Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.015 | 4.139 | 3.930 | 3.930 | 980,877 | +0.10(+2.74%) |
Nov 29, 2011 | 3.891 | 3.949 | 3.815 | 3.825 | 121,381 | -0.08(-1.96%) |
Nov 28, 2011 | 4.025 | 4.120 | 3.853 | 3.901 | 160,882 | +0.03(+0.74%) |
Nov 25, 2011 | 3.872 | 3.930 | 3.834 | 3.872 | 30,881 | -0.03(-0.73%) |
Nov 23, 2011 | 4.054 | 4.120 | 3.872 | 3.901 | 115,755 | -0.17(-4.22%) |
Nov 22, 2011 | 4.054 | 4.187 | 4.054 | 4.073 | 129,079 | +0.04(+0.95%) |
Nov 21, 2011 | 4.092 | 4.206 | 3.996 | 4.034 | 105,743 | -0.11(-2.76%) |
Nov 18, 2011 | 4.302 | 4.378 | 4.120 | 4.149 | 132,456 | -0.15(-3.55%) |
Nov 17, 2011 | 4.435 | 4.440 | 4.273 | 4.302 | 94,524 | -0.15(-3.43%) |
Nov 16, 2011 | 4.559 | 4.559 | 4.435 | 4.454 | 132,319 | -0.19(-4.11%) |
Nov 15, 2011 | 4.483 | 4.654 | 4.483 | 4.645 | 51,837 | +0.16(+3.62%) |
Nov 14, 2011 | 4.492 | 4.530 | 4.445 | 4.483 | 79,870 | -0.07(-1.47%) |
Nov 11, 2011 | 4.454 | 4.578 | 4.454 | 4.550 | 63,698 | +0.07(+1.49%) |
Nov 10, 2011 | 4.492 | 4.502 | 4.378 | 4.483 | 89,760 | +0.10(+2.17%) |
Nov 09, 2011 | 4.550 | 4.599 | 4.368 | 4.387 | 117,194 | -0.33(-7.07%) |
Nov 08, 2011 | 4.664 | 4.769 | 4.521 | 4.721 | 54,484 | +0.12(+2.70%) |
Nov 07, 2011 | 4.473 | 4.635 | 4.454 | 4.597 | 48,631 | +0.12(+2.77%) |
Nov 04, 2011 | 4.673 | 4.673 | 4.445 | 4.473 | 50,106 | -0.29(-6.01%) |
Nov 03, 2011 | 4.483 | 4.759 | 4.435 | 4.759 | 99,297 | +0.31(+6.85%) |
Nov 02, 2011 | 4.378 | 4.464 | 4.302 | 4.454 | 134,878 | +0.17(+4.01%) |
Nov 01, 2011 | 4.349 | 4.492 | 4.244 | 4.282 | 157,203 | -0.11(-2.60%) |
Oct 31, 2011 | 4.626 | 4.664 | 4.387 | 4.397 | 206,009 | -0.35(-7.43%) |
Oct 28, 2011 | 4.654 | 4.788 | 4.626 | 4.750 | 128,300 | +0.10(+2.05%) |
Oct 27, 2011 | 4.578 | 4.693 | 4.416 | 4.654 | 182,226 | +0.11(+2.52%) |
Oct 26, 2011 | 4.550 | 4.597 | 4.435 | 4.540 | 98,461 | +0.07(+1.49%) |
Oct 25, 2011 | 4.626 | 4.654 | 4.446 | 4.473 | 88,310 | -0.22(-4.67%) |
Oct 24, 2011 | 4.464 | 4.693 | 4.387 | 4.693 | 106,373 | +0.26(+5.81%) |
Oct 21, 2011 | 4.521 | 4.521 | 4.349 | 4.435 | 93,014 | +0.00(+0.00%) |
Oct 20, 2011 | 4.321 | 4.473 | 4.235 | 4.435 | 146,070 | +0.11(+2.65%) |
Oct 19, 2011 | 4.502 | 4.530 | 4.292 | 4.321 | 73,439 | -0.18(-4.03%) |
Oct 18, 2011 | 4.406 | 4.559 | 4.302 | 4.502 | 130,907 | +0.10(+2.39%) |
Oct 17, 2011 | 4.483 | 4.486 | 4.340 | 4.397 | 94,768 | -0.12(-2.74%) |
Oct 14, 2011 | 4.340 | 4.521 | 4.254 | 4.521 | 83,564 | +0.21(+4.87%) |
Oct 13, 2011 | 4.349 | 4.349 | 4.244 | 4.311 | 92,988 | -0.07(-1.52%) |
Oct 12, 2011 | 4.254 | 4.387 | 4.244 | 4.378 | 108,731 | +0.13(+3.15%) |
Oct 11, 2011 | 4.235 | 4.263 | 4.101 | 4.244 | 90,952 | -0.04(-0.89%) |
Oct 10, 2011 | 4.101 | 4.282 | 4.073 | 4.282 | 125,659 | +0.22(+5.40%) |
Oct 07, 2011 | 4.368 | 4.368 | 4.034 | 4.063 | 119,349 | -0.23(-5.33%) |
Oct 06, 2011 | 4.197 | 4.359 | 4.197 | 4.292 | 97,497 | +0.12(+2.97%) |
Oct 05, 2011 | 4.302 | 4.311 | 4.149 | 4.168 | 72,384 | -0.09(-2.02%) |
Oct 04, 2011 | 4.025 | 4.292 | 4.025 | 4.254 | 302,488 | +0.19(+4.69%) |
Oct 03, 2011 | 4.215 | 4.273 | 4.044 | 4.063 | 220,394 | -0.22(-5.12%) |
Sep 30, 2011 | 4.244 | 4.387 | 4.244 | 4.282 | 111,566 | -0.07(-1.53%) |
Sep 29, 2011 | 4.340 | 4.415 | 4.149 | 4.349 | 83,429 | +0.14(+3.40%) |
Sep 28, 2011 | 4.359 | 4.483 | 4.206 | 4.206 | 82,343 | -0.17(-3.92%) |
Sep 27, 2011 | 4.426 | 4.435 | 4.282 | 4.378 | 133,259 | +0.09(+2.00%) |
Sep 26, 2011 | 4.397 | 4.416 | 4.273 | 4.292 | 69,561 | -0.03(-0.66%) |
Sep 23, 2011 | 4.254 | 4.454 | 4.254 | 4.321 | 70,268 | +0.06(+1.34%) |
Sep 22, 2011 | 4.263 | 4.454 | 4.168 | 4.263 | 131,209 | -0.10(-2.40%) |
Sep 21, 2011 | 4.502 | 4.597 | 4.359 | 4.368 | 64,880 | -0.14(-3.17%) |
Sep 20, 2011 | 4.664 | 4.693 | 4.502 | 4.511 | 47,091 | -0.10(-2.27%) |
Sep 19, 2011 | 4.664 | 4.731 | 4.578 | 4.616 | 85,843 | -0.18(-3.78%) |
Sep 16, 2011 | 4.778 | 4.797 | 4.626 | 4.797 | 135,416 | +0.05(+1.00%) |
Sep 15, 2011 | 4.797 | 4.797 | 4.645 | 4.750 | 52,406 | -0.03(-0.60%) |
Sep 14, 2011 | 4.693 | 4.845 | 4.578 | 4.778 | 73,977 | +0.11(+2.45%) |
Sep 13, 2011 | 4.740 | 4.740 | 4.569 | 4.664 | 75,020 | -0.05(-1.01%) |
Sep 12, 2011 | 4.511 | 4.731 | 4.492 | 4.712 | 123,411 | +0.10(+2.28%) |
Sep 09, 2011 | 4.578 | 4.673 | 4.464 | 4.607 | 133,597 | -0.05(-1.02%) |
Sep 08, 2011 | 4.673 | 4.750 | 4.616 | 4.654 | 80,411 | -0.09(-1.81%) |
Sep 07, 2011 | 4.578 | 4.769 | 4.559 | 4.740 | 97,050 | +0.25(+5.52%) |
Sep 06, 2011 | 4.540 | 4.578 | 4.406 | 4.492 | 110,802 | -0.13(-2.89%) |
Sep 02, 2011 | 4.673 | 4.721 | 4.616 | 4.626 | 99,594 | -0.16(-3.39%) |
Sep 01, 2011 | 4.883 | 4.902 | 4.750 | 4.788 | 94,076 | -0.09(-1.76%) |
Aug 31, 2011 | 4.979 | 4.988 | 4.817 | 4.874 | 123,908 | -0.10(-1.92%) |
Aug 30, 2011 | 5.007 | 5.007 | 4.830 | 4.969 | 60,794 | -0.09(-1.70%) |
Aug 29, 2011 | 4.874 | 5.065 | 4.778 | 5.055 | 85,418 | +0.24(+4.95%) |
Aug 26, 2011 | 4.616 | 4.836 | 4.607 | 4.817 | 49,210 | +0.15(+3.27%) |
Aug 25, 2011 | 4.941 | 4.969 | 4.635 | 4.664 | 109,629 | -0.24(-4.86%) |
Aug 24, 2011 | 4.836 | 4.950 | 4.778 | 4.902 | 62,421 | +0.03(+0.59%) |
Aug 23, 2011 | 4.645 | 4.921 | 4.645 | 4.874 | 138,547 | +0.27(+5.80%) |
Aug 22, 2011 | 4.893 | 4.912 | 4.578 | 4.607 | 83,592 | -0.13(-2.82%) |
Aug 19, 2011 | 4.769 | 4.950 | 4.702 | 4.740 | 89,655 | -0.12(-2.55%) |
Aug 18, 2011 | 5.065 | 5.103 | 4.817 | 4.864 | 123,864 | -0.40(-7.61%) |
Aug 17, 2011 | 5.122 | 5.265 | 5.065 | 5.265 | 123,830 | +0.14(+2.79%) |
Aug 16, 2011 | 5.007 | 5.160 | 4.864 | 5.122 | 151,704 | +0.04(+0.75%) |
Aug 15, 2011 | 4.979 | 5.103 | 4.883 | 5.084 | 95,281 | +0.16(+3.29%) |
Aug 12, 2011 | 4.979 | 5.093 | 4.883 | 4.921 | 67,430 | -0.01(-0.19%) |
Aug 11, 2011 | 4.731 | 5.103 | 4.693 | 4.931 | 147,766 | +0.20(+4.23%) |
Aug 10, 2011 | 5.026 | 5.093 | 4.693 | 4.731 | 163,882 | -0.46(-8.82%) |
Aug 09, 2011 | 4.845 | 5.189 | 4.626 | 5.189 | 224,649 | +0.35(+7.30%) |
Aug 08, 2011 | 4.845 | 5.208 | 4.836 | 4.836 | 216,949 | -0.18(-3.61%) |
Aug 05, 2011 | 5.169 | 5.169 | 4.864 | 5.017 | 125,501 | -0.12(-2.41%) |
Aug 04, 2011 | 5.265 | 5.398 | 5.141 | 5.141 | 129,009 | -0.19(-3.58%) |
Aug 03, 2011 | 5.236 | 5.379 | 5.131 | 5.332 | 97,708 | +0.13(+2.57%) |
Aug 02, 2011 | 5.389 | 5.463 | 5.189 | 5.198 | 93,580 | -0.25(-4.55%) |
Aug 01, 2011 | 5.618 | 5.618 | 5.389 | 5.446 | 95,270 | -0.06(-1.04%) |
Jul 29, 2011 | 5.189 | 5.513 | 5.122 | 5.503 | 110,075 | +0.33(+6.46%) |
Jul 28, 2011 | 5.704 | 5.704 | 5.103 | 5.169 | 159,779 | -0.10(-1.99%) |
Jul 27, 2011 | 5.332 | 5.398 | 5.217 | 5.274 | 105,969 | -0.13(-2.47%) |
Jul 26, 2011 | 5.456 | 5.513 | 5.351 | 5.408 | 60,979 | -0.03(-0.53%) |
Jul 25, 2011 | 5.427 | 5.484 | 5.380 | 5.437 | 47,531 | -0.08(-1.38%) |
Jul 22, 2011 | 5.561 | 5.598 | 5.513 | 5.513 | 39,110 | -0.13(-2.36%) |
Jul 21, 2011 | 5.570 | 5.665 | 5.541 | 5.646 | 54,799 | +0.12(+2.25%) |
Jul 20, 2011 | 5.684 | 5.684 | 5.484 | 5.522 | 72,732 | -0.15(-2.69%) |
Jul 19, 2011 | 5.522 | 5.691 | 5.408 | 5.675 | 119,113 | +0.17(+3.12%) |
Jul 18, 2011 | 5.608 | 5.608 | 5.446 | 5.503 | 41,410 | -0.15(-2.70%) |
Jul 15, 2011 | 5.684 | 5.713 | 5.608 | 5.656 | 71,072 | -0.02(-0.34%) |
Jul 14, 2011 | 5.684 | 5.723 | 5.627 | 5.675 | 77,645 | +0.03(+0.51%) |
Jul 13, 2011 | 5.599 | 5.723 | 5.564 | 5.646 | 82,242 | +0.07(+1.20%) |
Jul 12, 2011 | 5.532 | 5.646 | 5.408 | 5.580 | 78,173 | +0.02(+0.34%) |
Jul 11, 2011 | 5.475 | 5.580 | 5.437 | 5.561 | 64,902 | +0.00(+0.00%) |
Jul 08, 2011 | 5.551 | 5.627 | 5.417 | 5.561 | 73,429 | -0.08(-1.35%) |
Jul 07, 2011 | 5.618 | 5.703 | 5.561 | 5.637 | 69,769 | +0.06(+1.03%) |
Jul 06, 2011 | 5.456 | 5.580 | 5.351 | 5.580 | 81,333 | +0.12(+2.27%) |
Jul 05, 2011 | 5.322 | 5.465 | 5.255 | 5.456 | 77,440 | +0.11(+2.14%) |
Jul 01, 2011 | 5.265 | 5.379 | 5.265 | 5.341 | 103,126 | +0.00(+0.00%) |
Jun 30, 2011 | 5.313 | 5.341 | 5.246 | 5.341 | 65,012 | +0.05(+0.90%) |
Jun 29, 2011 | 5.293 | 5.322 | 5.217 | 5.293 | 79,049 | +0.03(+0.54%) |
Jun 28, 2011 | 5.255 | 5.303 | 5.169 | 5.265 | 78,523 | +0.02(+0.36%) |
Jun 27, 2011 | 5.236 | 5.293 | 5.093 | 5.246 | 73,224 | +0.00(+0.00%) |
Jun 24, 2011 | 5.103 | 5.303 | 4.998 | 5.246 | 307,953 | +0.16(+3.19%) |
Jun 23, 2011 | 4.960 | 5.122 | 4.912 | 5.084 | 66,986 | +0.09(+1.72%) |
Jun 22, 2011 | 5.112 | 5.160 | 4.998 | 4.998 | 38,490 | -0.16(-3.14%) |
Jun 21, 2011 | 5.065 | 5.208 | 4.969 | 5.160 | 75,027 | +0.08(+1.50%) |
Jun 20, 2011 | 5.074 | 5.093 | 5.065 | 5.084 | 46,777 | +0.14(+2.90%) |
Jun 17, 2011 | 5.112 | 5.122 | 4.921 | 4.941 | 162,805 | -0.13(-2.63%) |
Jun 16, 2011 | 5.017 | 5.208 | 5.017 | 5.074 | 70,911 | +0.06(+1.14%) |
Jun 15, 2011 | 5.084 | 5.103 | 5.007 | 5.017 | 55,521 | -0.14(-2.77%) |
Jun 14, 2011 | 5.103 | 5.160 | 5.026 | 5.160 | 59,024 | +0.11(+2.27%) |
Jun 13, 2011 | 5.122 | 5.179 | 5.045 | 5.045 | 84,831 | -0.06(-1.12%) |
Jun 10, 2011 | 5.284 | 5.284 | 5.074 | 5.103 | 72,696 | -0.23(-4.29%) |
Jun 09, 2011 | 5.227 | 5.379 | 5.131 | 5.332 | 86,221 | +0.11(+2.19%) |
Jun 08, 2011 | 5.122 | 5.284 | 5.122 | 5.217 | 88,950 | +0.09(+1.67%) |
Jun 07, 2011 | 5.017 | 5.246 | 4.988 | 5.131 | 77,433 | +0.14(+2.87%) |
Jun 06, 2011 | 5.017 | 5.055 | 4.969 | 4.988 | 86,104 | -0.08(-1.51%) |
Jun 03, 2011 | 5.084 | 5.179 | 5.065 | 5.065 | 94,954 | +0.15(+3.11%) |
May 24, 2011 | 4.969 | 5.017 | 4.912 | 4.912 | 86,930 | -0.05(-0.96%) |
May 23, 2011 | 5.007 | 5.045 | 4.960 | 4.960 | 66,060 | -0.10(-1.89%) |
May 20, 2011 | 5.122 | 5.150 | 5.055 | 5.055 | 60,233 | -0.10(-1.85%) |
May 19, 2011 | 5.293 | 5.293 | 5.103 | 5.150 | 45,872 | -0.10(-2.00%) |
May 18, 2011 | 5.093 | 5.265 | 5.084 | 5.255 | 52,976 | +0.16(+3.18%) |
May 17, 2011 | 5.084 | 5.117 | 5.055 | 5.093 | 48,260 | -0.02(-0.37%) |
May 16, 2011 | 5.189 | 5.293 | 5.112 | 5.112 | 74,902 | -0.10(-2.01%) |
May 13, 2011 | 5.494 | 5.503 | 5.189 | 5.217 | 62,801 | -0.26(-4.70%) |
May 12, 2011 | 5.360 | 5.484 | 5.265 | 5.475 | 45,845 | +0.05(+0.88%) |
May 11, 2011 | 5.313 | 5.456 | 5.169 | 5.427 | 125,624 | +0.07(+1.25%) |
May 10, 2011 | 5.255 | 5.360 | 5.208 | 5.360 | 50,393 | +0.15(+2.93%) |
May 09, 2011 | 5.112 | 5.255 | 5.112 | 5.208 | 42,904 | +0.07(+1.30%) |
May 06, 2011 | 5.141 | 5.208 | 5.065 | 5.141 | 55,655 | +0.07(+1.32%) |
May 05, 2011 | 5.103 | 5.227 | 5.065 | 5.074 | 85,297 | -0.07(-1.30%) |
May 04, 2011 | 5.246 | 5.313 | 5.131 | 5.141 | 74,414 | -0.10(-1.82%) |
May 03, 2011 | 4.988 | 5.456 | 4.988 | 5.236 | 82,282 | -0.22(-4.02%) |
May 02, 2011 | 5.484 | 5.484 | 5.446 | 5.456 | 71,195 | -0.11(-2.05%) |
Apr 29, 2011 | 5.398 | 5.732 | 5.246 | 5.570 | 149,579 | +0.10(+1.74%) |
Apr 28, 2011 | 5.475 | 5.484 | 5.370 | 5.475 | 51,969 | -0.04(-0.69%) |
Apr 27, 2011 | 5.370 | 5.532 | 5.297 | 5.513 | 60,531 | +0.11(+2.12%) |
Apr 26, 2011 | 5.160 | 5.475 | 5.160 | 5.398 | 171,958 | +0.25(+4.81%) |
Apr 25, 2011 | 5.179 | 5.227 | 5.131 | 5.150 | 112,659 | -0.03(-0.55%) |
Apr 21, 2011 | 5.255 | 5.255 | 5.141 | 5.179 | 35,945 | -0.04(-0.73%) |
Apr 20, 2011 | 5.236 | 5.246 | 5.141 | 5.217 | 48,070 | +0.08(+1.48%) |
Apr 19, 2011 | 5.265 | 5.265 | 5.122 | 5.141 | 79,244 | -0.10(-1.82%) |
Apr 18, 2011 | 5.293 | 5.351 | 5.198 | 5.236 | 87,283 | -0.15(-2.83%) |
Apr 15, 2011 | 5.313 | 5.408 | 5.255 | 5.389 | 70,066 | +0.06(+1.07%) |
Apr 14, 2011 | 5.150 | 5.332 | 5.150 | 5.332 | 76,159 | +0.13(+2.57%) |
Apr 13, 2011 | 5.322 | 5.351 | 5.198 | 5.198 | 70,651 | -0.10(-1.98%) |
Apr 12, 2011 | 5.417 | 5.437 | 5.303 | 5.303 | 52,802 | -0.15(-2.80%) |
Apr 11, 2011 | 5.360 | 5.465 | 5.360 | 5.456 | 71,956 | +0.09(+1.60%) |
Apr 08, 2011 | 5.570 | 5.601 | 5.360 | 5.370 | 55,193 | -0.15(-2.76%) |
Apr 07, 2011 | 5.646 | 5.670 | 5.522 | 5.522 | 37,996 | -0.10(-1.86%) |
Apr 06, 2011 | 5.589 | 5.637 | 5.551 | 5.627 | 66,007 | +0.08(+1.37%) |
Apr 05, 2011 | 5.694 | 5.704 | 5.532 | 5.551 | 64,032 | -0.16(-2.84%) |
Apr 04, 2011 | 5.789 | 5.837 | 5.694 | 5.713 | 55,867 | -0.08(-1.32%) |
Apr 01, 2011 | 5.856 | 5.885 | 5.742 | 5.789 | 68,147 | -0.03(-0.49%) |
Mar 31, 2011 | 5.761 | 5.828 | 5.637 | 5.818 | 101,308 | +0.02(+0.33%) |
Mar 30, 2011 | 5.608 | 5.818 | 5.565 | 5.799 | 145,612 | +0.23(+4.11%) |
Mar 29, 2011 | 5.379 | 5.580 | 5.379 | 5.570 | 132,707 | +0.20(+3.73%) |
Mar 28, 2011 | 5.437 | 5.446 | 5.332 | 5.370 | 43,774 | -0.08(-1.40%) |
Mar 25, 2011 | 5.341 | 5.475 | 5.265 | 5.446 | 66,609 | +0.11(+2.15%) |
Mar 24, 2011 | 5.456 | 5.456 | 5.265 | 5.332 | 64,468 | -0.11(-2.10%) |
Mar 23, 2011 | 5.351 | 5.465 | 5.287 | 5.446 | 36,015 | +0.07(+1.24%) |
Mar 22, 2011 | 5.465 | 5.475 | 5.379 | 5.379 | 26,707 | -0.10(-1.91%) |
Mar 21, 2011 | 5.437 | 5.484 | 5.398 | 5.484 | 61,341 | +0.06(+1.05%) |
Mar 18, 2011 | 5.255 | 5.437 | 5.255 | 5.427 | 184,294 | +0.20(+3.83%) |
Mar 17, 2011 | 5.322 | 5.341 | 5.208 | 5.227 | 62,278 | +0.03(+0.55%) |
Mar 16, 2011 | 5.303 | 5.351 | 5.198 | 5.198 | 114,086 | -0.13(-2.50%) |
Mar 15, 2011 | 5.303 | 5.370 | 5.284 | 5.332 | 88,555 | -0.10(-1.76%) |
Mar 14, 2011 | 5.303 | 5.437 | 5.303 | 5.427 | 74,710 | +0.04(+0.71%) |
Mar 11, 2011 | 5.189 | 5.408 | 5.160 | 5.389 | 104,244 | +0.19(+3.67%) |
Mar 10, 2011 | 5.484 | 5.484 | 5.189 | 5.198 | 141,607 | -0.34(-6.20%) |
Mar 09, 2011 | 5.408 | 5.570 | 5.360 | 5.541 | 81,291 | +0.11(+2.11%) |
Mar 08, 2011 | 5.236 | 5.446 | 5.131 | 5.427 | 89,607 | +0.17(+3.27%) |
Mar 07, 2011 | 5.246 | 5.293 | 5.141 | 5.255 | 101,375 | +0.03(+0.55%) |
Mar 04, 2011 | 5.131 | 5.227 | 5.074 | 5.227 | 79,079 | +0.08(+1.48%) |
Mar 03, 2011 | 5.122 | 5.160 | 5.074 | 5.150 | 79,153 | +0.10(+1.89%) |
Mar 02, 2011 | 5.017 | 5.065 | 4.941 | 5.055 | 56,495 | +0.03(+0.57%) |
Mar 01, 2011 | 5.160 | 5.160 | 5.007 | 5.026 | 71,532 | -0.12(-2.41%) |
Feb 28, 2011 | 5.122 | 5.150 | 4.998 | 5.150 | 122,329 | +0.08(+1.50%) |
Feb 25, 2011 | 4.960 | 5.103 | 4.921 | 5.074 | 74,445 | +0.14(+2.90%) |
Feb 24, 2011 | 4.874 | 4.960 | 4.864 | 4.931 | 80,782 | +0.05(+0.98%) |
Feb 23, 2011 | 5.007 | 5.065 | 4.883 | 4.883 | 84,015 | -0.11(-2.29%) |
Feb 22, 2011 | 5.093 | 5.141 | 4.932 | 4.998 | 113,231 | -0.12(-2.42%) |
Feb 18, 2011 | 5.084 | 5.141 | 5.045 | 5.122 | 231,107 | +0.06(+1.13%) |
Feb 17, 2011 | 5.007 | 5.189 | 4.893 | 5.065 | 327,697 | +0.21(+4.32%) |
Feb 16, 2011 | 4.883 | 4.969 | 4.836 | 4.855 | 77,418 | +0.00(+0.00%) |
Feb 15, 2011 | 4.921 | 4.960 | 4.845 | 4.855 | 151,206 | -0.09(-1.74%) |
Feb 14, 2011 | 4.931 | 4.950 | 4.883 | 4.941 | 40,628 | +0.01(+0.19%) |
Feb 11, 2011 | 4.874 | 4.941 | 4.845 | 4.931 | 59,981 | +0.04(+0.78%) |
Feb 10, 2011 | 4.874 | 5.007 | 4.874 | 4.893 | 65,590 | -0.01(-0.19%) |
Feb 09, 2011 | 4.969 | 5.026 | 4.874 | 4.902 | 50,676 | -0.09(-1.72%) |
Feb 08, 2011 | 4.979 | 5.017 | 4.912 | 4.988 | 90,968 | -0.04(-0.76%) |
Feb 07, 2011 | 5.055 | 5.065 | 4.960 | 5.026 | 64,694 | -0.04(-0.75%) |
Feb 04, 2011 | 5.007 | 5.103 | 4.912 | 5.065 | 99,752 | +0.13(+2.71%) |
Feb 03, 2011 | 4.931 | 5.045 | 4.874 | 4.931 | 64,568 | +0.01(+0.19%) |
Feb 02, 2011 | 4.836 | 4.998 | 4.826 | 4.921 | 44,818 | +0.05(+0.98%) |
Feb 01, 2011 | 4.788 | 4.893 | 4.778 | 4.874 | 164,242 | +0.04(+0.79%) |
Jan 31, 2011 | 4.921 | 4.998 | 4.836 | 4.836 | 101,168 | -0.09(-1.74%) |
Jan 28, 2011 | 5.093 | 5.131 | 4.921 | 4.921 | 173,936 | -0.19(-3.73%) |
Jan 27, 2011 | 5.217 | 5.217 | 5.074 | 5.112 | 73,571 | -0.10(-2.01%) |
Jan 26, 2011 | 5.131 | 5.246 | 5.103 | 5.217 | 80,510 | +0.03(+0.55%) |
Jan 25, 2011 | 5.122 | 5.246 | 5.103 | 5.189 | 66,774 | +0.05(+0.93%) |
Jan 24, 2011 | 5.141 | 5.208 | 5.122 | 5.141 | 34,617 | +0.02(+0.37%) |
Jan 21, 2011 | 5.131 | 5.169 | 5.103 | 5.122 | 118,724 | +0.02(+0.37%) |
Jan 20, 2011 | 5.084 | 5.166 | 5.065 | 5.103 | 68,757 | -0.02(-0.37%) |
Jan 19, 2011 | 5.255 | 5.293 | 5.103 | 5.122 | 85,429 | -0.16(-3.07%) |
Jan 18, 2011 | 5.112 | 5.293 | 5.112 | 5.284 | 80,725 | +0.10(+1.84%) |
Jan 14, 2011 | 5.208 | 5.246 | 5.152 | 5.189 | 176,401 | -0.01(-0.18%) |
Jan 13, 2011 | 5.179 | 5.231 | 5.150 | 5.198 | 87,232 | +0.00(+0.00%) |
Jan 12, 2011 | 5.227 | 5.228 | 5.150 | 5.198 | 105,752 | +0.00(+0.00%) |
Jan 11, 2011 | 5.217 | 5.246 | 5.179 | 5.198 | 114,256 | +0.02(+0.37%) |
Jan 10, 2011 | 5.122 | 5.227 | 5.065 | 5.179 | 79,333 | +0.02(+0.37%) |
Jan 07, 2011 | 5.150 | 5.217 | 5.103 | 5.160 | 102,848 | +0.01(+0.19%) |
Jan 06, 2011 | 5.227 | 5.274 | 5.122 | 5.150 | 100,096 | -0.10(-1.82%) |
Jan 05, 2011 | 5.169 | 5.246 | 5.112 | 5.246 | 72,040 | +0.11(+2.23%) |
Jan 04, 2011 | 5.265 | 5.265 | 5.103 | 5.131 | 110,791 | -0.12(-2.36%) |
Jan 03, 2011 | 5.217 | 5.313 | 5.198 | 5.255 | 213,297 | +0.09(+1.66%) |
Dec 31, 2010 | 5.189 | 5.227 | 5.160 | 5.169 | 94,700 | -0.03(-0.55%) |
Dec 30, 2010 | 5.122 | 5.255 | 5.122 | 5.198 | 89,355 | +0.08(+1.49%) |
Dec 29, 2010 | 5.179 | 5.246 | 5.122 | 5.122 | 111,342 | -0.10(-1.83%) |
Dec 28, 2010 | 5.055 | 5.264 | 5.036 | 5.217 | 124,639 | +0.14(+2.82%) |
Dec 27, 2010 | 5.074 | 5.103 | 5.045 | 5.074 | 171,125 | -0.01(-0.19%) |
Dec 23, 2010 | 5.074 | 5.160 | 5.007 | 5.084 | 140,474 | +0.00(+0.00%) |
Dec 22, 2010 | 5.150 | 5.236 | 5.055 | 5.084 | 325,837 | -0.06(-1.11%) |
Dec 21, 2010 | 5.179 | 5.227 | 5.122 | 5.141 | 159,971 | -0.02(-0.37%) |
Dec 20, 2010 | 5.227 | 5.246 | 5.150 | 5.160 | 226,752 | -0.01(-0.18%) |
Dec 17, 2010 | 5.246 | 5.255 | 5.141 | 5.169 | 364,854 | -0.10(-1.81%) |
Dec 16, 2010 | 5.198 | 5.313 | 5.198 | 5.265 | 171,530 | +0.08(+1.47%) |
Dec 15, 2010 | 5.189 | 5.265 | 5.189 | 5.189 | 141,388 | -0.02(-0.37%) |
Dec 14, 2010 | 5.227 | 5.246 | 5.198 | 5.208 | 119,844 | +0.01(+0.18%) |
Dec 13, 2010 | 5.246 | 5.274 | 5.198 | 5.198 | 103,169 | -0.05(-0.91%) |
Dec 10, 2010 | 5.293 | 5.303 | 5.236 | 5.246 | 149,357 | -0.05(-0.90%) |
Dec 09, 2010 | 5.293 | 5.341 | 5.217 | 5.293 | 90,105 | +0.06(+1.09%) |
Dec 08, 2010 | 5.246 | 5.255 | 5.179 | 5.236 | 86,489 | -0.01(-0.18%) |
Dec 07, 2010 | 5.293 | 5.293 | 5.150 | 5.246 | 127,660 | +0.01(+0.18%) |
Dec 06, 2010 | 5.189 | 5.274 | 5.189 | 5.236 | 100,715 | +0.02(+0.37%) |
Dec 03, 2010 | 5.198 | 5.274 | 5.150 | 5.217 | 129,759 | -0.05(-0.91%) |
Dec 02, 2010 | 5.389 | 5.408 | 5.227 | 5.265 | 83,475 | -0.09(-1.60%) |