Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.631 | 4.694 | 4.631 | 4.673 | 995,261 | +0.04(+0.90%) |
Jul 30, 2012 | 4.778 | 4.790 | 4.560 | 4.631 | 2,417,155 | -0.16(-3.32%) |
Jul 27, 2012 | 4.841 | 4.845 | 4.790 | 4.790 | 557,948 | -0.01(-0.30%) |
Jul 26, 2012 | 4.788 | 4.826 | 4.788 | 4.805 | 673,209 | +0.00(+0.09%) |
Jul 25, 2012 | 4.818 | 4.822 | 4.768 | 4.801 | 868,598 | +0.00(+0.09%) |
Jul 24, 2012 | 4.822 | 4.826 | 4.784 | 4.797 | 750,560 | -0.03(-0.60%) |
Jul 23, 2012 | 4.763 | 4.826 | 4.763 | 4.826 | 805,637 | +0.03(+0.69%) |
Jul 20, 2012 | 4.818 | 4.818 | 4.763 | 4.793 | 774,559 | +0.02(+0.35%) |
Jul 19, 2012 | 4.818 | 4.818 | 4.776 | 4.776 | 653,073 | -0.02(-0.35%) |
Jul 18, 2012 | 4.776 | 4.818 | 4.763 | 4.793 | 879,879 | +0.01(+0.17%) |
Jul 17, 2012 | 4.768 | 4.784 | 4.755 | 4.784 | 687,544 | +0.02(+0.52%) |
Jul 16, 2012 | 4.793 | 4.793 | 4.722 | 4.759 | 1,038,012 | +0.02(+0.35%) |
Jul 13, 2012 | 4.722 | 4.743 | 4.718 | 4.743 | 403,881 | +0.01(+0.26%) |
Jul 12, 2012 | 4.718 | 4.743 | 4.718 | 4.730 | 777,057 | +0.02(+0.53%) |
Jul 11, 2012 | 4.722 | 4.743 | 4.684 | 4.705 | 626,245 | -0.02(-0.53%) |
Jul 10, 2012 | 4.714 | 4.739 | 4.709 | 4.730 | 884,297 | +0.02(+0.44%) |
Jul 09, 2012 | 4.676 | 4.709 | 4.676 | 4.709 | 760,899 | +0.04(+0.80%) |
Jul 06, 2012 | 4.655 | 4.684 | 4.655 | 4.672 | 446,737 | -0.01(-0.18%) |
Jul 05, 2012 | 4.668 | 4.680 | 4.647 | 4.680 | 511,830 | +0.02(+0.36%) |
Jul 03, 2012 | 4.659 | 4.664 | 4.643 | 4.664 | 252,756 | +0.01(+0.27%) |
Jul 02, 2012 | 4.659 | 4.659 | 4.634 | 4.651 | 452,174 | +0.02(+0.54%) |
Jun 29, 2012 | 4.664 | 4.664 | 4.622 | 4.626 | 649,188 | +0.00(+0.09%) |
Jun 28, 2012 | 4.639 | 4.664 | 4.614 | 4.622 | 502,787 | -0.01(-0.18%) |
Jun 27, 2012 | 4.664 | 4.680 | 4.626 | 4.630 | 578,826 | -0.01(-0.31%) |
Jun 26, 2012 | 4.632 | 4.649 | 4.620 | 4.645 | 564,713 | +0.01(+0.12%) |
Jun 25, 2012 | 4.620 | 4.653 | 4.595 | 4.639 | 601,286 | +0.00(+0.05%) |
Jun 22, 2012 | 4.608 | 4.649 | 4.608 | 4.637 | 371,983 | +0.02(+0.36%) |
Jun 21, 2012 | 4.653 | 4.653 | 4.595 | 4.620 | 573,637 | -0.02(-0.53%) |
Jun 20, 2012 | 4.620 | 4.653 | 4.591 | 4.645 | 632,003 | +0.00(+0.00%) |
Jun 19, 2012 | 4.608 | 4.653 | 4.608 | 4.645 | 794,249 | +0.03(+0.63%) |
Jun 18, 2012 | 4.591 | 4.628 | 4.570 | 4.616 | 571,766 | +0.02(+0.34%) |
Jun 15, 2012 | 4.620 | 4.628 | 4.595 | 4.600 | 529,765 | +0.00(+0.02%) |
Jun 14, 2012 | 4.599 | 4.624 | 4.583 | 4.599 | 571,727 | +0.00(+0.09%) |
Jun 13, 2012 | 4.579 | 4.608 | 4.550 | 4.595 | 610,355 | +0.05(+1.00%) |
Jun 12, 2012 | 4.575 | 4.628 | 4.541 | 4.550 | 664,065 | -0.05(-0.99%) |
Jun 11, 2012 | 4.612 | 4.620 | 4.550 | 4.595 | 820,636 | +0.02(+0.54%) |
Jun 08, 2012 | 4.533 | 4.570 | 4.508 | 4.570 | 513,550 | +0.05(+1.10%) |
Jun 07, 2012 | 4.496 | 4.529 | 4.492 | 4.521 | 490,180 | +0.02(+0.37%) |
Jun 06, 2012 | 4.488 | 4.517 | 4.479 | 4.504 | 641,802 | +0.03(+0.65%) |
Jun 05, 2012 | 4.479 | 4.491 | 4.450 | 4.475 | 540,529 | +0.00(+0.00%) |
Jun 04, 2012 | 4.529 | 4.529 | 4.438 | 4.475 | 548,466 | -0.03(-0.64%) |
Jun 01, 2012 | 4.455 | 4.521 | 4.426 | 4.504 | 704,859 | +0.04(+0.93%) |
May 31, 2012 | 4.479 | 4.504 | 4.446 | 4.463 | 394,499 | +0.00(+0.09%) |
May 30, 2012 | 4.492 | 4.505 | 4.442 | 4.459 | 713,352 | -0.07(-1.55%) |
May 29, 2012 | 4.492 | 4.529 | 4.471 | 4.529 | 906,862 | +0.05(+1.06%) |
May 25, 2012 | 4.498 | 4.498 | 4.469 | 4.481 | 627,070 | -0.01(-0.27%) |
May 24, 2012 | 4.498 | 4.502 | 4.473 | 4.494 | 567,206 | -0.00(-0.09%) |
May 23, 2012 | 4.477 | 4.498 | 4.469 | 4.498 | 575,568 | +0.00(+0.09%) |
May 22, 2012 | 4.469 | 4.502 | 4.461 | 4.494 | 767,033 | +0.04(+0.83%) |
May 21, 2012 | 4.453 | 4.477 | 4.449 | 4.457 | 562,762 | -0.00(-0.09%) |
May 18, 2012 | 4.481 | 4.481 | 4.449 | 4.461 | 501,047 | -0.02(-0.46%) |
May 17, 2012 | 4.461 | 4.502 | 4.449 | 4.481 | 633,231 | +0.00(+0.00%) |
May 16, 2012 | 4.481 | 4.490 | 4.449 | 4.481 | 509,738 | +0.00(+0.00%) |
May 15, 2012 | 4.453 | 4.498 | 4.440 | 4.481 | 553,841 | +0.06(+1.40%) |
May 14, 2012 | 4.432 | 4.457 | 4.383 | 4.420 | 618,093 | -0.04(-0.92%) |
May 11, 2012 | 4.473 | 4.502 | 4.449 | 4.461 | 701,679 | -0.03(-0.64%) |
May 10, 2012 | 4.440 | 4.506 | 4.424 | 4.490 | 1,043,316 | +0.10(+2.34%) |
May 09, 2012 | 4.399 | 4.420 | 4.379 | 4.387 | 696,226 | -0.03(-0.74%) |
May 08, 2012 | 4.424 | 4.432 | 4.375 | 4.420 | 620,895 | -0.02(-0.46%) |
May 07, 2012 | 4.403 | 4.457 | 4.362 | 4.440 | 721,051 | +0.05(+1.12%) |
May 04, 2012 | 4.416 | 4.432 | 4.379 | 4.391 | 415,032 | -0.01(-0.28%) |
May 03, 2012 | 4.399 | 4.428 | 4.381 | 4.403 | 460,835 | +0.02(+0.37%) |
May 02, 2012 | 4.370 | 4.428 | 4.358 | 4.387 | 774,125 | -0.01(-0.24%) |
May 01, 2012 | 4.444 | 4.449 | 4.379 | 4.398 | 719,663 | -0.04(-0.92%) |
Apr 30, 2012 | 4.399 | 4.457 | 4.387 | 4.438 | 718,665 | +0.03(+0.70%) |
Apr 27, 2012 | 4.436 | 4.457 | 4.403 | 4.407 | 563,327 | -0.04(-0.92%) |
Apr 26, 2012 | 4.461 | 4.465 | 4.383 | 4.449 | 930,232 | -0.01(-0.32%) |
Apr 25, 2012 | 4.426 | 4.488 | 4.426 | 4.463 | 623,967 | +0.04(+0.84%) |
Apr 24, 2012 | 4.398 | 4.430 | 4.377 | 4.426 | 633,744 | +0.01(+0.27%) |
Apr 23, 2012 | 4.353 | 4.434 | 4.353 | 4.414 | 768,812 | +0.03(+0.75%) |
Apr 20, 2012 | 4.373 | 4.406 | 4.328 | 4.381 | 739,362 | +0.05(+1.23%) |
Apr 19, 2012 | 4.287 | 4.361 | 4.271 | 4.328 | 806,761 | +0.05(+1.15%) |
Apr 18, 2012 | 4.250 | 4.291 | 4.230 | 4.279 | 662,648 | +0.04(+0.87%) |
Apr 17, 2012 | 4.238 | 4.287 | 4.222 | 4.242 | 531,542 | +0.02(+0.58%) |
Apr 16, 2012 | 4.246 | 4.267 | 4.214 | 4.218 | 489,665 | -0.04(-1.05%) |
Apr 13, 2012 | 4.222 | 4.267 | 4.206 | 4.263 | 563,622 | +0.04(+1.07%) |
Apr 12, 2012 | 4.165 | 4.218 | 4.152 | 4.218 | 546,007 | +0.07(+1.67%) |
Apr 11, 2012 | 4.165 | 4.197 | 4.132 | 4.148 | 769,196 | +0.02(+0.50%) |
Apr 10, 2012 | 4.181 | 4.226 | 4.128 | 4.128 | 1,250,785 | -0.04(-0.98%) |
Apr 09, 2012 | 4.210 | 4.222 | 4.148 | 4.169 | 891,171 | -0.04(-1.07%) |
Apr 05, 2012 | 4.218 | 4.267 | 4.189 | 4.214 | 769,666 | +0.00(+0.10%) |
Apr 04, 2012 | 4.177 | 4.230 | 4.152 | 4.210 | 867,407 | +0.05(+1.28%) |
Apr 03, 2012 | 4.238 | 4.238 | 4.128 | 4.156 | 1,289,652 | -0.06(-1.36%) |
Apr 02, 2012 | 4.128 | 4.238 | 4.128 | 4.214 | 1,327,925 | +0.09(+2.08%) |
Mar 30, 2012 | 4.156 | 4.185 | 4.116 | 4.128 | 2,101,481 | -0.04(-0.98%) |
Mar 29, 2012 | 4.246 | 4.271 | 4.144 | 4.169 | 2,053,233 | -0.09(-2.11%) |
Mar 28, 2012 | 4.361 | 4.377 | 4.259 | 4.259 | 1,212,434 | -0.12(-2.66%) |
Mar 27, 2012 | 4.282 | 4.375 | 4.282 | 4.375 | 1,136,472 | +0.06(+1.51%) |
Mar 26, 2012 | 4.391 | 4.408 | 4.310 | 4.310 | 1,026,833 | -0.08(-1.85%) |
Mar 23, 2012 | 4.286 | 4.404 | 4.282 | 4.391 | 850,798 | +0.09(+1.98%) |
Mar 22, 2012 | 4.229 | 4.339 | 4.225 | 4.306 | 1,181,294 | +0.06(+1.34%) |
Mar 21, 2012 | 4.229 | 4.278 | 4.217 | 4.249 | 1,702,662 | -0.00(-0.10%) |
Mar 20, 2012 | 4.253 | 4.339 | 4.111 | 4.253 | 3,846,770 | -0.09(-1.97%) |
Mar 19, 2012 | 4.485 | 4.485 | 4.330 | 4.339 | 2,950,591 | -0.17(-3.87%) |
Mar 16, 2012 | 4.521 | 4.546 | 4.513 | 4.513 | 1,186,296 | -0.01(-0.27%) |
Mar 15, 2012 | 4.521 | 4.538 | 4.501 | 4.525 | 862,351 | +0.00(+0.09%) |
Mar 14, 2012 | 4.562 | 4.566 | 4.515 | 4.521 | 873,064 | -0.04(-0.89%) |
Mar 13, 2012 | 4.607 | 4.623 | 4.554 | 4.562 | 894,335 | -0.01(-0.27%) |
Mar 12, 2012 | 4.607 | 4.623 | 4.546 | 4.574 | 877,655 | +0.01(+0.18%) |
Mar 09, 2012 | 4.550 | 4.570 | 4.534 | 4.566 | 606,724 | +0.04(+0.81%) |
Mar 08, 2012 | 4.554 | 4.570 | 4.525 | 4.529 | 430,344 | -0.03(-0.62%) |
Mar 07, 2012 | 4.509 | 4.566 | 4.499 | 4.558 | 557,107 | +0.06(+1.26%) |
Mar 06, 2012 | 4.570 | 4.570 | 4.481 | 4.501 | 1,035,392 | -0.06(-1.34%) |
Mar 05, 2012 | 4.566 | 4.590 | 4.558 | 4.562 | 626,493 | -0.02(-0.35%) |
Mar 02, 2012 | 4.603 | 4.607 | 4.566 | 4.578 | 614,532 | -0.01(-0.18%) |
Mar 01, 2012 | 4.599 | 4.603 | 4.582 | 4.586 | 496,105 | -0.02(-0.35%) |
Feb 29, 2012 | 4.611 | 4.627 | 4.574 | 4.603 | 701,209 | +0.00(+0.09%) |
Feb 28, 2012 | 4.603 | 4.639 | 4.590 | 4.599 | 818,777 | -0.00(-0.09%) |
Feb 27, 2012 | 4.623 | 4.627 | 4.590 | 4.603 | 734,827 | -0.01(-0.13%) |
Feb 24, 2012 | 4.597 | 4.633 | 4.593 | 4.609 | 964,878 | +0.00(+0.09%) |
Feb 23, 2012 | 4.556 | 4.609 | 4.552 | 4.605 | 715,528 | +0.05(+1.15%) |
Feb 22, 2012 | 4.548 | 4.580 | 4.544 | 4.552 | 789,657 | -0.00(-0.09%) |
Feb 21, 2012 | 4.552 | 4.580 | 4.540 | 4.556 | 925,821 | +0.00(+0.09%) |
Feb 17, 2012 | 4.540 | 4.556 | 4.536 | 4.552 | 612,903 | +0.01(+0.27%) |
Feb 16, 2012 | 4.548 | 4.552 | 4.532 | 4.540 | 588,485 | -0.01(-0.27%) |
Feb 15, 2012 | 4.548 | 4.572 | 4.528 | 4.552 | 696,339 | +0.02(+0.45%) |
Feb 14, 2012 | 4.544 | 4.548 | 4.516 | 4.532 | 746,985 | +0.00(+0.09%) |
Feb 13, 2012 | 4.564 | 4.584 | 4.528 | 4.528 | 923,125 | -0.03(-0.71%) |
Feb 10, 2012 | 4.560 | 4.584 | 4.528 | 4.560 | 1,092,820 | +0.03(+0.71%) |
Feb 09, 2012 | 4.552 | 4.556 | 4.524 | 4.528 | 716,080 | +0.01(+0.18%) |
Feb 08, 2012 | 4.544 | 4.544 | 4.516 | 4.520 | 607,764 | +0.01(+0.18%) |
Feb 07, 2012 | 4.560 | 4.560 | 4.512 | 4.512 | 828,380 | -0.00(-0.09%) |
Feb 06, 2012 | 4.532 | 4.540 | 4.500 | 4.516 | 745,319 | +0.01(+0.27%) |
Feb 03, 2012 | 4.544 | 4.568 | 4.504 | 4.504 | 1,030,897 | -0.04(-0.98%) |
Feb 02, 2012 | 4.544 | 4.568 | 4.524 | 4.548 | 548,826 | +0.01(+0.18%) |
Feb 01, 2012 | 4.504 | 4.544 | 4.504 | 4.540 | 623,312 | +0.04(+0.81%) |
Jan 31, 2012 | 4.536 | 4.548 | 4.504 | 4.504 | 666,392 | -0.04(-0.80%) |
Jan 30, 2012 | 4.544 | 4.544 | 4.508 | 4.540 | 779,900 | -0.01(-0.18%) |
Jan 27, 2012 | 4.544 | 4.584 | 4.536 | 4.548 | 899,531 | +0.01(+0.31%) |
Jan 26, 2012 | 4.542 | 4.554 | 4.530 | 4.534 | 719,390 | +0.00(+0.00%) |
Jan 25, 2012 | 4.534 | 4.546 | 4.498 | 4.534 | 818,485 | +0.02(+0.53%) |
Jan 24, 2012 | 4.554 | 4.558 | 4.474 | 4.510 | 938,570 | +0.00(+0.00%) |
Jan 23, 2012 | 4.518 | 4.562 | 4.494 | 4.510 | 1,154,706 | -0.01(-0.18%) |
Jan 20, 2012 | 4.546 | 4.566 | 4.510 | 4.518 | 999,621 | -0.02(-0.35%) |
Jan 19, 2012 | 4.494 | 4.554 | 4.482 | 4.534 | 1,091,052 | +0.04(+0.89%) |
Jan 18, 2012 | 4.478 | 4.502 | 4.462 | 4.494 | 780,561 | +0.03(+0.72%) |
Jan 17, 2012 | 4.490 | 4.490 | 4.458 | 4.462 | 993,959 | -0.03(-0.63%) |
Jan 13, 2012 | 4.474 | 4.490 | 4.458 | 4.490 | 872,264 | +0.01(+0.27%) |
Jan 12, 2012 | 4.430 | 4.486 | 4.405 | 4.478 | 1,429,759 | +0.01(+0.27%) |
Jan 11, 2012 | 4.426 | 4.490 | 4.422 | 4.466 | 1,026,046 | +0.01(+0.27%) |
Jan 10, 2012 | 4.446 | 4.478 | 4.418 | 4.454 | 1,228,316 | +0.06(+1.28%) |
Jan 09, 2012 | 4.430 | 4.441 | 4.381 | 4.397 | 672,912 | -0.00(-0.09%) |
Jan 06, 2012 | 4.405 | 4.434 | 4.381 | 4.401 | 820,353 | +0.00(+0.00%) |
Jan 05, 2012 | 4.357 | 4.401 | 4.337 | 4.401 | 691,954 | +0.06(+1.40%) |
Jan 04, 2012 | 4.361 | 4.393 | 4.317 | 4.341 | 694,076 | -0.04(-1.02%) |
Dec 30, 2011 | 4.309 | 4.393 | 4.293 | 4.385 | 878,349 | +0.09(+2.15%) |
Dec 29, 2011 | 4.434 | 4.442 | 4.160 | 4.293 | 3,782,092 | -0.16(-3.61%) |
Dec 28, 2011 | 4.454 | 4.458 | 4.381 | 4.454 | 953,948 | +0.00(+0.04%) |
Dec 27, 2011 | 4.392 | 4.464 | 4.364 | 4.452 | 1,140,039 | +0.08(+1.83%) |
Dec 23, 2011 | 4.380 | 4.408 | 4.364 | 4.372 | 1,001,052 | -0.04(-0.82%) |
Dec 21, 2011 | 4.380 | 4.424 | 4.368 | 4.408 | 877,100 | +0.03(+0.64%) |
Dec 20, 2011 | 4.408 | 4.464 | 4.376 | 4.380 | 1,031,298 | -0.02(-0.45%) |
Dec 19, 2011 | 4.412 | 4.440 | 4.396 | 4.400 | 753,551 | -0.02(-0.45%) |
Dec 16, 2011 | 4.400 | 4.436 | 4.380 | 4.420 | 1,078,066 | +0.04(+0.82%) |
Dec 15, 2011 | 4.384 | 4.404 | 4.368 | 4.384 | 1,118,289 | +0.01(+0.27%) |
Dec 14, 2011 | 4.376 | 4.384 | 4.332 | 4.372 | 741,284 | +0.00(+0.00%) |
Dec 13, 2011 | 4.372 | 4.389 | 4.328 | 4.372 | 1,010,697 | +0.02(+0.55%) |
Dec 12, 2011 | 4.368 | 4.392 | 4.328 | 4.348 | 1,234,599 | -0.04(-0.91%) |
Dec 09, 2011 | 4.372 | 4.392 | 4.356 | 4.388 | 1,024,140 | -0.00(-0.09%) |
Dec 08, 2011 | 4.368 | 4.392 | 4.348 | 4.392 | 676,765 | +0.03(+0.73%) |
Dec 07, 2011 | 4.364 | 4.380 | 4.340 | 4.360 | 786,528 | +0.00(+0.09%) |
Dec 06, 2011 | 4.352 | 4.360 | 4.312 | 4.356 | 746,230 | +0.00(+0.09%) |
Dec 05, 2011 | 4.296 | 4.360 | 4.296 | 4.352 | 857,691 | +0.04(+1.02%) |
Dec 02, 2011 | 4.360 | 4.360 | 4.292 | 4.308 | 847,808 | -0.04(-0.83%) |
Dec 01, 2011 | 4.284 | 4.384 | 4.277 | 4.344 | 1,281,038 | +0.06(+1.30%) |
Nov 30, 2011 | 4.260 | 4.298 | 4.248 | 4.288 | 945,127 | +0.05(+1.13%) |
Nov 29, 2011 | 4.260 | 4.262 | 4.232 | 4.240 | 790,438 | +0.01(+0.19%) |
Nov 28, 2011 | 4.272 | 4.280 | 4.220 | 4.232 | 709,564 | +0.03(+0.71%) |
Nov 25, 2011 | 4.206 | 4.233 | 4.194 | 4.202 | 458,431 | -0.01(-0.19%) |
Nov 23, 2011 | 4.238 | 4.246 | 4.206 | 4.210 | 627,815 | -0.04(-0.84%) |
Nov 22, 2011 | 4.285 | 4.285 | 4.230 | 4.246 | 713,266 | -0.04(-1.02%) |
Nov 21, 2011 | 4.222 | 4.289 | 4.190 | 4.289 | 1,187,002 | +0.02(+0.56%) |
Nov 18, 2011 | 4.226 | 4.266 | 4.218 | 4.266 | 736,290 | +0.03(+0.75%) |
Nov 17, 2011 | 4.238 | 4.250 | 4.194 | 4.234 | 969,490 | +0.02(+0.51%) |
Nov 16, 2011 | 4.246 | 4.297 | 4.210 | 4.212 | 1,328,874 | -0.02(-0.51%) |
Nov 15, 2011 | 4.305 | 4.313 | 4.234 | 4.234 | 941,068 | -0.07(-1.66%) |
Nov 14, 2011 | 4.297 | 4.317 | 4.266 | 4.305 | 745,015 | +0.01(+0.28%) |
Nov 11, 2011 | 4.289 | 4.305 | 4.254 | 4.293 | 912,915 | +0.01(+0.28%) |
Nov 10, 2011 | 4.246 | 4.297 | 4.246 | 4.281 | 1,381,311 | +0.06(+1.41%) |
Nov 09, 2011 | 4.206 | 4.242 | 4.166 | 4.222 | 994,092 | -0.01(-0.19%) |
Nov 08, 2011 | 4.238 | 4.258 | 4.214 | 4.230 | 876,476 | -0.02(-0.37%) |
Nov 07, 2011 | 4.238 | 4.246 | 4.190 | 4.246 | 719,539 | +0.03(+0.66%) |
Nov 04, 2011 | 4.210 | 4.230 | 4.178 | 4.218 | 483,650 | -0.03(-0.65%) |
Nov 03, 2011 | 4.234 | 4.246 | 4.155 | 4.246 | 1,103,658 | +0.03(+0.66%) |
Nov 02, 2011 | 4.174 | 4.242 | 4.170 | 4.218 | 833,306 | +0.06(+1.43%) |
Nov 01, 2011 | 4.162 | 4.190 | 4.107 | 4.158 | 1,051,451 | -0.03(-0.76%) |
Oct 31, 2011 | 4.214 | 4.222 | 4.147 | 4.190 | 734,980 | -0.04(-1.03%) |
Oct 28, 2011 | 4.214 | 4.242 | 4.174 | 4.234 | 799,244 | +0.04(+1.04%) |
Oct 27, 2011 | 4.266 | 4.266 | 4.182 | 4.190 | 1,394,809 | +0.03(+0.72%) |
Oct 26, 2011 | 4.117 | 4.212 | 4.101 | 4.160 | 816,690 | +0.05(+1.25%) |
Oct 25, 2011 | 4.212 | 4.220 | 4.105 | 4.109 | 1,351,153 | -0.13(-2.98%) |
Oct 24, 2011 | 4.058 | 4.279 | 4.058 | 4.235 | 2,982,383 | +0.15(+3.77%) |
Oct 21, 2011 | 4.086 | 4.097 | 4.042 | 4.082 | 712,051 | +0.03(+0.78%) |
Oct 20, 2011 | 4.022 | 4.121 | 4.022 | 4.050 | 991,047 | +0.03(+0.69%) |
Oct 19, 2011 | 4.022 | 4.042 | 4.003 | 4.022 | 663,896 | +0.00(+0.10%) |
Oct 18, 2011 | 3.995 | 4.026 | 3.995 | 4.018 | 625,946 | +0.02(+0.39%) |
Oct 17, 2011 | 4.015 | 4.022 | 3.967 | 4.003 | 843,249 | -0.02(-0.49%) |
Oct 14, 2011 | 4.011 | 4.022 | 3.967 | 4.022 | 849,244 | +0.03(+0.79%) |
Oct 13, 2011 | 3.971 | 4.015 | 3.963 | 3.991 | 781,212 | +0.00(+0.10%) |
Oct 12, 2011 | 4.007 | 4.022 | 3.963 | 3.987 | 815,787 | -0.02(-0.49%) |
Oct 11, 2011 | 3.999 | 4.018 | 3.975 | 4.007 | 937,487 | +0.01(+0.30%) |
Oct 10, 2011 | 3.912 | 4.022 | 3.912 | 3.995 | 2,325,419 | +0.09(+2.32%) |
Oct 07, 2011 | 3.928 | 3.940 | 3.904 | 3.904 | 447,843 | -0.03(-0.70%) |
Oct 06, 2011 | 3.927 | 3.936 | 3.916 | 3.932 | 610,536 | +0.00(+0.10%) |
Oct 05, 2011 | 3.884 | 3.940 | 3.865 | 3.928 | 944,769 | +0.05(+1.22%) |
Oct 04, 2011 | 3.904 | 3.908 | 3.806 | 3.880 | 1,357,267 | -0.02(-0.61%) |
Oct 03, 2011 | 3.925 | 3.944 | 3.865 | 3.904 | 930,341 | -0.04(-1.00%) |
Sep 30, 2011 | 3.924 | 3.944 | 3.896 | 3.944 | 673,984 | +0.02(+0.50%) |
Sep 29, 2011 | 3.944 | 3.967 | 3.900 | 3.924 | 817,790 | +0.00(+0.10%) |
Sep 28, 2011 | 3.932 | 3.999 | 3.916 | 3.920 | 1,269,326 | -0.00(-0.05%) |
Sep 27, 2011 | 3.930 | 3.985 | 3.914 | 3.922 | 1,143,093 | +0.01(+0.30%) |
Sep 26, 2011 | 3.977 | 3.981 | 3.879 | 3.910 | 1,777,012 | -0.06(-1.58%) |
Sep 23, 2011 | 3.918 | 3.985 | 3.918 | 3.973 | 813,855 | +0.04(+0.90%) |
Sep 22, 2011 | 3.965 | 3.977 | 3.918 | 3.938 | 1,227,713 | -0.05(-1.18%) |
Sep 21, 2011 | 3.988 | 3.988 | 3.969 | 3.985 | 662,485 | -0.00(-0.10%) |
Sep 20, 2011 | 3.973 | 3.988 | 3.961 | 3.988 | 802,170 | +0.02(+0.39%) |
Sep 19, 2011 | 3.949 | 3.988 | 3.944 | 3.973 | 921,602 | +0.00(+0.10%) |
Sep 16, 2011 | 3.953 | 3.981 | 3.945 | 3.969 | 860,678 | +0.02(+0.60%) |
Sep 15, 2011 | 3.949 | 3.953 | 3.938 | 3.945 | 667,906 | +0.01(+0.30%) |
Sep 14, 2011 | 3.945 | 3.957 | 3.930 | 3.934 | 1,262,540 | -0.00(-0.10%) |
Sep 13, 2011 | 3.930 | 3.957 | 3.922 | 3.938 | 1,177,177 | +0.00(+0.00%) |
Sep 12, 2011 | 3.918 | 3.949 | 3.910 | 3.938 | 1,251,011 | +0.00(+0.00%) |
Sep 09, 2011 | 3.902 | 3.938 | 3.895 | 3.938 | 683,057 | +0.02(+0.50%) |
Sep 08, 2011 | 3.906 | 3.918 | 3.898 | 3.918 | 647,715 | +0.00(+0.10%) |
Sep 07, 2011 | 3.914 | 3.914 | 3.891 | 3.914 | 638,036 | +0.01(+0.20%) |
Sep 06, 2011 | 3.867 | 3.906 | 3.840 | 3.906 | 667,074 | -0.00(-0.10%) |
Sep 02, 2011 | 3.887 | 3.918 | 3.859 | 3.910 | 545,715 | +0.02(+0.40%) |
Sep 01, 2011 | 3.898 | 3.914 | 3.863 | 3.894 | 753,318 | +0.02(+0.40%) |
Aug 31, 2011 | 3.879 | 3.887 | 3.847 | 3.879 | 698,149 | +0.04(+1.02%) |
Aug 30, 2011 | 3.859 | 3.887 | 3.832 | 3.840 | 653,932 | -0.02(-0.61%) |
Aug 29, 2011 | 3.898 | 3.927 | 3.859 | 3.863 | 868,934 | -0.01(-0.25%) |
Aug 26, 2011 | 3.888 | 3.939 | 3.853 | 3.873 | 1,071,401 | -0.02(-0.50%) |
Aug 25, 2011 | 3.900 | 3.900 | 3.881 | 3.892 | 914,154 | +0.01(+0.20%) |
Aug 24, 2011 | 3.865 | 3.904 | 3.853 | 3.885 | 1,385,865 | +0.04(+1.11%) |
Aug 23, 2011 | 3.815 | 3.873 | 3.799 | 3.842 | 848,955 | +0.01(+0.20%) |
Aug 22, 2011 | 3.838 | 3.838 | 3.776 | 3.834 | 747,577 | +0.04(+1.13%) |
Aug 19, 2011 | 3.737 | 3.795 | 3.737 | 3.791 | 706,327 | +0.02(+0.62%) |
Aug 18, 2011 | 3.776 | 3.830 | 3.748 | 3.768 | 1,155,781 | -0.07(-1.92%) |
Aug 17, 2011 | 3.826 | 3.845 | 3.799 | 3.842 | 561,227 | +0.05(+1.23%) |
Aug 16, 2011 | 3.768 | 3.799 | 3.760 | 3.795 | 592,974 | -0.00(-0.10%) |
Aug 15, 2011 | 3.741 | 3.826 | 3.741 | 3.799 | 770,840 | +0.07(+1.99%) |
Aug 12, 2011 | 3.768 | 3.776 | 3.682 | 3.725 | 964,204 | +0.02(+0.63%) |
Aug 11, 2011 | 3.674 | 3.733 | 3.639 | 3.702 | 1,359,041 | +0.02(+0.53%) |
Aug 10, 2011 | 3.667 | 3.725 | 3.581 | 3.682 | 1,193,342 | -0.01(-0.32%) |
Aug 09, 2011 | 3.686 | 3.694 | 3.410 | 3.694 | 2,277,350 | +0.19(+5.56%) |
Aug 08, 2011 | 3.686 | 3.686 | 3.316 | 3.499 | 5,125,668 | -0.26(-7.03%) |
Aug 05, 2011 | 3.764 | 3.795 | 3.600 | 3.764 | 2,743,533 | +0.00(+0.10%) |
Aug 04, 2011 | 3.830 | 3.850 | 3.756 | 3.760 | 1,292,400 | -0.10(-2.52%) |
Aug 03, 2011 | 3.857 | 3.877 | 3.815 | 3.857 | 773,489 | -0.00(-0.10%) |
Aug 02, 2011 | 3.873 | 3.885 | 3.846 | 3.861 | 727,317 | -0.03(-0.80%) |