Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.867 | 3.867 | 3.697 | 3.701 | 29,479,834 | -0.13(-3.32%) |
Mar 29, 2012 | 3.933 | 4.009 | 3.738 | 3.828 | 52,369,204 | -0.15(-3.83%) |
Mar 28, 2012 | 4.021 | 4.026 | 3.931 | 3.980 | 18,445,348 | -0.05(-1.14%) |
Mar 27, 2012 | 4.048 | 4.061 | 3.999 | 4.026 | 13,066,944 | -0.01(-0.17%) |
Mar 26, 2012 | 4.041 | 4.080 | 3.985 | 4.033 | 18,717,816 | +0.03(+0.76%) |
Mar 23, 2012 | 3.946 | 4.026 | 3.889 | 4.002 | 22,626,774 | +0.08(+1.99%) |
Mar 22, 2012 | 4.277 | 4.366 | 3.897 | 3.924 | 65,815,156 | -0.26(-6.12%) |
Mar 21, 2012 | 4.072 | 4.194 | 4.067 | 4.180 | 26,504,078 | +0.11(+2.75%) |
Mar 20, 2012 | 4.061 | 4.119 | 4.000 | 4.068 | 21,018,782 | +0.01(+0.25%) |
Mar 19, 2012 | 4.006 | 4.092 | 3.992 | 4.058 | 21,871,194 | +0.07(+1.66%) |
Mar 16, 2012 | 4.043 | 4.050 | 3.985 | 3.992 | 22,685,674 | -0.04(-1.05%) |
Mar 15, 2012 | 3.982 | 4.034 | 3.948 | 4.034 | 16,401,530 | +0.05(+1.32%) |
Mar 14, 2012 | 4.026 | 4.056 | 3.953 | 3.982 | 20,483,510 | -0.05(-1.22%) |
Mar 13, 2012 | 4.078 | 4.078 | 3.987 | 4.031 | 19,422,458 | +0.00(+0.08%) |
Mar 12, 2012 | 4.050 | 4.074 | 3.992 | 4.028 | 12,477,901 | -0.02(-0.54%) |
Mar 09, 2012 | 4.055 | 4.087 | 3.992 | 4.050 | 29,622,298 | -0.05(-1.28%) |
Mar 08, 2012 | 4.068 | 4.129 | 4.061 | 4.102 | 19,296,360 | +0.05(+1.30%) |
Mar 07, 2012 | 4.046 | 4.060 | 4.014 | 4.050 | 13,288,527 | +0.02(+0.46%) |
Mar 06, 2012 | 4.039 | 4.065 | 4.016 | 4.031 | 9,065,127 | -0.06(-1.53%) |
Mar 05, 2012 | 4.045 | 4.160 | 3.999 | 4.094 | 30,161,288 | +0.05(+1.21%) |
Mar 02, 2012 | 4.039 | 4.112 | 3.997 | 4.045 | 23,060,102 | +0.01(+0.13%) |
Mar 01, 2012 | 3.878 | 4.043 | 3.875 | 4.039 | 28,912,670 | +0.18(+4.65%) |
Feb 29, 2012 | 3.958 | 3.970 | 3.856 | 3.860 | 18,746,676 | -0.09(-2.36%) |
Feb 28, 2012 | 3.894 | 3.965 | 3.882 | 3.953 | 13,545,912 | +0.06(+1.43%) |
Feb 27, 2012 | 3.850 | 3.941 | 3.845 | 3.897 | 11,882,242 | +0.05(+1.19%) |
Feb 24, 2012 | 3.934 | 3.951 | 3.848 | 3.851 | 15,607,836 | -0.09(-2.40%) |
Feb 23, 2012 | 3.889 | 3.995 | 3.880 | 3.946 | 10,811,257 | +0.05(+1.39%) |
Feb 22, 2012 | 3.961 | 3.978 | 3.873 | 3.892 | 13,841,799 | -0.06(-1.42%) |
Feb 21, 2012 | 3.953 | 4.024 | 3.926 | 3.948 | 12,641,240 | +0.02(+0.52%) |
Feb 17, 2012 | 3.929 | 3.950 | 3.897 | 3.928 | 11,655,695 | +0.02(+0.61%) |
Feb 16, 2012 | 3.853 | 3.928 | 3.853 | 3.904 | 17,565,032 | +0.06(+1.68%) |
Feb 15, 2012 | 3.871 | 3.880 | 3.836 | 3.839 | 21,363,670 | -0.03(-0.74%) |
Feb 14, 2012 | 3.851 | 3.871 | 3.811 | 3.868 | 23,313,630 | +0.01(+0.17%) |
Feb 13, 2012 | 3.873 | 3.882 | 3.794 | 3.861 | 33,359,592 | +0.01(+0.26%) |
Feb 10, 2012 | 3.954 | 3.974 | 3.814 | 3.851 | 47,907,896 | -0.20(-4.98%) |
Feb 09, 2012 | 4.137 | 4.137 | 4.040 | 4.053 | 22,819,842 | -0.07(-1.67%) |
Feb 08, 2012 | 4.084 | 4.353 | 4.065 | 4.122 | 50,636,480 | +0.13(+3.20%) |
Feb 07, 2012 | 3.927 | 4.001 | 3.927 | 3.994 | 17,002,894 | +0.05(+1.37%) |
Feb 06, 2012 | 3.972 | 3.983 | 3.909 | 3.940 | 21,736,936 | -0.04(-0.97%) |
Feb 03, 2012 | 3.957 | 4.006 | 3.952 | 3.979 | 15,023,082 | +0.06(+1.59%) |
Feb 02, 2012 | 3.946 | 3.961 | 3.909 | 3.917 | 20,254,460 | -0.01(-0.17%) |
Feb 01, 2012 | 3.946 | 3.989 | 3.900 | 3.924 | 20,127,670 | -0.01(-0.21%) |
Jan 31, 2012 | 4.003 | 4.011 | 3.910 | 3.932 | 25,502,306 | -0.06(-1.60%) |
Jan 30, 2012 | 4.065 | 4.070 | 3.946 | 3.996 | 32,017,260 | -0.10(-2.38%) |
Jan 27, 2012 | 4.141 | 4.142 | 4.090 | 4.094 | 20,362,096 | -0.06(-1.54%) |
Jan 26, 2012 | 4.180 | 4.180 | 3.813 | 4.158 | 35,845,860 | -0.05(-1.20%) |
Jan 25, 2012 | 4.163 | 4.208 | 4.105 | 4.208 | 15,535,762 | +0.04(+1.01%) |
Jan 24, 2012 | 4.151 | 4.181 | 4.129 | 4.166 | 9,532,075 | -0.00(-0.04%) |
Jan 23, 2012 | 4.132 | 4.186 | 4.132 | 4.168 | 9,968,540 | +0.04(+0.86%) |
Jan 20, 2012 | 4.200 | 4.208 | 4.124 | 4.132 | 15,270,977 | -0.05(-1.17%) |
Jan 19, 2012 | 4.025 | 4.190 | 4.025 | 4.181 | 19,452,060 | +0.14(+3.41%) |
Jan 18, 2012 | 3.915 | 4.050 | 3.888 | 4.043 | 14,512,635 | +0.13(+3.40%) |
Jan 17, 2012 | 3.998 | 4.008 | 3.888 | 3.910 | 17,649,548 | -0.05(-1.19%) |
Jan 13, 2012 | 4.038 | 4.040 | 3.909 | 3.957 | 25,168,868 | -0.11(-2.77%) |
Jan 12, 2012 | 4.119 | 4.124 | 4.043 | 4.070 | 17,849,826 | -0.03(-0.82%) |
Jan 11, 2012 | 4.070 | 4.124 | 4.070 | 4.104 | 20,776,990 | +0.03(+0.62%) |
Jan 10, 2012 | 4.050 | 4.092 | 3.947 | 4.079 | 22,964,770 | +0.04(+1.00%) |
Jan 09, 2012 | 4.151 | 4.158 | 3.935 | 4.038 | 41,324,608 | -0.15(-3.54%) |
Jan 06, 2012 | 4.243 | 4.247 | 4.158 | 4.186 | 22,446,576 | -0.07(-1.54%) |
Jan 05, 2012 | 4.038 | 4.255 | 4.016 | 4.252 | 21,945,486 | +0.19(+4.68%) |
Jan 04, 2012 | 3.998 | 4.070 | 3.988 | 4.062 | 12,353,402 | +0.00(+0.00%) |
Dec 30, 2011 | 4.099 | 4.099 | 4.062 | 4.062 | 6,221,670 | -0.04(-0.90%) |
Dec 29, 2011 | 4.048 | 4.102 | 4.028 | 4.099 | 7,673,843 | +0.05(+1.16%) |
Dec 28, 2011 | 4.043 | 4.067 | 3.995 | 4.052 | 10,419,762 | +0.03(+0.63%) |
Dec 27, 2011 | 4.018 | 4.040 | 3.969 | 4.026 | 6,863,797 | +0.00(+0.00%) |
Dec 23, 2011 | 4.021 | 4.043 | 3.996 | 4.026 | 9,084,191 | +0.06(+1.61%) |
Dec 21, 2011 | 3.952 | 3.986 | 3.909 | 3.962 | 8,343,321 | +0.01(+0.30%) |
Dec 20, 2011 | 3.883 | 3.959 | 3.882 | 3.951 | 10,542,459 | +0.13(+3.53%) |
Dec 19, 2011 | 3.949 | 3.954 | 3.811 | 3.816 | 12,034,917 | -0.11(-2.87%) |
Dec 16, 2011 | 4.010 | 4.026 | 3.902 | 3.929 | 15,770,867 | -0.06(-1.52%) |
Dec 15, 2011 | 3.984 | 4.041 | 3.978 | 3.989 | 20,012,482 | +0.04(+0.89%) |
Dec 14, 2011 | 4.033 | 4.044 | 3.940 | 3.954 | 19,949,134 | -0.10(-2.41%) |
Dec 13, 2011 | 4.139 | 4.148 | 4.035 | 4.052 | 25,234,532 | -0.11(-2.59%) |
Dec 12, 2011 | 4.055 | 4.166 | 4.011 | 4.159 | 24,890,258 | +0.09(+2.11%) |
Dec 09, 2011 | 3.971 | 4.092 | 3.971 | 4.073 | 20,778,702 | +0.11(+2.67%) |
Dec 08, 2011 | 3.966 | 4.013 | 3.940 | 3.967 | 18,122,032 | -0.02(-0.51%) |
Dec 07, 2011 | 3.912 | 4.035 | 3.893 | 3.988 | 20,996,084 | +0.06(+1.50%) |
Dec 06, 2011 | 3.961 | 3.978 | 3.927 | 3.929 | 12,785,209 | -0.06(-1.44%) |
Dec 05, 2011 | 3.947 | 3.991 | 3.902 | 3.986 | 16,007,089 | +0.08(+1.98%) |
Dec 02, 2011 | 3.994 | 4.015 | 3.893 | 3.909 | 12,880,257 | -0.02(-0.60%) |
Dec 01, 2011 | 3.888 | 3.957 | 3.856 | 3.932 | 14,031,589 | +0.04(+1.04%) |
Nov 30, 2011 | 3.917 | 3.942 | 3.821 | 3.892 | 19,711,844 | +0.06(+1.63%) |
Nov 29, 2011 | 3.792 | 3.912 | 3.787 | 3.829 | 28,494,238 | +0.07(+1.74%) |
Nov 28, 2011 | 3.710 | 3.786 | 3.710 | 3.764 | 20,423,388 | +0.14(+3.95%) |
Nov 25, 2011 | 3.693 | 3.708 | 3.612 | 3.621 | 10,439,611 | -0.10(-2.71%) |
Nov 23, 2011 | 3.752 | 3.764 | 3.680 | 3.722 | 22,503,596 | -0.05(-1.43%) |
Nov 22, 2011 | 3.808 | 3.828 | 3.769 | 3.776 | 23,325,654 | -0.05(-1.28%) |
Nov 21, 2011 | 3.715 | 3.861 | 3.685 | 3.824 | 32,693,476 | +0.04(+1.16%) |
Nov 18, 2011 | 3.705 | 3.838 | 3.691 | 3.781 | 36,185,084 | +0.09(+2.42%) |
Nov 17, 2011 | 3.737 | 3.845 | 3.661 | 3.691 | 41,916,608 | -0.10(-2.62%) |
Nov 16, 2011 | 3.907 | 3.915 | 3.744 | 3.791 | 68,325,600 | -0.18(-4.41%) |
Nov 15, 2011 | 4.124 | 4.126 | 3.959 | 3.966 | 42,108,188 | -0.18(-4.38%) |
Nov 14, 2011 | 4.181 | 4.181 | 4.043 | 4.148 | 19,135,726 | -0.09(-2.11%) |
Nov 11, 2011 | 4.185 | 4.284 | 4.161 | 4.237 | 14,550,763 | +0.10(+2.32%) |
Nov 10, 2011 | 4.240 | 4.240 | 4.111 | 4.141 | 20,048,318 | -0.05(-1.28%) |
Nov 09, 2011 | 4.225 | 4.292 | 4.186 | 4.195 | 10,975,930 | -0.12(-2.81%) |
Nov 08, 2011 | 4.294 | 4.327 | 4.228 | 4.316 | 11,694,546 | +0.03(+0.75%) |
Nov 07, 2011 | 4.328 | 4.339 | 4.260 | 4.284 | 11,494,213 | -0.04(-0.93%) |
Nov 04, 2011 | 4.329 | 4.358 | 4.289 | 4.324 | 16,178,501 | -0.02(-0.54%) |
Nov 03, 2011 | 4.255 | 4.353 | 4.189 | 4.348 | 15,399,104 | +0.12(+2.91%) |
Nov 02, 2011 | 4.250 | 4.274 | 4.210 | 4.225 | 20,336,200 | +0.01(+0.24%) |
Nov 01, 2011 | 4.191 | 4.259 | 4.127 | 4.215 | 22,489,582 | -0.09(-2.07%) |
Oct 31, 2011 | 4.380 | 4.400 | 4.301 | 4.304 | 23,478,632 | -0.11(-2.40%) |
Oct 28, 2011 | 4.358 | 4.488 | 4.350 | 4.410 | 18,948,284 | +0.05(+1.12%) |
Oct 27, 2011 | 4.338 | 4.385 | 4.252 | 4.361 | 16,227,905 | +0.15(+3.47%) |
Oct 26, 2011 | 4.324 | 4.341 | 4.200 | 4.215 | 26,190,284 | -0.09(-2.19%) |
Oct 25, 2011 | 4.275 | 4.383 | 4.247 | 4.309 | 21,418,796 | +0.00(+0.08%) |
Oct 24, 2011 | 4.230 | 4.306 | 4.185 | 4.306 | 27,128,528 | +0.09(+2.16%) |
Oct 21, 2011 | 4.274 | 4.360 | 4.215 | 4.215 | 27,235,328 | -0.00(-0.08%) |
Oct 20, 2011 | 4.186 | 4.228 | 4.154 | 4.218 | 11,866,113 | +0.03(+0.76%) |
Oct 19, 2011 | 4.188 | 4.210 | 4.148 | 4.186 | 16,868,452 | -0.02(-0.44%) |
Oct 18, 2011 | 4.077 | 4.238 | 4.067 | 4.205 | 21,494,418 | +0.12(+3.05%) |
Oct 17, 2011 | 4.232 | 4.237 | 4.011 | 4.080 | 35,560,144 | -0.15(-3.66%) |
Oct 14, 2011 | 4.277 | 4.289 | 4.196 | 4.235 | 17,572,816 | -0.01(-0.24%) |
Oct 13, 2011 | 4.277 | 4.318 | 4.223 | 4.245 | 15,677,007 | -0.07(-1.68%) |
Oct 12, 2011 | 4.208 | 4.388 | 4.193 | 4.318 | 35,675,172 | +0.12(+2.93%) |
Oct 11, 2011 | 4.129 | 4.201 | 4.087 | 4.195 | 16,416,855 | +0.06(+1.38%) |
Oct 10, 2011 | 4.153 | 4.211 | 4.088 | 4.137 | 19,710,708 | +0.04(+1.03%) |
Oct 07, 2011 | 4.095 | 4.148 | 4.055 | 4.095 | 23,856,776 | +0.05(+1.12%) |
Oct 06, 2011 | 4.035 | 4.060 | 3.994 | 4.050 | 23,622,224 | +0.03(+0.80%) |
Oct 05, 2011 | 4.015 | 4.036 | 3.912 | 4.018 | 17,882,394 | +0.01(+0.34%) |
Oct 04, 2011 | 3.804 | 4.004 | 3.730 | 4.004 | 21,959,428 | +0.14(+3.57%) |
Oct 03, 2011 | 3.839 | 3.910 | 3.792 | 3.866 | 28,564,868 | -0.02(-0.56%) |
Sep 30, 2011 | 3.983 | 4.016 | 3.887 | 3.888 | 16,084,772 | -0.15(-3.71%) |
Sep 29, 2011 | 4.021 | 4.082 | 3.934 | 4.038 | 18,131,400 | +0.08(+2.00%) |
Sep 28, 2011 | 4.045 | 4.100 | 3.951 | 3.959 | 13,947,959 | -0.06(-1.51%) |
Sep 27, 2011 | 4.036 | 4.127 | 3.983 | 4.020 | 15,242,627 | +0.05(+1.14%) |
Sep 26, 2011 | 3.823 | 3.978 | 3.811 | 3.974 | 12,359,616 | +0.19(+4.89%) |
Sep 23, 2011 | 3.786 | 3.860 | 3.769 | 3.789 | 14,904,145 | -0.02(-0.44%) |
Sep 22, 2011 | 3.839 | 3.909 | 3.754 | 3.806 | 23,338,166 | -0.14(-3.54%) |
Sep 21, 2011 | 4.020 | 4.085 | 3.942 | 3.946 | 19,123,120 | -0.09(-2.25%) |
Sep 20, 2011 | 4.079 | 4.123 | 4.031 | 4.036 | 15,720,465 | -0.04(-1.03%) |
Sep 19, 2011 | 4.104 | 4.117 | 4.006 | 4.079 | 18,475,426 | -0.11(-2.65%) |
Sep 16, 2011 | 4.180 | 4.222 | 4.141 | 4.190 | 20,371,222 | +0.04(+1.01%) |
Sep 15, 2011 | 4.053 | 4.148 | 4.033 | 4.148 | 26,822,092 | +0.12(+3.05%) |
Sep 14, 2011 | 3.934 | 4.060 | 3.912 | 4.025 | 22,145,272 | +0.12(+3.19%) |
Sep 13, 2011 | 3.907 | 3.942 | 3.836 | 3.900 | 16,424,454 | -0.01(-0.22%) |
Sep 12, 2011 | 3.853 | 3.919 | 3.789 | 3.909 | 24,781,438 | +0.02(+0.39%) |
Sep 09, 2011 | 3.831 | 3.942 | 3.831 | 3.893 | 23,434,290 | +0.04(+0.96%) |
Sep 08, 2011 | 3.892 | 3.940 | 3.856 | 3.856 | 13,976,357 | -0.05(-1.34%) |
Sep 07, 2011 | 3.883 | 3.927 | 3.843 | 3.909 | 19,256,962 | +0.07(+1.80%) |
Sep 06, 2011 | 3.631 | 3.861 | 3.631 | 3.839 | 23,931,014 | +0.11(+2.98%) |
Sep 02, 2011 | 3.821 | 3.846 | 3.722 | 3.728 | 14,975,424 | -0.15(-3.86%) |
Sep 01, 2011 | 4.013 | 4.033 | 3.878 | 3.878 | 16,336,231 | -0.15(-3.72%) |
Aug 31, 2011 | 3.956 | 4.048 | 3.934 | 4.028 | 26,340,832 | +0.10(+2.44%) |
Aug 30, 2011 | 3.885 | 4.035 | 3.873 | 3.932 | 21,810,248 | +0.04(+1.13%) |
Aug 29, 2011 | 3.861 | 3.888 | 3.811 | 3.888 | 22,446,760 | +0.05(+1.40%) |
Aug 26, 2011 | 3.769 | 3.873 | 3.713 | 3.834 | 19,149,580 | +0.05(+1.24%) |
Aug 25, 2011 | 3.946 | 3.976 | 3.782 | 3.787 | 21,052,386 | -0.14(-3.64%) |
Aug 24, 2011 | 3.789 | 3.947 | 3.789 | 3.930 | 30,418,366 | +0.13(+3.41%) |
Aug 23, 2011 | 3.664 | 3.801 | 3.606 | 3.801 | 30,635,808 | +0.16(+4.49%) |
Aug 22, 2011 | 3.698 | 3.698 | 3.538 | 3.638 | 33,043,680 | +0.01(+0.19%) |
Aug 19, 2011 | 3.547 | 3.860 | 3.535 | 3.631 | 47,883,544 | +0.02(+0.65%) |
Aug 18, 2011 | 3.149 | 3.607 | 3.087 | 3.607 | 83,519,080 | +0.16(+4.74%) |
Aug 17, 2011 | 3.606 | 3.622 | 3.390 | 3.444 | 31,552,790 | -0.16(-4.35%) |
Aug 16, 2011 | 3.496 | 3.616 | 3.474 | 3.600 | 21,349,586 | +0.07(+2.10%) |
Aug 15, 2011 | 3.498 | 3.540 | 3.459 | 3.526 | 22,256,812 | +0.04(+1.11%) |
Aug 12, 2011 | 3.616 | 3.616 | 3.446 | 3.488 | 25,265,734 | -0.12(-3.36%) |
Aug 11, 2011 | 3.474 | 3.659 | 3.446 | 3.609 | 17,310,062 | +0.15(+4.38%) |
Aug 10, 2011 | 3.516 | 3.567 | 3.441 | 3.457 | 22,524,098 | -0.14(-3.84%) |
Aug 09, 2011 | 3.643 | 3.600 | 3.404 | 3.595 | 29,107,052 | +0.13(+3.89%) |
Aug 08, 2011 | 3.643 | 3.666 | 3.425 | 3.461 | 34,267,532 | -0.26(-7.09%) |
Aug 05, 2011 | 3.717 | 3.777 | 3.619 | 3.725 | 44,168,472 | +0.04(+1.14%) |
Aug 04, 2011 | 3.801 | 3.819 | 3.683 | 3.683 | 35,027,656 | -0.16(-4.25%) |
Aug 03, 2011 | 3.850 | 3.892 | 3.782 | 3.846 | 29,370,406 | -0.01(-0.26%) |
Aug 02, 2011 | 3.863 | 3.932 | 3.856 | 3.856 | 28,034,384 | -0.03(-0.87%) |
Aug 01, 2011 | 3.969 | 4.010 | 3.865 | 3.890 | 20,065,112 | -0.08(-1.99%) |
Jul 29, 2011 | 3.925 | 3.991 | 3.888 | 3.969 | 20,470,060 | +0.00(+0.08%) |
Jul 28, 2011 | 3.939 | 4.026 | 3.923 | 3.966 | 24,047,978 | +0.01(+0.26%) |
Jul 27, 2011 | 3.967 | 3.999 | 3.924 | 3.956 | 23,855,606 | -0.04(-1.09%) |
Jul 26, 2011 | 3.981 | 4.033 | 3.952 | 3.999 | 14,374,390 | +0.02(+0.55%) |
Jul 25, 2011 | 3.905 | 4.008 | 3.903 | 3.978 | 19,642,008 | +0.03(+0.68%) |
Jul 22, 2011 | 3.914 | 3.980 | 3.912 | 3.951 | 17,254,212 | +0.03(+0.64%) |
Jul 21, 2011 | 3.935 | 3.956 | 3.907 | 3.925 | 25,387,000 | +0.01(+0.17%) |
Jul 20, 2011 | 4.038 | 4.050 | 3.910 | 3.919 | 21,164,004 | -0.07(-1.81%) |
Jul 19, 2011 | 3.971 | 4.035 | 3.952 | 3.991 | 19,452,470 | +0.05(+1.24%) |
Jul 18, 2011 | 3.981 | 3.991 | 3.902 | 3.942 | 34,122,376 | -0.03(-0.72%) |
Jul 15, 2011 | 4.015 | 4.036 | 3.939 | 3.971 | 24,769,308 | -0.04(-1.01%) |
Jul 14, 2011 | 4.100 | 4.111 | 4.001 | 4.011 | 41,069,708 | -0.07(-1.65%) |
Jul 13, 2011 | 4.180 | 4.206 | 4.072 | 4.079 | 42,461,368 | -0.10(-2.34%) |
Jul 12, 2011 | 4.274 | 4.279 | 4.155 | 4.176 | 48,591,720 | -0.19(-4.39%) |
Jul 11, 2011 | 4.471 | 4.503 | 4.348 | 4.368 | 21,334,328 | -0.15(-3.35%) |
Jul 08, 2011 | 4.535 | 4.553 | 4.476 | 4.520 | 12,940,421 | -0.06(-1.36%) |
Jul 07, 2011 | 4.621 | 4.679 | 4.582 | 4.582 | 24,155,068 | -0.02(-0.33%) |
Jul 06, 2011 | 4.594 | 4.621 | 4.557 | 4.597 | 11,479,587 | -0.02(-0.33%) |
Jul 05, 2011 | 4.600 | 4.621 | 4.540 | 4.612 | 24,132,034 | +0.08(+1.75%) |
Jul 01, 2011 | 4.496 | 4.548 | 4.462 | 4.533 | 18,067,472 | +0.04(+0.97%) |
Jun 30, 2011 | 4.395 | 4.494 | 4.375 | 4.489 | 18,530,166 | +0.11(+2.62%) |
Jun 29, 2011 | 4.461 | 4.508 | 4.371 | 4.375 | 20,554,528 | -0.06(-1.37%) |
Jun 28, 2011 | 4.371 | 4.449 | 4.341 | 4.435 | 16,185,030 | +0.09(+2.17%) |
Jun 27, 2011 | 4.387 | 4.410 | 4.326 | 4.341 | 23,087,508 | -0.06(-1.26%) |
Jun 24, 2011 | 4.430 | 4.437 | 4.358 | 4.397 | 18,941,660 | -0.02(-0.53%) |
Jun 23, 2011 | 4.429 | 4.462 | 4.358 | 4.420 | 22,180,162 | -0.05(-1.05%) |
Jun 22, 2011 | 4.599 | 4.609 | 4.461 | 4.467 | 22,334,614 | -0.16(-3.53%) |
Jun 21, 2011 | 4.541 | 4.636 | 4.516 | 4.631 | 11,631,061 | +0.12(+2.65%) |
Jun 20, 2011 | 4.493 | 4.511 | 4.479 | 4.511 | 12,560,079 | +0.06(+1.36%) |
Jun 17, 2011 | 4.434 | 4.472 | 4.420 | 4.451 | 17,937,716 | +0.04(+0.92%) |
Jun 16, 2011 | 4.403 | 4.437 | 4.376 | 4.410 | 19,690,474 | +0.01(+0.31%) |
Jun 15, 2011 | 4.410 | 4.449 | 4.370 | 4.397 | 19,668,700 | -0.05(-1.17%) |
Jun 14, 2011 | 4.452 | 4.464 | 4.371 | 4.449 | 18,039,086 | +0.03(+0.69%) |
Jun 13, 2011 | 4.440 | 4.461 | 4.380 | 4.419 | 11,927,933 | -0.00(-0.04%) |
Jun 10, 2011 | 4.447 | 4.466 | 4.388 | 4.420 | 21,932,826 | -0.04(-0.91%) |
Jun 09, 2011 | 4.412 | 4.486 | 4.380 | 4.461 | 15,069,141 | +0.04(+0.88%) |
Jun 08, 2011 | 4.405 | 4.437 | 4.318 | 4.422 | 20,015,072 | +0.02(+0.34%) |
Jun 07, 2011 | 4.484 | 4.494 | 4.407 | 4.407 | 17,452,922 | -0.07(-1.47%) |
Jun 06, 2011 | 4.499 | 4.548 | 4.462 | 4.472 | 13,001,826 | -0.03(-0.60%) |
Jun 03, 2011 | 4.540 | 4.573 | 4.427 | 4.499 | 19,117,784 | -0.15(-3.22%) |
May 24, 2011 | 4.669 | 4.824 | 4.646 | 4.649 | 35,664,812 | -0.01(-0.14%) |
May 23, 2011 | 4.652 | 4.722 | 4.614 | 4.656 | 24,469,370 | -0.04(-0.79%) |
May 20, 2011 | 4.621 | 4.750 | 4.580 | 4.693 | 46,009,956 | +0.09(+2.05%) |
May 19, 2011 | 4.284 | 4.615 | 4.132 | 4.599 | 82,470,608 | +0.11(+2.40%) |
May 18, 2011 | 4.459 | 4.511 | 4.430 | 4.491 | 21,754,368 | +0.06(+1.25%) |
May 17, 2011 | 4.407 | 4.474 | 4.380 | 4.435 | 17,704,674 | -0.02(-0.49%) |
May 16, 2011 | 4.496 | 4.499 | 4.400 | 4.457 | 25,838,922 | -0.04(-0.90%) |
May 13, 2011 | 4.472 | 4.661 | 4.462 | 4.498 | 32,909,444 | +0.13(+3.05%) |
May 12, 2011 | 4.339 | 4.375 | 4.297 | 4.365 | 15,567,065 | +0.02(+0.50%) |
May 11, 2011 | 4.328 | 4.355 | 4.277 | 4.343 | 13,279,259 | +0.00(+0.08%) |
May 10, 2011 | 4.306 | 4.358 | 4.284 | 4.339 | 13,733,446 | +0.05(+1.18%) |
May 09, 2011 | 4.291 | 4.312 | 4.255 | 4.289 | 11,813,803 | +0.00(+0.08%) |
May 06, 2011 | 4.388 | 4.405 | 4.269 | 4.286 | 19,046,892 | -0.07(-1.58%) |
May 05, 2011 | 4.312 | 4.400 | 4.307 | 4.355 | 19,761,836 | +0.03(+0.74%) |
May 04, 2011 | 4.341 | 4.395 | 4.284 | 4.323 | 19,089,886 | -0.03(-0.70%) |
May 03, 2011 | 4.324 | 4.400 | 4.324 | 4.353 | 19,068,522 | +0.01(+0.31%) |
May 02, 2011 | 4.337 | 4.350 | 4.326 | 4.339 | 23,733,604 | +0.02(+0.39%) |
Apr 29, 2011 | 4.358 | 4.390 | 4.311 | 4.323 | 32,056,660 | -0.09(-1.98%) |
Apr 28, 2011 | 4.395 | 4.459 | 4.395 | 4.410 | 17,481,338 | -0.00(-0.08%) |
Apr 27, 2011 | 4.444 | 4.477 | 4.398 | 4.413 | 26,205,416 | -0.01(-0.27%) |
Apr 26, 2011 | 4.454 | 4.481 | 4.407 | 4.425 | 21,818,826 | -0.03(-0.75%) |
Apr 25, 2011 | 4.417 | 4.472 | 4.392 | 4.459 | 25,823,358 | -0.01(-0.19%) |
Apr 21, 2011 | 4.420 | 4.526 | 4.376 | 4.467 | 32,080,156 | +0.03(+0.72%) |
Apr 20, 2011 | 4.511 | 4.535 | 4.429 | 4.435 | 30,936,334 | -0.04(-0.79%) |
Apr 19, 2011 | 4.397 | 4.475 | 4.390 | 4.471 | 25,564,424 | +0.07(+1.61%) |
Apr 18, 2011 | 4.412 | 4.484 | 4.314 | 4.400 | 57,826,592 | -0.04(-0.98%) |
Apr 15, 2011 | 4.250 | 4.457 | 4.208 | 4.444 | 65,171,124 | +0.17(+3.90%) |
Apr 14, 2011 | 4.254 | 4.410 | 4.233 | 4.277 | 62,415,088 | +0.01(+0.20%) |
Apr 13, 2011 | 4.031 | 4.318 | 4.026 | 4.269 | 96,143,032 | +0.26(+6.55%) |
Apr 12, 2011 | 3.978 | 4.065 | 3.964 | 4.006 | 23,186,418 | +0.01(+0.21%) |
Apr 11, 2011 | 3.996 | 4.052 | 3.981 | 3.998 | 23,087,622 | -0.01(-0.25%) |
Apr 08, 2011 | 4.043 | 4.070 | 3.962 | 4.008 | 23,438,786 | -0.04(-0.92%) |
Apr 07, 2011 | 4.030 | 4.109 | 4.020 | 4.045 | 29,146,368 | +0.02(+0.54%) |
Apr 06, 2011 | 3.969 | 4.077 | 3.964 | 4.023 | 28,813,644 | +0.05(+1.36%) |
Apr 05, 2011 | 3.799 | 4.038 | 3.792 | 3.969 | 40,007,760 | +0.17(+4.47%) |
Apr 04, 2011 | 3.858 | 3.895 | 3.782 | 3.799 | 15,513,526 | -0.06(-1.53%) |