Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.460 | 4.492 | 4.313 | 4.453 | 13,161 | -0.04(-0.80%) |
Jan 30, 2012 | 4.722 | 4.733 | 4.241 | 4.489 | 19,839 | -0.25(-5.24%) |
Jan 27, 2012 | 4.528 | 4.776 | 4.528 | 4.737 | 2,810 | +0.24(+5.27%) |
Jan 26, 2012 | 4.676 | 4.708 | 4.499 | 4.499 | 18,014 | -0.15(-3.32%) |
Jan 25, 2012 | 4.712 | 4.712 | 4.654 | 4.654 | 3,895 | -0.09(-1.89%) |
Jan 24, 2012 | 4.852 | 4.852 | 4.737 | 4.744 | 8,055 | -0.01(-0.30%) |
Jan 23, 2012 | 4.791 | 4.852 | 4.758 | 4.758 | 7,613 | -0.01(-0.30%) |
Jan 20, 2012 | 4.834 | 4.848 | 4.773 | 4.773 | 13,039 | +0.01(+0.23%) |
Jan 19, 2012 | 4.740 | 4.762 | 4.740 | 4.762 | 28,560 | +0.01(+0.15%) |
Jan 18, 2012 | 4.762 | 4.762 | 4.755 | 4.755 | 3,060 | +0.01(+0.23%) |
Jan 17, 2012 | 4.712 | 4.744 | 4.647 | 4.744 | 12,396 | +0.04(+0.76%) |
Jan 13, 2012 | 4.702 | 4.708 | 4.702 | 4.708 | 2,262 | +0.00(+0.00%) |
Jan 12, 2012 | 4.679 | 4.737 | 4.679 | 4.708 | 9,402 | +0.05(+1.16%) |
Jan 11, 2012 | 4.737 | 4.737 | 4.654 | 4.654 | 3,199 | +0.00(+0.00%) |
Jan 10, 2012 | 4.676 | 4.722 | 4.654 | 4.654 | 5,286 | -0.03(-0.61%) |
Jan 09, 2012 | 4.729 | 4.741 | 4.647 | 4.683 | 16,837 | -0.04(-0.91%) |
Jan 06, 2012 | 4.607 | 4.780 | 4.586 | 4.726 | 47,500 | +0.14(+3.14%) |
Jan 05, 2012 | 4.575 | 4.622 | 4.497 | 4.582 | 9,338 | +0.02(+0.47%) |
Jan 04, 2012 | 4.514 | 4.561 | 4.514 | 4.561 | 9,043 | +0.15(+3.42%) |
Dec 30, 2011 | 4.528 | 4.528 | 4.410 | 4.410 | 7,290 | -0.11(-2.46%) |
Dec 29, 2011 | 4.428 | 4.586 | 4.428 | 4.521 | 26,100 | +0.07(+1.50%) |
Dec 28, 2011 | 4.560 | 4.560 | 4.454 | 4.454 | 965 | -0.08(-1.71%) |
Dec 27, 2011 | 4.424 | 4.568 | 4.424 | 4.532 | 5,821 | +0.04(+0.96%) |
Dec 23, 2011 | 4.481 | 4.543 | 4.481 | 4.489 | 5,943 | +0.03(+0.64%) |
Dec 21, 2011 | 4.456 | 4.568 | 4.410 | 4.460 | 6,833 | -0.02(-0.48%) |
Dec 20, 2011 | 4.446 | 4.564 | 4.402 | 4.481 | 6,057 | -0.06(-1.42%) |
Dec 19, 2011 | 4.352 | 4.586 | 4.349 | 4.546 | 8,069 | +0.21(+4.89%) |
Dec 16, 2011 | 4.528 | 4.557 | 4.334 | 4.334 | 1,950 | -0.17(-3.75%) |
Dec 15, 2011 | 4.338 | 4.553 | 4.338 | 4.503 | 9,363 | +0.19(+4.50%) |
Dec 14, 2011 | 4.449 | 4.618 | 4.295 | 4.309 | 8,258 | -0.12(-2.68%) |
Dec 13, 2011 | 4.557 | 4.561 | 4.428 | 4.428 | 2,999 | -0.07(-1.53%) |
Dec 12, 2011 | 4.510 | 4.561 | 4.489 | 4.496 | 6,948 | -0.04(-0.79%) |
Dec 09, 2011 | 4.446 | 4.532 | 4.334 | 4.532 | 4,357 | +0.12(+2.60%) |
Dec 08, 2011 | 4.564 | 4.564 | 4.417 | 4.417 | 7,070 | -0.16(-3.53%) |
Dec 07, 2011 | 4.564 | 4.579 | 4.424 | 4.579 | 4,452 | -0.01(-0.31%) |
Dec 06, 2011 | 4.614 | 4.614 | 4.424 | 4.593 | 6,864 | -0.01(-0.31%) |
Dec 05, 2011 | 4.579 | 4.614 | 4.489 | 4.607 | 15,406 | +0.03(+0.55%) |
Dec 02, 2011 | 4.564 | 4.582 | 4.525 | 4.582 | 15,971 | +0.06(+1.43%) |
Dec 01, 2011 | 4.535 | 4.571 | 4.517 | 4.517 | 31,901 | +0.09(+2.03%) |
Nov 30, 2011 | 4.525 | 4.557 | 4.402 | 4.428 | 16,595 | -0.10(-2.22%) |
Nov 29, 2011 | 4.323 | 4.528 | 4.323 | 4.528 | 13,907 | +0.15(+3.36%) |
Nov 28, 2011 | 4.420 | 4.456 | 4.381 | 4.381 | 6,436 | -0.04(-0.89%) |
Nov 23, 2011 | 4.424 | 4.420 | 4.420 | 4.420 | 13,912 | +0.02(+0.41%) |
Nov 22, 2011 | 4.384 | 4.438 | 4.363 | 4.402 | 11,074 | +0.08(+1.83%) |
Nov 21, 2011 | 4.302 | 4.323 | 4.302 | 4.323 | 1,586 | -0.06(-1.39%) |
Nov 17, 2011 | 4.384 | 4.384 | 4.384 | 4.384 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.399 | 4.428 | 4.262 | 4.417 | 2,226 | -0.00(-0.08%) |
Nov 15, 2011 | 4.404 | 4.420 | 4.404 | 4.420 | 3,339 | +0.00(+0.01%) |
Nov 14, 2011 | 4.374 | 4.420 | 4.208 | 4.420 | 3,848 | +0.05(+1.12%) |
Nov 11, 2011 | 4.364 | 4.385 | 4.160 | 4.371 | 11,046 | -0.04(-0.81%) |
Nov 10, 2011 | 4.253 | 4.414 | 4.149 | 4.407 | 7,188 | +0.14(+3.40%) |
Nov 08, 2011 | 4.049 | 4.262 | 4.262 | 4.262 | 22,943 | +0.04(+1.06%) |
Nov 07, 2011 | 4.185 | 4.217 | 4.118 | 4.217 | 2,518 | -0.07(-1.67%) |
Nov 04, 2011 | 4.313 | 4.313 | 4.289 | 4.289 | 3,933 | -0.06(-1.40%) |
Nov 03, 2011 | 4.350 | 4.350 | 4.350 | 4.350 | 279 | +0.04(+0.83%) |
Nov 02, 2011 | 4.303 | 4.314 | 4.292 | 4.314 | 2,797 | -0.04(-0.90%) |
Nov 01, 2011 | 4.328 | 4.428 | 4.289 | 4.353 | 8,824 | +0.05(+1.25%) |
Oct 31, 2011 | 4.432 | 4.432 | 4.296 | 4.300 | 4,196 | -0.17(-3.76%) |
Oct 28, 2011 | 4.292 | 4.503 | 4.203 | 4.467 | 14,524 | +0.13(+2.88%) |
Oct 27, 2011 | 4.289 | 4.342 | 4.182 | 4.342 | 11,080 | +0.07(+1.67%) |
Oct 26, 2011 | 4.182 | 4.289 | 4.171 | 4.271 | 6,813 | +0.04(+1.01%) |
Oct 25, 2011 | 4.307 | 4.317 | 4.228 | 4.228 | 3,654 | -0.06(-1.42%) |
Oct 24, 2011 | 4.271 | 4.289 | 4.182 | 4.289 | 11,927 | +0.03(+0.76%) |
Oct 21, 2011 | 4.132 | 4.289 | 4.132 | 4.257 | 8,973 | +0.14(+3.30%) |
Oct 20, 2011 | 4.056 | 4.121 | 4.056 | 4.121 | 1,119 | +0.15(+3.78%) |
Oct 19, 2011 | 3.949 | 3.971 | 3.942 | 3.971 | 1,678 | -0.03(-0.71%) |
Oct 18, 2011 | 4.021 | 4.021 | 3.903 | 3.999 | 3,128 | -0.00(-0.09%) |
Oct 17, 2011 | 3.921 | 4.003 | 3.921 | 4.003 | 5,344 | +0.13(+3.23%) |
Oct 14, 2011 | 3.842 | 3.885 | 3.731 | 3.878 | 10,050 | +0.05(+1.40%) |
Oct 13, 2011 | 3.799 | 3.852 | 3.674 | 3.824 | 6,981 | -0.01(-0.28%) |
Oct 12, 2011 | 3.942 | 3.942 | 3.788 | 3.835 | 11,024 | -0.08(-2.10%) |
Oct 11, 2011 | 4.003 | 4.003 | 3.917 | 3.917 | 1,678 | -0.09(-2.23%) |
Oct 10, 2011 | 4.110 | 4.117 | 3.771 | 4.006 | 20,366 | -0.09(-2.18%) |
Oct 07, 2011 | 4.199 | 4.199 | 4.010 | 4.096 | 13,578 | -0.10(-2.47%) |
Oct 06, 2011 | 4.285 | 4.300 | 4.110 | 4.199 | 20,607 | +0.11(+2.80%) |
Oct 05, 2011 | 4.042 | 4.110 | 4.003 | 4.085 | 8,044 | +0.10(+2.57%) |
Oct 04, 2011 | 4.010 | 4.010 | 3.974 | 3.983 | 2,042 | -0.11(-2.59%) |
Oct 03, 2011 | 3.978 | 4.089 | 3.978 | 4.089 | 559 | +0.12(+3.06%) |
Sep 30, 2011 | 3.967 | 4.099 | 3.967 | 3.967 | 9,837 | +0.04(+0.92%) |
Sep 29, 2011 | 3.799 | 4.003 | 3.799 | 3.931 | 11,071 | +0.13(+3.43%) |
Sep 28, 2011 | 3.688 | 3.801 | 3.688 | 3.801 | 2,518 | +0.09(+2.46%) |
Sep 27, 2011 | 3.856 | 3.860 | 3.688 | 3.710 | 5,011 | -0.09(-2.44%) |
Sep 26, 2011 | 3.699 | 3.817 | 3.699 | 3.803 | 5,875 | +0.11(+2.90%) |
Sep 23, 2011 | 3.763 | 3.763 | 3.696 | 3.696 | 4,776 | -0.16(-4.08%) |
Sep 22, 2011 | 3.892 | 3.892 | 3.703 | 3.853 | 16,538 | -0.10(-2.44%) |
Sep 21, 2011 | 3.942 | 3.981 | 3.942 | 3.949 | 3,130 | +0.01(+0.18%) |
Sep 20, 2011 | 3.917 | 3.946 | 3.917 | 3.942 | 6,717 | -0.05(-1.34%) |
Sep 19, 2011 | 3.935 | 4.021 | 3.935 | 3.996 | 2,806 | -0.04(-0.97%) |
Sep 16, 2011 | 3.942 | 4.035 | 3.942 | 4.035 | 9,289 | +0.10(+2.45%) |
Sep 15, 2011 | 4.006 | 4.035 | 3.881 | 3.939 | 14,157 | -0.06(-1.52%) |
Sep 14, 2011 | 4.089 | 4.092 | 3.999 | 3.999 | 3,452 | -0.04(-0.89%) |
Sep 13, 2011 | 4.021 | 4.039 | 3.956 | 4.035 | 3,352 | +0.00(+0.00%) |
Sep 12, 2011 | 4.135 | 4.135 | 4.021 | 4.035 | 3,111 | -0.10(-2.50%) |
Sep 07, 2011 | 4.325 | 4.139 | 4.139 | 4.139 | 6,155 | -0.14(-3.18%) |
Sep 06, 2011 | 4.207 | 4.325 | 4.049 | 4.274 | 7,974 | +0.02(+0.50%) |
Sep 02, 2011 | 4.210 | 4.342 | 4.210 | 4.253 | 4,079 | +0.02(+0.51%) |
Sep 01, 2011 | 4.196 | 4.232 | 4.196 | 4.232 | 1,468 | -0.02(-0.52%) |
Aug 31, 2011 | 4.092 | 4.282 | 4.092 | 4.254 | 10,069 | +0.16(+3.86%) |
Aug 30, 2011 | 4.096 | 4.096 | 4.096 | 4.096 | 559 | +0.08(+1.87%) |
Aug 29, 2011 | 4.103 | 4.103 | 3.989 | 4.021 | 4,210 | -0.03(-0.79%) |
Aug 26, 2011 | 4.021 | 4.053 | 4.017 | 4.053 | 5,324 | +0.03(+0.80%) |
Aug 25, 2011 | 4.103 | 4.110 | 4.021 | 4.021 | 2,797 | -0.09(-2.17%) |
Aug 24, 2011 | 4.192 | 4.192 | 4.081 | 4.110 | 1,564 | -0.14(-3.36%) |
Aug 23, 2011 | 3.942 | 4.253 | 3.942 | 4.253 | 87,697 | +0.20(+5.03%) |
Aug 22, 2011 | 4.056 | 4.056 | 4.038 | 4.049 | 3,953 | -0.00(-0.09%) |
Aug 19, 2011 | 4.099 | 4.103 | 3.967 | 4.053 | 2,588 | -0.00(-0.09%) |
Aug 18, 2011 | 3.903 | 4.085 | 3.903 | 4.056 | 2,546 | +0.13(+3.37%) |
Aug 16, 2011 | 3.921 | 3.924 | 3.924 | 3.924 | 7,274 | -0.01(-0.19%) |
Aug 15, 2011 | 4.028 | 4.028 | 3.931 | 3.932 | 2,797 | -0.10(-2.50%) |
Aug 11, 2011 | 3.851 | 4.032 | 4.032 | 4.032 | 6,755 | +0.17(+4.32%) |
Aug 10, 2011 | 3.841 | 3.865 | 3.841 | 3.865 | 889 | -0.07(-1.89%) |
Aug 09, 2011 | 3.936 | 3.972 | 3.855 | 3.940 | 3,433 | +0.10(+2.69%) |
Aug 08, 2011 | 4.228 | 4.267 | 3.837 | 3.837 | 16,739 | -0.41(-9.62%) |
Aug 05, 2011 | 4.015 | 4.246 | 3.908 | 4.246 | 8,663 | +0.19(+4.76%) |
Aug 04, 2011 | 4.185 | 4.185 | 4.018 | 4.053 | 5,066 | -0.04(-0.89%) |
Aug 03, 2011 | 4.103 | 4.213 | 4.089 | 4.089 | 1,708 | +0.02(+0.44%) |
Aug 02, 2011 | 4.068 | 4.192 | 4.068 | 4.071 | 844 | -0.12(-2.88%) |
Aug 01, 2011 | 4.150 | 4.224 | 4.135 | 4.192 | 7,650 | -0.06(-1.50%) |
Jul 29, 2011 | 4.100 | 4.256 | 4.082 | 4.256 | 10,338 | +0.08(+1.96%) |
Jul 28, 2011 | 4.118 | 4.174 | 4.118 | 4.174 | 6,183 | +0.05(+1.12%) |
Jul 27, 2011 | 4.030 | 4.154 | 4.030 | 4.128 | 3,431 | -0.05(-1.11%) |
Jul 26, 2011 | 4.015 | 4.174 | 4.004 | 4.174 | 7,599 | +0.09(+2.31%) |
Jul 22, 2011 | 4.068 | 4.080 | 4.080 | 4.080 | 124,974 | +0.01(+0.31%) |
Jul 21, 2011 | 3.904 | 4.164 | 3.880 | 4.068 | 18,909 | +0.20(+5.24%) |
Jul 20, 2011 | 3.951 | 3.993 | 3.865 | 3.865 | 19,303 | -0.06(-1.58%) |
Jul 19, 2011 | 3.872 | 4.174 | 3.826 | 3.928 | 8,385 | +0.06(+1.61%) |
Jul 18, 2011 | 3.865 | 3.865 | 3.865 | 3.865 | 281 | -0.07(-1.72%) |
Jul 15, 2011 | 3.844 | 3.972 | 3.844 | 3.933 | 5,066 | +0.03(+0.73%) |
Jul 14, 2011 | 3.833 | 3.904 | 3.819 | 3.904 | 6,969 | +0.08(+2.04%) |
Jul 12, 2011 | 3.809 | 3.826 | 3.826 | 3.826 | 5,066 | -0.02(-0.65%) |
Jul 11, 2011 | 3.841 | 3.851 | 3.823 | 3.851 | 3,940 | +0.00(+0.00%) |
Jul 08, 2011 | 3.844 | 3.851 | 3.801 | 3.851 | 2,890 | -0.04(-1.00%) |
Jul 07, 2011 | 3.897 | 3.904 | 3.794 | 3.890 | 12,199 | -0.01(-0.18%) |
Jul 05, 2011 | 3.897 | 3.897 | 3.897 | 3.897 | 562 | -0.00(-0.09%) |
Jul 01, 2011 | 4.107 | 4.111 | 3.553 | 3.901 | 72,586 | -0.26(-6.15%) |
Jun 30, 2011 | 3.904 | 4.174 | 3.822 | 4.157 | 25,211 | +0.29(+7.44%) |
Jun 29, 2011 | 3.887 | 3.919 | 3.787 | 3.869 | 9,218 | +0.05(+1.21%) |
Jun 28, 2011 | 3.897 | 3.897 | 3.823 | 3.823 | 1,483 | +0.05(+1.22%) |
Jun 27, 2011 | 3.741 | 3.855 | 3.720 | 3.777 | 4,222 | -0.05(-1.30%) |
Jun 24, 2011 | 3.720 | 3.940 | 3.642 | 3.826 | 4,531 | +0.03(+0.84%) |
Jun 22, 2011 | 3.794 | 3.794 | 3.794 | 3.794 | 42,221 | -0.11(-2.91%) |
Jun 21, 2011 | 3.784 | 3.908 | 3.784 | 3.908 | 11,926 | +0.15(+4.07%) |
Jun 20, 2011 | 3.734 | 3.755 | 3.681 | 3.755 | 2,533 | -0.07(-1.86%) |
Jun 17, 2011 | 3.830 | 3.830 | 3.826 | 3.826 | 2,448 | -0.03(-0.74%) |
Jun 16, 2011 | 3.862 | 3.865 | 3.837 | 3.855 | 11,258 | -0.13(-3.21%) |
Jun 14, 2011 | 3.983 | 3.983 | 3.983 | 3.983 | 0 | +0.20(+5.26%) |
Jun 13, 2011 | 3.908 | 3.916 | 3.720 | 3.784 | 23,818 | -0.14(-3.62%) |
Jun 10, 2011 | 3.908 | 3.926 | 3.908 | 3.926 | 1,688 | -0.02(-0.45%) |
Jun 08, 2011 | 3.929 | 3.944 | 3.944 | 3.944 | 8,444 | +0.03(+0.68%) |
Jun 07, 2011 | 3.915 | 3.955 | 3.841 | 3.917 | 5,139 | -0.01(-0.22%) |
Jun 06, 2011 | 3.944 | 3.947 | 3.926 | 3.926 | 5,494 | -0.02(-0.45%) |
Jun 03, 2011 | 4.015 | 4.015 | 3.944 | 3.944 | 5,877 | -0.07(-1.77%) |
May 24, 2011 | 3.986 | 4.029 | 3.986 | 4.015 | 1,688 | +0.05(+1.25%) |
May 23, 2011 | 3.965 | 3.968 | 3.965 | 3.965 | 1,829 | -0.00(-0.09%) |
May 20, 2011 | 3.972 | 3.998 | 3.968 | 3.968 | 1,694 | -0.05(-1.24%) |
May 19, 2011 | 4.061 | 4.061 | 4.015 | 4.018 | 3,386 | -0.04(-1.05%) |
May 18, 2011 | 4.050 | 4.174 | 3.983 | 4.061 | 8,021 | +0.05(+1.26%) |
May 17, 2011 | 4.164 | 4.164 | 3.988 | 4.010 | 7,774 | -0.15(-3.61%) |
May 16, 2011 | 3.965 | 4.160 | 3.965 | 4.160 | 3,186 | +0.11(+2.61%) |
May 13, 2011 | 4.072 | 4.132 | 3.991 | 4.055 | 19,862 | -0.01(-0.17%) |
May 12, 2011 | 4.062 | 4.062 | 4.062 | 4.062 | 2,021 | +0.00(+0.00%) |
May 11, 2011 | 4.051 | 4.062 | 3.991 | 4.062 | 5,127 | +0.01(+0.26%) |
May 10, 2011 | 3.973 | 4.051 | 3.973 | 4.051 | 6,364 | +0.04(+1.06%) |
May 09, 2011 | 3.920 | 4.009 | 3.920 | 4.009 | 4,530 | +0.09(+2.25%) |
May 06, 2011 | 3.903 | 3.920 | 3.903 | 3.920 | 1,656 | +0.02(+0.45%) |
May 05, 2011 | 3.942 | 3.942 | 3.885 | 3.903 | 14,004 | -0.07(-1.78%) |
May 04, 2011 | 3.917 | 3.973 | 3.917 | 3.973 | 7,503 | +0.05(+1.35%) |
May 03, 2011 | 3.920 | 3.973 | 3.920 | 3.920 | 27,484 | +0.02(+0.45%) |
May 02, 2011 | 3.903 | 3.903 | 3.489 | 3.903 | 5,198 | -0.04(-0.99%) |
Apr 28, 2011 | 3.942 | 3.942 | 3.942 | 3.942 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 4.016 | 4.016 | 3.927 | 3.938 | 5,096 | -0.07(-1.85%) |
Apr 26, 2011 | 4.111 | 4.125 | 4.009 | 4.012 | 2,313 | -0.13(-3.15%) |
Apr 25, 2011 | 4.126 | 4.143 | 4.021 | 4.143 | 16,475 | +0.08(+2.09%) |
Apr 21, 2011 | 4.019 | 4.072 | 4.019 | 4.058 | 1,415 | +0.13(+3.23%) |
Apr 20, 2011 | 4.019 | 4.121 | 3.903 | 3.931 | 5,274 | -0.08(-1.94%) |
Apr 19, 2011 | 4.044 | 4.044 | 4.005 | 4.009 | 1,981 | -0.04(-1.05%) |
Apr 18, 2011 | 4.118 | 4.125 | 3.889 | 4.051 | 5,212 | +0.02(+0.61%) |
Apr 15, 2011 | 4.157 | 4.157 | 3.938 | 4.026 | 11,583 | -0.06(-1.38%) |
Apr 14, 2011 | 4.086 | 4.153 | 4.062 | 4.083 | 6,229 | +0.02(+0.52%) |
Apr 13, 2011 | 4.062 | 4.196 | 4.037 | 4.062 | 6,084 | -0.01(-0.35%) |
Apr 11, 2011 | 4.076 | 4.076 | 4.076 | 4.076 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 4.033 | 4.199 | 4.033 | 4.125 | 1,415 | +0.04(+0.95%) |
Apr 07, 2011 | 4.032 | 4.086 | 4.032 | 4.086 | 990 | -0.09(-2.20%) |
Apr 06, 2011 | 4.182 | 4.182 | 4.115 | 4.178 | 5,379 | +0.02(+0.60%) |
Apr 05, 2011 | 4.026 | 4.153 | 4.026 | 4.153 | 2,800 | +0.00(+0.00%) |
Apr 04, 2011 | 4.019 | 4.153 | 4.019 | 4.153 | 9,558 | +0.05(+1.29%) |
Apr 01, 2011 | 4.040 | 4.129 | 4.040 | 4.100 | 4,813 | +0.09(+2.29%) |
Mar 31, 2011 | 4.009 | 4.132 | 3.987 | 4.009 | 12,401 | +0.01(+0.18%) |
Mar 30, 2011 | 4.002 | 4.005 | 4.002 | 4.002 | 6,670 | -0.05(-1.31%) |
Mar 29, 2011 | 3.984 | 4.072 | 3.931 | 4.055 | 7,333 | +0.06(+1.41%) |
Mar 28, 2011 | 4.132 | 4.132 | 3.910 | 3.998 | 25,674 | -0.10(-2.50%) |
Mar 25, 2011 | 4.037 | 4.132 | 3.934 | 4.100 | 6,093 | +0.02(+0.52%) |
Mar 23, 2011 | 4.079 | 4.079 | 4.079 | 4.079 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.956 | 3.956 | 3.956 | 3.956 | 3,822 | -0.01(-0.27%) |
Mar 21, 2011 | 3.910 | 4.146 | 3.910 | 3.966 | 11,280 | +0.04(+1.08%) |
Mar 18, 2011 | 3.938 | 3.970 | 3.924 | 3.924 | 3,312 | +0.02(+0.54%) |
Mar 17, 2011 | 3.959 | 3.959 | 3.903 | 3.903 | 3,680 | -0.16(-3.83%) |
Mar 16, 2011 | 4.058 | 4.058 | 4.055 | 4.058 | 3,114 | +0.08(+2.13%) |
Mar 15, 2011 | 3.890 | 3.973 | 3.890 | 3.973 | 3,256 | +0.08(+2.09%) |
Mar 14, 2011 | 3.892 | 3.892 | 3.892 | 3.892 | 566 | -0.09(-2.22%) |
Mar 11, 2011 | 3.956 | 3.980 | 3.956 | 3.980 | 2,123 | +0.01(+0.18%) |
Mar 10, 2011 | 3.970 | 3.973 | 3.970 | 3.973 | 3,298 | +0.00(+0.00%) |
Mar 09, 2011 | 3.984 | 4.056 | 3.938 | 3.973 | 22,648 | +0.01(+0.22%) |
Mar 08, 2011 | 3.977 | 3.984 | 3.952 | 3.964 | 6,563 | -0.01(-0.22%) |
Mar 07, 2011 | 3.973 | 4.053 | 3.966 | 3.973 | 8,219 | -0.05(-1.32%) |
Mar 04, 2011 | 4.051 | 4.051 | 4.026 | 4.026 | 1,897 | +0.02(+0.44%) |
Mar 03, 2011 | 4.009 | 4.009 | 4.009 | 4.009 | 3,963 | -0.05(-1.13%) |
Mar 02, 2011 | 3.991 | 4.062 | 3.991 | 4.055 | 1,514 | +0.12(+2.96%) |
Mar 01, 2011 | 4.047 | 4.047 | 3.885 | 3.938 | 11,325 | +0.05(+1.36%) |
Feb 28, 2011 | 3.973 | 3.973 | 3.885 | 3.885 | 11,093 | -0.04(-1.08%) |
Feb 25, 2011 | 3.885 | 3.927 | 3.885 | 3.927 | 1,132 | -0.01(-0.18%) |
Feb 24, 2011 | 3.881 | 3.934 | 3.881 | 3.934 | 6,336 | +0.08(+2.20%) |
Feb 23, 2011 | 3.836 | 3.871 | 3.836 | 3.850 | 7,149 | +0.00(+0.00%) |
Feb 22, 2011 | 3.896 | 3.897 | 3.836 | 3.850 | 5,521 | +0.01(+0.37%) |
Feb 18, 2011 | 3.836 | 3.836 | 3.836 | 3.836 | 849 | +0.00(+0.00%) |
Feb 17, 2011 | 3.885 | 3.885 | 3.836 | 3.836 | 4,247 | +0.00(+0.00%) |
Feb 16, 2011 | 3.899 | 3.899 | 3.836 | 3.836 | 3,321 | -0.06(-1.63%) |
Feb 15, 2011 | 3.899 | 3.899 | 3.899 | 3.899 | 1,330 | +0.00(+0.00%) |
Feb 14, 2011 | 3.836 | 3.899 | 3.836 | 3.899 | 866 | +0.04(+0.98%) |
Feb 11, 2011 | 3.791 | 3.882 | 3.791 | 3.861 | 9,603 | +0.04(+0.92%) |
Feb 10, 2011 | 3.826 | 3.896 | 3.791 | 3.826 | 9,201 | -0.07(-1.89%) |
Feb 09, 2011 | 4.019 | 4.019 | 3.900 | 3.900 | 2,734 | -0.08(-1.94%) |
Feb 08, 2011 | 3.865 | 4.019 | 3.865 | 3.977 | 5,877 | +0.08(+2.07%) |
Feb 07, 2011 | 3.896 | 3.896 | 3.896 | 3.896 | 284 | -0.05(-1.25%) |
Feb 04, 2011 | 3.872 | 4.012 | 3.868 | 3.945 | 2,897 | +0.09(+2.27%) |
Feb 03, 2011 | 4.121 | 4.121 | 3.826 | 3.858 | 30,084 | +0.15(+3.97%) |
Feb 02, 2011 | 3.693 | 3.710 | 3.686 | 3.710 | 1,994 | +0.00(+0.09%) |