Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.541 | 4.598 | 4.528 | 4.535 | 141,574 | -0.01(-0.21%) |
Dec 29, 2011 | 4.531 | 4.573 | 4.528 | 4.544 | 77,662 | +0.01(+0.28%) |
Dec 28, 2011 | 4.614 | 4.614 | 4.531 | 4.531 | 74,315 | -0.06(-1.25%) |
Dec 27, 2011 | 4.624 | 4.624 | 4.586 | 4.589 | 109,679 | -0.02(-0.48%) |
Dec 23, 2011 | 4.579 | 4.662 | 4.573 | 4.611 | 49,352 | +0.17(+3.88%) |
Dec 21, 2011 | 4.499 | 4.512 | 4.433 | 4.439 | 48,023 | -0.04(-1.00%) |
Dec 20, 2011 | 4.509 | 4.522 | 4.458 | 4.484 | 123,473 | +0.05(+1.15%) |
Dec 19, 2011 | 4.493 | 4.496 | 4.394 | 4.432 | 70,692 | +0.00(+0.00%) |
Dec 16, 2011 | 4.499 | 4.499 | 4.432 | 4.432 | 60,467 | -0.01(-0.29%) |
Dec 15, 2011 | 4.458 | 4.458 | 4.378 | 4.445 | 97,912 | +0.06(+1.38%) |
Dec 14, 2011 | 4.394 | 4.404 | 4.343 | 4.385 | 126,833 | +0.01(+0.15%) |
Dec 13, 2011 | 4.436 | 4.484 | 4.369 | 4.378 | 126,638 | +0.02(+0.51%) |
Dec 12, 2011 | 4.544 | 4.544 | 4.327 | 4.356 | 136,293 | -0.20(-4.34%) |
Dec 09, 2011 | 4.605 | 4.605 | 4.528 | 4.554 | 92,431 | +0.04(+0.86%) |
Dec 08, 2011 | 4.634 | 4.637 | 4.503 | 4.515 | 49,828 | -0.11(-2.42%) |
Dec 07, 2011 | 4.659 | 4.659 | 4.614 | 4.627 | 68,909 | -0.03(-0.68%) |
Dec 06, 2011 | 4.656 | 4.662 | 4.637 | 4.659 | 104,132 | +0.02(+0.41%) |
Dec 05, 2011 | 4.634 | 4.659 | 4.624 | 4.640 | 102,261 | +0.05(+1.04%) |
Dec 02, 2011 | 4.576 | 4.611 | 4.563 | 4.592 | 172,061 | +0.07(+1.55%) |
Dec 01, 2011 | 4.519 | 4.541 | 4.506 | 4.522 | 106,019 | +0.03(+0.71%) |
Nov 30, 2011 | 4.442 | 4.509 | 4.417 | 4.490 | 125,422 | +0.15(+3.38%) |
Nov 29, 2011 | 4.362 | 4.391 | 4.343 | 4.343 | 98,667 | -0.01(-0.15%) |
Nov 28, 2011 | 4.410 | 4.455 | 4.324 | 4.349 | 94,101 | +0.04(+0.89%) |
Nov 25, 2011 | 4.324 | 4.343 | 4.311 | 4.311 | 19,281 | +0.01(+0.22%) |
Nov 23, 2011 | 4.362 | 4.362 | 4.282 | 4.302 | 86,674 | -0.09(-2.11%) |
Nov 22, 2011 | 4.442 | 4.442 | 4.372 | 4.394 | 56,873 | +0.03(+0.73%) |
Nov 21, 2011 | 4.471 | 4.471 | 4.362 | 4.362 | 56,406 | -0.14(-3.05%) |
Nov 18, 2011 | 4.541 | 4.544 | 4.490 | 4.499 | 67,596 | +0.04(+0.86%) |
Nov 17, 2011 | 4.508 | 4.527 | 4.439 | 4.461 | 87,216 | -0.06(-1.31%) |
Nov 16, 2011 | 4.527 | 4.539 | 4.486 | 4.520 | 147,007 | -0.03(-0.62%) |
Nov 15, 2011 | 4.558 | 4.558 | 4.514 | 4.548 | 110,684 | -0.02(-0.41%) |
Nov 14, 2011 | 4.629 | 4.629 | 4.548 | 4.567 | 73,342 | -0.05(-1.01%) |
Nov 11, 2011 | 4.592 | 4.617 | 4.589 | 4.614 | 107,818 | +0.09(+2.07%) |
Nov 10, 2011 | 4.564 | 4.564 | 4.502 | 4.520 | 101,728 | +0.01(+0.14%) |
Nov 09, 2011 | 4.564 | 4.564 | 4.443 | 4.514 | 90,338 | -0.08(-1.69%) |
Nov 08, 2011 | 4.595 | 4.601 | 4.542 | 4.592 | 43,804 | +0.05(+1.03%) |
Nov 07, 2011 | 4.570 | 4.573 | 4.530 | 4.545 | 77,345 | +0.01(+0.27%) |
Nov 04, 2011 | 4.570 | 4.576 | 4.514 | 4.533 | 51,024 | -0.04(-0.82%) |
Nov 03, 2011 | 4.576 | 4.576 | 4.477 | 4.570 | 48,413 | +0.04(+0.89%) |
Nov 02, 2011 | 4.517 | 4.533 | 4.474 | 4.530 | 73,285 | +0.04(+0.97%) |
Nov 01, 2011 | 4.514 | 4.520 | 4.439 | 4.486 | 88,012 | -0.09(-1.97%) |
Oct 31, 2011 | 4.651 | 4.660 | 4.545 | 4.576 | 71,068 | -0.10(-2.07%) |
Oct 28, 2011 | 4.776 | 4.776 | 4.667 | 4.673 | 102,493 | -0.09(-1.90%) |
Oct 27, 2011 | 4.744 | 4.791 | 4.735 | 4.763 | 68,839 | +0.12(+2.55%) |
Oct 26, 2011 | 4.654 | 4.664 | 4.579 | 4.645 | 71,640 | +0.04(+0.95%) |
Oct 25, 2011 | 4.636 | 4.636 | 4.576 | 4.601 | 66,719 | -0.04(-0.81%) |
Oct 24, 2011 | 4.586 | 4.645 | 4.581 | 4.639 | 111,423 | +0.07(+1.50%) |
Oct 21, 2011 | 4.523 | 4.592 | 4.523 | 4.570 | 39,878 | +0.07(+1.66%) |
Oct 20, 2011 | 4.474 | 4.499 | 4.436 | 4.495 | 68,527 | +0.03(+0.63%) |
Oct 19, 2011 | 4.530 | 4.561 | 4.464 | 4.467 | 96,965 | -0.06(-1.37%) |
Oct 18, 2011 | 4.492 | 4.530 | 4.411 | 4.530 | 82,279 | +0.07(+1.61%) |
Oct 17, 2011 | 4.583 | 4.583 | 4.446 | 4.458 | 100,922 | -0.09(-1.98%) |
Oct 14, 2011 | 4.489 | 4.570 | 4.477 | 4.548 | 69,250 | +0.09(+2.10%) |
Oct 13, 2011 | 4.455 | 4.492 | 4.414 | 4.455 | 84,097 | -0.06(-1.24%) |
Oct 12, 2011 | 4.439 | 4.520 | 4.439 | 4.511 | 83,281 | +0.09(+1.97%) |
Oct 11, 2011 | 4.380 | 4.514 | 4.380 | 4.424 | 71,219 | -0.01(-0.28%) |
Oct 10, 2011 | 4.302 | 4.436 | 4.302 | 4.436 | 109,055 | +0.21(+4.86%) |
Oct 07, 2011 | 4.321 | 4.327 | 4.209 | 4.231 | 55,014 | -0.06(-1.38%) |
Oct 06, 2011 | 4.234 | 4.290 | 4.175 | 4.290 | 76,950 | +0.07(+1.70%) |
Oct 05, 2011 | 4.113 | 4.234 | 4.113 | 4.218 | 214,096 | +0.08(+1.88%) |
Oct 04, 2011 | 4.066 | 4.141 | 4.047 | 4.141 | 140,721 | +0.02(+0.38%) |
Oct 03, 2011 | 4.184 | 4.237 | 4.113 | 4.125 | 95,776 | -0.09(-2.07%) |
Sep 30, 2011 | 4.209 | 4.324 | 4.205 | 4.212 | 127,939 | -0.03(-0.81%) |
Sep 29, 2011 | 4.212 | 4.262 | 4.180 | 4.246 | 90,309 | +0.08(+2.02%) |
Sep 28, 2011 | 4.178 | 4.225 | 4.142 | 4.162 | 121,072 | -0.02(-0.37%) |
Sep 27, 2011 | 4.200 | 4.228 | 4.178 | 4.178 | 55,297 | +0.07(+1.74%) |
Sep 26, 2011 | 4.078 | 4.118 | 4.041 | 4.106 | 61,114 | +0.05(+1.31%) |
Sep 23, 2011 | 4.035 | 4.091 | 4.035 | 4.053 | 66,353 | +0.02(+0.46%) |
Sep 22, 2011 | 4.100 | 4.119 | 4.000 | 4.035 | 121,775 | -0.21(-4.85%) |
Sep 21, 2011 | 4.290 | 4.334 | 4.240 | 4.240 | 69,780 | -0.07(-1.66%) |
Sep 20, 2011 | 4.312 | 4.346 | 4.284 | 4.312 | 126,475 | +0.00(+0.00%) |
Sep 19, 2011 | 4.302 | 4.318 | 4.249 | 4.312 | 97,935 | -0.02(-0.57%) |
Sep 16, 2011 | 4.337 | 4.365 | 4.321 | 4.337 | 77,798 | +0.00(+0.00%) |
Sep 15, 2011 | 4.287 | 4.337 | 4.287 | 4.337 | 73,805 | +0.07(+1.75%) |
Sep 14, 2011 | 4.212 | 4.268 | 4.187 | 4.262 | 108,458 | +0.06(+1.41%) |
Sep 13, 2011 | 4.178 | 4.203 | 4.139 | 4.203 | 64,599 | +0.04(+0.97%) |
Sep 12, 2011 | 4.156 | 4.175 | 4.112 | 4.162 | 110,658 | -0.03(-0.74%) |
Sep 09, 2011 | 4.259 | 4.268 | 4.156 | 4.193 | 137,891 | -0.10(-2.39%) |
Sep 08, 2011 | 4.271 | 4.312 | 4.259 | 4.296 | 203,547 | +0.01(+0.15%) |
Sep 07, 2011 | 4.274 | 4.290 | 4.240 | 4.290 | 105,162 | +0.06(+1.40%) |
Sep 06, 2011 | 4.240 | 4.246 | 4.159 | 4.231 | 219,193 | -0.06(-1.45%) |
Sep 02, 2011 | 4.327 | 4.343 | 4.293 | 4.293 | 164,905 | -0.08(-1.78%) |
Sep 01, 2011 | 4.371 | 4.383 | 4.340 | 4.371 | 225,871 | +0.02(+0.36%) |
Aug 31, 2011 | 4.334 | 4.386 | 4.334 | 4.355 | 231,110 | +0.04(+0.94%) |
Aug 30, 2011 | 4.256 | 4.315 | 4.249 | 4.315 | 95,121 | +0.02(+0.43%) |
Aug 29, 2011 | 4.231 | 4.296 | 4.231 | 4.296 | 168,008 | +0.10(+2.30%) |
Aug 26, 2011 | 4.169 | 4.228 | 4.131 | 4.200 | 179,147 | +0.03(+0.67%) |
Aug 25, 2011 | 4.268 | 4.283 | 4.141 | 4.172 | 88,575 | -0.06(-1.47%) |
Aug 24, 2011 | 4.243 | 4.281 | 4.185 | 4.234 | 269,223 | +0.01(+0.22%) |
Aug 23, 2011 | 4.159 | 4.225 | 4.141 | 4.225 | 160,662 | +0.10(+2.42%) |
Aug 22, 2011 | 4.189 | 4.219 | 4.116 | 4.125 | 177,286 | -0.02(-0.51%) |
Aug 19, 2011 | 4.110 | 4.177 | 4.061 | 4.146 | 276,651 | -0.05(-1.16%) |
Aug 18, 2011 | 4.246 | 4.246 | 4.161 | 4.195 | 215,402 | -0.15(-3.49%) |
Aug 17, 2011 | 4.310 | 4.355 | 4.307 | 4.346 | 171,318 | +0.04(+0.92%) |
Aug 16, 2011 | 4.340 | 4.340 | 4.295 | 4.307 | 179,465 | -0.06(-1.39%) |
Aug 15, 2011 | 4.210 | 4.371 | 4.210 | 4.368 | 294,431 | +0.19(+4.65%) |
Aug 12, 2011 | 4.186 | 4.201 | 4.164 | 4.173 | 234,317 | +0.00(+0.07%) |
Aug 11, 2011 | 3.998 | 4.189 | 3.998 | 4.170 | 338,730 | +0.19(+4.72%) |
Aug 10, 2011 | 4.134 | 4.134 | 3.976 | 3.982 | 428,982 | -0.22(-5.20%) |
Aug 09, 2011 | 4.110 | 4.201 | 3.946 | 4.201 | 350,236 | +0.25(+6.21%) |
Aug 08, 2011 | 4.110 | 4.125 | 3.916 | 3.955 | 193,335 | -0.32(-7.45%) |
Aug 05, 2011 | 4.346 | 4.374 | 3.985 | 4.274 | 334,341 | -0.01(-0.28%) |
Aug 04, 2011 | 4.540 | 4.540 | 4.286 | 4.286 | 275,823 | -0.28(-6.18%) |
Aug 03, 2011 | 4.577 | 4.607 | 4.498 | 4.568 | 177,437 | -0.01(-0.20%) |
Aug 02, 2011 | 4.677 | 4.677 | 4.553 | 4.577 | 175,848 | -0.12(-2.46%) |
Aug 01, 2011 | 4.713 | 4.813 | 4.635 | 4.692 | 171,035 | +0.03(+0.72%) |
Jul 29, 2011 | 4.677 | 4.689 | 4.616 | 4.659 | 146,663 | -0.04(-0.90%) |
Jul 28, 2011 | 4.719 | 4.719 | 4.653 | 4.701 | 101,076 | -0.02(-0.32%) |
Jul 27, 2011 | 4.795 | 4.795 | 4.704 | 4.716 | 91,356 | -0.10(-2.02%) |
Jul 26, 2011 | 4.813 | 4.823 | 4.780 | 4.813 | 38,947 | +0.02(+0.38%) |
Jul 25, 2011 | 4.792 | 4.831 | 4.774 | 4.795 | 117,791 | -0.05(-0.94%) |
Jul 22, 2011 | 4.832 | 4.841 | 4.826 | 4.841 | 46,843 | +0.03(+0.70%) |
Jul 21, 2011 | 4.759 | 4.816 | 4.759 | 4.807 | 42,040 | +0.07(+1.40%) |
Jul 20, 2011 | 4.744 | 4.768 | 4.732 | 4.741 | 164,981 | +0.00(+0.00%) |
Jul 19, 2011 | 4.695 | 4.741 | 4.695 | 4.741 | 115,978 | +0.07(+1.56%) |
Jul 18, 2011 | 4.698 | 4.698 | 4.628 | 4.668 | 123,472 | -0.05(-0.97%) |
Jul 15, 2011 | 4.732 | 4.738 | 4.698 | 4.713 | 165,624 | -0.00(-0.06%) |
Jul 14, 2011 | 4.701 | 4.783 | 4.701 | 4.716 | 107,663 | +0.02(+0.32%) |
Jul 13, 2011 | 4.707 | 4.747 | 4.683 | 4.701 | 152,664 | +0.00(+0.00%) |
Jul 12, 2011 | 4.695 | 4.732 | 4.695 | 4.701 | 97,310 | -0.03(-0.64%) |
Jul 11, 2011 | 4.774 | 4.774 | 4.716 | 4.732 | 167,744 | -0.08(-1.70%) |
Jul 08, 2011 | 4.835 | 4.835 | 4.792 | 4.813 | 125,994 | -0.05(-1.00%) |
Jul 07, 2011 | 4.868 | 4.871 | 4.853 | 4.862 | 222,995 | +0.02(+0.31%) |
Jul 06, 2011 | 4.844 | 4.847 | 4.789 | 4.847 | 165,377 | -0.02(-0.47%) |
Jul 05, 2011 | 4.898 | 4.898 | 4.844 | 4.870 | 149,172 | -0.02(-0.46%) |
Jul 01, 2011 | 4.850 | 4.892 | 4.838 | 4.892 | 39,128 | +0.04(+0.88%) |
Jun 30, 2011 | 4.801 | 4.853 | 4.801 | 4.850 | 127,405 | +0.07(+1.46%) |
Jun 29, 2011 | 4.707 | 4.780 | 4.707 | 4.780 | 135,061 | +0.08(+1.74%) |
Jun 28, 2011 | 4.668 | 4.704 | 4.659 | 4.698 | 70,216 | +0.06(+1.24%) |
Jun 27, 2011 | 4.631 | 4.655 | 4.586 | 4.641 | 106,469 | +0.01(+0.13%) |
Jun 24, 2011 | 4.689 | 4.689 | 4.619 | 4.635 | 152,186 | -0.05(-1.16%) |
Jun 23, 2011 | 4.677 | 4.689 | 4.613 | 4.689 | 174,595 | -0.02(-0.51%) |
Jun 22, 2011 | 4.695 | 4.750 | 4.689 | 4.713 | 151,028 | +0.01(+0.13%) |
Jun 21, 2011 | 4.659 | 4.722 | 4.659 | 4.707 | 41,545 | +0.05(+1.17%) |
Jun 20, 2011 | 4.656 | 4.665 | 4.653 | 4.653 | 65,465 | -0.01(-0.26%) |
Jun 17, 2011 | 4.650 | 4.689 | 4.650 | 4.665 | 122,091 | +0.04(+0.79%) |
Jun 16, 2011 | 4.601 | 4.635 | 4.589 | 4.628 | 150,151 | +0.01(+0.26%) |
Jun 15, 2011 | 4.729 | 4.729 | 4.613 | 4.616 | 157,477 | -0.14(-2.93%) |
Jun 14, 2011 | 4.704 | 4.765 | 4.704 | 4.756 | 89,134 | +0.07(+1.55%) |
Jun 13, 2011 | 4.683 | 4.689 | 4.662 | 4.683 | 111,656 | -0.01(-0.19%) |
Jun 10, 2011 | 4.750 | 4.750 | 4.662 | 4.692 | 169,828 | -0.07(-1.53%) |
Jun 09, 2011 | 4.756 | 4.771 | 4.719 | 4.765 | 84,281 | +0.02(+0.45%) |
Jun 08, 2011 | 4.753 | 4.762 | 4.729 | 4.744 | 78,382 | -0.02(-0.38%) |
Jun 07, 2011 | 4.747 | 4.789 | 4.741 | 4.762 | 65,620 | +0.04(+0.90%) |
Jun 06, 2011 | 4.759 | 4.759 | 4.704 | 4.719 | 110,370 | -0.05(-0.95%) |
Jun 03, 2011 | 4.729 | 4.774 | 4.722 | 4.765 | 37,084 | +0.05(+1.16%) |
May 24, 2011 | 4.753 | 4.777 | 4.689 | 4.710 | 130,953 | -0.05(-1.02%) |
May 23, 2011 | 4.798 | 4.798 | 4.749 | 4.759 | 87,706 | -0.08(-1.57%) |
May 20, 2011 | 4.823 | 4.838 | 4.798 | 4.835 | 140,425 | +0.02(+0.50%) |
May 19, 2011 | 4.822 | 4.822 | 4.790 | 4.810 | 56,490 | -0.01(-0.12%) |
May 18, 2011 | 4.772 | 4.816 | 4.772 | 4.816 | 212,607 | +0.06(+1.31%) |
May 17, 2011 | 4.733 | 4.781 | 4.733 | 4.754 | 94,855 | -0.00(-0.06%) |
May 16, 2011 | 4.772 | 4.787 | 4.748 | 4.757 | 123,976 | -0.01(-0.12%) |
May 13, 2011 | 4.819 | 4.822 | 4.724 | 4.763 | 89,214 | -0.04(-0.80%) |
May 12, 2011 | 4.787 | 4.816 | 4.770 | 4.802 | 162,348 | -0.01(-0.31%) |
May 11, 2011 | 4.831 | 4.861 | 4.742 | 4.816 | 272,525 | -0.04(-0.92%) |
May 10, 2011 | 4.861 | 4.861 | 4.813 | 4.861 | 78,572 | +0.02(+0.49%) |
May 09, 2011 | 4.802 | 4.837 | 4.760 | 4.837 | 79,856 | +0.04(+0.74%) |
May 06, 2011 | 4.787 | 4.813 | 4.754 | 4.802 | 35,459 | +0.03(+0.62%) |
May 05, 2011 | 4.807 | 4.834 | 4.730 | 4.772 | 105,163 | -0.06(-1.29%) |
May 04, 2011 | 4.846 | 4.861 | 4.807 | 4.834 | 85,301 | -0.02(-0.49%) |
May 03, 2011 | 4.852 | 4.858 | 4.807 | 4.858 | 85,874 | -0.01(-0.24%) |
May 02, 2011 | 4.870 | 4.870 | 4.852 | 4.870 | 86,956 | -0.02(-0.33%) |
Apr 29, 2011 | 4.891 | 4.891 | 4.857 | 4.886 | 67,361 | -0.01(-0.16%) |
Apr 28, 2011 | 4.840 | 4.894 | 4.813 | 4.894 | 97,527 | +0.06(+1.17%) |
Apr 27, 2011 | 4.831 | 4.858 | 4.790 | 4.837 | 115,198 | +0.00(+0.06%) |
Apr 26, 2011 | 4.802 | 4.834 | 4.775 | 4.834 | 64,544 | +0.03(+0.68%) |
Apr 25, 2011 | 4.778 | 4.804 | 4.776 | 4.802 | 55,260 | +0.02(+0.37%) |
Apr 21, 2011 | 4.751 | 4.804 | 4.739 | 4.784 | 87,482 | +0.05(+1.13%) |
Apr 20, 2011 | 4.692 | 4.748 | 4.692 | 4.730 | 80,277 | +0.08(+1.72%) |
Apr 19, 2011 | 4.647 | 4.683 | 4.635 | 4.650 | 72,203 | -0.01(-0.25%) |
Apr 18, 2011 | 4.659 | 4.662 | 4.585 | 4.662 | 104,142 | -0.02(-0.38%) |
Apr 15, 2011 | 4.677 | 4.683 | 4.665 | 4.680 | 65,171 | -0.00(-0.06%) |
Apr 14, 2011 | 4.695 | 4.709 | 4.668 | 4.683 | 188,537 | -0.04(-0.82%) |
Apr 13, 2011 | 4.689 | 4.742 | 4.689 | 4.721 | 75,873 | +0.04(+0.82%) |
Apr 12, 2011 | 4.698 | 4.724 | 4.668 | 4.683 | 80,837 | -0.05(-1.00%) |
Apr 11, 2011 | 4.748 | 4.754 | 4.710 | 4.730 | 75,270 | -0.01(-0.31%) |
Apr 08, 2011 | 4.745 | 4.757 | 4.727 | 4.745 | 92,782 | +0.00(+0.06%) |
Apr 07, 2011 | 4.745 | 4.754 | 4.738 | 4.742 | 77,123 | -0.00(-0.06%) |
Apr 06, 2011 | 4.763 | 4.763 | 4.724 | 4.745 | 83,401 | +0.01(+0.25%) |
Apr 05, 2011 | 4.754 | 4.754 | 4.721 | 4.733 | 114,369 | -0.01(-0.19%) |
Apr 04, 2011 | 4.721 | 4.775 | 4.721 | 4.742 | 84,820 | +0.01(+0.31%) |
Apr 01, 2011 | 4.718 | 4.739 | 4.707 | 4.727 | 50,873 | +0.02(+0.44%) |
Mar 31, 2011 | 4.656 | 4.715 | 4.629 | 4.707 | 399,653 | +0.04(+0.95%) |
Mar 30, 2011 | 4.606 | 4.665 | 4.585 | 4.662 | 78,778 | +0.08(+1.68%) |
Mar 29, 2011 | 4.555 | 4.588 | 4.552 | 4.585 | 105,870 | +0.02(+0.52%) |
Mar 28, 2011 | 4.555 | 4.567 | 4.520 | 4.561 | 151,871 | +0.00(+0.00%) |
Mar 25, 2011 | 4.549 | 4.585 | 4.534 | 4.561 | 38,593 | +0.00(+0.07%) |
Mar 24, 2011 | 4.514 | 4.573 | 4.514 | 4.558 | 51,900 | +0.04(+0.99%) |
Mar 23, 2011 | 4.487 | 4.529 | 4.481 | 4.514 | 87,768 | +0.02(+0.46%) |
Mar 22, 2011 | 4.499 | 4.503 | 4.481 | 4.493 | 131,710 | +0.01(+0.33%) |
Mar 21, 2011 | 4.478 | 4.511 | 4.475 | 4.478 | 142,591 | +0.06(+1.34%) |
Mar 18, 2011 | 4.404 | 4.425 | 4.383 | 4.419 | 103,141 | +0.05(+1.09%) |
Mar 17, 2011 | 4.398 | 4.398 | 4.333 | 4.371 | 42,485 | +0.04(+0.89%) |
Mar 16, 2011 | 4.398 | 4.398 | 4.324 | 4.333 | 41,107 | -0.05(-1.22%) |
Mar 15, 2011 | 4.376 | 4.531 | 4.368 | 4.386 | 259,023 | -0.15(-3.21%) |
Mar 14, 2011 | 4.540 | 4.540 | 4.457 | 4.531 | 70,751 | -0.03(-0.72%) |
Mar 11, 2011 | 4.561 | 4.585 | 4.526 | 4.564 | 85,746 | -0.01(-0.13%) |
Mar 10, 2011 | 4.588 | 4.588 | 4.537 | 4.570 | 127,410 | -0.03(-0.71%) |
Mar 09, 2011 | 4.612 | 4.612 | 4.570 | 4.603 | 53,494 | -0.02(-0.45%) |
Mar 08, 2011 | 4.585 | 4.623 | 4.570 | 4.623 | 70,192 | +0.03(+0.65%) |
Mar 07, 2011 | 4.609 | 4.615 | 4.573 | 4.594 | 140,323 | -0.02(-0.39%) |
Mar 04, 2011 | 4.594 | 4.612 | 4.585 | 4.612 | 166,502 | +0.02(+0.45%) |
Mar 03, 2011 | 4.564 | 4.591 | 4.564 | 4.591 | 80,415 | +0.04(+0.85%) |
Mar 02, 2011 | 4.555 | 4.564 | 4.529 | 4.552 | 53,575 | -0.01(-0.26%) |
Mar 01, 2011 | 4.576 | 4.585 | 4.549 | 4.564 | 174,775 | -0.01(-0.13%) |
Feb 28, 2011 | 4.576 | 4.582 | 4.546 | 4.570 | 259,477 | +0.01(+0.13%) |
Feb 25, 2011 | 4.499 | 4.564 | 4.499 | 4.564 | 49,235 | +0.07(+1.52%) |
Feb 24, 2011 | 4.540 | 4.540 | 4.469 | 4.496 | 48,005 | -0.02(-0.53%) |
Feb 23, 2011 | 4.523 | 4.549 | 4.466 | 4.520 | 101,709 | -0.00(-0.07%) |
Feb 22, 2011 | 4.520 | 4.573 | 4.502 | 4.523 | 88,479 | -0.05(-1.10%) |
Feb 18, 2011 | 4.612 | 4.612 | 4.537 | 4.573 | 185,868 | -0.02(-0.39%) |
Feb 17, 2011 | 4.568 | 4.602 | 4.542 | 4.591 | 353,428 | +0.02(+0.44%) |
Feb 16, 2011 | 4.530 | 4.571 | 4.524 | 4.571 | 224,534 | +0.04(+0.83%) |
Feb 15, 2011 | 4.524 | 4.553 | 4.512 | 4.533 | 229,262 | -0.01(-0.32%) |
Feb 14, 2011 | 4.539 | 4.579 | 4.539 | 4.547 | 351,122 | -0.02(-0.38%) |
Feb 11, 2011 | 4.585 | 4.637 | 4.533 | 4.565 | 593,172 | +0.10(+2.21%) |
Feb 10, 2011 | 4.469 | 4.489 | 4.446 | 4.466 | 80,608 | -0.01(-0.13%) |
Feb 09, 2011 | 4.475 | 4.489 | 4.449 | 4.472 | 81,308 | +0.01(+0.20%) |
Feb 08, 2011 | 4.457 | 4.466 | 4.437 | 4.463 | 35,445 | +0.02(+0.46%) |
Feb 07, 2011 | 4.399 | 4.446 | 4.394 | 4.443 | 59,126 | +0.05(+1.19%) |
Feb 04, 2011 | 4.402 | 4.402 | 4.388 | 4.391 | 58,947 | +0.00(+0.07%) |
Feb 03, 2011 | 4.411 | 4.411 | 4.373 | 4.388 | 40,931 | -0.02(-0.53%) |
Feb 02, 2011 | 4.411 | 4.454 | 4.399 | 4.411 | 65,460 | -0.03(-0.59%) |
Feb 01, 2011 | 4.362 | 4.437 | 4.362 | 4.437 | 55,384 | +0.08(+1.87%) |
Jan 31, 2011 | 4.353 | 4.385 | 4.347 | 4.356 | 63,489 | +0.01(+0.20%) |
Jan 28, 2011 | 4.379 | 4.382 | 4.333 | 4.347 | 36,320 | -0.04(-0.99%) |
Jan 27, 2011 | 4.399 | 4.408 | 4.367 | 4.391 | 37,285 | +0.01(+0.13%) |
Jan 26, 2011 | 4.373 | 4.385 | 4.350 | 4.385 | 85,216 | +0.03(+0.67%) |
Jan 25, 2011 | 4.376 | 4.376 | 4.344 | 4.356 | 64,143 | -0.01(-0.13%) |
Jan 24, 2011 | 4.315 | 4.367 | 4.315 | 4.362 | 109,741 | +0.04(+1.01%) |
Jan 21, 2011 | 4.423 | 4.423 | 4.315 | 4.318 | 228,093 | +0.04(+1.02%) |
Jan 20, 2011 | 4.254 | 4.286 | 4.253 | 4.275 | 186,242 | +0.02(+0.41%) |
Jan 19, 2011 | 4.269 | 4.301 | 4.256 | 4.257 | 87,445 | -0.03(-0.74%) |
Jan 18, 2011 | 4.231 | 4.289 | 4.231 | 4.289 | 84,668 | +0.05(+1.23%) |
Jan 14, 2011 | 4.211 | 4.246 | 4.211 | 4.237 | 124,290 | +0.01(+0.21%) |
Jan 13, 2011 | 4.211 | 4.234 | 4.205 | 4.228 | 142,119 | +0.03(+0.76%) |
Jan 12, 2011 | 4.167 | 4.205 | 4.167 | 4.196 | 105,774 | +0.04(+1.05%) |
Jan 11, 2011 | 4.153 | 4.158 | 4.144 | 4.153 | 51,503 | +0.01(+0.21%) |
Jan 10, 2011 | 4.182 | 4.182 | 4.135 | 4.144 | 96,615 | -0.03(-0.76%) |
Jan 07, 2011 | 4.196 | 4.202 | 4.164 | 4.176 | 69,650 | -0.01(-0.21%) |
Jan 06, 2011 | 4.196 | 4.196 | 4.176 | 4.185 | 54,698 | -0.03(-0.62%) |
Jan 05, 2011 | 4.190 | 4.211 | 4.179 | 4.211 | 28,591 | +0.01(+0.28%) |
Jan 04, 2011 | 4.243 | 4.243 | 4.190 | 4.199 | 88,282 | -0.04(-0.96%) |