Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.142 | 4.195 | 4.100 | 4.104 | 4,524 | -0.07(-1.78%) |
Oct 26, 2012 | 4.121 | 4.178 | 4.178 | 4.178 | 7,362 | +0.00(+0.08%) |
Oct 25, 2012 | 4.174 | 4.308 | 4.141 | 4.174 | 20,591 | -0.02(-0.42%) |
Oct 24, 2012 | 4.125 | 4.192 | 4.125 | 4.192 | 4,247 | +0.02(+0.51%) |
Oct 23, 2012 | 4.171 | 4.171 | 4.171 | 4.171 | 283 | -0.02(-0.59%) |
Oct 19, 2012 | 4.203 | 4.203 | 4.160 | 4.195 | 1,132 | -0.01(-0.17%) |
Oct 18, 2012 | 4.210 | 4.210 | 4.203 | 4.203 | 1,698 | -0.04(-0.83%) |
Oct 16, 2012 | 4.171 | 4.238 | 4.238 | 4.238 | 8,494 | -0.02(-0.41%) |
Oct 15, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 662 | +0.01(+0.33%) |
Oct 12, 2012 | 4.280 | 4.280 | 4.241 | 4.241 | 2,548 | -0.01(-0.33%) |
Oct 10, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 566 | +0.05(+1.18%) |
Oct 08, 2012 | 4.319 | 4.206 | 4.206 | 4.206 | 5,096 | -0.07(-1.57%) |
Oct 05, 2012 | 4.270 | 4.326 | 4.270 | 4.273 | 7,880 | +0.04(+0.83%) |
Oct 04, 2012 | 4.135 | 4.294 | 4.100 | 4.238 | 33,569 | -0.04(-0.99%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.238 | 4.280 | 4,247 | +0.01(+0.25%) |
Oct 02, 2012 | 4.270 | 4.270 | 4.255 | 4.270 | 1,415 | +0.03(+0.75%) |
Oct 01, 2012 | 4.104 | 4.261 | 4.104 | 4.238 | 4,672 | +0.00(+0.00%) |
Sep 28, 2012 | 4.174 | 4.238 | 4.165 | 4.238 | 18,830 | +0.08(+1.95%) |
Sep 26, 2012 | 4.107 | 4.157 | 4.157 | 4.157 | 22,086 | +0.04(+0.86%) |
Sep 25, 2012 | 4.121 | 4.206 | 3.962 | 4.121 | 9,149 | +0.00(+0.09%) |
Sep 24, 2012 | 4.188 | 4.188 | 4.107 | 4.118 | 16,267 | -0.13(-3.00%) |
Sep 21, 2012 | 4.238 | 4.245 | 4.220 | 4.245 | 5,003 | +0.05(+1.26%) |
Sep 20, 2012 | 4.248 | 4.248 | 4.192 | 4.192 | 1,203 | -0.07(-1.65%) |
Sep 19, 2012 | 4.195 | 4.277 | 4.188 | 4.262 | 2,718 | +0.06(+1.33%) |
Sep 18, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | +0.01(+0.25%) |
Sep 17, 2012 | 4.181 | 4.195 | 4.181 | 4.195 | 3,117 | -0.08(-1.90%) |
Sep 14, 2012 | 4.280 | 4.280 | 4.153 | 4.277 | 3,964 | +0.00(+0.02%) |
Sep 13, 2012 | 4.263 | 4.280 | 4.194 | 4.276 | 6,736 | +0.03(+0.82%) |
Sep 12, 2012 | 4.259 | 4.280 | 4.238 | 4.241 | 5,719 | +0.04(+0.84%) |
Sep 11, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | -0.02(-0.58%) |
Sep 10, 2012 | 4.150 | 4.238 | 4.026 | 4.231 | 20,141 | +0.15(+3.72%) |
Sep 07, 2012 | 4.097 | 4.150 | 4.079 | 4.079 | 9,061 | +0.00(+0.00%) |
Sep 06, 2012 | 4.097 | 4.097 | 4.079 | 4.079 | 2,831 | -0.03(-0.77%) |
Sep 05, 2012 | 4.227 | 4.227 | 4.107 | 4.111 | 12,130 | -0.01(-0.34%) |
Sep 04, 2012 | 4.132 | 4.132 | 4.125 | 4.125 | 1,002 | +0.01(+0.34%) |
Aug 31, 2012 | 4.248 | 4.248 | 4.111 | 4.111 | 10,253 | -0.10(-2.43%) |
Aug 30, 2012 | 4.245 | 4.245 | 4.213 | 4.213 | 996 | -0.02(-0.58%) |
Aug 29, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 1,704 | +0.06(+1.35%) |
Aug 27, 2012 | 4.224 | 4.354 | 4.181 | 4.181 | 2,794 | +0.00(+0.09%) |
Aug 24, 2012 | 4.178 | 4.178 | 4.178 | 4.178 | 430 | +0.07(+1.68%) |
Aug 23, 2012 | 4.217 | 4.224 | 4.109 | 4.109 | 2,658 | -0.13(-3.05%) |
Aug 22, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 849 | +0.05(+1.18%) |
Aug 20, 2012 | 4.188 | 4.188 | 4.188 | 4.188 | 1,132 | +0.05(+1.19%) |
Aug 17, 2012 | 4.051 | 4.150 | 4.051 | 4.139 | 4,952 | -0.03(-0.68%) |
Aug 16, 2012 | 4.178 | 4.178 | 4.167 | 4.167 | 1,132 | +0.04(+0.94%) |
Aug 15, 2012 | 4.118 | 4.255 | 4.118 | 4.128 | 2,973 | -0.02(-0.43%) |
Aug 14, 2012 | 4.224 | 4.255 | 4.114 | 4.146 | 4,958 | +0.04(+0.86%) |
Aug 13, 2012 | 4.081 | 4.111 | 4.081 | 4.111 | 1,274 | -0.01(-0.28%) |
Aug 10, 2012 | 4.127 | 4.312 | 4.057 | 4.122 | 27,899 | +0.02(+0.49%) |
Aug 08, 2012 | 4.161 | 4.102 | 4.102 | 4.102 | 21,196 | +0.04(+1.10%) |
Aug 06, 2012 | 4.085 | 4.058 | 4.058 | 4.058 | 9,166 | -0.03(-0.83%) |
Aug 03, 2012 | 4.238 | 4.238 | 4.071 | 4.092 | 1,145 | -0.09(-2.17%) |
Aug 02, 2012 | 4.193 | 4.224 | 4.032 | 4.182 | 6,015 | -0.01(-0.17%) |
Aug 01, 2012 | 4.277 | 4.277 | 4.189 | 4.189 | 7,493 | -0.10(-2.36%) |
Jul 31, 2012 | 4.291 | 4.294 | 4.277 | 4.291 | 6,015 | -0.03(-0.73%) |
Jul 27, 2012 | 4.277 | 4.322 | 4.322 | 4.322 | 51,559 | +0.05(+1.06%) |
Jul 26, 2012 | 4.270 | 4.280 | 4.207 | 4.277 | 9,002 | +0.03(+0.82%) |
Jul 25, 2012 | 4.242 | 4.242 | 4.242 | 4.242 | 859 | -0.03(-0.82%) |
Jul 24, 2012 | 4.235 | 4.277 | 4.200 | 4.277 | 5,539 | +0.07(+1.66%) |
Jul 23, 2012 | 4.189 | 4.207 | 4.189 | 4.207 | 1,148 | -0.07(-1.55%) |
Jul 20, 2012 | 3.893 | 4.339 | 3.893 | 4.273 | 5,585 | +0.06(+1.41%) |
Jul 19, 2012 | 4.305 | 4.305 | 4.214 | 4.214 | 1,145 | -0.03(-0.74%) |
Jul 17, 2012 | 4.245 | 4.245 | 4.245 | 4.245 | 1,718 | -0.01(-0.33%) |
Jul 16, 2012 | 4.273 | 4.273 | 4.259 | 4.259 | 2,967 | -0.03(-0.65%) |
Jul 13, 2012 | 4.102 | 4.329 | 4.102 | 4.287 | 36,039 | -0.09(-2.15%) |
Jul 11, 2012 | 4.364 | 4.381 | 4.381 | 4.381 | 20,623 | +0.02(+0.40%) |
Jul 10, 2012 | 4.200 | 4.364 | 4.200 | 4.364 | 6,874 | +0.16(+3.73%) |
Jul 09, 2012 | 4.207 | 4.207 | 3.997 | 4.207 | 4,869 | +0.02(+0.42%) |
Jul 06, 2012 | 4.217 | 4.217 | 4.189 | 4.189 | 5,728 | -0.08(-1.96%) |
Jul 02, 2012 | 3.948 | 4.273 | 4.273 | 4.273 | 2,864 | +0.19(+4.62%) |
Jun 29, 2012 | 4.277 | 4.277 | 4.050 | 4.085 | 8,879 | -0.19(-4.49%) |
Jun 28, 2012 | 4.245 | 4.277 | 4.235 | 4.277 | 17,744 | +0.02(+0.41%) |
Jun 27, 2012 | 4.182 | 4.277 | 4.144 | 4.259 | 10,936 | +0.20(+4.90%) |
Jun 26, 2012 | 4.123 | 4.123 | 3.914 | 4.060 | 4,832 | -0.11(-2.60%) |
Jun 25, 2012 | 4.113 | 4.168 | 4.113 | 4.168 | 3,437 | +0.01(+0.34%) |
Jun 22, 2012 | 3.893 | 4.189 | 3.893 | 4.154 | 17,186 | +0.13(+3.21%) |
Jun 21, 2012 | 4.095 | 4.095 | 4.008 | 4.025 | 2,838 | -0.03(-0.82%) |
Jun 19, 2012 | 4.127 | 4.058 | 4.058 | 4.058 | 19,477 | +0.15(+3.89%) |
Jun 18, 2012 | 3.907 | 3.907 | 3.907 | 3.907 | 286 | -0.02(-0.44%) |
Jun 15, 2012 | 3.882 | 3.928 | 3.844 | 3.924 | 2,864 | -0.08(-2.09%) |
Jun 14, 2012 | 4.015 | 4.189 | 3.788 | 4.008 | 5,872 | +0.13(+3.33%) |
Jun 13, 2012 | 4.015 | 4.015 | 3.784 | 3.879 | 2,546 | -0.03(-0.80%) |
Jun 11, 2012 | 3.942 | 3.910 | 3.910 | 3.910 | 28,071 | -0.04(-0.97%) |
Jun 08, 2012 | 3.791 | 3.948 | 3.736 | 3.948 | 9,910 | +0.10(+2.72%) |
Jun 07, 2012 | 3.840 | 3.851 | 3.840 | 3.844 | 4,903 | +0.01(+0.37%) |
Jun 05, 2012 | 3.889 | 3.829 | 3.829 | 3.829 | 44,111 | -0.07(-1.71%) |
Jun 04, 2012 | 4.018 | 4.018 | 3.826 | 3.896 | 23,178 | -0.14(-3.46%) |
Jun 01, 2012 | 4.015 | 4.036 | 4.015 | 4.036 | 3,150 | -0.06(-1.53%) |
May 31, 2012 | 4.081 | 4.099 | 4.081 | 4.099 | 2,005 | -0.05(-1.10%) |
May 30, 2012 | 4.106 | 4.144 | 4.102 | 4.144 | 2,171 | +0.04(+1.02%) |
May 29, 2012 | 4.116 | 4.189 | 4.102 | 4.102 | 13,422 | -0.02(-0.42%) |
May 25, 2012 | 4.120 | 4.172 | 4.120 | 4.120 | 2,434 | +0.00(+0.00%) |
May 24, 2012 | 4.102 | 4.120 | 4.102 | 4.120 | 2,148 | +0.03(+0.85%) |
May 23, 2012 | 3.971 | 4.090 | 3.969 | 4.085 | 3,150 | -0.03(-0.85%) |
May 22, 2012 | 4.141 | 4.141 | 4.102 | 4.120 | 3,514 | -0.03(-0.67%) |
May 21, 2012 | 4.102 | 4.154 | 4.102 | 4.147 | 3,348 | +0.05(+1.11%) |
May 17, 2012 | 4.102 | 4.102 | 4.102 | 4.102 | 88,796 | +0.00(+0.00%) |
May 16, 2012 | 4.166 | 4.166 | 4.102 | 4.102 | 5,445 | -0.05(-1.26%) |
May 15, 2012 | 4.168 | 4.168 | 4.154 | 4.154 | 3,294 | +0.05(+1.28%) |
May 14, 2012 | 4.095 | 4.109 | 4.095 | 4.102 | 2,457 | +0.01(+0.21%) |
May 11, 2012 | 4.055 | 4.093 | 4.055 | 4.093 | 4,346 | +0.04(+0.94%) |
May 10, 2012 | 4.104 | 4.104 | 4.055 | 4.055 | 10,143 | -0.04(-1.01%) |
May 09, 2012 | 4.014 | 4.127 | 4.014 | 4.097 | 2,703 | +0.04(+1.02%) |
May 08, 2012 | 4.090 | 4.090 | 3.973 | 4.055 | 19,702 | -0.05(-1.31%) |
May 07, 2012 | 4.028 | 4.142 | 4.028 | 4.109 | 8,254 | +0.05(+1.33%) |
May 04, 2012 | 4.080 | 4.080 | 3.976 | 4.055 | 17,094 | -0.00(-0.08%) |
May 03, 2012 | 4.055 | 4.142 | 4.055 | 4.059 | 12,226 | -0.01(-0.34%) |
May 02, 2012 | 4.124 | 4.124 | 4.073 | 4.073 | 2,259 | -0.01(-0.25%) |
May 01, 2012 | 4.107 | 4.169 | 4.027 | 4.083 | 13,180 | -0.20(-4.60%) |
Apr 30, 2012 | 4.307 | 4.307 | 3.979 | 4.280 | 1,448 | +0.31(+7.83%) |
Apr 27, 2012 | 3.969 | 3.969 | 3.969 | 3.969 | 869 | -0.03(-0.78%) |
Apr 26, 2012 | 3.997 | 4.000 | 3.983 | 4.000 | 5,794 | -0.00(-0.09%) |
Apr 25, 2012 | 3.993 | 4.004 | 3.993 | 4.004 | 5,218 | +0.06(+1.40%) |
Apr 23, 2012 | 3.948 | 3.948 | 3.948 | 3.948 | 579 | -0.01(-0.26%) |
Apr 20, 2012 | 3.852 | 4.004 | 3.852 | 3.959 | 8,857 | +0.02(+0.61%) |
Apr 19, 2012 | 3.935 | 3.945 | 3.935 | 3.935 | 4,122 | -0.07(-1.64%) |
Apr 17, 2012 | 4.073 | 4.000 | 4.000 | 4.000 | 13,907 | -0.06(-1.36%) |
Apr 16, 2012 | 3.983 | 4.093 | 3.866 | 4.055 | 4,699 | +0.10(+2.51%) |
Apr 13, 2012 | 3.907 | 3.969 | 3.907 | 3.956 | 15,648 | +0.07(+1.80%) |
Apr 12, 2012 | 3.841 | 3.900 | 3.817 | 3.886 | 33,907 | +0.05(+1.26%) |
Apr 11, 2012 | 3.948 | 3.948 | 3.838 | 3.838 | 22,602 | -0.10(-2.46%) |
Apr 10, 2012 | 3.900 | 3.942 | 3.900 | 3.935 | 27,400 | -0.05(-1.30%) |
Apr 09, 2012 | 3.983 | 4.024 | 3.900 | 3.986 | 27,330 | -0.02(-0.43%) |
Apr 05, 2012 | 3.969 | 4.047 | 3.952 | 4.004 | 80,234 | -0.02(-0.43%) |
Apr 04, 2012 | 4.038 | 4.090 | 3.969 | 4.021 | 56,913 | +0.01(+0.34%) |
Apr 03, 2012 | 4.086 | 4.086 | 3.977 | 4.007 | 12,925 | -0.04(-1.11%) |
Apr 02, 2012 | 3.997 | 4.052 | 3.970 | 4.052 | 15,500 | -0.00(-0.09%) |
Mar 30, 2012 | 4.014 | 4.055 | 3.969 | 4.055 | 34,716 | +0.08(+2.09%) |
Mar 29, 2012 | 3.987 | 3.987 | 3.973 | 3.973 | 2,868 | -0.00(-0.09%) |
Mar 28, 2012 | 4.073 | 4.073 | 3.969 | 3.976 | 6,953 | -0.07(-1.79%) |
Mar 27, 2012 | 4.028 | 4.055 | 3.969 | 4.048 | 9,836 | +0.03(+0.65%) |
Mar 26, 2012 | 4.121 | 4.176 | 4.004 | 4.022 | 9,619 | +0.02(+0.47%) |
Mar 23, 2012 | 3.883 | 4.183 | 3.883 | 4.004 | 8,373 | +0.13(+3.48%) |
Mar 22, 2012 | 3.921 | 3.921 | 3.869 | 3.869 | 4,346 | -0.04(-1.06%) |
Mar 21, 2012 | 3.866 | 3.955 | 3.866 | 3.910 | 7,912 | +0.05(+1.25%) |
Mar 20, 2012 | 3.838 | 3.893 | 3.838 | 3.862 | 2,462 | -0.01(-0.36%) |
Mar 19, 2012 | 3.900 | 3.900 | 3.835 | 3.876 | 2,372 | -0.01(-0.27%) |
Mar 16, 2012 | 3.928 | 3.928 | 3.783 | 3.886 | 3,812 | -0.02(-0.44%) |
Mar 15, 2012 | 3.835 | 3.921 | 3.800 | 3.904 | 25,294 | +0.06(+1.43%) |
Mar 14, 2012 | 3.779 | 3.848 | 3.779 | 3.848 | 18,253 | +0.07(+1.83%) |
Mar 13, 2012 | 3.876 | 3.935 | 3.779 | 3.779 | 24,149 | -0.09(-2.32%) |
Mar 12, 2012 | 3.945 | 3.976 | 3.869 | 3.869 | 17,488 | -0.08(-2.10%) |
Mar 09, 2012 | 3.914 | 3.952 | 3.838 | 3.952 | 25,215 | +0.01(+0.26%) |
Mar 08, 2012 | 3.973 | 3.973 | 3.935 | 3.942 | 6,814 | -0.02(-0.61%) |
Mar 07, 2012 | 4.031 | 4.055 | 3.935 | 3.966 | 5,215 | -0.08(-1.88%) |
Mar 06, 2012 | 4.073 | 4.073 | 4.042 | 4.042 | 579 | -0.01(-0.34%) |
Mar 05, 2012 | 4.280 | 4.280 | 4.055 | 4.055 | 40,444 | -0.22(-5.24%) |
Mar 02, 2012 | 4.307 | 4.307 | 4.280 | 4.280 | 3,586 | +0.03(+0.81%) |
Mar 01, 2012 | 4.338 | 4.338 | 4.245 | 4.245 | 11,386 | -0.09(-2.15%) |
Feb 29, 2012 | 4.249 | 4.372 | 4.245 | 4.338 | 7,214 | +0.08(+1.95%) |
Feb 28, 2012 | 4.442 | 4.442 | 4.249 | 4.256 | 6,359 | -0.02(-0.40%) |
Feb 27, 2012 | 4.373 | 4.373 | 4.273 | 4.273 | 12,055 | -0.10(-2.21%) |
Feb 24, 2012 | 4.369 | 4.456 | 4.369 | 4.369 | 1,738 | +0.02(+0.40%) |
Feb 23, 2012 | 4.490 | 4.580 | 4.281 | 4.352 | 52,503 | -0.21(-4.61%) |
Feb 22, 2012 | 4.418 | 4.580 | 4.380 | 4.563 | 17,181 | +0.15(+3.51%) |
Feb 21, 2012 | 4.307 | 4.556 | 4.307 | 4.408 | 27,235 | +0.08(+1.93%) |
Feb 17, 2012 | 4.302 | 4.349 | 4.242 | 4.325 | 11,911 | +0.06(+1.38%) |
Feb 16, 2012 | 4.307 | 4.401 | 4.266 | 4.266 | 24,103 | +0.01(+0.24%) |
Feb 15, 2012 | 4.418 | 4.418 | 4.249 | 4.256 | 9,961 | -0.16(-3.67%) |
Feb 14, 2012 | 4.397 | 4.418 | 4.249 | 4.418 | 2,503 | +0.00(+0.00%) |
Feb 13, 2012 | 4.411 | 4.483 | 4.263 | 4.418 | 11,406 | +0.05(+1.07%) |
Feb 10, 2012 | 4.303 | 4.440 | 4.241 | 4.371 | 10,407 | +0.00(+0.00%) |
Feb 09, 2012 | 4.405 | 4.405 | 4.371 | 4.371 | 1,024 | -0.03(-0.78%) |
Feb 08, 2012 | 4.173 | 4.405 | 4.173 | 4.405 | 4,128 | +0.05(+1.10%) |
Feb 07, 2012 | 4.098 | 4.405 | 3.934 | 4.358 | 10,570 | -0.04(-1.01%) |
Feb 06, 2012 | 4.477 | 4.494 | 4.402 | 4.402 | 36,163 | -0.09(-1.98%) |
Feb 03, 2012 | 4.446 | 4.525 | 4.369 | 4.491 | 23,879 | +0.05(+1.15%) |
Feb 02, 2012 | 4.429 | 4.440 | 4.395 | 4.440 | 4,831 | +0.17(+4.01%) |
Feb 01, 2012 | 4.252 | 4.269 | 4.103 | 4.268 | 11,478 | +0.04(+0.88%) |
Jan 31, 2012 | 4.238 | 4.269 | 4.098 | 4.231 | 13,850 | -0.03(-0.80%) |
Jan 30, 2012 | 4.487 | 4.498 | 4.030 | 4.265 | 20,878 | -0.24(-5.24%) |
Jan 27, 2012 | 4.303 | 4.538 | 4.303 | 4.501 | 2,957 | +0.23(+5.27%) |
Jan 26, 2012 | 4.443 | 4.474 | 4.276 | 4.276 | 18,957 | -0.15(-3.32%) |
Jan 25, 2012 | 4.477 | 4.477 | 4.422 | 4.422 | 4,099 | -0.09(-1.89%) |
Jan 24, 2012 | 4.610 | 4.610 | 4.501 | 4.508 | 8,477 | -0.01(-0.30%) |
Jan 23, 2012 | 4.552 | 4.610 | 4.521 | 4.521 | 8,011 | -0.01(-0.30%) |
Jan 20, 2012 | 4.593 | 4.607 | 4.535 | 4.535 | 13,721 | +0.01(+0.23%) |
Jan 19, 2012 | 4.504 | 4.525 | 4.504 | 4.525 | 30,055 | +0.01(+0.15%) |
Jan 18, 2012 | 4.525 | 4.525 | 4.518 | 4.518 | 3,221 | +0.01(+0.23%) |
Jan 17, 2012 | 4.477 | 4.508 | 4.416 | 4.508 | 13,045 | +0.03(+0.76%) |
Jan 13, 2012 | 4.468 | 4.474 | 4.468 | 4.474 | 2,380 | +0.00(+0.00%) |
Jan 12, 2012 | 4.446 | 4.501 | 4.446 | 4.474 | 9,894 | +0.05(+1.16%) |
Jan 11, 2012 | 4.501 | 4.501 | 4.422 | 4.422 | 3,367 | +0.00(+0.00%) |
Jan 10, 2012 | 4.443 | 4.487 | 4.422 | 4.422 | 5,563 | -0.03(-0.61%) |
Jan 09, 2012 | 4.494 | 4.505 | 4.416 | 4.450 | 17,718 | -0.04(-0.91%) |
Jan 06, 2012 | 4.378 | 4.542 | 4.358 | 4.491 | 49,988 | +0.14(+3.14%) |
Jan 05, 2012 | 4.347 | 4.392 | 4.274 | 4.354 | 9,827 | +0.02(+0.47%) |
Jan 04, 2012 | 4.289 | 4.334 | 4.289 | 4.334 | 9,516 | +0.14(+3.42%) |
Dec 30, 2011 | 4.303 | 4.303 | 4.190 | 4.190 | 7,672 | -0.11(-2.46%) |
Dec 29, 2011 | 4.207 | 4.358 | 4.207 | 4.296 | 27,467 | +0.06(+1.50%) |
Dec 28, 2011 | 4.333 | 4.333 | 4.233 | 4.233 | 1,016 | -0.07(-1.71%) |
Dec 27, 2011 | 4.204 | 4.340 | 4.204 | 4.306 | 6,125 | +0.04(+0.96%) |
Dec 23, 2011 | 4.259 | 4.317 | 4.259 | 4.265 | 6,254 | +0.03(+0.64%) |
Dec 21, 2011 | 4.235 | 4.340 | 4.190 | 4.238 | 7,191 | -0.02(-0.48%) |
Dec 20, 2011 | 4.224 | 4.337 | 4.183 | 4.259 | 6,374 | -0.06(-1.42%) |
Dec 19, 2011 | 4.136 | 4.358 | 4.132 | 4.320 | 8,491 | +0.20(+4.89%) |
Dec 16, 2011 | 4.303 | 4.330 | 4.119 | 4.119 | 2,052 | -0.16(-3.75%) |
Dec 15, 2011 | 4.122 | 4.327 | 4.122 | 4.279 | 9,853 | +0.18(+4.50%) |
Dec 14, 2011 | 4.228 | 4.388 | 4.081 | 4.095 | 8,691 | -0.11(-2.68%) |
Dec 13, 2011 | 4.330 | 4.334 | 4.207 | 4.207 | 3,156 | -0.07(-1.53%) |
Dec 12, 2011 | 4.286 | 4.334 | 4.265 | 4.273 | 7,311 | -0.03(-0.79%) |
Dec 09, 2011 | 4.224 | 4.306 | 4.119 | 4.306 | 4,585 | +0.11(+2.60%) |
Dec 08, 2011 | 4.337 | 4.337 | 4.197 | 4.197 | 7,440 | -0.15(-3.53%) |
Dec 07, 2011 | 4.337 | 4.351 | 4.204 | 4.351 | 4,685 | -0.01(-0.31%) |
Dec 06, 2011 | 4.385 | 4.385 | 4.204 | 4.364 | 7,224 | -0.01(-0.31%) |
Dec 05, 2011 | 4.351 | 4.385 | 4.265 | 4.378 | 16,213 | +0.02(+0.55%) |
Dec 02, 2011 | 4.337 | 4.354 | 4.299 | 4.354 | 16,808 | +0.06(+1.43%) |
Dec 01, 2011 | 4.310 | 4.344 | 4.293 | 4.293 | 33,572 | +0.09(+2.03%) |
Nov 30, 2011 | 4.299 | 4.330 | 4.183 | 4.207 | 17,464 | -0.10(-2.22%) |
Nov 29, 2011 | 4.108 | 4.303 | 4.108 | 4.303 | 14,635 | +0.14(+3.36%) |
Nov 28, 2011 | 4.200 | 4.235 | 4.163 | 4.163 | 6,773 | -0.04(-0.89%) |
Nov 23, 2011 | 4.204 | 4.200 | 4.200 | 4.200 | 14,641 | +0.02(+0.41%) |
Nov 22, 2011 | 4.166 | 4.218 | 4.146 | 4.183 | 11,654 | +0.08(+1.83%) |
Nov 21, 2011 | 4.088 | 4.108 | 4.088 | 4.108 | 1,669 | -0.06(-1.39%) |
Nov 17, 2011 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.180 | 4.207 | 4.050 | 4.197 | 2,342 | -0.00(-0.08%) |
Nov 15, 2011 | 4.185 | 4.200 | 4.185 | 4.200 | 3,513 | +0.00(+0.01%) |
Nov 14, 2011 | 4.156 | 4.200 | 3.999 | 4.200 | 4,049 | +0.07(+1.69%) |
Nov 11, 2011 | 4.124 | 4.144 | 3.931 | 4.130 | 11,689 | -0.03(-0.81%) |
Nov 10, 2011 | 4.019 | 4.171 | 3.921 | 4.164 | 7,606 | +0.14(+3.40%) |
Nov 08, 2011 | 3.826 | 4.027 | 4.027 | 4.027 | 24,279 | +0.04(+1.06%) |
Nov 07, 2011 | 3.955 | 3.985 | 3.892 | 3.985 | 2,664 | -0.07(-1.67%) |
Nov 04, 2011 | 4.076 | 4.076 | 4.053 | 4.053 | 4,163 | -0.06(-1.40%) |
Nov 03, 2011 | 4.110 | 4.110 | 4.110 | 4.110 | 296 | +0.03(+0.83%) |
Nov 02, 2011 | 4.066 | 4.076 | 4.056 | 4.076 | 2,960 | -0.04(-0.90%) |