Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.258 | 5.302 | 5.208 | 5.216 | 390,175 | -0.11(-2.14%) |
Oct 28, 2011 | 5.332 | 5.398 | 5.300 | 5.330 | 451,090 | -0.01(-0.15%) |
Oct 27, 2011 | 5.366 | 5.388 | 5.208 | 5.338 | 903,130 | +0.07(+1.37%) |
Oct 26, 2011 | 5.240 | 5.348 | 5.022 | 5.266 | 530,320 | +0.09(+1.82%) |
Oct 25, 2011 | 5.236 | 5.236 | 5.160 | 5.172 | 387,995 | -0.10(-1.86%) |
Oct 24, 2011 | 5.213 | 5.354 | 5.200 | 5.270 | 611,145 | +0.06(+1.23%) |
Oct 21, 2011 | 5.182 | 5.260 | 5.160 | 5.206 | 699,590 | +0.09(+1.80%) |
Oct 20, 2011 | 5.120 | 5.174 | 5.044 | 5.114 | 280,765 | -0.01(-0.16%) |
Oct 19, 2011 | 5.200 | 5.250 | 5.066 | 5.122 | 495,470 | -0.08(-1.54%) |
Oct 18, 2011 | 5.054 | 5.240 | 5.000 | 5.202 | 629,250 | +0.16(+3.17%) |
Oct 17, 2011 | 5.032 | 5.076 | 4.974 | 5.042 | 659,605 | -0.02(-0.43%) |
Oct 14, 2011 | 5.008 | 5.074 | 4.938 | 5.064 | 275,330 | +0.10(+1.97%) |
Oct 13, 2011 | 4.916 | 4.998 | 4.844 | 4.966 | 408,455 | -0.02(-0.44%) |
Oct 12, 2011 | 4.900 | 5.046 | 4.836 | 4.988 | 926,760 | +0.15(+3.06%) |
Oct 11, 2011 | 4.766 | 4.846 | 4.704 | 4.840 | 667,465 | +0.05(+1.00%) |
Oct 10, 2011 | 4.668 | 4.796 | 4.652 | 4.792 | 764,615 | +0.19(+4.04%) |
Oct 07, 2011 | 4.638 | 4.682 | 4.522 | 4.606 | 968,445 | -0.02(-0.52%) |
Oct 06, 2011 | 4.594 | 4.640 | 4.538 | 4.630 | 530,000 | +0.01(+0.30%) |
Oct 05, 2011 | 4.610 | 4.626 | 4.528 | 4.616 | 923,255 | -0.02(-0.47%) |
Oct 04, 2011 | 4.288 | 4.640 | 4.282 | 4.638 | 1,499,200 | +0.34(+8.01%) |
Oct 03, 2011 | 4.352 | 4.448 | 4.260 | 4.294 | 890,010 | -0.11(-2.41%) |
Sep 30, 2011 | 4.372 | 4.450 | 4.319 | 4.400 | 697,855 | -0.02(-0.50%) |
Sep 29, 2011 | 4.544 | 4.566 | 4.318 | 4.422 | 579,165 | -0.05(-1.21%) |
Sep 28, 2011 | 4.542 | 4.592 | 4.450 | 4.476 | 835,340 | -0.06(-1.24%) |
Sep 27, 2011 | 4.536 | 4.586 | 4.474 | 4.532 | 851,840 | +0.06(+1.43%) |
Sep 26, 2011 | 4.486 | 4.494 | 4.395 | 4.468 | 663,495 | -0.01(-0.18%) |
Sep 23, 2011 | 4.480 | 4.560 | 4.344 | 4.476 | 849,190 | -0.00(-0.09%) |
Sep 22, 2011 | 4.530 | 4.550 | 4.400 | 4.480 | 2,740,735 | -0.07(-1.54%) |
Sep 21, 2011 | 4.552 | 4.570 | 4.538 | 4.550 | 1,272,525 | -0.01(-0.18%) |
Sep 20, 2011 | 4.600 | 4.608 | 4.550 | 4.558 | 2,382,090 | -0.00(-0.09%) |
Sep 19, 2011 | 4.550 | 4.580 | 4.546 | 4.562 | 1,028,100 | -0.02(-0.39%) |
Sep 16, 2011 | 4.566 | 4.590 | 4.556 | 4.580 | 1,096,440 | +0.02(+0.44%) |
Sep 15, 2011 | 4.580 | 4.597 | 4.540 | 4.560 | 2,731,990 | -0.01(-0.13%) |
Sep 14, 2011 | 4.580 | 4.610 | 4.544 | 4.566 | 13,712,510 | -0.04(-0.78%) |
Sep 13, 2011 | 4.730 | 4.750 | 4.476 | 4.602 | 2,718,300 | -0.38(-7.55%) |
Sep 12, 2011 | 4.898 | 5.050 | 4.862 | 4.978 | 293,670 | +0.00(+0.08%) |
Sep 09, 2011 | 5.054 | 5.054 | 4.864 | 4.974 | 599,475 | -0.12(-2.43%) |
Sep 08, 2011 | 5.266 | 5.284 | 5.082 | 5.098 | 405,570 | -0.19(-3.56%) |
Sep 07, 2011 | 5.172 | 5.310 | 5.126 | 5.286 | 1,097,735 | +0.18(+3.53%) |
Sep 06, 2011 | 5.014 | 5.124 | 4.935 | 5.106 | 500,515 | -0.00(-0.08%) |
Sep 02, 2011 | 5.112 | 5.210 | 5.046 | 5.110 | 468,015 | -0.08(-1.62%) |
Sep 01, 2011 | 5.202 | 5.262 | 5.160 | 5.194 | 505,605 | +0.00(+0.08%) |
Aug 31, 2011 | 5.198 | 5.230 | 5.084 | 5.190 | 764,585 | +0.03(+0.58%) |
Aug 30, 2011 | 5.032 | 5.224 | 5.032 | 5.160 | 465,125 | +0.10(+2.02%) |
Aug 29, 2011 | 4.990 | 5.124 | 4.988 | 5.058 | 645,250 | +0.12(+2.39%) |
Aug 26, 2011 | 4.864 | 4.966 | 4.814 | 4.940 | 355,715 | +0.04(+0.82%) |
Aug 25, 2011 | 5.116 | 5.142 | 4.844 | 4.900 | 270,960 | -0.17(-3.43%) |
Aug 24, 2011 | 4.958 | 5.170 | 4.958 | 5.074 | 734,440 | +0.10(+2.05%) |
Aug 23, 2011 | 4.730 | 4.986 | 4.704 | 4.972 | 523,985 | +0.24(+5.12%) |
Aug 22, 2011 | 4.808 | 4.812 | 4.686 | 4.730 | 327,440 | +0.01(+0.13%) |
Aug 19, 2011 | 4.682 | 4.760 | 4.602 | 4.724 | 486,060 | -0.03(-0.59%) |
Aug 18, 2011 | 4.780 | 4.826 | 4.704 | 4.752 | 587,290 | -0.14(-2.78%) |
Aug 17, 2011 | 4.876 | 4.900 | 4.824 | 4.888 | 289,015 | +0.02(+0.37%) |
Aug 16, 2011 | 4.770 | 4.936 | 4.760 | 4.870 | 743,035 | +0.05(+1.00%) |
Aug 15, 2011 | 4.676 | 4.882 | 4.676 | 4.822 | 451,735 | -0.06(-1.31%) |
Aug 12, 2011 | 4.888 | 4.948 | 4.802 | 4.886 | 494,400 | +0.02(+0.49%) |
Aug 11, 2011 | 4.928 | 5.020 | 4.728 | 4.862 | 976,905 | -0.03(-0.69%) |
Aug 10, 2011 | 5.030 | 5.194 | 4.782 | 4.896 | 688,915 | -0.25(-4.93%) |
Aug 09, 2011 | 5.142 | 5.182 | 4.876 | 5.150 | 845,170 | +0.09(+1.86%) |
Aug 08, 2011 | 5.074 | 5.200 | 5.010 | 5.056 | 1,547,815 | -0.12(-2.32%) |
Aug 05, 2011 | 5.238 | 5.262 | 5.034 | 5.176 | 778,455 | -0.00(-0.04%) |
Aug 04, 2011 | 5.136 | 5.292 | 5.023 | 5.178 | 774,170 | -0.02(-0.35%) |
Aug 03, 2011 | 4.878 | 5.200 | 4.878 | 5.196 | 859,980 | +0.33(+6.87%) |
Aug 02, 2011 | 4.900 | 5.092 | 4.746 | 4.862 | 1,523,725 | +0.18(+3.80%) |
Aug 01, 2011 | 4.742 | 4.742 | 4.610 | 4.684 | 610,210 | +0.02(+0.34%) |
Jul 29, 2011 | 4.582 | 4.740 | 4.582 | 4.668 | 353,930 | +0.03(+0.73%) |
Jul 28, 2011 | 4.604 | 4.654 | 4.564 | 4.634 | 178,320 | +0.02(+0.48%) |
Jul 27, 2011 | 4.766 | 4.766 | 4.588 | 4.612 | 350,220 | -0.16(-3.39%) |
Jul 26, 2011 | 4.754 | 4.840 | 4.736 | 4.774 | 402,590 | +0.01(+0.13%) |
Jul 25, 2011 | 4.700 | 4.800 | 4.480 | 4.768 | 345,205 | +0.01(+0.29%) |
Jul 22, 2011 | 4.751 | 4.790 | 4.742 | 4.754 | 120,845 | -0.03(-0.63%) |
Jul 21, 2011 | 4.684 | 4.800 | 4.684 | 4.784 | 199,375 | +0.11(+2.44%) |
Jul 20, 2011 | 4.638 | 4.704 | 4.578 | 4.670 | 281,905 | +0.05(+1.04%) |
Jul 19, 2011 | 4.498 | 4.644 | 4.494 | 4.622 | 196,830 | +0.16(+3.59%) |
Jul 18, 2011 | 4.470 | 4.508 | 4.414 | 4.462 | 302,945 | -0.02(-0.40%) |
Jul 15, 2011 | 4.430 | 4.530 | 4.378 | 4.480 | 549,670 | +0.06(+1.27%) |
Jul 14, 2011 | 4.574 | 4.588 | 4.422 | 4.424 | 220,040 | -0.15(-3.32%) |
Jul 13, 2011 | 4.538 | 4.628 | 4.522 | 4.576 | 171,590 | +0.05(+1.15%) |
Jul 12, 2011 | 4.608 | 4.652 | 4.516 | 4.524 | 307,090 | -0.11(-2.46%) |
Jul 11, 2011 | 4.642 | 4.678 | 4.526 | 4.638 | 298,445 | -0.05(-1.15%) |
Jul 08, 2011 | 4.658 | 4.714 | 4.658 | 4.692 | 92,845 | -0.02(-0.51%) |
Jul 07, 2011 | 4.718 | 4.764 | 4.664 | 4.716 | 188,490 | +0.04(+0.94%) |
Jul 06, 2011 | 4.618 | 4.696 | 4.600 | 4.672 | 127,250 | +0.03(+0.73%) |
Jul 05, 2011 | 4.724 | 4.736 | 4.571 | 4.638 | 313,405 | -0.08(-1.61%) |
Jul 01, 2011 | 4.638 | 4.739 | 4.604 | 4.714 | 281,090 | +0.09(+2.03%) |
Jun 30, 2011 | 4.632 | 4.708 | 4.610 | 4.620 | 156,040 | +0.01(+0.22%) |
Jun 29, 2011 | 4.634 | 4.634 | 4.592 | 4.610 | 123,315 | -0.02(-0.47%) |
Jun 28, 2011 | 4.496 | 4.662 | 4.496 | 4.632 | 218,330 | +0.13(+2.89%) |
Jun 27, 2011 | 4.570 | 4.592 | 4.458 | 4.502 | 405,755 | -0.08(-1.66%) |
Jun 24, 2011 | 4.600 | 4.630 | 4.548 | 4.578 | 854,380 | -0.03(-0.56%) |
Jun 23, 2011 | 4.684 | 4.684 | 4.464 | 4.604 | 146,875 | +0.05(+1.19%) |
Jun 22, 2011 | 4.534 | 4.654 | 4.534 | 4.550 | 217,385 | -0.02(-0.39%) |
Jun 21, 2011 | 4.446 | 4.590 | 4.413 | 4.568 | 177,325 | +0.15(+3.49%) |
Jun 20, 2011 | 4.366 | 4.436 | 4.366 | 4.414 | 301,980 | -0.01(-0.14%) |
Jun 17, 2011 | 4.516 | 4.522 | 4.369 | 4.420 | 684,225 | -0.07(-1.47%) |
Jun 16, 2011 | 4.422 | 4.518 | 4.378 | 4.486 | 378,370 | +0.07(+1.68%) |
Jun 15, 2011 | 4.336 | 4.492 | 4.328 | 4.412 | 349,430 | +0.04(+0.82%) |
Jun 14, 2011 | 4.352 | 4.478 | 4.274 | 4.376 | 287,610 | +0.07(+1.67%) |
Jun 13, 2011 | 4.310 | 4.384 | 4.280 | 4.304 | 243,450 | +0.01(+0.23%) |
Jun 10, 2011 | 4.402 | 4.432 | 4.236 | 4.294 | 253,505 | -0.14(-3.11%) |
Jun 09, 2011 | 4.452 | 4.480 | 4.382 | 4.432 | 148,285 | -0.00(-0.05%) |
Jun 08, 2011 | 4.508 | 4.508 | 4.400 | 4.434 | 148,395 | -0.09(-2.08%) |
Jun 07, 2011 | 4.572 | 4.608 | 4.496 | 4.528 | 169,015 | -0.00(-0.09%) |
Jun 06, 2011 | 4.612 | 4.646 | 4.520 | 4.532 | 243,985 | -0.07(-1.56%) |
Jun 03, 2011 | 4.586 | 4.656 | 4.502 | 4.604 | 331,810 | -0.13(-2.79%) |
May 24, 2011 | 4.750 | 4.842 | 4.686 | 4.736 | 221,450 | -0.01(-0.17%) |
May 23, 2011 | 4.722 | 4.926 | 4.682 | 4.744 | 262,755 | -0.06(-1.25%) |
May 20, 2011 | 4.808 | 4.896 | 4.684 | 4.804 | 475,380 | -0.04(-0.83%) |
May 19, 2011 | 4.846 | 4.950 | 4.834 | 4.844 | 727,645 | +0.06(+1.17%) |
May 18, 2011 | 4.880 | 4.880 | 4.760 | 4.788 | 182,695 | -0.07(-1.36%) |
May 17, 2011 | 4.804 | 4.950 | 4.788 | 4.854 | 261,425 | +0.03(+0.58%) |
May 16, 2011 | 4.830 | 4.856 | 4.799 | 4.826 | 242,015 | -0.03(-0.62%) |
May 13, 2011 | 4.880 | 4.910 | 4.818 | 4.856 | 266,250 | -0.03(-0.65%) |
May 12, 2011 | 4.784 | 4.924 | 4.748 | 4.888 | 426,900 | +0.05(+1.12%) |
May 11, 2011 | 4.814 | 4.840 | 4.768 | 4.834 | 348,220 | -0.01(-0.12%) |
May 10, 2011 | 4.840 | 4.840 | 4.800 | 4.840 | 1,708,290 | +0.00(+0.08%) |
May 09, 2011 | 4.694 | 4.840 | 4.594 | 4.836 | 414,450 | +0.15(+3.16%) |
May 06, 2011 | 4.880 | 4.900 | 4.658 | 4.688 | 377,915 | -0.14(-2.86%) |
May 05, 2011 | 4.782 | 4.872 | 4.730 | 4.826 | 479,410 | +0.02(+0.33%) |
May 04, 2011 | 4.796 | 4.948 | 4.716 | 4.810 | 547,720 | +0.00(+0.04%) |
May 03, 2011 | 4.450 | 4.850 | 4.320 | 4.808 | 4,256,565 | +0.72(+17.73%) |
May 02, 2011 | 4.080 | 4.156 | 4.058 | 4.084 | 226,495 | -0.06(-1.45%) |
Apr 29, 2011 | 4.120 | 4.200 | 4.120 | 4.144 | 244,235 | +0.04(+1.02%) |
Apr 28, 2011 | 3.956 | 4.112 | 3.956 | 4.102 | 84,405 | +0.03(+0.69%) |
Apr 27, 2011 | 3.990 | 4.094 | 3.934 | 4.074 | 122,005 | +0.08(+1.90%) |
Apr 26, 2011 | 3.910 | 4.028 | 3.890 | 3.998 | 203,740 | +0.09(+2.36%) |
Apr 25, 2011 | 3.844 | 3.906 | 3.812 | 3.906 | 763,465 | +0.08(+1.98%) |
Apr 21, 2011 | 3.844 | 3.862 | 3.800 | 3.830 | 226,115 | +0.00(+0.00%) |
Apr 20, 2011 | 3.854 | 3.954 | 3.760 | 3.830 | 451,700 | +0.05(+1.43%) |
Apr 19, 2011 | 3.810 | 3.810 | 3.588 | 3.776 | 447,875 | -0.01(-0.21%) |
Apr 18, 2011 | 3.828 | 3.844 | 3.760 | 3.784 | 147,255 | -0.13(-3.32%) |
Apr 15, 2011 | 3.832 | 3.918 | 3.832 | 3.914 | 326,645 | +0.04(+1.08%) |
Apr 14, 2011 | 3.820 | 3.894 | 3.820 | 3.872 | 210,090 | -0.00(-0.10%) |
Apr 13, 2011 | 3.932 | 3.932 | 3.842 | 3.876 | 1,248,630 | +0.08(+2.16%) |
Apr 12, 2011 | 3.880 | 3.881 | 3.794 | 3.794 | 224,685 | -0.15(-3.85%) |
Apr 11, 2011 | 4.066 | 4.066 | 3.926 | 3.946 | 107,750 | -0.11(-2.62%) |
Apr 08, 2011 | 4.142 | 4.142 | 4.042 | 4.052 | 269,560 | -0.05(-1.17%) |
Apr 07, 2011 | 4.122 | 4.154 | 4.092 | 4.100 | 236,535 | -0.02(-0.44%) |
Apr 06, 2011 | 4.220 | 4.220 | 4.106 | 4.118 | 345,705 | -0.09(-2.09%) |
Apr 05, 2011 | 4.232 | 4.312 | 4.176 | 4.206 | 254,350 | -0.05(-1.08%) |
Apr 04, 2011 | 4.384 | 4.384 | 4.238 | 4.252 | 242,565 | -0.12(-2.74%) |
Apr 01, 2011 | 4.272 | 4.374 | 4.258 | 4.372 | 173,375 | +0.14(+3.36%) |
Mar 31, 2011 | 4.088 | 4.284 | 4.030 | 4.230 | 317,340 | +0.12(+2.82%) |
Mar 30, 2011 | 3.960 | 4.126 | 3.960 | 4.114 | 134,475 | +0.15(+3.84%) |
Mar 29, 2011 | 3.908 | 3.998 | 3.848 | 3.962 | 181,610 | +0.04(+1.07%) |
Mar 28, 2011 | 4.000 | 4.000 | 3.910 | 3.920 | 76,180 | -0.06(-1.46%) |
Mar 25, 2011 | 4.088 | 4.104 | 3.976 | 3.978 | 161,670 | -0.09(-2.31%) |
Mar 24, 2011 | 4.082 | 4.082 | 3.996 | 4.072 | 353,570 | +0.02(+0.49%) |
Mar 23, 2011 | 3.990 | 4.102 | 3.916 | 4.052 | 157,860 | +0.06(+1.50%) |
Mar 22, 2011 | 3.992 | 4.030 | 3.948 | 3.992 | 143,320 | +0.00(+0.05%) |
Mar 21, 2011 | 4.002 | 4.048 | 3.942 | 3.990 | 154,460 | +0.06(+1.63%) |
Mar 18, 2011 | 3.902 | 3.956 | 3.868 | 3.926 | 259,095 | +0.05(+1.34%) |
Mar 17, 2011 | 3.886 | 3.916 | 3.854 | 3.874 | 216,165 | +0.03(+0.83%) |
Mar 16, 2011 | 3.850 | 3.886 | 3.726 | 3.842 | 219,695 | -0.02(-0.52%) |
Mar 15, 2011 | 3.920 | 3.940 | 3.828 | 3.862 | 234,880 | -0.15(-3.79%) |
Mar 14, 2011 | 4.056 | 4.090 | 3.972 | 4.014 | 123,065 | -0.09(-2.24%) |
Mar 11, 2011 | 4.174 | 4.178 | 4.074 | 4.106 | 214,805 | -0.09(-2.05%) |
Mar 10, 2011 | 4.360 | 4.360 | 4.184 | 4.192 | 218,290 | -0.25(-5.59%) |
Mar 09, 2011 | 4.430 | 4.482 | 4.410 | 4.440 | 134,575 | +0.01(+0.16%) |
Mar 08, 2011 | 4.200 | 4.481 | 4.078 | 4.433 | 205,415 | +0.22(+5.20%) |
Mar 07, 2011 | 4.252 | 4.254 | 4.116 | 4.214 | 211,400 | -0.10(-2.36%) |
Mar 04, 2011 | 4.482 | 4.482 | 4.266 | 4.316 | 243,485 | -0.18(-3.92%) |
Mar 03, 2011 | 4.290 | 4.498 | 4.290 | 4.492 | 258,690 | +0.26(+6.19%) |
Mar 02, 2011 | 4.188 | 4.300 | 4.096 | 4.230 | 341,995 | +0.04(+1.00%) |
Mar 01, 2011 | 4.488 | 4.488 | 4.102 | 4.188 | 1,009,045 | -0.26(-5.76%) |
Feb 28, 2011 | 4.360 | 4.444 | 4.286 | 4.444 | 238,060 | +0.11(+2.49%) |
Feb 25, 2011 | 4.212 | 4.350 | 4.100 | 4.336 | 234,335 | +0.12(+2.94%) |
Feb 24, 2011 | 4.280 | 4.328 | 4.192 | 4.212 | 312,390 | -0.06(-1.45%) |
Feb 23, 2011 | 4.260 | 4.376 | 4.260 | 4.274 | 121,310 | -0.03(-0.60%) |
Feb 22, 2011 | 4.304 | 4.400 | 4.270 | 4.300 | 185,135 | -0.05(-1.10%) |
Feb 18, 2011 | 4.400 | 4.454 | 4.314 | 4.348 | 218,925 | -0.03(-0.73%) |
Feb 17, 2011 | 4.334 | 4.398 | 4.214 | 4.380 | 89,440 | +0.05(+1.11%) |
Feb 16, 2011 | 4.278 | 4.386 | 4.200 | 4.332 | 236,730 | +0.07(+1.69%) |
Feb 15, 2011 | 4.250 | 4.264 | 4.210 | 4.260 | 213,370 | +0.00(+0.00%) |
Feb 14, 2011 | 4.072 | 4.290 | 4.072 | 4.260 | 131,740 | +0.17(+4.26%) |
Feb 11, 2011 | 4.018 | 4.096 | 4.012 | 4.086 | 191,505 | +0.04(+0.99%) |
Feb 10, 2011 | 3.992 | 4.058 | 3.931 | 4.046 | 238,630 | +0.02(+0.45%) |
Feb 09, 2011 | 3.996 | 4.056 | 3.974 | 4.028 | 139,370 | +0.00(+0.10%) |
Feb 08, 2011 | 4.020 | 4.038 | 3.970 | 4.024 | 65,060 | -0.01(-0.15%) |
Feb 07, 2011 | 3.958 | 4.086 | 3.950 | 4.030 | 105,960 | +0.07(+1.77%) |
Feb 04, 2011 | 3.986 | 3.986 | 3.944 | 3.960 | 134,040 | -0.02(-0.45%) |
Feb 03, 2011 | 3.954 | 4.004 | 3.900 | 3.978 | 144,175 | +0.03(+0.76%) |
Feb 02, 2011 | 3.948 | 3.974 | 3.930 | 3.948 | 80,845 | -0.00(-0.10%) |
Feb 01, 2011 | 3.840 | 3.974 | 3.813 | 3.952 | 162,340 | +0.14(+3.67%) |
Jan 31, 2011 | 3.818 | 3.938 | 3.750 | 3.812 | 438,730 | +0.00(+0.11%) |
Jan 28, 2011 | 4.066 | 4.066 | 3.750 | 3.808 | 367,060 | -0.25(-6.21%) |
Jan 27, 2011 | 4.190 | 4.226 | 3.992 | 4.060 | 363,635 | -0.15(-3.52%) |
Jan 26, 2011 | 4.236 | 4.244 | 4.152 | 4.208 | 185,220 | -0.02(-0.52%) |
Jan 25, 2011 | 4.270 | 4.270 | 4.162 | 4.230 | 201,180 | -0.07(-1.67%) |
Jan 24, 2011 | 4.300 | 4.338 | 4.250 | 4.302 | 219,390 | -0.01(-0.19%) |
Jan 21, 2011 | 4.442 | 4.442 | 4.282 | 4.310 | 190,330 | -0.09(-2.13%) |
Jan 20, 2011 | 4.348 | 4.432 | 4.283 | 4.404 | 289,145 | +0.02(+0.50%) |
Jan 19, 2011 | 4.408 | 4.444 | 4.298 | 4.382 | 273,110 | -0.04(-0.86%) |
Jan 18, 2011 | 4.394 | 4.434 | 4.386 | 4.420 | 138,310 | -0.00(-0.05%) |
Jan 14, 2011 | 4.408 | 4.444 | 4.396 | 4.422 | 220,030 | +0.02(+0.41%) |
Jan 13, 2011 | 4.492 | 4.498 | 4.332 | 4.404 | 284,895 | -0.02(-0.41%) |
Jan 12, 2011 | 4.426 | 4.426 | 4.388 | 4.422 | 124,165 | +0.02(+0.55%) |
Jan 11, 2011 | 4.370 | 4.400 | 4.289 | 4.398 | 167,920 | +0.05(+1.06%) |
Jan 10, 2011 | 4.268 | 4.364 | 4.268 | 4.352 | 113,490 | +0.05(+1.12%) |
Jan 07, 2011 | 4.392 | 4.392 | 4.210 | 4.304 | 127,805 | -0.09(-2.00%) |
Jan 06, 2011 | 4.398 | 4.408 | 4.336 | 4.392 | 215,540 | -0.01(-0.18%) |
Jan 05, 2011 | 4.284 | 4.408 | 4.284 | 4.400 | 351,785 | +0.09(+2.04%) |
Jan 04, 2011 | 4.448 | 4.448 | 4.312 | 4.312 | 260,710 | -0.07(-1.60%) |
Jan 03, 2011 | 4.324 | 4.402 | 4.278 | 4.382 | 309,410 | +0.09(+2.00%) |
Dec 31, 2010 | 4.298 | 4.330 | 4.268 | 4.296 | 146,390 | -0.01(-0.14%) |
Dec 30, 2010 | 4.256 | 4.338 | 4.250 | 4.302 | 139,830 | +0.02(+0.37%) |
Dec 29, 2010 | 4.288 | 4.292 | 4.242 | 4.286 | 103,125 | -0.00(-0.05%) |
Dec 28, 2010 | 4.256 | 4.306 | 4.256 | 4.288 | 84,275 | +0.00(+0.00%) |
Dec 27, 2010 | 4.308 | 4.308 | 4.240 | 4.288 | 129,735 | -0.02(-0.42%) |
Dec 23, 2010 | 4.284 | 4.312 | 4.274 | 4.306 | 139,535 | +0.01(+0.28%) |
Dec 22, 2010 | 4.298 | 4.300 | 4.274 | 4.294 | 87,445 | -0.01(-0.14%) |
Dec 21, 2010 | 4.368 | 4.368 | 4.268 | 4.300 | 317,195 | -0.04(-0.88%) |
Dec 20, 2010 | 4.390 | 4.390 | 4.300 | 4.338 | 131,950 | -0.05(-1.05%) |
Dec 17, 2010 | 4.390 | 4.390 | 4.264 | 4.384 | 437,590 | -0.01(-0.14%) |
Dec 16, 2010 | 4.398 | 4.410 | 4.340 | 4.390 | 328,785 | +0.01(+0.18%) |
Dec 15, 2010 | 4.360 | 4.398 | 4.338 | 4.382 | 336,695 | +0.02(+0.50%) |
Dec 14, 2010 | 4.336 | 4.360 | 4.294 | 4.360 | 134,260 | +0.05(+1.16%) |
Dec 13, 2010 | 4.346 | 4.358 | 4.308 | 4.310 | 140,855 | -0.03(-0.74%) |
Dec 10, 2010 | 4.294 | 4.368 | 4.294 | 4.342 | 100,980 | +0.02(+0.37%) |
Dec 09, 2010 | 4.382 | 4.382 | 4.284 | 4.326 | 126,400 | -0.01(-0.32%) |
Dec 08, 2010 | 4.350 | 4.358 | 4.299 | 4.340 | 129,510 | +0.00(+0.09%) |
Dec 07, 2010 | 4.320 | 4.350 | 4.252 | 4.336 | 209,595 | +0.08(+1.88%) |
Dec 06, 2010 | 4.342 | 4.346 | 4.236 | 4.256 | 323,725 | -0.06(-1.48%) |
Dec 03, 2010 | 4.208 | 4.334 | 4.208 | 4.320 | 387,865 | +0.07(+1.65%) |
Dec 02, 2010 | 4.192 | 4.250 | 4.172 | 4.250 | 185,615 | +0.07(+1.58%) |
Dec 01, 2010 | 4.200 | 4.200 | 4.142 | 4.184 | 236,290 | +0.05(+1.21%) |
Nov 30, 2010 | 4.126 | 4.150 | 4.080 | 4.134 | 266,260 | -0.04(-1.05%) |
Nov 29, 2010 | 4.070 | 4.190 | 4.060 | 4.178 | 321,000 | +0.08(+1.85%) |
Nov 26, 2010 | 4.108 | 4.120 | 4.076 | 4.102 | 75,070 | -0.04(-1.01%) |
Nov 24, 2010 | 4.182 | 4.144 | 4.144 | 4.144 | 241,855 | +0.00(+0.10%) |
Nov 23, 2010 | 4.082 | 4.160 | 4.052 | 4.140 | 269,760 | +0.00(+0.05%) |
Nov 22, 2010 | 4.146 | 4.146 | 4.060 | 4.138 | 133,310 | -0.02(-0.48%) |
Nov 19, 2010 | 4.144 | 4.184 | 4.090 | 4.158 | 236,445 | +0.01(+0.34%) |
Nov 18, 2010 | 4.120 | 4.166 | 4.080 | 4.144 | 258,055 | +0.08(+1.97%) |
Nov 17, 2010 | 4.094 | 4.107 | 4.060 | 4.064 | 238,115 | -0.02(-0.39%) |
Nov 16, 2010 | 4.110 | 4.148 | 4.050 | 4.080 | 315,960 | -0.07(-1.78%) |
Nov 15, 2010 | 4.190 | 4.200 | 4.150 | 4.154 | 215,110 | -0.00(-0.10%) |
Nov 12, 2010 | 4.124 | 4.200 | 4.106 | 4.158 | 148,930 | -0.02(-0.43%) |
Nov 11, 2010 | 4.102 | 4.194 | 4.101 | 4.176 | 180,510 | +0.03(+0.77%) |
Nov 10, 2010 | 4.156 | 4.166 | 4.030 | 4.144 | 436,895 | +0.01(+0.29%) |
Nov 09, 2010 | 4.130 | 4.200 | 4.064 | 4.132 | 314,135 | +0.00(+0.05%) |
Nov 08, 2010 | 4.046 | 4.168 | 4.046 | 4.130 | 177,065 | +0.07(+1.77%) |
Nov 05, 2010 | 4.146 | 4.146 | 3.972 | 4.058 | 798,115 | -0.06(-1.50%) |
Nov 04, 2010 | 3.898 | 4.150 | 3.840 | 4.120 | 2,142,750 | +0.31(+8.02%) |
Nov 03, 2010 | 3.912 | 3.914 | 3.708 | 3.814 | 206,100 | -0.10(-2.55%) |
Nov 02, 2010 | 3.854 | 3.930 | 3.848 | 3.914 | 281,075 | +0.12(+3.05%) |