Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.402 | 4.402 | 4.396 | 4.396 | 3,816 | +0.05(+1.22%) |
Nov 28, 2011 | 4.279 | 4.343 | 4.343 | 4.343 | 1,363 | +0.03(+0.61%) |
Nov 22, 2011 | 4.217 | 4.317 | 4.317 | 4.317 | 1,363 | -0.16(-3.54%) |
Nov 21, 2011 | 4.484 | 4.484 | 4.475 | 4.475 | 4,770 | -0.09(-1.93%) |
Nov 18, 2011 | 4.264 | 4.563 | 4.255 | 4.563 | 4,927 | +0.20(+4.64%) |
Nov 15, 2011 | 4.361 | 4.361 | 4.361 | 4.361 | 3,066 | -0.35(-7.40%) |
Nov 10, 2011 | 4.349 | 4.709 | 4.709 | 4.709 | 1,022 | +0.45(+10.67%) |
Nov 09, 2011 | 4.358 | 4.358 | 4.255 | 4.255 | 3,247 | -0.18(-3.97%) |
Nov 08, 2011 | 4.302 | 4.431 | 4.302 | 4.431 | 3,308 | +0.14(+3.35%) |
Nov 07, 2011 | 4.287 | 4.287 | 4.287 | 4.287 | 340 | -0.16(-3.56%) |
Nov 04, 2011 | 4.437 | 4.446 | 4.258 | 4.446 | 5,445 | +0.10(+2.33%) |
Nov 03, 2011 | 4.267 | 4.345 | 4.267 | 4.345 | 1,022 | -0.09(-1.95%) |
Nov 02, 2011 | 4.419 | 4.431 | 4.419 | 4.431 | 1,703 | +0.00(+0.00%) |
Nov 01, 2011 | 4.417 | 4.431 | 4.417 | 4.431 | 2,044 | -0.01(-0.33%) |
Oct 31, 2011 | 4.431 | 4.446 | 4.417 | 4.446 | 18,060 | +0.03(+0.66%) |
Oct 28, 2011 | 4.411 | 4.417 | 4.411 | 4.417 | 3,748 | +0.01(+0.33%) |
Oct 27, 2011 | 4.437 | 4.446 | 4.396 | 4.402 | 27,475 | +0.08(+1.83%) |
Oct 20, 2011 | 4.323 | 4.323 | 4.323 | 4.323 | 681 | -0.02(-0.51%) |
Oct 19, 2011 | 4.329 | 4.431 | 4.329 | 4.345 | 12,949 | -0.05(-1.23%) |
Oct 18, 2011 | 4.510 | 4.510 | 4.299 | 4.399 | 10,931 | -0.08(-1.70%) |
Oct 17, 2011 | 5.212 | 5.212 | 4.475 | 4.475 | 7,609 | -0.07(-1.61%) |
Oct 13, 2011 | 4.839 | 4.549 | 4.549 | 4.549 | 11,245 | +0.00(+0.00%) |
Oct 12, 2011 | 4.549 | 4.549 | 4.540 | 4.549 | 1,124 | -0.03(-0.70%) |
Oct 07, 2011 | 4.549 | 4.581 | 4.581 | 4.581 | 2,044 | +0.03(+0.71%) |
Oct 06, 2011 | 4.108 | 4.689 | 4.108 | 4.549 | 27,779 | +0.29(+6.90%) |
Oct 05, 2011 | 4.912 | 4.912 | 4.170 | 4.255 | 27,455 | -0.32(-7.05%) |
Oct 04, 2011 | 5.033 | 5.033 | 4.578 | 4.578 | 6,368 | -0.45(-8.93%) |
Oct 03, 2011 | 5.029 | 5.042 | 5.027 | 5.027 | 2,347 | -0.51(-9.27%) |
Sep 30, 2011 | 5.115 | 5.540 | 5.115 | 5.540 | 5,125 | +0.26(+4.92%) |
Sep 29, 2011 | 5.194 | 5.349 | 5.194 | 5.280 | 2,351 | +0.09(+1.66%) |
Sep 28, 2011 | 5.174 | 5.254 | 5.174 | 5.194 | 2,930 | -0.18(-3.44%) |
Sep 27, 2011 | 5.035 | 5.429 | 5.035 | 5.379 | 5,363 | +0.35(+6.94%) |
Sep 26, 2011 | 5.279 | 5.279 | 5.030 | 5.030 | 4,634 | -0.25(-4.78%) |
Sep 23, 2011 | 5.250 | 5.282 | 5.033 | 5.282 | 61,225 | +0.15(+2.86%) |
Sep 22, 2011 | 5.344 | 5.359 | 5.136 | 5.136 | 17,767 | -0.21(-3.97%) |
Sep 21, 2011 | 5.517 | 5.517 | 5.348 | 5.348 | 2,044 | -0.22(-3.89%) |
Sep 20, 2011 | 5.822 | 5.822 | 5.564 | 5.564 | 4,348 | +0.10(+1.88%) |
Sep 19, 2011 | 5.508 | 5.508 | 5.356 | 5.461 | 2,726 | +0.12(+2.18%) |
Sep 16, 2011 | 5.558 | 5.558 | 5.344 | 5.344 | 8,614 | -0.17(-3.02%) |
Sep 15, 2011 | 5.576 | 5.576 | 5.511 | 5.511 | 2,157 | -0.06(-1.05%) |
Sep 14, 2011 | 5.579 | 5.579 | 5.546 | 5.570 | 2,197 | -0.08(-1.35%) |
Sep 13, 2011 | 5.661 | 5.661 | 5.614 | 5.646 | 2,719 | +0.22(+4.04%) |
Sep 12, 2011 | 5.373 | 5.427 | 5.224 | 5.427 | 6,109 | -0.00(-0.04%) |
Sep 09, 2011 | 5.279 | 5.485 | 5.279 | 5.429 | 3,046 | +0.15(+2.78%) |
Sep 08, 2011 | 5.109 | 5.282 | 5.109 | 5.282 | 1,114 | -0.15(-2.70%) |
Sep 07, 2011 | 5.401 | 5.580 | 5.391 | 5.429 | 3,088 | +0.13(+2.36%) |
Sep 06, 2011 | 5.301 | 5.307 | 5.068 | 5.304 | 6,444 | -0.03(-0.66%) |
Sep 02, 2011 | 5.327 | 5.339 | 5.307 | 5.339 | 1,029 | -0.00(-0.06%) |
Sep 01, 2011 | 5.476 | 5.476 | 5.342 | 5.342 | 2,230 | -0.13(-2.34%) |
Aug 31, 2011 | 5.368 | 5.615 | 5.304 | 5.470 | 16,437 | +0.15(+2.85%) |
Aug 30, 2011 | 5.537 | 5.589 | 5.304 | 5.318 | 44,538 | -0.24(-4.35%) |
Aug 29, 2011 | 5.607 | 5.668 | 5.531 | 5.560 | 26,502 | -0.09(-1.65%) |
Aug 26, 2011 | 5.531 | 5.653 | 5.528 | 5.653 | 21,275 | +0.01(+0.10%) |
Aug 25, 2011 | 5.330 | 5.738 | 5.280 | 5.648 | 10,195 | +0.35(+6.54%) |
Aug 24, 2011 | 5.304 | 5.304 | 5.269 | 5.301 | 2,745 | -0.06(-1.09%) |
Aug 23, 2011 | 5.391 | 5.406 | 5.129 | 5.359 | 22,854 | +0.06(+1.16%) |
Aug 22, 2011 | 5.481 | 5.481 | 5.085 | 5.298 | 6,698 | -0.10(-1.89%) |
Aug 19, 2011 | 5.117 | 5.464 | 5.117 | 5.400 | 6,200 | +0.29(+5.76%) |
Aug 18, 2011 | 5.336 | 5.336 | 5.106 | 5.106 | 6,393 | -0.38(-6.90%) |
Aug 17, 2011 | 5.572 | 5.572 | 5.484 | 5.484 | 2,433 | -0.01(-0.23%) |
Aug 16, 2011 | 5.554 | 5.578 | 5.496 | 5.496 | 3,263 | -0.08(-1.51%) |
Aug 15, 2011 | 5.610 | 5.610 | 5.479 | 5.580 | 60,615 | -0.05(-0.93%) |
Aug 11, 2011 | 5.100 | 5.633 | 5.633 | 5.633 | 2,745 | +0.48(+9.33%) |
Aug 10, 2011 | 5.301 | 5.391 | 5.152 | 5.152 | 7,412 | -0.38(-6.95%) |
Aug 09, 2011 | 5.012 | 5.688 | 4.607 | 5.537 | 17,044 | +0.41(+7.95%) |
Aug 08, 2011 | 5.825 | 5.825 | 4.721 | 5.129 | 42,315 | -0.50(-8.86%) |
Aug 05, 2011 | 5.828 | 5.837 | 5.615 | 5.627 | 8,729 | -0.33(-5.53%) |
Aug 04, 2011 | 6.414 | 6.414 | 5.791 | 5.956 | 22,724 | -0.54(-8.34%) |
Aug 03, 2011 | 6.589 | 6.700 | 6.498 | 6.498 | 8,750 | +0.01(+0.09%) |
Aug 02, 2011 | 6.420 | 7.574 | 6.192 | 6.493 | 190,807 | +0.08(+1.27%) |
Aug 01, 2011 | 6.079 | 6.612 | 6.079 | 6.411 | 24,443 | +0.07(+1.10%) |
Jul 29, 2011 | 6.120 | 6.341 | 6.102 | 6.341 | 27,099 | +0.22(+3.62%) |
Jul 28, 2011 | 5.866 | 6.120 | 5.543 | 6.120 | 19,865 | +0.20(+3.30%) |
Jul 27, 2011 | 5.924 | 5.924 | 5.924 | 5.924 | 1,389 | +0.05(+0.89%) |
Jul 26, 2011 | 5.860 | 5.872 | 5.860 | 5.872 | 15,792 | +0.06(+1.10%) |
Jul 25, 2011 | 5.983 | 5.986 | 5.626 | 5.808 | 23,094 | -0.17(-2.92%) |
Jul 22, 2011 | 5.994 | 6.061 | 5.974 | 5.983 | 2,014 | -0.04(-0.68%) |
Jul 21, 2011 | 6.277 | 6.277 | 6.009 | 6.023 | 2,848 | -0.22(-3.59%) |
Jul 20, 2011 | 6.338 | 6.411 | 6.242 | 6.248 | 21,574 | +0.02(+0.28%) |
Jul 19, 2011 | 5.715 | 6.274 | 5.715 | 6.230 | 55,550 | +0.52(+9.08%) |
Jul 18, 2011 | 5.484 | 5.755 | 5.484 | 5.712 | 29,288 | +0.23(+4.14%) |
Jul 15, 2011 | 5.522 | 5.522 | 5.464 | 5.484 | 3,033 | -0.01(-0.16%) |
Jul 14, 2011 | 5.420 | 5.580 | 5.420 | 5.493 | 6,863 | -0.15(-2.58%) |
Jul 13, 2011 | 5.496 | 5.650 | 5.496 | 5.639 | 16,440 | +0.12(+2.16%) |
Jul 11, 2011 | 5.446 | 5.519 | 5.519 | 5.519 | 6,520 | +0.13(+2.38%) |
Jul 08, 2011 | 5.630 | 5.630 | 5.350 | 5.391 | 10,960 | -0.15(-2.68%) |
Jul 07, 2011 | 5.665 | 5.665 | 5.540 | 5.540 | 2,402 | -0.08(-1.45%) |
Jul 06, 2011 | 5.613 | 5.624 | 5.490 | 5.621 | 10,706 | -0.05(-0.87%) |
Jul 05, 2011 | 5.537 | 5.671 | 5.537 | 5.671 | 12,326 | +0.13(+2.42%) |
Jul 01, 2011 | 5.397 | 5.592 | 5.397 | 5.537 | 7,127 | -0.01(-0.26%) |
Jun 30, 2011 | 5.508 | 5.551 | 5.347 | 5.551 | 14,405 | +0.01(+0.26%) |
Jun 29, 2011 | 5.537 | 5.566 | 5.537 | 5.537 | 22,030 | +0.04(+0.74%) |
Jun 28, 2011 | 5.537 | 5.537 | 5.292 | 5.496 | 49,294 | -0.04(-0.74%) |
Jun 27, 2011 | 5.656 | 5.665 | 5.441 | 5.537 | 117,930 | +0.12(+2.15%) |
Jun 24, 2011 | 4.228 | 5.461 | 4.228 | 5.420 | 310,926 | +1.17(+27.66%) |
Jun 23, 2011 | 4.024 | 4.327 | 3.995 | 4.246 | 35,987 | +0.18(+4.37%) |
Jun 22, 2011 | 4.179 | 4.179 | 4.021 | 4.068 | 8,578 | -0.08(-1.83%) |
Jun 21, 2011 | 4.144 | 4.144 | 4.144 | 4.144 | 343 | +0.01(+0.14%) |
Jun 20, 2011 | 4.456 | 4.456 | 4.065 | 4.138 | 3,774 | -0.02(-0.56%) |
Jun 17, 2011 | 4.086 | 4.161 | 4.059 | 4.161 | 4,282 | +0.08(+2.00%) |
Jun 16, 2011 | 4.138 | 4.138 | 4.080 | 4.080 | 8,716 | +0.00(+0.00%) |
Jun 15, 2011 | 4.322 | 4.368 | 4.007 | 4.080 | 46,652 | -0.23(-5.28%) |
Jun 14, 2011 | 4.514 | 4.558 | 4.228 | 4.307 | 15,836 | -0.15(-3.46%) |
Jun 13, 2011 | 4.357 | 4.517 | 3.940 | 4.461 | 56,192 | +0.09(+1.96%) |
Jun 10, 2011 | 4.421 | 4.424 | 4.365 | 4.376 | 9,230 | -0.03(-0.57%) |
Jun 09, 2011 | 4.266 | 4.406 | 4.080 | 4.401 | 15,483 | +0.12(+2.80%) |
Jun 08, 2011 | 4.333 | 4.333 | 4.281 | 4.281 | 6,314 | -0.08(-1.92%) |
Jun 07, 2011 | 4.723 | 4.726 | 4.246 | 4.365 | 57,669 | -0.32(-6.85%) |
Jun 06, 2011 | 4.818 | 5.072 | 4.685 | 4.685 | 16,288 | -0.42(-8.20%) |
Jun 03, 2011 | 4.344 | 5.251 | 4.315 | 5.104 | 69,059 | +1.29(+33.70%) |
May 24, 2011 | 3.874 | 3.894 | 3.817 | 3.817 | 10,905 | -0.06(-1.52%) |
May 23, 2011 | 3.775 | 3.900 | 3.775 | 3.876 | 9,188 | +0.00(+0.07%) |
May 20, 2011 | 3.874 | 3.879 | 3.874 | 3.874 | 1,467 | +0.00(+0.07%) |
May 19, 2011 | 3.928 | 3.943 | 3.868 | 3.871 | 33,227 | -0.06(-1.47%) |
May 18, 2011 | 3.957 | 3.982 | 3.923 | 3.928 | 12,328 | -0.03(-0.73%) |
May 17, 2011 | 3.937 | 3.957 | 3.937 | 3.957 | 25,673 | +0.03(+0.74%) |
May 16, 2011 | 3.914 | 3.972 | 3.914 | 3.928 | 17,160 | +0.01(+0.15%) |
May 13, 2011 | 3.943 | 3.957 | 3.923 | 3.923 | 52,424 | -0.02(-0.59%) |
May 12, 2011 | 3.995 | 4.001 | 3.923 | 3.946 | 8,658 | -0.07(-1.72%) |
May 11, 2011 | 3.983 | 4.044 | 3.983 | 4.015 | 50,541 | +0.03(+0.72%) |
May 10, 2011 | 4.171 | 4.411 | 3.902 | 3.986 | 41,055 | -0.16(-3.82%) |
May 09, 2011 | 4.067 | 4.186 | 4.067 | 4.144 | 19,044 | +0.10(+2.48%) |
May 06, 2011 | 4.056 | 4.145 | 3.914 | 4.044 | 26,394 | +0.00(+0.00%) |
May 05, 2011 | 4.056 | 4.136 | 4.044 | 4.044 | 24,458 | -0.15(-3.52%) |
May 04, 2011 | 4.188 | 4.298 | 4.131 | 4.191 | 18,718 | +0.00(+0.07%) |
May 03, 2011 | 4.188 | 4.188 | 4.188 | 4.188 | 5,123 | -0.03(-0.75%) |
May 02, 2011 | 4.217 | 4.261 | 4.188 | 4.220 | 9,305 | +0.03(+0.76%) |
Apr 29, 2011 | 4.211 | 4.211 | 4.188 | 4.188 | 26,009 | -0.03(-0.81%) |
Apr 28, 2011 | 4.255 | 4.261 | 4.191 | 4.223 | 14,405 | -0.10(-2.21%) |
Apr 27, 2011 | 4.356 | 4.497 | 4.180 | 4.318 | 8,308 | -0.02(-0.53%) |
Apr 26, 2011 | 4.278 | 4.347 | 4.278 | 4.341 | 6,058 | -0.01(-0.27%) |
Apr 25, 2011 | 4.406 | 4.417 | 4.113 | 4.353 | 15,042 | +0.31(+7.57%) |
Apr 21, 2011 | 4.053 | 4.131 | 4.044 | 4.047 | 13,273 | +0.00(+0.00%) |
Apr 20, 2011 | 4.145 | 4.324 | 4.018 | 4.047 | 12,823 | -0.09(-2.16%) |
Apr 19, 2011 | 4.191 | 4.246 | 4.119 | 4.136 | 9,001 | -0.03(-0.69%) |
Apr 18, 2011 | 4.437 | 4.437 | 4.162 | 4.165 | 24,081 | -0.27(-6.06%) |
Apr 15, 2011 | 4.443 | 4.448 | 4.434 | 4.434 | 1,038 | -0.01(-0.13%) |
Apr 14, 2011 | 4.495 | 4.590 | 4.434 | 4.440 | 20,875 | -0.04(-0.84%) |
Apr 13, 2011 | 4.492 | 4.492 | 4.477 | 4.477 | 16,271 | +0.01(+0.13%) |
Apr 12, 2011 | 4.463 | 4.471 | 4.463 | 4.471 | 1,038 | +0.01(+0.19%) |
Apr 11, 2011 | 4.376 | 4.463 | 4.376 | 4.463 | 62,661 | +0.00(+0.00%) |
Apr 08, 2011 | 4.458 | 4.470 | 4.458 | 4.463 | 35,658 | +0.00(+0.00%) |
Apr 07, 2011 | 4.431 | 4.477 | 4.431 | 4.463 | 3,461 | +0.00(+0.06%) |
Apr 06, 2011 | 4.497 | 4.497 | 4.391 | 4.460 | 13,415 | +0.00(+0.06%) |
Apr 05, 2011 | 4.555 | 4.573 | 4.376 | 4.457 | 17,406 | -0.13(-2.93%) |
Apr 04, 2011 | 4.552 | 4.591 | 4.552 | 4.591 | 15,433 | -0.05(-1.06%) |
Apr 01, 2011 | 4.737 | 4.737 | 4.619 | 4.640 | 6,799 | -0.12(-2.58%) |
Mar 31, 2011 | 4.555 | 4.763 | 4.552 | 4.763 | 30,991 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,323 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.766 | 4.616 | 4.679 | 16,617 | +0.11(+2.30%) |
Mar 28, 2011 | 4.611 | 4.619 | 4.538 | 4.574 | 7,221 | +0.00(+0.06%) |
Mar 25, 2011 | 4.578 | 4.612 | 4.541 | 4.571 | 23,184 | -0.11(-2.31%) |
Mar 24, 2011 | 4.737 | 4.743 | 4.625 | 4.679 | 25,473 | -0.10(-2.00%) |
Mar 23, 2011 | 4.792 | 4.792 | 4.731 | 4.775 | 7,616 | +0.01(+0.18%) |
Mar 22, 2011 | 4.798 | 4.798 | 4.766 | 4.766 | 5,539 | -0.07(-1.49%) |
Mar 21, 2011 | 4.838 | 4.867 | 4.838 | 4.838 | 14,270 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.743 | 4.798 | 14,277 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.812 | 4.812 | 5,833 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.789 | 4.873 | 14,166 | -0.08(-1.52%) |
Mar 15, 2011 | 4.913 | 5.055 | 4.911 | 4.948 | 10,988 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.977 | 5.009 | 4.974 | 4.977 | 5,947 | -0.13(-2.49%) |
Mar 10, 2011 | 5.121 | 5.194 | 5.023 | 5.104 | 15,118 | -0.02(-0.39%) |
Mar 09, 2011 | 5.021 | 5.227 | 5.021 | 5.124 | 11,700 | +0.03(+0.68%) |
Mar 08, 2011 | 5.193 | 5.216 | 5.090 | 5.090 | 8,631 | -0.08(-1.55%) |
Mar 07, 2011 | 5.176 | 5.176 | 5.119 | 5.170 | 6,591 | -0.03(-0.50%) |
Mar 04, 2011 | 5.190 | 5.196 | 5.116 | 5.196 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.250 | 5.331 | 5.047 | 5.067 | 50,454 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.305 | 22,284 | +0.07(+1.43%) |
Mar 01, 2011 | 5.205 | 5.382 | 5.205 | 5.230 | 95,228 | +0.04(+0.77%) |
Feb 28, 2011 | 5.044 | 5.190 | 4.875 | 5.190 | 24,456 | +0.14(+2.84%) |
Feb 25, 2011 | 4.883 | 5.047 | 4.875 | 5.047 | 15,937 | +0.17(+3.53%) |
Feb 24, 2011 | 4.832 | 4.886 | 4.751 | 4.875 | 182,910 | +0.00(+0.00%) |
Feb 23, 2011 | 4.872 | 4.889 | 4.794 | 4.875 | 45,049 | +0.00(+0.00%) |
Feb 22, 2011 | 4.846 | 4.889 | 4.843 | 4.875 | 32,491 | +0.03(+0.59%) |
Feb 18, 2011 | 4.806 | 4.895 | 4.782 | 4.846 | 28,163 | +0.06(+1.20%) |
Feb 17, 2011 | 4.751 | 4.838 | 4.751 | 4.789 | 11,410 | +0.08(+1.77%) |
Feb 16, 2011 | 4.706 | 4.789 | 4.691 | 4.706 | 58,105 | +0.00(+0.06%) |
Feb 15, 2011 | 4.651 | 4.703 | 4.645 | 4.703 | 68,358 | +0.01(+0.31%) |
Feb 14, 2011 | 4.700 | 4.763 | 4.660 | 4.688 | 49,269 | +0.00(+0.00%) |
Feb 11, 2011 | 4.620 | 4.700 | 4.617 | 4.688 | 77,973 | +0.08(+1.69%) |
Feb 10, 2011 | 4.602 | 4.611 | 4.562 | 4.611 | 38,360 | +0.01(+0.18%) |
Feb 09, 2011 | 4.625 | 4.665 | 4.575 | 4.602 | 74,133 | -0.01(-0.12%) |
Feb 08, 2011 | 4.554 | 4.634 | 4.499 | 4.608 | 97,125 | +0.08(+1.77%) |
Feb 07, 2011 | 4.359 | 4.571 | 4.353 | 4.528 | 148,079 | +0.23(+5.27%) |
Feb 04, 2011 | 4.301 | 4.301 | 4.301 | 4.301 | 5,876 | +0.02(+0.39%) |
Feb 03, 2011 | 4.310 | 4.310 | 4.258 | 4.285 | 37,896 | +0.01(+0.15%) |
Feb 02, 2011 | 4.313 | 4.313 | 4.261 | 4.278 | 2,057 | -0.01(-0.27%) |
Feb 01, 2011 | 4.235 | 4.316 | 4.232 | 4.290 | 18,650 | -0.03(-0.73%) |
Jan 31, 2011 | 4.260 | 4.321 | 4.260 | 4.321 | 3,138 | +0.06(+1.41%) |
Jan 28, 2011 | 4.261 | 4.264 | 4.258 | 4.261 | 4,882 | -0.07(-1.52%) |
Jan 27, 2011 | 4.304 | 4.330 | 4.244 | 4.327 | 165,184 | +0.01(+0.27%) |
Jan 26, 2011 | 4.192 | 4.359 | 4.181 | 4.316 | 148,427 | +0.07(+1.76%) |
Jan 25, 2011 | 4.258 | 4.258 | 4.161 | 4.241 | 32,906 | -0.02(-0.40%) |
Jan 24, 2011 | 4.344 | 4.370 | 4.253 | 4.258 | 60,704 | -0.09(-1.98%) |
Jan 21, 2011 | 4.387 | 4.410 | 4.296 | 4.344 | 31,054 | -0.03(-0.66%) |
Jan 20, 2011 | 4.430 | 4.430 | 4.286 | 4.373 | 66,869 | -0.05(-1.23%) |
Jan 19, 2011 | 4.416 | 4.430 | 4.387 | 4.427 | 14,814 | +0.04(+0.91%) |
Jan 18, 2011 | 4.373 | 4.446 | 4.373 | 4.387 | 31,288 | +0.01(+0.33%) |
Jan 14, 2011 | 4.161 | 4.435 | 4.161 | 4.373 | 19,588 | +0.13(+3.03%) |
Jan 13, 2011 | 4.296 | 4.296 | 4.241 | 4.244 | 8,495 | -0.03(-0.73%) |
Jan 12, 2011 | 4.066 | 4.275 | 4.017 | 4.275 | 72,606 | +0.21(+5.22%) |
Jan 11, 2011 | 4.049 | 4.063 | 4.003 | 4.063 | 21,523 | +0.05(+1.21%) |
Jan 10, 2011 | 3.940 | 4.015 | 3.914 | 4.015 | 11,783 | +0.04(+1.08%) |
Jan 07, 2011 | 3.997 | 4.063 | 3.951 | 3.972 | 21,551 | -0.04(-0.93%) |
Jan 06, 2011 | 4.049 | 4.049 | 3.891 | 4.009 | 136,438 | -0.04(-1.06%) |
Jan 05, 2011 | 4.000 | 4.144 | 3.943 | 4.052 | 49,715 | -0.05(-1.19%) |
Jan 04, 2011 | 4.083 | 4.101 | 3.972 | 4.101 | 69,251 | +0.06(+1.49%) |
Jan 03, 2011 | 3.960 | 4.043 | 3.960 | 4.040 | 24,446 | +0.09(+2.26%) |
Dec 31, 2010 | 3.814 | 3.951 | 3.814 | 3.951 | 42,545 | +0.07(+1.69%) |
Dec 30, 2010 | 3.871 | 3.885 | 3.828 | 3.885 | 26,364 | +0.05(+1.42%) |
Dec 29, 2010 | 3.871 | 3.900 | 3.814 | 3.831 | 29,722 | -0.05(-1.28%) |
Dec 28, 2010 | 3.871 | 3.881 | 3.860 | 3.881 | 7,985 | -0.04(-0.93%) |
Dec 27, 2010 | 3.871 | 3.917 | 3.871 | 3.917 | 24,885 | +0.07(+1.94%) |
Dec 23, 2010 | 3.822 | 3.842 | 3.822 | 3.842 | 2,423 | +0.04(+1.06%) |
Dec 22, 2010 | 3.860 | 3.900 | 3.791 | 3.802 | 31,037 | -0.04(-1.04%) |
Dec 21, 2010 | 3.777 | 3.871 | 3.774 | 3.842 | 18,113 | +0.08(+2.06%) |
Dec 20, 2010 | 3.762 | 3.867 | 3.762 | 3.765 | 32,317 | -0.07(-1.94%) |
Dec 17, 2010 | 3.831 | 3.906 | 3.788 | 3.840 | 38,988 | -0.01(-0.22%) |
Dec 16, 2010 | 3.874 | 3.877 | 3.802 | 3.848 | 31,891 | -0.03(-0.74%) |
Dec 15, 2010 | 3.865 | 3.937 | 3.831 | 3.877 | 22,189 | +0.01(+0.30%) |
Dec 14, 2010 | 3.943 | 4.003 | 3.788 | 3.865 | 20,209 | -0.09(-2.32%) |
Dec 13, 2010 | 4.000 | 4.000 | 3.867 | 3.957 | 9,419 | -0.04(-0.93%) |
Dec 10, 2010 | 3.920 | 4.006 | 3.842 | 3.994 | 30,981 | +0.07(+1.67%) |
Dec 09, 2010 | 3.943 | 3.986 | 3.929 | 3.929 | 11,644 | -0.03(-0.86%) |
Dec 08, 2010 | 3.920 | 3.976 | 3.920 | 3.963 | 8,941 | +0.03(+0.65%) |
Dec 07, 2010 | 4.023 | 4.047 | 3.936 | 3.937 | 8,624 | -0.09(-2.12%) |
Dec 06, 2010 | 4.031 | 4.062 | 4.020 | 4.023 | 28,745 | +0.02(+0.43%) |
Dec 03, 2010 | 3.909 | 4.028 | 3.909 | 4.006 | 12,746 | +0.10(+2.55%) |
Dec 02, 2010 | 3.778 | 3.977 | 3.778 | 3.906 | 458,775 | +0.21(+5.61%) |