Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.469 | 4.469 | 4.318 | 4.335 | 341,892 | -0.10(-2.22%) |
Oct 28, 2011 | 4.321 | 4.434 | 4.304 | 4.434 | 383,918 | +0.06(+1.45%) |
Oct 27, 2011 | 4.311 | 4.371 | 4.300 | 4.371 | 603,664 | +0.13(+3.07%) |
Oct 26, 2011 | 4.244 | 4.254 | 4.195 | 4.240 | 344,492 | +0.05(+1.26%) |
Oct 25, 2011 | 4.233 | 4.254 | 4.181 | 4.188 | 291,658 | -0.07(-1.73%) |
Oct 24, 2011 | 4.237 | 4.276 | 4.237 | 4.261 | 224,414 | +0.03(+0.66%) |
Oct 21, 2011 | 4.258 | 4.265 | 4.226 | 4.233 | 402,958 | +0.03(+0.67%) |
Oct 20, 2011 | 4.205 | 4.230 | 4.195 | 4.205 | 510,412 | +0.02(+0.37%) |
Oct 19, 2011 | 4.227 | 4.245 | 4.190 | 4.190 | 429,295 | -0.03(-0.73%) |
Oct 18, 2011 | 4.145 | 4.234 | 4.125 | 4.221 | 321,553 | +0.08(+1.90%) |
Oct 17, 2011 | 4.179 | 4.179 | 4.128 | 4.142 | 274,471 | -0.05(-1.31%) |
Oct 14, 2011 | 4.169 | 4.197 | 4.156 | 4.197 | 340,214 | +0.09(+2.17%) |
Oct 13, 2011 | 4.087 | 4.145 | 4.070 | 4.107 | 554,442 | -0.01(-0.33%) |
Oct 12, 2011 | 4.142 | 4.179 | 4.107 | 4.121 | 685,371 | -0.01(-0.17%) |
Oct 11, 2011 | 4.135 | 4.166 | 4.125 | 4.128 | 294,075 | -0.01(-0.25%) |
Oct 10, 2011 | 4.101 | 4.186 | 4.101 | 4.138 | 329,539 | +0.08(+1.94%) |
Oct 07, 2011 | 4.090 | 4.090 | 4.042 | 4.060 | 445,607 | +0.02(+0.42%) |
Oct 06, 2011 | 3.984 | 4.050 | 3.970 | 4.042 | 241,430 | +0.06(+1.55%) |
Oct 05, 2011 | 3.909 | 4.001 | 3.888 | 3.981 | 797,285 | +0.09(+2.38%) |
Oct 04, 2011 | 3.823 | 3.919 | 3.768 | 3.888 | 615,433 | -0.00(-0.09%) |
Oct 03, 2011 | 3.964 | 3.984 | 3.868 | 3.892 | 361,480 | -0.09(-2.24%) |
Sep 30, 2011 | 4.012 | 4.032 | 3.970 | 3.981 | 129,919 | -0.06(-1.44%) |
Sep 29, 2011 | 4.083 | 4.104 | 4.001 | 4.039 | 314,261 | -0.00(-0.08%) |
Sep 28, 2011 | 4.073 | 4.083 | 4.008 | 4.042 | 568,375 | -0.02(-0.59%) |
Sep 27, 2011 | 4.053 | 4.111 | 4.049 | 4.066 | 251,518 | +0.07(+1.63%) |
Sep 26, 2011 | 3.988 | 4.008 | 3.940 | 4.001 | 315,773 | +0.04(+1.13%) |
Sep 23, 2011 | 3.943 | 3.983 | 3.916 | 3.957 | 360,478 | +0.01(+0.17%) |
Sep 22, 2011 | 3.837 | 4.128 | 3.837 | 3.950 | 433,359 | -0.11(-2.70%) |
Sep 21, 2011 | 4.149 | 4.162 | 4.060 | 4.060 | 268,706 | -0.09(-2.23%) |
Sep 20, 2011 | 4.169 | 4.190 | 4.145 | 4.152 | 415,418 | -0.00(-0.00%) |
Sep 19, 2011 | 4.142 | 4.166 | 4.101 | 4.152 | 377,926 | -0.03(-0.74%) |
Sep 16, 2011 | 4.197 | 4.210 | 4.162 | 4.183 | 453,611 | +0.00(+0.00%) |
Sep 15, 2011 | 4.169 | 4.203 | 4.152 | 4.183 | 317,872 | +0.05(+1.24%) |
Sep 14, 2011 | 4.090 | 4.183 | 4.057 | 4.131 | 440,315 | +0.05(+1.17%) |
Sep 13, 2011 | 4.032 | 4.083 | 4.015 | 4.083 | 289,592 | +0.05(+1.36%) |
Sep 12, 2011 | 3.943 | 4.029 | 3.943 | 4.029 | 463,924 | +0.02(+0.60%) |
Sep 09, 2011 | 4.036 | 4.036 | 3.964 | 4.005 | 476,844 | -0.05(-1.18%) |
Sep 08, 2011 | 4.042 | 4.090 | 4.042 | 4.053 | 313,621 | -0.03(-0.84%) |
Sep 07, 2011 | 4.053 | 4.091 | 4.022 | 4.087 | 339,122 | +0.10(+2.40%) |
Sep 06, 2011 | 3.933 | 4.005 | 3.888 | 3.991 | 353,210 | -0.03(-0.85%) |
Sep 02, 2011 | 4.046 | 4.056 | 4.012 | 4.025 | 220,737 | -0.09(-2.25%) |
Sep 01, 2011 | 4.162 | 4.173 | 4.111 | 4.118 | 197,997 | -0.03(-0.66%) |
Aug 31, 2011 | 4.186 | 4.200 | 4.138 | 4.145 | 352,337 | -0.01(-0.25%) |
Aug 30, 2011 | 4.135 | 4.176 | 4.111 | 4.155 | 302,138 | -0.00(-0.00%) |
Aug 29, 2011 | 4.125 | 4.162 | 4.125 | 4.155 | 171,661 | +0.08(+1.85%) |
Aug 26, 2011 | 4.018 | 4.090 | 3.974 | 4.080 | 205,820 | +0.05(+1.19%) |
Aug 25, 2011 | 4.101 | 4.101 | 4.008 | 4.032 | 290,041 | -0.04(-0.93%) |
Aug 24, 2011 | 4.032 | 4.073 | 4.012 | 4.070 | 445,960 | +0.05(+1.28%) |
Aug 23, 2011 | 3.929 | 4.018 | 3.905 | 4.018 | 317,197 | +0.11(+2.80%) |
Aug 22, 2011 | 3.991 | 3.998 | 3.892 | 3.909 | 351,511 | -0.01(-0.35%) |
Aug 19, 2011 | 3.953 | 4.090 | 3.919 | 3.922 | 409,358 | -0.10(-2.55%) |
Aug 18, 2011 | 4.049 | 4.060 | 3.991 | 4.025 | 309,310 | -0.15(-3.53%) |
Aug 17, 2011 | 4.200 | 4.207 | 4.138 | 4.173 | 264,885 | -0.01(-0.16%) |
Aug 16, 2011 | 4.155 | 4.186 | 4.142 | 4.179 | 243,564 | -0.01(-0.16%) |
Aug 15, 2011 | 4.114 | 4.186 | 4.114 | 4.186 | 381,227 | +0.11(+2.78%) |
Aug 12, 2011 | 4.080 | 4.097 | 4.042 | 4.073 | 359,267 | +0.06(+1.45%) |
Aug 11, 2011 | 3.919 | 4.060 | 3.861 | 4.015 | 484,197 | +0.13(+3.35%) |
Aug 10, 2011 | 3.885 | 3.958 | 3.840 | 3.885 | 726,860 | -0.05(-1.39%) |
Aug 09, 2011 | 4.001 | 3.940 | 3.690 | 3.940 | 1,076,617 | +0.18(+4.93%) |
Aug 08, 2011 | 4.001 | 4.022 | 3.621 | 3.755 | 1,497,710 | -0.36(-8.67%) |
Aug 05, 2011 | 4.200 | 4.221 | 4.015 | 4.111 | 582,976 | -0.08(-1.80%) |
Aug 04, 2011 | 4.347 | 4.354 | 4.173 | 4.186 | 469,582 | -0.19(-4.38%) |
Aug 03, 2011 | 4.388 | 4.406 | 4.313 | 4.378 | 310,562 | -0.01(-0.16%) |
Aug 02, 2011 | 4.440 | 4.453 | 4.385 | 4.385 | 366,620 | -0.06(-1.31%) |
Aug 01, 2011 | 4.519 | 4.522 | 4.416 | 4.443 | 426,674 | -0.01(-0.23%) |
Jul 29, 2011 | 4.450 | 4.471 | 4.406 | 4.453 | 442,513 | -0.03(-0.69%) |
Jul 28, 2011 | 4.495 | 4.512 | 4.471 | 4.484 | 434,395 | -0.02(-0.38%) |
Jul 27, 2011 | 4.553 | 4.553 | 4.489 | 4.501 | 475,942 | -0.08(-1.65%) |
Jul 26, 2011 | 4.567 | 4.590 | 4.556 | 4.577 | 177,815 | -0.00(-0.07%) |
Jul 25, 2011 | 4.590 | 4.611 | 4.573 | 4.580 | 316,774 | -0.04(-0.96%) |
Jul 22, 2011 | 4.625 | 4.632 | 4.625 | 4.625 | 216,180 | -0.02(-0.44%) |
Jul 21, 2011 | 4.642 | 4.659 | 4.625 | 4.645 | 270,746 | +0.03(+0.59%) |
Jul 20, 2011 | 4.642 | 4.659 | 4.604 | 4.618 | 408,418 | +0.00(+0.10%) |
Jul 19, 2011 | 4.613 | 4.630 | 4.596 | 4.613 | 442,076 | +0.02(+0.51%) |
Jul 18, 2011 | 4.596 | 4.598 | 4.566 | 4.590 | 556,740 | -0.01(-0.15%) |
Jul 15, 2011 | 4.610 | 4.610 | 4.576 | 4.596 | 125,233 | +0.00(+0.07%) |
Jul 14, 2011 | 4.613 | 4.633 | 4.593 | 4.593 | 270,565 | -0.01(-0.15%) |
Jul 13, 2011 | 4.616 | 4.643 | 4.600 | 4.600 | 196,543 | -0.01(-0.22%) |
Jul 12, 2011 | 4.593 | 4.637 | 4.593 | 4.610 | 291,543 | +0.03(+0.58%) |
Jul 11, 2011 | 4.606 | 4.613 | 4.563 | 4.583 | 329,140 | -0.04(-0.94%) |
Jul 08, 2011 | 4.616 | 4.630 | 4.599 | 4.626 | 153,707 | -0.03(-0.72%) |
Jul 07, 2011 | 4.640 | 4.667 | 4.637 | 4.660 | 366,115 | +0.06(+1.38%) |
Jul 06, 2011 | 4.620 | 4.620 | 4.590 | 4.596 | 413,964 | -0.00(-0.07%) |
Jul 05, 2011 | 4.620 | 4.620 | 4.566 | 4.600 | 260,586 | -0.01(-0.22%) |
Jul 01, 2011 | 4.590 | 4.620 | 4.566 | 4.610 | 251,851 | +0.00(+0.07%) |
Jun 30, 2011 | 4.543 | 4.606 | 4.541 | 4.606 | 242,351 | +0.08(+1.77%) |
Jun 29, 2011 | 4.533 | 4.546 | 4.526 | 4.526 | 199,503 | +0.01(+0.30%) |
Jun 28, 2011 | 4.496 | 4.516 | 4.483 | 4.513 | 236,415 | +0.05(+1.20%) |
Jun 27, 2011 | 4.449 | 4.479 | 4.429 | 4.459 | 114,929 | +0.02(+0.53%) |
Jun 24, 2011 | 4.476 | 4.476 | 4.429 | 4.436 | 326,061 | -0.04(-0.90%) |
Jun 23, 2011 | 4.429 | 4.476 | 4.416 | 4.476 | 320,277 | +0.00(+0.00%) |
Jun 22, 2011 | 4.473 | 4.489 | 4.453 | 4.476 | 358,770 | +0.01(+0.15%) |
Jun 21, 2011 | 4.409 | 4.483 | 4.409 | 4.469 | 346,795 | +0.08(+1.83%) |
Jun 20, 2011 | 4.392 | 4.406 | 4.380 | 4.389 | 403,254 | +0.01(+0.31%) |
Jun 17, 2011 | 4.426 | 4.429 | 4.372 | 4.376 | 343,862 | -0.01(-0.23%) |
Jun 16, 2011 | 4.406 | 4.426 | 4.369 | 4.386 | 232,218 | -0.01(-0.15%) |
Jun 15, 2011 | 4.439 | 4.449 | 4.379 | 4.392 | 189,566 | -0.06(-1.43%) |
Jun 14, 2011 | 4.429 | 4.486 | 4.429 | 4.456 | 189,832 | +0.04(+0.99%) |
Jun 13, 2011 | 4.439 | 4.453 | 4.409 | 4.412 | 254,300 | -0.03(-0.60%) |
Jun 10, 2011 | 4.489 | 4.493 | 4.432 | 4.439 | 367,499 | -0.06(-1.41%) |
Jun 09, 2011 | 4.483 | 4.513 | 4.479 | 4.503 | 270,011 | +0.02(+0.45%) |
Jun 08, 2011 | 4.503 | 4.516 | 4.483 | 4.483 | 250,446 | -0.03(-0.74%) |
Jun 07, 2011 | 4.506 | 4.533 | 4.506 | 4.516 | 230,902 | +0.02(+0.37%) |
Jun 06, 2011 | 4.519 | 4.536 | 4.499 | 4.499 | 221,567 | -0.04(-0.88%) |
Jun 03, 2011 | 4.516 | 4.543 | 4.513 | 4.540 | 243,009 | +0.00(+0.07%) |
May 24, 2011 | 4.546 | 4.560 | 4.526 | 4.536 | 249,603 | -0.00(-0.07%) |
May 23, 2011 | 4.553 | 4.553 | 4.533 | 4.540 | 163,263 | -0.03(-0.66%) |
May 20, 2011 | 4.583 | 4.586 | 4.563 | 4.570 | 289,487 | -0.02(-0.44%) |
May 19, 2011 | 4.590 | 4.593 | 4.566 | 4.590 | 373,080 | +0.02(+0.37%) |
May 18, 2011 | 4.540 | 4.576 | 4.533 | 4.573 | 342,804 | +0.05(+1.03%) |
May 17, 2011 | 4.529 | 4.536 | 4.519 | 4.526 | 261,749 | +0.00(+0.00%) |
May 16, 2011 | 4.536 | 4.566 | 4.523 | 4.526 | 307,342 | -0.01(-0.15%) |
May 13, 2011 | 4.570 | 4.573 | 4.519 | 4.533 | 290,309 | -0.03(-0.66%) |
May 12, 2011 | 4.526 | 4.563 | 4.506 | 4.563 | 310,920 | +0.02(+0.52%) |
May 11, 2011 | 4.566 | 4.576 | 4.516 | 4.540 | 288,728 | -0.03(-0.73%) |
May 10, 2011 | 4.543 | 4.576 | 4.523 | 4.573 | 246,106 | +0.04(+0.96%) |
May 09, 2011 | 4.506 | 4.529 | 4.499 | 4.529 | 271,425 | +0.03(+0.67%) |
May 06, 2011 | 4.513 | 4.543 | 4.496 | 4.499 | 207,125 | +0.01(+0.15%) |
May 05, 2011 | 4.499 | 4.526 | 4.483 | 4.493 | 189,680 | -0.02(-0.52%) |
May 04, 2011 | 4.543 | 4.550 | 4.499 | 4.516 | 181,065 | -0.02(-0.37%) |
May 03, 2011 | 4.560 | 4.563 | 4.533 | 4.533 | 338,437 | -0.03(-0.59%) |
May 02, 2011 | 4.556 | 4.560 | 4.553 | 4.560 | 301,988 | -0.01(-0.15%) |
Apr 29, 2011 | 4.580 | 4.580 | 4.540 | 4.566 | 399,161 | +0.02(+0.37%) |
Apr 28, 2011 | 4.543 | 4.550 | 4.523 | 4.550 | 424,819 | +0.01(+0.15%) |
Apr 27, 2011 | 4.533 | 4.546 | 4.523 | 4.543 | 400,516 | +0.01(+0.30%) |
Apr 26, 2011 | 4.526 | 4.535 | 4.513 | 4.529 | 299,014 | +0.03(+0.59%) |
Apr 25, 2011 | 4.523 | 4.533 | 4.479 | 4.503 | 550,056 | -0.02(-0.52%) |
Apr 21, 2011 | 4.540 | 4.543 | 4.519 | 4.526 | 426,170 | -0.01(-0.15%) |
Apr 20, 2011 | 4.516 | 4.550 | 4.516 | 4.533 | 271,736 | +0.05(+1.04%) |
Apr 19, 2011 | 4.479 | 4.499 | 4.474 | 4.486 | 308,284 | +0.01(+0.33%) |
Apr 18, 2011 | 4.481 | 4.488 | 4.448 | 4.471 | 360,746 | -0.03(-0.72%) |
Apr 15, 2011 | 4.497 | 4.514 | 4.497 | 4.504 | 378,556 | +0.01(+0.28%) |
Apr 14, 2011 | 4.501 | 4.504 | 4.484 | 4.491 | 277,022 | -0.02(-0.36%) |
Apr 13, 2011 | 4.517 | 4.520 | 4.479 | 4.507 | 166,673 | +0.01(+0.15%) |
Apr 12, 2011 | 4.507 | 4.507 | 4.468 | 4.501 | 289,288 | -0.02(-0.43%) |
Apr 11, 2011 | 4.517 | 4.527 | 4.494 | 4.520 | 349,684 | +0.01(+0.14%) |
Apr 08, 2011 | 4.520 | 4.527 | 4.501 | 4.514 | 172,340 | -0.00(-0.05%) |
Apr 07, 2011 | 4.517 | 4.530 | 4.504 | 4.516 | 206,693 | -0.00(-0.09%) |
Apr 06, 2011 | 4.520 | 4.546 | 4.514 | 4.520 | 336,635 | +0.00(+0.00%) |
Apr 05, 2011 | 4.520 | 4.530 | 4.504 | 4.520 | 278,385 | +0.00(+0.00%) |
Apr 04, 2011 | 4.520 | 4.527 | 4.504 | 4.520 | 202,927 | -0.01(-0.14%) |
Apr 01, 2011 | 4.524 | 4.546 | 4.510 | 4.527 | 325,171 | +0.01(+0.14%) |
Mar 31, 2011 | 4.497 | 4.520 | 4.476 | 4.520 | 232,360 | +0.03(+0.58%) |
Mar 30, 2011 | 4.494 | 4.510 | 4.481 | 4.494 | 312,266 | +0.01(+0.22%) |
Mar 29, 2011 | 4.468 | 4.491 | 4.455 | 4.484 | 267,157 | +0.01(+0.22%) |
Mar 28, 2011 | 4.481 | 4.488 | 4.461 | 4.475 | 226,053 | +0.01(+0.22%) |
Mar 25, 2011 | 4.465 | 4.475 | 4.439 | 4.465 | 188,020 | +0.01(+0.29%) |
Mar 24, 2011 | 4.426 | 4.461 | 4.412 | 4.452 | 235,847 | +0.04(+0.81%) |
Mar 23, 2011 | 4.439 | 4.439 | 4.387 | 4.416 | 389,842 | -0.02(-0.37%) |
Mar 22, 2011 | 4.435 | 4.445 | 4.419 | 4.432 | 402,059 | -0.02(-0.44%) |
Mar 21, 2011 | 4.430 | 4.452 | 4.430 | 4.452 | 429,697 | +0.09(+2.02%) |
Mar 18, 2011 | 4.380 | 4.409 | 4.347 | 4.363 | 462,228 | +0.02(+0.38%) |
Mar 17, 2011 | 4.324 | 4.366 | 4.321 | 4.347 | 436,718 | +0.04(+0.91%) |
Mar 16, 2011 | 4.399 | 4.403 | 4.279 | 4.308 | 663,341 | -0.09(-2.15%) |
Mar 15, 2011 | 4.370 | 4.406 | 4.367 | 4.403 | 337,299 | -0.04(-0.81%) |
Mar 14, 2011 | 4.452 | 4.465 | 4.419 | 4.439 | 158,985 | -0.01(-0.29%) |
Mar 11, 2011 | 4.429 | 4.469 | 4.427 | 4.452 | 292,153 | +0.01(+0.15%) |
Mar 10, 2011 | 4.475 | 4.481 | 4.439 | 4.445 | 338,744 | -0.04(-0.80%) |
Mar 09, 2011 | 4.497 | 4.507 | 4.471 | 4.481 | 410,855 | -0.03(-0.58%) |
Mar 08, 2011 | 4.468 | 4.510 | 4.468 | 4.507 | 200,704 | +0.04(+0.80%) |
Mar 07, 2011 | 4.488 | 4.502 | 4.468 | 4.471 | 182,083 | -0.03(-0.58%) |
Mar 04, 2011 | 4.514 | 4.518 | 4.475 | 4.497 | 200,166 | -0.02(-0.43%) |
Mar 03, 2011 | 4.497 | 4.556 | 4.497 | 4.517 | 420,331 | +0.03(+0.66%) |
Mar 02, 2011 | 4.455 | 4.488 | 4.449 | 4.488 | 275,540 | +0.01(+0.29%) |
Mar 01, 2011 | 4.510 | 4.530 | 4.468 | 4.475 | 269,686 | -0.02(-0.51%) |
Feb 28, 2011 | 4.488 | 4.543 | 4.488 | 4.497 | 623,978 | +0.01(+0.29%) |
Feb 25, 2011 | 4.461 | 4.501 | 4.461 | 4.484 | 247,669 | +0.02(+0.51%) |
Feb 24, 2011 | 4.465 | 4.481 | 4.442 | 4.461 | 245,400 | -0.02(-0.36%) |
Feb 23, 2011 | 4.510 | 4.530 | 4.439 | 4.478 | 346,368 | -0.04(-0.94%) |
Feb 22, 2011 | 4.586 | 4.586 | 4.510 | 4.520 | 532,217 | -0.08(-1.77%) |
Feb 18, 2011 | 4.612 | 4.615 | 4.586 | 4.602 | 362,577 | -0.02(-0.35%) |
Feb 17, 2011 | 4.622 | 4.625 | 4.605 | 4.618 | 235,468 | -0.00(-0.07%) |
Feb 16, 2011 | 4.612 | 4.625 | 4.602 | 4.622 | 270,727 | +0.02(+0.43%) |
Feb 15, 2011 | 4.625 | 4.625 | 4.595 | 4.602 | 131,469 | -0.02(-0.49%) |
Feb 14, 2011 | 4.622 | 4.628 | 4.608 | 4.625 | 164,943 | +0.00(+0.07%) |
Feb 11, 2011 | 4.602 | 4.638 | 4.595 | 4.622 | 340,933 | +0.02(+0.43%) |
Feb 10, 2011 | 4.608 | 4.615 | 4.586 | 4.602 | 293,944 | -0.01(-0.28%) |
Feb 09, 2011 | 4.622 | 4.632 | 4.605 | 4.615 | 234,344 | -0.03(-0.70%) |
Feb 08, 2011 | 4.631 | 4.648 | 4.625 | 4.648 | 196,516 | +0.01(+0.21%) |
Feb 07, 2011 | 4.612 | 4.654 | 4.612 | 4.638 | 151,875 | +0.02(+0.42%) |
Feb 04, 2011 | 4.615 | 4.622 | 4.602 | 4.618 | 213,368 | -0.01(-0.14%) |
Feb 03, 2011 | 4.625 | 4.626 | 4.605 | 4.625 | 179,483 | +0.00(+0.00%) |
Feb 02, 2011 | 4.625 | 4.635 | 4.612 | 4.625 | 180,460 | -0.01(-0.21%) |
Feb 01, 2011 | 4.638 | 4.648 | 4.623 | 4.635 | 534,413 | +0.03(+0.57%) |
Jan 31, 2011 | 4.595 | 4.610 | 4.579 | 4.608 | 236,668 | +0.05(+1.15%) |
Jan 28, 2011 | 4.589 | 4.644 | 4.537 | 4.556 | 597,326 | -0.04(-0.92%) |
Jan 27, 2011 | 4.605 | 4.622 | 4.599 | 4.599 | 234,549 | -0.01(-0.28%) |
Jan 26, 2011 | 4.625 | 4.644 | 4.612 | 4.612 | 246,490 | +0.00(+0.00%) |
Jan 25, 2011 | 4.618 | 4.622 | 4.589 | 4.612 | 256,517 | -0.01(-0.14%) |
Jan 24, 2011 | 4.592 | 4.638 | 4.592 | 4.618 | 292,481 | +0.00(+0.00%) |
Jan 21, 2011 | 4.608 | 4.638 | 4.608 | 4.618 | 197,085 | +0.02(+0.50%) |
Jan 20, 2011 | 4.638 | 4.644 | 4.589 | 4.595 | 320,361 | -0.03(-0.68%) |
Jan 19, 2011 | 4.668 | 4.668 | 4.624 | 4.627 | 331,798 | -0.05(-0.98%) |
Jan 18, 2011 | 4.687 | 4.687 | 4.662 | 4.672 | 352,884 | -0.01(-0.25%) |
Jan 14, 2011 | 4.678 | 4.694 | 4.659 | 4.684 | 327,717 | +0.02(+0.48%) |
Jan 13, 2011 | 4.697 | 4.697 | 4.659 | 4.662 | 214,371 | -0.03(-0.55%) |
Jan 12, 2011 | 4.652 | 4.694 | 4.652 | 4.687 | 608,727 | +0.04(+0.89%) |
Jan 11, 2011 | 4.662 | 4.675 | 4.646 | 4.646 | 237,531 | -0.02(-0.41%) |
Jan 10, 2011 | 4.636 | 4.678 | 4.630 | 4.665 | 324,632 | +0.00(+0.00%) |
Jan 07, 2011 | 4.662 | 4.694 | 4.620 | 4.665 | 334,585 | +0.01(+0.27%) |
Jan 06, 2011 | 4.732 | 4.732 | 4.627 | 4.652 | 386,413 | -0.08(-1.69%) |
Jan 05, 2011 | 4.652 | 4.732 | 4.643 | 4.732 | 453,803 | +0.06(+1.30%) |
Jan 04, 2011 | 4.640 | 4.671 | 4.630 | 4.671 | 255,579 | +0.01(+0.21%) |
Jan 03, 2011 | 4.614 | 4.662 | 4.614 | 4.662 | 262,735 | +0.06(+1.32%) |
Dec 31, 2010 | 4.566 | 4.636 | 4.550 | 4.601 | 303,962 | +0.05(+1.05%) |
Dec 30, 2010 | 4.550 | 4.560 | 4.534 | 4.553 | 247,768 | +0.00(+0.07%) |
Dec 29, 2010 | 4.547 | 4.553 | 4.521 | 4.550 | 268,241 | +0.02(+0.42%) |
Dec 28, 2010 | 4.534 | 4.566 | 4.518 | 4.531 | 259,707 | +0.01(+0.24%) |
Dec 27, 2010 | 4.486 | 4.528 | 4.486 | 4.520 | 203,250 | +0.01(+0.18%) |
Dec 23, 2010 | 4.509 | 4.531 | 4.502 | 4.512 | 300,417 | +0.01(+0.14%) |
Dec 22, 2010 | 4.458 | 4.509 | 4.454 | 4.505 | 585,680 | +0.02(+0.43%) |
Dec 21, 2010 | 4.493 | 4.534 | 4.461 | 4.486 | 714,857 | -0.00(-0.07%) |
Dec 20, 2010 | 4.499 | 4.528 | 4.477 | 4.489 | 293,640 | -0.01(-0.14%) |
Dec 17, 2010 | 4.499 | 4.537 | 4.496 | 4.496 | 421,201 | -0.01(-0.14%) |
Dec 16, 2010 | 4.419 | 4.569 | 4.419 | 4.502 | 833,236 | +0.04(+1.00%) |
Dec 15, 2010 | 4.662 | 4.707 | 4.426 | 4.458 | 1,686,460 | -0.30(-6.31%) |
Dec 14, 2010 | 4.758 | 4.790 | 4.742 | 4.758 | 206,557 | +0.01(+0.13%) |
Dec 13, 2010 | 4.828 | 4.828 | 4.742 | 4.751 | 237,092 | -0.05(-1.00%) |
Dec 10, 2010 | 4.834 | 4.834 | 4.745 | 4.799 | 308,134 | -0.02(-0.33%) |
Dec 09, 2010 | 4.764 | 4.815 | 4.738 | 4.815 | 231,148 | +0.03(+0.67%) |
Dec 08, 2010 | 4.767 | 4.783 | 4.751 | 4.783 | 167,281 | -0.01(-0.13%) |
Dec 07, 2010 | 4.774 | 4.822 | 4.757 | 4.790 | 243,728 | +0.03(+0.66%) |
Dec 06, 2010 | 4.774 | 4.783 | 4.742 | 4.758 | 172,126 | -0.03(-0.53%) |
Dec 03, 2010 | 4.742 | 4.783 | 4.736 | 4.783 | 143,357 | +0.01(+0.27%) |
Dec 02, 2010 | 4.761 | 4.780 | 4.745 | 4.770 | 195,455 | +0.03(+0.54%) |
Dec 01, 2010 | 4.726 | 4.756 | 4.726 | 4.745 | 270,887 | +0.03(+0.68%) |
Nov 30, 2010 | 4.684 | 4.726 | 4.684 | 4.713 | 190,049 | +0.00(+0.00%) |
Nov 29, 2010 | 4.707 | 4.716 | 4.646 | 4.713 | 267,114 | -0.01(-0.27%) |
Nov 26, 2010 | 4.694 | 4.761 | 4.684 | 4.726 | 105,860 | -0.01(-0.20%) |
Nov 24, 2010 | 4.710 | 4.735 | 4.735 | 4.735 | 169,890 | +0.03(+0.61%) |
Nov 23, 2010 | 4.716 | 4.738 | 4.694 | 4.707 | 116,051 | -0.03(-0.54%) |
Nov 22, 2010 | 4.738 | 4.751 | 4.719 | 4.732 | 151,738 | -0.01(-0.27%) |
Nov 19, 2010 | 4.777 | 4.777 | 4.729 | 4.745 | 157,307 | -0.03(-0.53%) |
Nov 18, 2010 | 4.767 | 4.802 | 4.745 | 4.770 | 182,705 | +0.06(+1.29%) |
Nov 17, 2010 | 4.601 | 4.723 | 4.601 | 4.710 | 208,693 | +0.07(+1.44%) |
Nov 16, 2010 | 4.703 | 4.707 | 4.592 | 4.643 | 289,412 | -0.10(-2.02%) |
Nov 15, 2010 | 4.738 | 4.777 | 4.710 | 4.738 | 178,863 | +0.04(+0.82%) |
Nov 12, 2010 | 4.748 | 4.822 | 4.659 | 4.700 | 511,907 | -0.06(-1.34%) |
Nov 11, 2010 | 4.802 | 4.802 | 4.758 | 4.764 | 329,562 | -0.05(-1.00%) |
Nov 10, 2010 | 4.853 | 4.892 | 4.806 | 4.812 | 562,523 | -0.05(-1.12%) |
Nov 09, 2010 | 4.930 | 4.930 | 4.832 | 4.866 | 425,291 | -0.06(-1.23%) |
Nov 08, 2010 | 4.920 | 4.932 | 4.885 | 4.927 | 275,641 | -0.01(-0.13%) |
Nov 05, 2010 | 4.892 | 4.933 | 4.885 | 4.933 | 280,067 | +0.03(+0.59%) |
Nov 04, 2010 | 4.927 | 4.930 | 4.881 | 4.905 | 472,954 | +0.00(+0.00%) |
Nov 03, 2010 | 4.885 | 4.905 | 4.867 | 4.905 | 223,353 | +0.02(+0.33%) |
Nov 02, 2010 | 4.911 | 4.917 | 4.869 | 4.889 | 308,563 | -0.00(-0.07%) |