01(+0.14%) |
Jun 08, 2012 | 4.547 | 4.547 | 4.479 | 4.521 | 25,955 | -0.05(-1.14%) |
Jun 07, 2012 | 4.560 | 4.580 | 4.537 | 4.573 | 57,238 | +0.04(+0.86%) |
Jun 06, 2012 | 4.475 | 4.534 | 4.459 | 4.534 | 69,626 | +0.09(+2.13%) |
Jun 05, 2012 | 4.414 | 4.449 | 4.404 | 4.440 | 42,122 | +0.04(+0.81%) |
Jun 04, 2012 | 4.387 | 4.433 | 4.387 | 4.404 | 69,063 | -0.02(-0.51%) |
Jun 01, 2012 | 4.449 | 4.521 | 4.391 | 4.427 | 301,074 | -0.06(-1.38%) |
May 31, 2012 | 4.547 | 4.553 | 4.459 | 4.488 | 119,346 | -0.06(-1.22%) |
May 30, 2012 | 4.619 | 4.619 | 4.508 | 4.544 | 100,568 | -0.09(-2.04%) |
May 29, 2012 | 4.645 | 4.674 | 4.602 | 4.638 | 31,934 | +0.01(+0.14%) |
May 25, 2012 | 4.651 | 4.673 | 4.615 | 4.632 | 56,949 | -0.00(-0.07%) |
May 24, 2012 | 4.693 | 4.693 | 4.582 | 4.635 | 22,317 | -0.02(-0.49%) |
May 23, 2012 | 4.726 | 4.726 | 4.586 | 4.658 | 105,400 | -0.07(-1.38%) |
May 22, 2012 | 4.768 | 4.794 | 4.723 | 4.723 | 86,078 | -0.01(-0.27%) |
May 21, 2012 | 4.736 | 4.736 | 4.705 | 4.736 | 57,586 | +0.00(+0.00%) |
May 18, 2012 | 4.818 | 4.818 | 4.647 | 4.736 | 99,998 | -0.08(-1.59%) |
May 17, 2012 | 4.847 | 4.866 | 4.758 | 4.812 | 91,836 | -0.03(-0.59%) |
May 16, 2012 | 4.844 | 4.859 | 4.806 | 4.841 | 39,466 | +0.00(+0.00%) |
May 15, 2012 | 4.933 | 4.933 | 4.834 | 4.841 | 55,827 | -0.07(-1.36%) |
May 14, 2012 | 4.936 | 4.936 | 4.876 | 4.907 | 33,218 | -0.03(-0.55%) |
May 11, 2012 | 4.961 | 4.974 | 4.926 | 4.934 | 60,823 | +0.01(+0.16%) |
May 10, 2012 | 4.904 | 4.965 | 4.904 | 4.926 | 55,931 | +0.04(+0.85%) |
May 09, 2012 | 4.847 | 4.895 | 4.822 | 4.885 | 82,571 | -0.03(-0.71%) |
May 08, 2012 | 4.863 | 4.946 | 4.850 | 4.920 | 70,382 | -0.01(-0.26%) |
May 07, 2012 | 4.914 | 4.933 | 4.853 | 4.933 | 81,951 | +0.01(+0.26%) |
May 04, 2012 | 4.879 | 4.942 | 4.851 | 4.920 | 88,070 | -0.00(-0.06%) |
May 03, 2012 | 4.974 | 4.974 | 4.896 | 4.923 | 79,324 | -0.07(-1.46%) |
May 02, 2012 | 4.974 | 5.003 | 4.936 | 4.996 | 96,389 | -0.03(-0.62%) |
May 01, 2012 | 5.006 | 5.038 | 4.968 | 5.028 | 84,870 | -0.03(-0.51%) |
Apr 30, 2012 | 4.984 | 5.054 | 4.984 | 5.054 | 80,315 | +0.04(+0.82%) |
Apr 27, 2012 | 5.028 | 5.031 | 4.984 | 5.012 | 97,525 | -0.04(-0.76%) |
Apr 26, 2012 | 5.025 | 5.050 | 4.999 | 5.050 | 48,188 | +0.01(+0.25%) |
Apr 25, 2012 | 4.990 | 5.038 | 4.968 | 5.038 | 58,253 | +0.05(+1.08%) |
Apr 24, 2012 | 4.949 | 5.011 | 4.946 | 4.984 | 70,360 | +0.02(+0.38%) |
Apr 23, 2012 | 4.974 | 5.000 | 4.930 | 4.965 | 61,824 | -0.04(-0.89%) |
Apr 20, 2012 | 5.035 | 5.038 | 4.993 | 5.009 | 42,330 | -0.03(-0.50%) |
Apr 19, 2012 | 5.038 | 5.047 | 5.000 | 5.035 | 45,136 | +0.01(+0.25%) |
Apr 18, 2012 | 5.054 | 5.092 | 4.984 | 5.022 | 56,790 | -0.05(-0.94%) |
Apr 17, 2012 | 5.054 | 5.089 | 5.041 | 5.069 | 62,762 | +0.00(+0.01%) |
Apr 16, 2012 | 5.060 | 5.069 | 5.035 | 5.069 | 37,959 | +0.00(+0.06%) |
Apr 13, 2012 | 5.025 | 5.066 | 5.025 | 5.066 | 46,885 | +0.00(+0.06%) |
Apr 12, 2012 | 4.961 | 5.063 | 4.961 | 5.063 | 39,256 | +0.08(+1.59%) |
Apr 11, 2012 | 4.942 | 5.019 | 4.933 | 4.984 | 88,847 | +0.07(+1.36%) |
Apr 10, 2012 | 4.977 | 5.012 | 4.911 | 4.917 | 57,205 | -0.08(-1.53%) |
Apr 09, 2012 | 5.054 | 5.054 | 4.958 | 4.993 | 59,209 | -0.09(-1.81%) |
Apr 05, 2012 | 5.104 | 5.124 | 5.082 | 5.085 | 55,770 | -0.02(-0.37%) |
Apr 04, 2012 | 5.120 | 5.120 | 5.063 | 5.104 | 73,556 | -0.08(-1.47%) |
Apr 03, 2012 | 5.152 | 5.181 | 5.120 | 5.181 | 80,592 | +0.07(+1.43%) |
Apr 02, 2012 | 5.101 | 5.126 | 5.082 | 5.108 | 73,758 | +0.02(+0.44%) |
Mar 30, 2012 | 5.155 | 5.155 | 5.060 | 5.085 | 63,812 | -0.05(-0.93%) |
Mar 29, 2012 | 5.124 | 5.146 | 5.098 | 5.133 | 61,125 | +0.00(+0.00%) |
Mar 28, 2012 | 5.139 | 5.149 | 5.104 | 5.133 | 91,471 | +0.00(+0.06%) |
Mar 27, 2012 | 5.168 | 5.174 | 5.098 | 5.130 | 84,855 | -0.00(-0.06%) |
Mar 26, 2012 | 5.193 | 5.193 | 5.130 | 5.133 | 75,312 | +0.00(+0.00%) |
Mar 23, 2012 | 5.193 | 5.193 | 5.130 | 5.133 | 78,449 | -0.04(-0.74%) |
Mar 22, 2012 | 5.155 | 5.187 | 5.124 | 5.171 | 68,296 | +0.01(+0.25%) |
Mar 21, 2012 | 5.124 | 5.174 | 5.120 | 5.158 | 69,287 | +0.04(+0.81%) |
Mar 20, 2012 | 5.076 | 5.117 | 5.074 | 5.117 | 57,296 | +0.02(+0.42%) |
Mar 19, 2012 | 5.101 | 5.106 | 5.071 | 5.096 | 26,862 | -0.00(-0.04%) |
Mar 16, 2012 | 5.085 | 5.124 | 5.066 | 5.098 | 59,090 | +0.03(+0.63%) |
Mar 15, 2012 | 5.076 | 5.124 | 5.028 | 5.066 | 53,392 | +0.03(+0.50%) |
Mar 14, 2012 | 5.047 | 5.085 | 5.038 | 5.041 | 35,820 | -0.03(-0.56%) |
Mar 13, 2012 | 5.044 | 5.069 | 4.990 | 5.069 | 42,701 | +0.02(+0.44%) |
Mar 12, 2012 | 5.069 | 5.092 | 4.984 | 5.047 | 65,087 | -0.04(-0.81%) |
Mar 09, 2012 | 5.028 | 5.092 | 5.022 | 5.089 | 77,194 | +0.04(+0.88%) |
Mar 08, 2012 | 5.050 | 5.054 | 5.009 | 5.044 | 53,467 | +0.02(+0.32%) |
Mar 07, 2012 | 5.028 | 5.028 | 4.936 | 5.028 | 61,777 | +0.02(+0.44%) |
Mar 06, 2012 | 5.006 | 5.006 | 4.898 | 5.006 | 96,244 | -0.03(-0.57%) |
Mar 05, 2012 | 5.022 | 5.035 | 4.990 | 5.035 | 47,420 | -0.02(-0.31%) |
Mar 02, 2012 | 5.038 | 5.057 | 5.006 | 5.050 | 79,138 | -0.00(-0.06%) |
Mar 01, 2012 | 4.952 | 5.085 | 4.943 | 5.054 | 166,721 | +0.12(+2.45%) |
Feb 29, 2012 | 4.977 | 5.089 | 4.930 | 4.933 | 109,433 | -0.01(-0.26%) |
Feb 28, 2012 | 4.949 | 4.961 | 4.905 | 4.946 | 108,424 | +0.02(+0.39%) |
Feb 27, 2012 | 4.958 | 4.977 | 4.907 | 4.926 | 86,698 | -0.04(-0.80%) |
Feb 24, 2012 | 5.006 | 5.022 | 4.927 | 4.966 | 108,619 | +0.00(+0.10%) |
Feb 23, 2012 | 5.101 | 5.130 | 4.950 | 4.961 | 123,648 | -0.09(-1.82%) |
Feb 22, 2012 | 5.162 | 5.162 | 5.036 | 5.054 | 46,259 | -0.03(-0.50%) |
Feb 21, 2012 | 5.098 | 5.126 | 5.035 | 5.079 | 92,427 | +0.05(+0.99%) |
Feb 17, 2012 | 4.995 | 5.054 | 4.995 | 5.029 | 74,399 | +0.03(+0.69%) |
Feb 16, 2012 | 4.973 | 4.995 | 4.933 | 4.995 | 115,406 | +0.06(+1.26%) |
Feb 15, 2012 | 4.920 | 4.958 | 4.920 | 4.933 | 111,168 | +0.04(+0.89%) |
Feb 14, 2012 | 4.939 | 4.942 | 4.864 | 4.889 | 150,950 | -0.04(-0.88%) |
Feb 13, 2012 | 4.967 | 4.967 | 4.930 | 4.933 | 51,771 | -0.01(-0.25%) |
Feb 10, 2012 | 4.923 | 4.970 | 4.889 | 4.945 | 91,234 | +0.01(+0.13%) |
Feb 09, 2012 | 4.914 | 4.939 | 4.883 | 4.939 | 77,290 | +0.05(+1.02%) |
Feb 08, 2012 | 4.892 | 4.920 | 4.840 | 4.889 | 92,909 | +0.01(+0.26%) |
Feb 07, 2012 | 4.840 | 4.899 | 4.824 | 4.877 | 89,803 | +0.05(+1.10%) |
Feb 06, 2012 | 4.858 | 4.858 | 4.824 | 4.824 | 50,301 | +0.00(+0.06%) |
Feb 03, 2012 | 4.874 | 4.899 | 4.802 | 4.821 | 164,685 | -0.01(-0.13%) |
Feb 02, 2012 | 4.852 | 4.852 | 4.812 | 4.827 | 109,982 | +0.01(+0.19%) |
Feb 01, 2012 | 4.799 | 4.852 | 4.787 | 4.818 | 104,953 | +0.06(+1.24%) |
Jan 31, 2012 | 4.821 | 4.840 | 4.759 | 4.759 | 111,033 | -0.02(-0.46%) |
Jan 30, 2012 | 4.790 | 4.790 | 4.740 | 4.780 | 92,044 | -0.02(-0.39%) |
Jan 27, 2012 | 4.718 | 4.799 | 4.696 | 4.799 | 71,489 | +0.10(+2.19%) |
Jan 26, 2012 | 4.672 | 4.696 | 4.656 | 4.696 | 101,696 | +0.03(+0.73%) |
Jan 25, 2012 | 4.644 | 4.668 | 4.597 | 4.662 | 117,039 | +0.03(+0.74%) |
Jan 24, 2012 | 4.634 | 4.637 | 4.600 | 4.628 | 100,314 | +0.00(+0.00%) |
Jan 23, 2012 | 4.628 | 4.631 | 4.594 | 4.628 | 148,950 | +0.02(+0.36%) |
Jan 20, 2012 | 4.616 | 4.616 | 4.581 | 4.612 | 92,591 | +0.01(+0.18%) |
Jan 19, 2012 | 4.606 | 4.609 | 4.578 | 4.603 | 64,535 | +0.02(+0.34%) |
Jan 18, 2012 | 4.572 | 4.588 | 4.553 | 4.588 | 98,356 | +0.04(+0.89%) |
Jan 17, 2012 | 4.538 | 4.583 | 4.520 | 4.547 | 40,550 | +0.03(+0.76%) |
Jan 13, 2012 | 4.541 | 4.541 | 4.491 | 4.513 | 87,414 | +0.00(+0.00%) |
Jan 12, 2012 | 4.572 | 4.572 | 4.510 | 4.513 | 53,423 | -0.03(-0.62%) |
Jan 11, 2012 | 4.569 | 4.569 | 4.525 | 4.541 | 88,105 | +0.00(+0.07%) |
Jan 10, 2012 | 4.612 | 4.612 | 4.538 | 4.538 | 123,238 | -0.02(-0.41%) |
Jan 09, 2012 | 4.603 | 4.609 | 4.519 | 4.556 | 97,709 | -0.02(-0.34%) |
Jan 06, 2012 | 4.584 | 4.591 | 4.538 | 4.572 | 158,329 | +0.02(+0.55%) |
Jan 05, 2012 | 4.591 | 4.591 | 4.516 | 4.547 | 125,839 | -0.01(-0.27%) |
Jan 04, 2012 | 4.563 | 4.563 | 4.529 | 4.560 | 24,245 | +0.14(+3.17%) |
Dec 30, 2011 | 4.426 | 4.482 | 4.413 | 4.420 | 145,256 | -0.01(-0.21%) |
Dec 29, 2011 | 4.417 | 4.457 | 4.413 | 4.429 | 79,682 | +0.01(+0.28%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.417 | 4.417 | 76,248 | -0.06(-1.25%) |
Dec 27, 2011 | 4.507 | 4.507 | 4.469 | 4.473 | 112,531 | -0.02(-0.48%) |
Dec 23, 2011 | 4.463 | 4.544 | 4.457 | 4.494 | 50,636 | +0.17(+3.88%) |
Dec 21, 2011 | 4.385 | 4.398 | 4.320 | 4.326 | 49,272 | -0.04(-1.00%) |
Dec 20, 2011 | 4.395 | 4.407 | 4.345 | 4.370 | 126,685 | +0.05(+1.15%) |
Dec 19, 2011 | 4.379 | 4.382 | 4.283 | 4.320 | 72,531 | +0.00(+0.00%) |
Dec 16, 2011 | 4.385 | 4.385 | 4.320 | 4.320 | 62,040 | -0.01(-0.29%) |
Dec 15, 2011 | 4.345 | 4.345 | 4.267 | 4.333 | 100,458 | +0.06(+1.38%) |
Dec 14, 2011 | 4.283 | 4.292 | 4.233 | 4.273 | 130,131 | +0.01(+0.15%) |
Dec 13, 2011 | 4.323 | 4.370 | 4.258 | 4.267 | 129,932 | +0.02(+0.51%) |
Dec 12, 2011 | 4.429 | 4.429 | 4.217 | 4.245 | 139,838 | -0.19(-4.34%) |
Dec 09, 2011 | 4.488 | 4.488 | 4.413 | 4.438 | 94,835 | +0.04(+0.86%) |
Dec 08, 2011 | 4.516 | 4.519 | 4.389 | 4.401 | 51,124 | -0.11(-2.42%) |
Dec 07, 2011 | 4.541 | 4.541 | 4.497 | 4.510 | 70,702 | -0.03(-0.68%) |
Dec 06, 2011 | 4.538 | 4.544 | 4.519 | 4.541 | 106,840 | +0.02(+0.41%) |
Dec 05, 2011 | 4.516 | 4.541 | 4.507 | 4.522 | 104,921 | +0.05(+1.04%) |
Dec 02, 2011 | 4.460 | 4.494 | 4.448 | 4.476 | 176,536 | +0.07(+1.55%) |
Dec 01, 2011 | 4.404 | 4.426 | 4.392 | 4.407 | 108,776 | +0.03(+0.71%) |
Nov 30, 2011 | 4.329 | 4.395 | 4.305 | 4.376 | 128,684 | +0.14(+3.38%) |
Nov 29, 2011 | 4.252 | 4.280 | 4.233 | 4.233 | 101,233 | -0.01(-0.15%) |
Nov 28, 2011 | 4.298 | 4.342 | 4.214 | 4.239 | 96,549 | +0.04(+0.89%) |
Nov 25, 2011 | 4.214 | 4.233 | 4.202 | 4.202 | 19,783 | +0.01(+0.22%) |
Nov 23, 2011 | 4.252 | 4.252 | 4.174 | 4.193 | 88,929 | -0.09(-2.11%) |
Nov 22, 2011 | 4.329 | 4.329 | 4.261 | 4.283 | 58,352 | +0.03(+0.73%) |
Nov 21, 2011 | 4.357 | 4.357 | 4.252 | 4.252 | 57,873 | -0.13(-3.05%) |
Nov 18, 2011 | 4.426 | 4.429 | 4.376 | 4.385 | 69,354 | +0.04(+0.86%) |
Nov 17, 2011 | 4.394 | 4.412 | 4.327 | 4.348 | 89,484 | -0.06(-1.31%) |
Nov 16, 2011 | 4.412 | 4.424 | 4.372 | 4.406 | 150,830 | -0.03(-0.62%) |
Nov 15, 2011 | 4.442 | 4.442 | 4.400 | 4.433 | 113,562 | -0.02(-0.41%) |
Nov 14, 2011 | 4.512 | 4.512 | 4.433 | 4.451 | 75,250 | -0.05(-1.01%) |
Nov 11, 2011 | 4.476 | 4.500 | 4.473 | 4.497 | 110,623 | +0.09(+2.07%) |
Nov 10, 2011 | 4.448 | 4.448 | 4.388 | 4.406 | 104,374 | +0.01(+0.14%) |
Nov 09, 2011 | 4.448 | 4.448 | 4.330 | 4.400 | 92,687 | -0.08(-1.69%) |
Nov 08, 2011 | 4.479 | 4.485 | 4.427 | 4.476 | 44,943 | +0.05(+1.03%) |
Nov 07, 2011 | 4.454 | 4.457 | 4.415 | 4.430 | 79,356 | +0.01(+0.27%) |
Nov 04, 2011 | 4.454 | 4.460 | 4.400 | 4.418 | 52,352 | -0.04(-0.82%) |
Nov 03, 2011 | 4.460 | 4.460 | 4.363 | 4.454 | 49,672 | +0.04(+0.89%) |
Nov 02, 2011 | 4.403 | 4.418 | 4.360 | 4.415 | 75,191 | +0.04(+0.97%) |
Nov 01, 2011 | 4.400 | 4.406 | 4.327 | 4.372 | 90,301 | -0.09(-1.97%) |
Oct 31, 2011 | 4.533 | 4.542 | 4.430 | 4.460 | 72,917 | -0.09(-2.07%) |
Oct 28, 2011 | 4.655 | 4.655 | 4.548 | 4.554 | 105,158 | -0.09(-1.90%) |
Oct 27, 2011 | 4.624 | 4.670 | 4.615 | 4.642 | 70,629 | +0.12(+2.55%) |
Oct 26, 2011 | 4.536 | 4.545 | 4.463 | 4.527 | 73,503 | +0.04(+0.95%) |
Oct 25, 2011 | 4.518 | 4.518 | 4.460 | 4.485 | 68,454 | -0.04(-0.81%) |
Oct 24, 2011 | 4.469 | 4.527 | 4.465 | 4.521 | 114,320 | +0.07(+1.50%) |
Oct 21, 2011 | 4.409 | 4.476 | 4.409 | 4.454 | 40,915 | +0.07(+1.66%) |
Oct 20, 2011 | 4.360 | 4.385 | 4.324 | 4.381 | 70,310 | +0.03(+0.63%) |
Oct 19, 2011 | 4.415 | 4.445 | 4.351 | 4.354 | 99,486 | -0.06(-1.37%) |
Oct 18, 2011 | 4.378 | 4.415 | 4.300 | 4.415 | 84,419 | +0.07(+1.61%) |
Oct 17, 2011 | 4.466 | 4.466 | 4.333 | 4.345 | 103,547 | -0.09(-1.98%) |
Oct 14, 2011 | 4.375 | 4.454 | 4.363 | 4.433 | 71,051 | +0.09(+2.10%) |
Oct 13, 2011 | 4.342 | 4.378 | 4.303 | 4.342 | 86,284 | -0.05(-1.24%) |
Oct 12, 2011 | 4.327 | 4.406 | 4.327 | 4.397 | 85,447 | +0.08(+1.97%) |
Oct 11, 2011 | 4.269 | 4.400 | 4.269 | 4.312 | 73,072 | -0.01(-0.28%) |
Oct 10, 2011 | 4.193 | 4.324 | 4.193 | 4.324 | 111,891 | +0.20(+4.86%) |
Oct 07, 2011 | 4.212 | 4.218 | 4.102 | 4.124 | 56,445 | -0.06(-1.38%) |
Oct 06, 2011 | 4.127 | 4.181 | 4.069 | 4.181 | 78,951 | +0.07(+1.70%) |
Oct 05, 2011 | 4.008 | 4.127 | 4.008 | 4.111 | 219,664 | +0.08(+1.88%) |
Oct 04, 2011 | 3.963 | 4.036 | 3.945 | 4.036 | 144,380 | +0.02(+0.38%) |