Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.358 | 4.381 | 4.325 | 4.381 | 41,319 | +0.05(+1.12%) |
Mar 29, 2012 | 4.347 | 4.399 | 4.292 | 4.332 | 30,676 | -0.05(-1.11%) |
Mar 28, 2012 | 4.392 | 4.433 | 4.295 | 4.381 | 26,181 | -0.03(-0.76%) |
Mar 27, 2012 | 4.430 | 4.463 | 4.291 | 4.414 | 28,377 | +0.01(+0.12%) |
Mar 26, 2012 | 4.376 | 4.448 | 4.347 | 4.409 | 32,403 | +0.01(+0.22%) |
Mar 23, 2012 | 4.429 | 4.429 | 4.381 | 4.399 | 24,662 | -0.03(-0.59%) |
Mar 22, 2012 | 4.403 | 4.429 | 4.362 | 4.425 | 17,836 | +0.06(+1.28%) |
Mar 21, 2012 | 4.370 | 4.399 | 4.332 | 4.370 | 19,191 | -0.01(-0.26%) |
Mar 20, 2012 | 4.343 | 4.429 | 4.258 | 4.381 | 26,631 | -0.02(-0.42%) |
Mar 19, 2012 | 4.358 | 4.414 | 4.269 | 4.399 | 72,365 | +0.02(+0.51%) |
Mar 16, 2012 | 4.381 | 4.474 | 4.343 | 4.377 | 96,057 | -0.02(-0.51%) |
Mar 15, 2012 | 4.440 | 4.463 | 4.343 | 4.399 | 30,772 | -0.02(-0.42%) |
Mar 14, 2012 | 4.470 | 4.470 | 4.384 | 4.418 | 43,768 | -0.04(-1.00%) |
Mar 13, 2012 | 4.444 | 4.463 | 4.396 | 4.463 | 19,513 | +0.04(+0.84%) |
Mar 12, 2012 | 4.418 | 4.437 | 4.366 | 4.425 | 19,389 | -0.04(-1.00%) |
Mar 09, 2012 | 4.429 | 4.470 | 4.429 | 4.470 | 1,998 | +0.00(+0.00%) |
Mar 08, 2012 | 4.433 | 4.470 | 4.397 | 4.470 | 44,484 | +0.05(+1.10%) |
Mar 07, 2012 | 4.448 | 4.448 | 4.381 | 4.422 | 20,787 | +0.00(+0.08%) |
Mar 06, 2012 | 4.392 | 4.437 | 4.306 | 4.418 | 45,345 | +0.03(+0.61%) |
Mar 05, 2012 | 4.459 | 4.478 | 4.310 | 4.391 | 43,942 | -0.05(-1.02%) |
Mar 02, 2012 | 4.429 | 4.493 | 4.378 | 4.437 | 16,932 | +0.00(+0.08%) |
Mar 01, 2012 | 4.440 | 4.455 | 4.321 | 4.433 | 61,674 | +0.03(+0.68%) |
Feb 29, 2012 | 4.403 | 4.455 | 4.232 | 4.403 | 99,772 | -0.06(-1.34%) |
Feb 28, 2012 | 4.459 | 4.464 | 4.381 | 4.463 | 57,409 | -0.03(-0.66%) |
Feb 27, 2012 | 4.485 | 4.493 | 4.390 | 4.493 | 39,020 | -0.02(-0.41%) |
Feb 24, 2012 | 4.493 | 4.544 | 4.457 | 4.511 | 21,680 | +0.05(+1.09%) |
Feb 23, 2012 | 4.448 | 4.493 | 4.386 | 4.463 | 72,556 | +0.03(+0.66%) |
Feb 22, 2012 | 4.381 | 4.444 | 4.381 | 4.434 | 68,854 | +0.05(+1.21%) |
Feb 21, 2012 | 4.384 | 4.433 | 4.381 | 4.381 | 10,388 | +0.00(+0.09%) |
Feb 17, 2012 | 4.444 | 4.493 | 4.276 | 4.377 | 89,695 | -0.06(-1.34%) |
Feb 16, 2012 | 4.381 | 4.437 | 4.351 | 4.437 | 46,168 | +0.04(+0.85%) |
Feb 15, 2012 | 4.381 | 4.448 | 4.370 | 4.399 | 76,088 | -0.01(-0.25%) |
Feb 14, 2012 | 4.411 | 4.422 | 4.370 | 4.411 | 49,475 | +0.00(+0.00%) |
Feb 13, 2012 | 4.437 | 4.437 | 4.396 | 4.411 | 55,889 | +0.01(+0.25%) |
Feb 10, 2012 | 4.392 | 4.418 | 4.366 | 4.399 | 150,909 | +0.02(+0.51%) |
Feb 09, 2012 | 4.329 | 4.381 | 4.288 | 4.377 | 32,843 | +0.08(+1.82%) |
Feb 08, 2012 | 4.291 | 4.358 | 4.288 | 4.299 | 188,012 | +0.01(+0.26%) |
Feb 07, 2012 | 4.213 | 4.291 | 4.213 | 4.288 | 45,806 | +0.06(+1.41%) |
Feb 06, 2012 | 4.288 | 4.305 | 4.228 | 4.228 | 21,994 | -0.05(-1.22%) |
Feb 03, 2012 | 4.317 | 4.332 | 4.273 | 4.280 | 72,151 | -0.01(-0.17%) |
Feb 02, 2012 | 4.273 | 4.336 | 4.273 | 4.288 | 53,405 | +0.02(+0.52%) |
Feb 01, 2012 | 4.179 | 4.336 | 4.150 | 4.265 | 95,929 | +0.08(+1.96%) |
Jan 31, 2012 | 4.213 | 4.217 | 4.112 | 4.183 | 76,391 | -0.01(-0.18%) |
Jan 30, 2012 | 4.213 | 4.220 | 4.153 | 4.191 | 13,883 | -0.00(-0.09%) |
Jan 27, 2012 | 4.164 | 4.232 | 4.101 | 4.194 | 39,592 | +0.03(+0.81%) |
Jan 26, 2012 | 4.153 | 4.265 | 4.146 | 4.161 | 37,913 | +0.05(+1.27%) |
Jan 25, 2012 | 4.146 | 4.246 | 4.030 | 4.109 | 117,188 | +0.00(+0.00%) |
Jan 24, 2012 | 4.131 | 4.157 | 4.109 | 4.109 | 26,183 | -0.07(-1.61%) |
Jan 23, 2012 | 4.228 | 4.288 | 4.109 | 4.176 | 52,871 | -0.03(-0.71%) |
Jan 20, 2012 | 4.187 | 4.254 | 4.071 | 4.205 | 178,307 | +0.08(+1.99%) |
Jan 19, 2012 | 4.079 | 4.201 | 4.002 | 4.123 | 109,144 | +0.04(+1.10%) |
Jan 18, 2012 | 3.933 | 4.082 | 3.904 | 4.079 | 134,689 | +0.07(+1.77%) |
Jan 17, 2012 | 4.019 | 4.030 | 4.005 | 4.008 | 22,570 | +0.03(+0.75%) |
Jan 13, 2012 | 4.027 | 4.027 | 3.978 | 3.978 | 8,038 | -0.03(-0.74%) |
Jan 12, 2012 | 3.991 | 4.027 | 3.989 | 4.008 | 73,945 | +0.02(+0.47%) |
Jan 11, 2012 | 3.993 | 4.004 | 3.986 | 3.989 | 45,305 | +0.02(+0.47%) |
Jan 10, 2012 | 3.986 | 4.027 | 3.958 | 3.971 | 19,762 | +0.01(+0.19%) |
Jan 09, 2012 | 3.959 | 3.971 | 3.926 | 3.963 | 64,737 | +0.02(+0.47%) |
Jan 06, 2012 | 3.937 | 3.983 | 3.933 | 3.945 | 34,396 | -0.02(-0.47%) |
Jan 05, 2012 | 3.967 | 3.993 | 3.937 | 3.963 | 64,370 | -0.00(-0.09%) |
Jan 04, 2012 | 3.948 | 3.989 | 3.922 | 3.967 | 46,056 | +0.13(+3.30%) |
Dec 30, 2011 | 3.836 | 3.911 | 3.816 | 3.840 | 184,117 | -0.04(-0.96%) |
Dec 29, 2011 | 3.795 | 3.915 | 3.795 | 3.877 | 163,593 | +0.07(+1.86%) |
Dec 28, 2011 | 3.803 | 3.836 | 3.788 | 3.807 | 200,309 | +0.01(+0.39%) |
Dec 27, 2011 | 3.821 | 3.874 | 3.788 | 3.792 | 254,300 | -0.05(-1.26%) |
Dec 23, 2011 | 3.818 | 3.915 | 3.799 | 3.840 | 187,666 | -0.05(-1.34%) |
Dec 21, 2011 | 3.870 | 3.971 | 3.848 | 3.892 | 174,590 | -0.04(-0.95%) |
Dec 20, 2011 | 3.896 | 3.956 | 3.821 | 3.930 | 157,759 | +0.05(+1.35%) |
Dec 19, 2011 | 3.941 | 3.941 | 3.810 | 3.877 | 130,602 | -0.08(-1.98%) |
Dec 16, 2011 | 3.982 | 3.989 | 3.889 | 3.956 | 37,017 | +0.01(+0.28%) |
Dec 15, 2011 | 3.959 | 3.993 | 3.844 | 3.945 | 81,303 | -0.04(-1.12%) |
Dec 14, 2011 | 4.056 | 4.101 | 3.945 | 3.989 | 102,851 | -0.10(-2.46%) |
Dec 13, 2011 | 4.079 | 4.191 | 4.075 | 4.090 | 86,047 | -0.01(-0.27%) |
Dec 12, 2011 | 4.071 | 4.284 | 4.064 | 4.101 | 106,306 | -0.01(-0.27%) |
Dec 09, 2011 | 4.019 | 4.123 | 3.956 | 4.112 | 114,243 | +0.09(+2.22%) |
Dec 08, 2011 | 4.004 | 4.056 | 3.943 | 4.023 | 230,592 | +0.02(+0.47%) |
Dec 07, 2011 | 3.993 | 4.008 | 3.877 | 4.004 | 72,419 | +0.00(+0.00%) |
Dec 06, 2011 | 3.862 | 4.008 | 3.851 | 4.004 | 152,526 | +0.10(+2.58%) |
Dec 05, 2011 | 4.045 | 4.045 | 3.866 | 3.904 | 101,478 | -0.09(-2.29%) |
Dec 02, 2011 | 3.926 | 4.023 | 3.922 | 3.995 | 68,455 | +0.07(+1.76%) |
Dec 01, 2011 | 3.952 | 3.956 | 3.885 | 3.926 | 16,694 | -0.02(-0.47%) |
Nov 30, 2011 | 3.933 | 3.952 | 3.821 | 3.945 | 70,944 | +0.10(+2.62%) |
Nov 29, 2011 | 3.859 | 3.910 | 3.840 | 3.844 | 22,852 | -0.03(-0.87%) |
Nov 28, 2011 | 3.889 | 3.911 | 3.821 | 3.877 | 53,131 | +0.03(+0.78%) |
Nov 25, 2011 | 3.885 | 3.915 | 3.848 | 3.848 | 14,891 | -0.02(-0.48%) |
Nov 23, 2011 | 3.877 | 3.900 | 3.866 | 3.866 | 58,767 | -0.03(-0.77%) |
Nov 22, 2011 | 3.799 | 3.911 | 3.799 | 3.896 | 36,247 | +0.07(+1.95%) |
Nov 21, 2011 | 3.780 | 3.829 | 3.773 | 3.821 | 87,697 | +0.00(+0.00%) |
Nov 18, 2011 | 3.825 | 3.843 | 3.736 | 3.821 | 185,860 | +0.00(+0.10%) |
Nov 17, 2011 | 3.848 | 3.889 | 3.780 | 3.818 | 119,757 | -0.09(-2.29%) |
Nov 16, 2011 | 3.881 | 3.930 | 3.840 | 3.907 | 74,447 | -0.01(-0.38%) |
Nov 15, 2011 | 3.848 | 3.948 | 3.810 | 3.922 | 92,225 | +0.04(+1.06%) |
Nov 14, 2011 | 3.952 | 3.952 | 3.844 | 3.881 | 68,487 | -0.03(-0.86%) |
Nov 11, 2011 | 3.803 | 3.926 | 3.803 | 3.915 | 48,987 | +0.06(+1.45%) |
Nov 10, 2011 | 3.948 | 3.974 | 3.833 | 3.859 | 81,201 | -0.04(-0.96%) |
Nov 09, 2011 | 3.900 | 4.026 | 3.787 | 3.896 | 69,200 | -0.06(-1.42%) |
Nov 08, 2011 | 3.945 | 4.004 | 3.900 | 3.952 | 44,618 | +0.04(+1.05%) |
Nov 07, 2011 | 3.915 | 3.974 | 3.900 | 3.911 | 34,364 | -0.03(-0.85%) |
Nov 04, 2011 | 3.900 | 4.000 | 3.900 | 3.945 | 51,771 | +0.04(+0.95%) |
Nov 03, 2011 | 3.989 | 3.989 | 3.889 | 3.907 | 152,016 | -0.03(-0.85%) |
Nov 02, 2011 | 4.194 | 4.194 | 3.937 | 3.941 | 74,621 | -0.07(-1.67%) |
Nov 01, 2011 | 3.948 | 4.030 | 3.896 | 4.008 | 32,969 | -0.01(-0.28%) |
Oct 31, 2011 | 4.000 | 4.097 | 3.945 | 4.019 | 123,577 | -0.03(-0.83%) |
Oct 28, 2011 | 4.064 | 4.064 | 4.053 | 4.053 | 10,079 | +0.01(+0.18%) |
Oct 27, 2011 | 4.008 | 4.056 | 3.918 | 4.045 | 64,786 | +0.13(+3.33%) |
Oct 26, 2011 | 3.922 | 3.948 | 3.881 | 3.915 | 47,813 | +0.00(+0.10%) |
Oct 25, 2011 | 3.881 | 3.948 | 3.877 | 3.911 | 38,127 | -0.04(-1.13%) |
Oct 24, 2011 | 3.945 | 3.993 | 3.885 | 3.956 | 153,092 | +0.04(+1.05%) |
Oct 21, 2011 | 3.896 | 3.948 | 3.855 | 3.915 | 27,959 | +0.04(+0.96%) |
Oct 20, 2011 | 3.885 | 3.896 | 3.844 | 3.877 | 47,662 | +0.01(+0.39%) |
Oct 19, 2011 | 3.874 | 3.901 | 3.825 | 3.862 | 11,675 | -0.02(-0.58%) |
Oct 18, 2011 | 3.885 | 3.896 | 3.825 | 3.885 | 20,116 | +0.04(+1.07%) |
Oct 17, 2011 | 3.833 | 3.866 | 3.810 | 3.844 | 16,956 | -0.01(-0.29%) |
Oct 14, 2011 | 3.792 | 3.859 | 3.792 | 3.855 | 22,798 | +0.06(+1.57%) |
Oct 13, 2011 | 3.788 | 3.870 | 3.788 | 3.795 | 66,269 | -0.08(-2.12%) |
Oct 12, 2011 | 3.889 | 3.915 | 3.873 | 3.877 | 60,966 | +0.04(+0.97%) |
Oct 11, 2011 | 3.859 | 3.915 | 3.803 | 3.840 | 32,020 | -0.02(-0.58%) |
Oct 10, 2011 | 3.840 | 3.896 | 3.736 | 3.862 | 55,060 | +0.09(+2.37%) |
Oct 07, 2011 | 3.818 | 3.821 | 3.736 | 3.773 | 36,883 | -0.05(-1.27%) |
Oct 06, 2011 | 3.784 | 3.840 | 3.769 | 3.821 | 38,073 | +0.06(+1.59%) |
Oct 05, 2011 | 3.766 | 3.784 | 3.661 | 3.762 | 55,701 | +0.03(+0.80%) |
Oct 04, 2011 | 3.810 | 3.838 | 3.657 | 3.732 | 161,648 | -0.17(-4.30%) |
Oct 03, 2011 | 3.959 | 3.974 | 3.795 | 3.900 | 122,509 | -0.03(-0.85%) |
Sep 30, 2011 | 3.855 | 3.948 | 3.825 | 3.933 | 43,867 | +0.01(+0.29%) |
Sep 29, 2011 | 3.829 | 3.971 | 3.821 | 3.922 | 38,961 | +0.02(+0.57%) |
Sep 28, 2011 | 3.889 | 4.000 | 3.840 | 3.900 | 55,803 | +0.04(+1.16%) |
Sep 27, 2011 | 3.989 | 4.056 | 3.762 | 3.855 | 118,242 | -0.10(-2.45%) |
Sep 26, 2011 | 3.915 | 3.971 | 3.851 | 3.952 | 59,027 | -0.01(-0.28%) |
Sep 23, 2011 | 4.004 | 4.082 | 3.915 | 3.963 | 46,305 | -0.09(-2.21%) |
Sep 22, 2011 | 3.896 | 4.056 | 3.769 | 4.053 | 101,642 | +0.08(+1.95%) |
Sep 21, 2011 | 3.978 | 4.023 | 3.945 | 3.975 | 8,918 | -0.02(-0.54%) |
Sep 20, 2011 | 3.959 | 4.060 | 3.904 | 3.997 | 86,627 | -0.04(-1.02%) |
Sep 19, 2011 | 4.064 | 4.068 | 3.956 | 4.038 | 58,490 | -0.01(-0.28%) |
Sep 16, 2011 | 4.086 | 4.166 | 3.956 | 4.049 | 50,023 | -0.06(-1.36%) |
Sep 15, 2011 | 4.183 | 4.183 | 4.041 | 4.105 | 66,985 | -0.04(-1.08%) |
Sep 14, 2011 | 4.153 | 4.179 | 4.105 | 4.150 | 31,435 | +0.01(+0.27%) |
Sep 13, 2011 | 4.179 | 4.183 | 4.079 | 4.138 | 26,891 | -0.06(-1.51%) |
Sep 12, 2011 | 4.116 | 4.202 | 4.031 | 4.202 | 106,081 | +0.03(+0.80%) |
Sep 09, 2011 | 4.194 | 4.194 | 4.049 | 4.168 | 179,058 | +0.00(+0.00%) |
Sep 08, 2011 | 4.217 | 4.217 | 4.157 | 4.168 | 15,071 | -0.09(-2.02%) |
Sep 07, 2011 | 4.392 | 4.411 | 4.112 | 4.254 | 148,068 | -0.09(-2.17%) |
Sep 06, 2011 | 4.310 | 4.411 | 4.250 | 4.348 | 107,398 | -0.05(-1.16%) |
Sep 02, 2011 | 4.455 | 4.459 | 4.314 | 4.399 | 66,280 | -0.05(-1.17%) |
Sep 01, 2011 | 4.466 | 4.466 | 4.396 | 4.452 | 20,352 | +0.00(+0.00%) |
Aug 31, 2011 | 4.459 | 4.459 | 4.355 | 4.452 | 54,679 | +0.02(+0.42%) |
Aug 30, 2011 | 4.377 | 4.459 | 4.346 | 4.433 | 27,358 | -0.03(-0.59%) |
Aug 29, 2011 | 4.418 | 4.474 | 4.388 | 4.459 | 62,766 | +0.03(+0.59%) |
Aug 26, 2011 | 4.336 | 4.433 | 4.250 | 4.433 | 39,962 | +0.10(+2.24%) |
Aug 25, 2011 | 4.336 | 4.336 | 4.209 | 4.336 | 97,913 | +0.00(+0.00%) |
Aug 24, 2011 | 4.261 | 4.340 | 4.250 | 4.336 | 64,579 | +0.07(+1.75%) |
Aug 23, 2011 | 4.228 | 4.288 | 4.164 | 4.261 | 33,125 | +0.10(+2.48%) |
Aug 22, 2011 | 4.325 | 4.325 | 3.997 | 4.158 | 105,346 | -0.07(-1.55%) |
Aug 19, 2011 | 4.161 | 4.224 | 4.123 | 4.224 | 93,676 | +0.01(+0.35%) |
Aug 18, 2011 | 4.295 | 4.307 | 4.105 | 4.209 | 131,693 | -0.17(-3.86%) |
Aug 17, 2011 | 4.306 | 4.455 | 4.284 | 4.378 | 190,361 | +0.13(+3.01%) |
Aug 16, 2011 | 4.176 | 4.302 | 4.176 | 4.250 | 66,626 | +0.04(+0.97%) |
Aug 15, 2011 | 4.094 | 4.325 | 4.075 | 4.209 | 358,069 | +0.22(+5.61%) |
Aug 12, 2011 | 4.161 | 4.168 | 3.896 | 3.986 | 353,847 | -0.00(-0.09%) |
Aug 11, 2011 | 4.041 | 4.059 | 3.922 | 3.989 | 287,862 | +0.03(+0.85%) |
Aug 10, 2011 | 4.109 | 4.288 | 3.956 | 3.956 | 410,860 | -0.15(-3.55%) |
Aug 09, 2011 | 4.049 | 4.198 | 3.512 | 4.101 | 282,608 | -0.09(-2.18%) |
Aug 08, 2011 | 4.288 | 4.306 | 3.639 | 4.192 | 338,357 | -0.15(-3.48%) |
Aug 05, 2011 | 4.362 | 4.404 | 4.306 | 4.343 | 61,942 | -0.03(-0.77%) |
Aug 04, 2011 | 4.463 | 4.463 | 4.306 | 4.377 | 84,677 | -0.07(-1.59%) |
Aug 03, 2011 | 4.407 | 4.470 | 4.389 | 4.448 | 48,593 | +0.01(+0.25%) |
Aug 02, 2011 | 4.474 | 4.474 | 4.437 | 4.437 | 111,625 | +0.04(+0.85%) |
Aug 01, 2011 | 4.474 | 4.481 | 4.399 | 4.399 | 61,575 | -0.04(-0.84%) |
Jul 29, 2011 | 4.437 | 4.560 | 4.384 | 4.437 | 116,563 | +0.00(+0.00%) |
Jul 28, 2011 | 4.519 | 4.519 | 4.407 | 4.437 | 167,844 | -0.02(-0.42%) |
Jul 27, 2011 | 4.470 | 4.500 | 4.448 | 4.455 | 197,359 | -0.02(-0.50%) |
Jul 26, 2011 | 4.582 | 4.582 | 4.459 | 4.478 | 331,266 | -0.06(-1.39%) |
Jul 25, 2011 | 4.619 | 4.653 | 4.515 | 4.541 | 67,664 | -0.06(-1.38%) |
Jul 22, 2011 | 4.634 | 4.683 | 4.597 | 4.604 | 59,630 | -0.04(-0.88%) |
Jul 21, 2011 | 4.608 | 4.660 | 4.608 | 4.645 | 34,868 | -0.00(-0.09%) |
Jul 20, 2011 | 4.612 | 4.672 | 4.604 | 4.650 | 96,720 | -0.01(-0.23%) |
Jul 19, 2011 | 4.698 | 4.698 | 4.627 | 4.660 | 81,981 | -0.01(-0.16%) |
Jul 18, 2011 | 4.716 | 4.731 | 4.627 | 4.668 | 31,113 | -0.06(-1.34%) |
Jul 15, 2011 | 4.716 | 4.731 | 4.604 | 4.731 | 86,941 | +0.05(+1.04%) |
Jul 14, 2011 | 4.668 | 4.731 | 4.660 | 4.683 | 38,798 | -0.01(-0.16%) |
Jul 13, 2011 | 4.735 | 4.791 | 4.668 | 4.690 | 66,274 | -0.10(-2.10%) |
Jul 12, 2011 | 4.739 | 4.791 | 4.702 | 4.791 | 25,033 | +0.07(+1.58%) |
Jul 11, 2011 | 4.679 | 4.809 | 4.668 | 4.716 | 27,712 | -0.04(-0.86%) |
Jul 08, 2011 | 4.735 | 4.817 | 4.668 | 4.757 | 66,336 | +0.00(+0.08%) |
Jul 07, 2011 | 4.750 | 4.754 | 4.657 | 4.754 | 122,807 | +0.05(+1.03%) |
Jul 06, 2011 | 4.593 | 4.750 | 4.593 | 4.705 | 65,633 | +0.06(+1.28%) |
Jul 05, 2011 | 4.768 | 4.768 | 4.645 | 4.645 | 34,273 | -0.09(-1.81%) |
Jul 01, 2011 | 4.731 | 4.754 | 4.683 | 4.731 | 93,426 | +0.00(+0.00%) |
Jun 30, 2011 | 4.698 | 4.735 | 4.578 | 4.731 | 240,020 | -0.01(-0.31%) |
Jun 29, 2011 | 4.631 | 4.761 | 4.631 | 4.746 | 195,731 | +0.12(+2.66%) |
Jun 28, 2011 | 4.623 | 4.660 | 4.567 | 4.623 | 158,094 | -0.04(-0.80%) |
Jun 27, 2011 | 4.597 | 4.694 | 4.593 | 4.660 | 147,725 | +0.01(+0.32%) |
Jun 24, 2011 | 4.597 | 4.724 | 4.597 | 4.645 | 151,027 | +0.07(+1.55%) |
Jun 23, 2011 | 4.548 | 4.604 | 4.507 | 4.575 | 200,122 | -0.01(-0.16%) |
Jun 22, 2011 | 4.560 | 4.623 | 4.485 | 4.582 | 133,603 | -0.05(-1.05%) |
Jun 21, 2011 | 4.636 | 4.672 | 4.629 | 4.631 | 205,119 | -0.01(-0.16%) |
Jun 20, 2011 | 4.664 | 4.742 | 4.634 | 4.638 | 150,874 | -0.03(-0.64%) |
Jun 17, 2011 | 4.768 | 4.809 | 4.668 | 4.668 | 100,912 | -0.00(-0.08%) |
Jun 16, 2011 | 4.709 | 4.768 | 4.616 | 4.672 | 258,623 | -0.06(-1.18%) |
Jun 15, 2011 | 4.746 | 4.772 | 4.724 | 4.727 | 85,135 | -0.03(-0.55%) |
Jun 14, 2011 | 4.787 | 4.791 | 4.698 | 4.754 | 164,633 | -0.02(-0.39%) |
Jun 13, 2011 | 4.754 | 4.808 | 4.724 | 4.772 | 53,249 | +0.00(+0.00%) |
Jun 10, 2011 | 4.787 | 4.787 | 4.668 | 4.772 | 161,670 | -0.01(-0.31%) |
Jun 09, 2011 | 4.746 | 4.805 | 4.701 | 4.787 | 282,669 | +0.03(+0.55%) |
Jun 08, 2011 | 4.806 | 4.834 | 4.735 | 4.761 | 186,064 | -0.07(-1.47%) |
Jun 07, 2011 | 4.783 | 4.884 | 4.780 | 4.832 | 166,672 | +0.03(+0.70%) |
Jun 06, 2011 | 4.828 | 4.828 | 4.772 | 4.798 | 130,247 | +0.03(+0.55%) |
Jun 03, 2011 | 4.791 | 4.858 | 4.757 | 4.772 | 209,517 | -0.04(-0.93%) |
May 24, 2011 | 4.865 | 4.865 | 4.757 | 4.817 | 156,600 | -0.03(-0.54%) |
May 23, 2011 | 4.791 | 4.847 | 4.791 | 4.843 | 90,983 | -0.00(-0.08%) |
May 20, 2011 | 4.806 | 4.888 | 4.791 | 4.847 | 155,251 | +0.00(+0.00%) |
May 19, 2011 | 4.910 | 4.921 | 4.813 | 4.847 | 288,098 | +0.01(+0.23%) |
May 18, 2011 | 4.873 | 4.936 | 4.836 | 4.836 | 116,421 | -0.09(-1.74%) |
May 17, 2011 | 4.858 | 4.955 | 4.850 | 4.921 | 30,791 | +0.03(+0.69%) |
May 16, 2011 | 4.895 | 4.944 | 4.888 | 4.888 | 65,089 | -0.01(-0.30%) |
May 13, 2011 | 4.947 | 4.959 | 4.895 | 4.903 | 140,467 | -0.07(-1.50%) |
May 12, 2011 | 4.928 | 4.996 | 4.906 | 4.977 | 81,270 | +0.00(+0.00%) |
May 11, 2011 | 4.981 | 5.085 | 4.916 | 4.977 | 101,137 | -0.00(-0.07%) |
May 10, 2011 | 4.970 | 5.047 | 4.959 | 4.981 | 166,723 | +0.05(+1.05%) |
May 09, 2011 | 5.033 | 5.037 | 4.929 | 4.929 | 75,863 | -0.18(-3.50%) |
May 06, 2011 | 5.015 | 5.108 | 4.947 | 5.108 | 312,911 | +0.11(+2.24%) |
May 05, 2011 | 4.962 | 5.033 | 4.895 | 4.996 | 615,019 | +0.04(+0.83%) |
May 04, 2011 | 4.791 | 4.955 | 4.783 | 4.955 | 342,791 | +0.15(+3.10%) |
May 03, 2011 | 4.843 | 4.847 | 4.783 | 4.806 | 240,795 | -0.04(-0.77%) |
May 02, 2011 | 4.821 | 4.847 | 4.772 | 4.843 | 144,289 | -0.00(-0.08%) |
Apr 29, 2011 | 4.813 | 4.847 | 4.776 | 4.847 | 191,174 | +0.04(+0.78%) |
Apr 28, 2011 | 4.813 | 4.847 | 4.791 | 4.809 | 181,451 | +0.02(+0.39%) |
Apr 27, 2011 | 4.970 | 4.970 | 4.761 | 4.791 | 194,012 | +0.03(+0.55%) |
Apr 26, 2011 | 4.772 | 4.824 | 4.757 | 4.765 | 209,772 | -0.01(-0.16%) |
Apr 25, 2011 | 4.776 | 4.843 | 4.772 | 4.772 | 140,713 | -0.04(-0.78%) |
Apr 21, 2011 | 4.765 | 4.873 | 4.754 | 4.809 | 270,752 | +0.01(+0.16%) |
Apr 20, 2011 | 4.869 | 4.921 | 4.754 | 4.802 | 674,540 | -0.04(-0.92%) |
Apr 19, 2011 | 4.936 | 4.936 | 4.828 | 4.847 | 271,729 | -0.04(-0.76%) |
Apr 18, 2011 | 4.884 | 4.921 | 4.865 | 4.884 | 246,494 | -0.04(-0.91%) |
Apr 15, 2011 | 4.977 | 4.985 | 4.850 | 4.929 | 539,070 | -0.05(-0.97%) |
Apr 14, 2011 | 4.895 | 4.977 | 4.848 | 4.977 | 530,757 | +0.07(+1.44%) |
Apr 13, 2011 | 4.850 | 4.940 | 4.780 | 4.906 | 461,109 | -0.01(-0.15%) |
Apr 12, 2011 | 4.884 | 5.011 | 4.679 | 4.914 | 1,439,006 | -0.07(-1.35%) |
Apr 11, 2011 | 4.996 | 5.029 | 4.862 | 4.981 | 1,098,380 | -0.01(-0.30%) |