Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.813 | 4.888 | 4.777 | 4.858 | 766,206 | +0.05(+1.00%) |
Apr 27, 2012 | 4.804 | 4.822 | 4.792 | 4.810 | 437,702 | +0.01(+0.13%) |
Apr 26, 2012 | 4.798 | 4.807 | 4.740 | 4.804 | 156,125 | +0.00(+0.00%) |
Apr 25, 2012 | 4.813 | 4.813 | 4.777 | 4.804 | 254,284 | +0.00(+0.06%) |
Apr 24, 2012 | 4.756 | 4.804 | 4.747 | 4.801 | 489,635 | +0.05(+0.95%) |
Apr 23, 2012 | 4.689 | 4.798 | 4.686 | 4.756 | 287,978 | -0.00(-0.06%) |
Apr 20, 2012 | 4.786 | 4.801 | 4.750 | 4.759 | 411,146 | +0.02(+0.38%) |
Apr 19, 2012 | 4.768 | 4.783 | 4.689 | 4.740 | 219,427 | -0.01(-0.25%) |
Apr 18, 2012 | 4.734 | 4.780 | 4.733 | 4.753 | 243,463 | -0.01(-0.19%) |
Apr 17, 2012 | 4.789 | 4.801 | 4.716 | 4.762 | 356,796 | +0.00(+0.00%) |
Apr 16, 2012 | 4.722 | 4.780 | 4.677 | 4.762 | 233,004 | +0.07(+1.41%) |
Apr 13, 2012 | 4.759 | 4.777 | 4.641 | 4.695 | 378,670 | -0.06(-1.33%) |
Apr 12, 2012 | 4.704 | 4.768 | 4.696 | 4.759 | 312,765 | +0.07(+1.54%) |
Apr 11, 2012 | 4.689 | 4.689 | 4.653 | 4.686 | 198,871 | +0.04(+0.84%) |
Apr 10, 2012 | 4.698 | 4.698 | 4.602 | 4.647 | 330,824 | -0.05(-1.09%) |
Apr 09, 2012 | 4.650 | 4.740 | 4.650 | 4.698 | 443,380 | -0.01(-0.19%) |
Apr 05, 2012 | 4.674 | 4.740 | 4.674 | 4.707 | 181,492 | +0.01(+0.13%) |
Apr 04, 2012 | 4.659 | 4.732 | 4.638 | 4.701 | 353,997 | +0.01(+0.26%) |
Apr 03, 2012 | 4.753 | 4.753 | 4.668 | 4.689 | 578,395 | -0.06(-1.27%) |
Apr 02, 2012 | 4.719 | 4.756 | 4.653 | 4.750 | 529,662 | +0.04(+0.77%) |
Mar 30, 2012 | 4.722 | 4.747 | 4.680 | 4.713 | 429,401 | +0.00(+0.00%) |
Mar 29, 2012 | 4.686 | 4.725 | 4.593 | 4.713 | 390,451 | -0.01(-0.25%) |
Mar 28, 2012 | 4.725 | 4.771 | 4.698 | 4.725 | 324,937 | -0.13(-2.61%) |
Mar 27, 2012 | 4.870 | 4.909 | 4.852 | 4.852 | 623,295 | -0.02(-0.31%) |
Mar 26, 2012 | 4.894 | 4.894 | 4.846 | 4.867 | 483,543 | -0.00(-0.06%) |
Mar 23, 2012 | 4.876 | 4.882 | 4.819 | 4.870 | 509,146 | +0.02(+0.37%) |
Mar 22, 2012 | 4.765 | 4.855 | 4.759 | 4.852 | 633,927 | +0.07(+1.38%) |
Mar 21, 2012 | 4.810 | 4.837 | 4.740 | 4.786 | 568,009 | +0.00(+0.00%) |
Mar 20, 2012 | 4.780 | 4.877 | 4.756 | 4.786 | 440,923 | -0.01(-0.19%) |
Mar 19, 2012 | 4.707 | 4.828 | 4.707 | 4.795 | 760,402 | +0.09(+1.92%) |
Mar 16, 2012 | 4.750 | 4.801 | 4.704 | 4.704 | 852,382 | -0.04(-0.89%) |
Mar 15, 2012 | 4.740 | 4.776 | 4.680 | 4.747 | 527,095 | +0.02(+0.45%) |
Mar 14, 2012 | 4.759 | 4.798 | 4.707 | 4.725 | 443,486 | -0.02(-0.51%) |
Mar 13, 2012 | 4.737 | 4.756 | 4.695 | 4.750 | 524,174 | +0.05(+1.09%) |
Mar 12, 2012 | 4.668 | 4.737 | 4.653 | 4.698 | 631,566 | +0.05(+0.97%) |
Mar 09, 2012 | 4.605 | 4.680 | 4.587 | 4.653 | 452,481 | +0.05(+1.11%) |
Mar 08, 2012 | 4.644 | 4.653 | 4.572 | 4.602 | 423,866 | -0.02(-0.52%) |
Mar 07, 2012 | 4.554 | 4.638 | 4.533 | 4.626 | 401,693 | +0.10(+2.13%) |
Mar 06, 2012 | 4.563 | 4.605 | 4.518 | 4.530 | 341,665 | -0.05(-1.18%) |
Mar 05, 2012 | 4.469 | 4.593 | 4.469 | 4.584 | 447,461 | +0.12(+2.77%) |
Mar 02, 2012 | 4.518 | 4.545 | 4.454 | 4.460 | 357,214 | -0.05(-1.07%) |
Mar 01, 2012 | 4.512 | 4.584 | 4.506 | 4.509 | 328,261 | +0.01(+0.13%) |
Feb 29, 2012 | 4.572 | 4.629 | 4.497 | 4.503 | 429,006 | -0.07(-1.45%) |
Feb 28, 2012 | 4.596 | 4.596 | 4.542 | 4.569 | 389,378 | +0.01(+0.20%) |
Feb 27, 2012 | 4.497 | 4.569 | 4.463 | 4.560 | 159,299 | +0.05(+1.14%) |
Feb 24, 2012 | 4.563 | 4.593 | 4.494 | 4.509 | 229,454 | -0.04(-0.93%) |
Feb 23, 2012 | 4.503 | 4.581 | 4.481 | 4.551 | 428,130 | +0.06(+1.27%) |
Feb 22, 2012 | 4.590 | 4.590 | 4.494 | 4.494 | 178,261 | -0.09(-1.97%) |
Feb 21, 2012 | 4.539 | 4.593 | 4.503 | 4.584 | 479,299 | +0.08(+1.67%) |
Feb 17, 2012 | 4.536 | 4.551 | 4.497 | 4.509 | 363,091 | -0.01(-0.20%) |
Feb 16, 2012 | 4.484 | 4.542 | 4.478 | 4.518 | 361,856 | +0.04(+0.94%) |
Feb 15, 2012 | 4.563 | 4.578 | 4.469 | 4.475 | 263,282 | -0.07(-1.52%) |
Feb 14, 2012 | 4.533 | 4.548 | 4.487 | 4.545 | 167,567 | -0.01(-0.13%) |
Feb 13, 2012 | 4.548 | 4.578 | 4.518 | 4.551 | 205,189 | +0.05(+1.00%) |
Feb 10, 2012 | 4.454 | 4.521 | 4.442 | 4.506 | 261,197 | +0.01(+0.27%) |
Feb 09, 2012 | 4.530 | 4.548 | 4.487 | 4.494 | 146,263 | -0.03(-0.60%) |
Feb 08, 2012 | 4.524 | 4.584 | 4.496 | 4.521 | 260,367 | +0.01(+0.27%) |
Feb 07, 2012 | 4.551 | 4.593 | 4.491 | 4.509 | 278,433 | -0.05(-1.12%) |
Feb 06, 2012 | 4.599 | 4.629 | 4.515 | 4.560 | 209,572 | -0.05(-1.17%) |
Feb 03, 2012 | 4.575 | 4.626 | 4.548 | 4.614 | 389,727 | +0.08(+1.79%) |
Feb 02, 2012 | 4.527 | 4.548 | 4.488 | 4.533 | 275,932 | +0.02(+0.33%) |
Feb 01, 2012 | 4.472 | 4.545 | 4.448 | 4.518 | 525,850 | +0.08(+1.90%) |
Jan 31, 2012 | 4.382 | 4.442 | 4.354 | 4.433 | 203,715 | +0.07(+1.66%) |
Jan 30, 2012 | 4.436 | 4.466 | 4.310 | 4.361 | 304,235 | -0.09(-2.10%) |
Jan 27, 2012 | 4.478 | 4.487 | 4.442 | 4.454 | 283,473 | -0.03(-0.67%) |
Jan 26, 2012 | 4.491 | 4.506 | 4.370 | 4.484 | 506,785 | -0.02(-0.53%) |
Jan 25, 2012 | 4.475 | 4.518 | 4.419 | 4.509 | 571,309 | +0.04(+0.88%) |
Jan 24, 2012 | 4.424 | 4.487 | 4.406 | 4.469 | 463,189 | +0.04(+0.88%) |
Jan 23, 2012 | 4.433 | 4.442 | 4.403 | 4.430 | 319,568 | -0.00(-0.07%) |
Jan 20, 2012 | 4.364 | 4.472 | 4.352 | 4.433 | 599,578 | +0.07(+1.66%) |
Jan 19, 2012 | 4.262 | 4.406 | 4.241 | 4.361 | 480,923 | +0.12(+2.91%) |
Jan 18, 2012 | 4.141 | 4.256 | 4.138 | 4.238 | 372,229 | +0.10(+2.48%) |
Jan 17, 2012 | 4.171 | 4.216 | 4.099 | 4.135 | 252,278 | -0.01(-0.15%) |
Jan 13, 2012 | 4.093 | 4.165 | 4.069 | 4.141 | 218,673 | +0.01(+0.22%) |
Jan 12, 2012 | 4.168 | 4.168 | 4.120 | 4.132 | 295,599 | -0.02(-0.44%) |
Jan 11, 2012 | 4.066 | 4.156 | 4.057 | 4.150 | 342,203 | +0.08(+1.85%) |
Jan 10, 2012 | 4.063 | 4.081 | 4.042 | 4.075 | 304,427 | +0.05(+1.35%) |
Jan 09, 2012 | 4.027 | 4.171 | 4.003 | 4.021 | 259,075 | +0.02(+0.45%) |
Jan 06, 2012 | 3.973 | 4.042 | 3.936 | 4.003 | 259,739 | +0.03(+0.83%) |
Jan 05, 2012 | 4.000 | 4.000 | 3.930 | 3.969 | 202,556 | -0.03(-0.83%) |
Jan 04, 2012 | 4.042 | 4.057 | 3.954 | 4.003 | 279,160 | +0.05(+1.22%) |
Dec 30, 2011 | 3.945 | 3.976 | 3.921 | 3.954 | 547,217 | +0.01(+0.15%) |
Dec 29, 2011 | 3.976 | 3.991 | 3.930 | 3.948 | 412,949 | -0.00(-0.08%) |
Dec 28, 2011 | 4.063 | 4.117 | 3.945 | 3.951 | 533,895 | -0.27(-6.29%) |
Dec 27, 2011 | 4.171 | 4.225 | 4.135 | 4.216 | 409,622 | +0.06(+1.45%) |
Dec 23, 2011 | 4.225 | 4.235 | 4.147 | 4.156 | 335,310 | -0.03(-0.65%) |
Dec 21, 2011 | 4.111 | 4.204 | 4.081 | 4.183 | 542,439 | +0.07(+1.61%) |
Dec 20, 2011 | 4.087 | 4.138 | 4.045 | 4.117 | 487,491 | +0.09(+2.24%) |
Dec 19, 2011 | 4.204 | 4.204 | 4.021 | 4.027 | 431,905 | -0.17(-4.09%) |
Dec 16, 2011 | 4.087 | 4.210 | 4.006 | 4.198 | 745,201 | +0.13(+3.26%) |
Dec 15, 2011 | 4.084 | 4.090 | 4.015 | 4.066 | 303,601 | +0.02(+0.37%) |
Dec 14, 2011 | 4.027 | 4.123 | 4.009 | 4.051 | 442,859 | +0.00(+0.00%) |
Dec 13, 2011 | 4.090 | 4.123 | 4.051 | 4.051 | 351,028 | -0.06(-1.39%) |
Dec 12, 2011 | 4.069 | 4.111 | 3.945 | 4.108 | 376,100 | +0.00(+0.00%) |
Dec 09, 2011 | 4.084 | 4.141 | 4.066 | 4.108 | 391,457 | +0.05(+1.11%) |
Dec 08, 2011 | 4.123 | 4.126 | 4.033 | 4.063 | 352,214 | -0.06(-1.53%) |
Dec 07, 2011 | 4.105 | 4.156 | 4.096 | 4.126 | 443,174 | +0.01(+0.15%) |
Dec 06, 2011 | 4.147 | 4.153 | 4.096 | 4.120 | 317,596 | -0.01(-0.15%) |
Dec 05, 2011 | 4.102 | 4.126 | 4.093 | 4.126 | 429,494 | +0.06(+1.56%) |
Dec 02, 2011 | 4.063 | 4.096 | 4.030 | 4.063 | 340,748 | +0.01(+0.30%) |
Dec 01, 2011 | 4.096 | 4.111 | 3.994 | 4.051 | 348,624 | -0.05(-1.10%) |
Nov 30, 2011 | 4.126 | 4.183 | 4.042 | 4.096 | 2,040,353 | +0.06(+1.42%) |
Nov 29, 2011 | 4.126 | 4.174 | 3.955 | 4.039 | 497,780 | -0.09(-2.12%) |
Nov 28, 2011 | 4.045 | 4.135 | 4.045 | 4.126 | 436,772 | +0.17(+4.42%) |
Nov 25, 2011 | 3.997 | 4.045 | 3.951 | 3.951 | 135,758 | -0.05(-1.20%) |
Nov 23, 2011 | 4.063 | 4.111 | 3.991 | 4.000 | 277,616 | -0.10(-2.50%) |
Nov 22, 2011 | 4.120 | 4.141 | 4.081 | 4.102 | 199,651 | -0.02(-0.58%) |
Nov 21, 2011 | 4.105 | 4.150 | 4.030 | 4.126 | 330,213 | -0.03(-0.72%) |
Nov 18, 2011 | 4.141 | 4.183 | 4.075 | 4.156 | 425,968 | +0.02(+0.51%) |
Nov 17, 2011 | 4.150 | 4.177 | 4.117 | 4.135 | 403,304 | -0.01(-0.29%) |
Nov 16, 2011 | 4.102 | 4.216 | 4.075 | 4.147 | 669,069 | +0.02(+0.58%) |
Nov 15, 2011 | 4.054 | 4.135 | 4.042 | 4.123 | 446,870 | +0.04(+0.96%) |
Nov 14, 2011 | 4.180 | 4.198 | 4.057 | 4.084 | 244,183 | -0.12(-2.93%) |
Nov 11, 2011 | 4.165 | 4.216 | 4.159 | 4.207 | 308,754 | +0.08(+1.97%) |
Nov 10, 2011 | 4.162 | 4.204 | 4.096 | 4.126 | 260,104 | +0.02(+0.44%) |
Nov 09, 2011 | 4.150 | 4.228 | 4.099 | 4.108 | 500,038 | -0.10(-2.36%) |
Nov 08, 2011 | 4.111 | 4.253 | 4.070 | 4.207 | 373,736 | +0.11(+2.72%) |
Nov 07, 2011 | 4.111 | 4.153 | 3.991 | 4.096 | 456,499 | -0.03(-0.66%) |
Nov 04, 2011 | 3.924 | 4.256 | 3.726 | 4.123 | 249,151 | -0.08(-1.79%) |
Nov 03, 2011 | 4.201 | 4.261 | 4.162 | 4.198 | 331,415 | +0.02(+0.50%) |
Nov 02, 2011 | 4.144 | 4.222 | 4.111 | 4.177 | 261,320 | +0.08(+1.99%) |
Nov 01, 2011 | 4.147 | 4.225 | 4.036 | 4.096 | 273,874 | -0.12(-2.93%) |
Oct 31, 2011 | 4.250 | 4.265 | 4.210 | 4.219 | 283,738 | -0.02(-0.43%) |
Oct 28, 2011 | 4.289 | 4.367 | 4.198 | 4.238 | 490,598 | -0.06(-1.40%) |
Oct 27, 2011 | 4.165 | 4.307 | 4.150 | 4.298 | 834,283 | +0.23(+5.78%) |
Oct 26, 2011 | 4.159 | 4.162 | 3.951 | 4.063 | 494,613 | -0.05(-1.32%) |
Oct 25, 2011 | 4.138 | 4.153 | 4.045 | 4.117 | 358,609 | -0.04(-1.01%) |
Oct 24, 2011 | 4.132 | 4.171 | 4.129 | 4.159 | 325,000 | +0.02(+0.58%) |
Oct 21, 2011 | 4.078 | 4.144 | 3.997 | 4.135 | 505,115 | +0.11(+2.85%) |
Oct 20, 2011 | 3.948 | 4.066 | 3.882 | 4.021 | 314,109 | +0.08(+1.91%) |
Oct 19, 2011 | 3.994 | 4.057 | 3.912 | 3.945 | 310,643 | -0.07(-1.65%) |
Oct 18, 2011 | 3.906 | 4.033 | 3.897 | 4.012 | 348,604 | +0.12(+3.02%) |
Oct 17, 2011 | 3.982 | 3.982 | 3.879 | 3.894 | 296,037 | -0.13(-3.15%) |
Oct 14, 2011 | 3.948 | 4.021 | 3.909 | 4.021 | 378,461 | +0.11(+2.69%) |
Oct 13, 2011 | 3.936 | 3.973 | 3.861 | 3.915 | 311,845 | -0.03(-0.69%) |
Oct 12, 2011 | 3.951 | 4.009 | 3.885 | 3.942 | 334,048 | +0.03(+0.85%) |
Oct 11, 2011 | 3.834 | 3.915 | 3.807 | 3.909 | 228,428 | +0.03(+0.78%) |
Oct 10, 2011 | 3.801 | 3.894 | 3.747 | 3.879 | 343,265 | +0.14(+3.70%) |
Oct 07, 2011 | 3.840 | 3.840 | 3.723 | 3.741 | 425,075 | -0.10(-2.59%) |
Oct 06, 2011 | 3.801 | 3.852 | 3.795 | 3.840 | 361,288 | +0.07(+1.76%) |
Oct 05, 2011 | 3.870 | 3.897 | 3.689 | 3.774 | 524,638 | -0.10(-2.49%) |
Oct 04, 2011 | 3.626 | 3.888 | 3.551 | 3.870 | 782,532 | +0.19(+5.16%) |
Oct 03, 2011 | 3.927 | 3.966 | 3.680 | 3.680 | 565,913 | -0.29(-7.21%) |
Sep 30, 2011 | 3.963 | 4.082 | 3.951 | 3.966 | 426,005 | -0.06(-1.50%) |
Sep 29, 2011 | 4.102 | 4.141 | 3.909 | 4.027 | 451,219 | +0.00(+0.08%) |
Sep 28, 2011 | 4.168 | 4.177 | 4.024 | 4.024 | 393,930 | -0.31(-7.22%) |
Sep 27, 2011 | 4.370 | 4.385 | 4.280 | 4.337 | 532,444 | +0.09(+2.06%) |
Sep 26, 2011 | 4.241 | 4.277 | 4.192 | 4.250 | 486,886 | +0.04(+0.86%) |
Sep 23, 2011 | 4.186 | 4.277 | 4.186 | 4.213 | 378,099 | +0.02(+0.58%) |
Sep 22, 2011 | 4.232 | 4.258 | 4.171 | 4.189 | 452,053 | -0.07(-1.70%) |
Sep 21, 2011 | 4.361 | 4.400 | 4.253 | 4.262 | 466,616 | -0.08(-1.87%) |
Sep 20, 2011 | 4.415 | 4.469 | 4.340 | 4.343 | 202,171 | -0.06(-1.30%) |
Sep 19, 2011 | 4.463 | 4.506 | 4.353 | 4.400 | 313,409 | -0.14(-3.12%) |
Sep 16, 2011 | 4.412 | 4.572 | 4.412 | 4.542 | 533,474 | +0.16(+3.71%) |
Sep 15, 2011 | 4.349 | 4.397 | 4.292 | 4.379 | 276,922 | +0.05(+1.25%) |
Sep 14, 2011 | 4.352 | 4.367 | 4.265 | 4.325 | 507,874 | +0.01(+0.28%) |
Sep 13, 2011 | 4.310 | 4.331 | 4.262 | 4.313 | 183,773 | +0.02(+0.42%) |
Sep 12, 2011 | 4.250 | 4.334 | 4.216 | 4.295 | 397,055 | -0.01(-0.14%) |
Sep 09, 2011 | 4.379 | 4.382 | 4.292 | 4.301 | 336,890 | -0.11(-2.39%) |
Sep 08, 2011 | 4.454 | 4.481 | 4.340 | 4.406 | 268,498 | -0.08(-1.88%) |
Sep 07, 2011 | 4.409 | 4.506 | 4.370 | 4.491 | 325,485 | +0.15(+3.47%) |
Sep 06, 2011 | 4.247 | 4.361 | 4.228 | 4.340 | 288,218 | +0.01(+0.14%) |
Sep 02, 2011 | 4.364 | 4.433 | 4.250 | 4.334 | 494,347 | -0.11(-2.57%) |
Sep 01, 2011 | 4.521 | 4.572 | 4.433 | 4.448 | 388,717 | -0.08(-1.73%) |
Aug 31, 2011 | 4.533 | 4.626 | 4.487 | 4.527 | 1,181,061 | +0.04(+0.94%) |
Aug 30, 2011 | 4.545 | 4.554 | 4.439 | 4.484 | 328,656 | -0.09(-2.04%) |
Aug 29, 2011 | 4.451 | 4.584 | 4.430 | 4.578 | 427,376 | +0.17(+3.75%) |
Aug 26, 2011 | 4.325 | 4.424 | 4.286 | 4.412 | 211,123 | +0.06(+1.45%) |
Aug 25, 2011 | 4.409 | 4.445 | 4.265 | 4.349 | 270,736 | -0.03(-0.76%) |
Aug 24, 2011 | 4.355 | 4.409 | 4.325 | 4.382 | 324,735 | +0.01(+0.28%) |
Aug 23, 2011 | 4.337 | 4.406 | 4.313 | 4.370 | 413,175 | +0.05(+1.26%) |
Aug 22, 2011 | 4.457 | 4.460 | 4.221 | 4.316 | 354,634 | -0.10(-2.18%) |
Aug 19, 2011 | 4.487 | 4.575 | 4.409 | 4.412 | 184,029 | -0.10(-2.20%) |
Aug 18, 2011 | 4.623 | 4.623 | 4.472 | 4.512 | 371,020 | -0.17(-3.73%) |
Aug 17, 2011 | 4.614 | 4.704 | 4.614 | 4.686 | 299,955 | +0.09(+2.03%) |
Aug 16, 2011 | 4.578 | 4.689 | 4.527 | 4.593 | 377,222 | +0.02(+0.53%) |
Aug 15, 2011 | 4.569 | 4.668 | 4.530 | 4.569 | 271,347 | +0.04(+0.86%) |
Aug 12, 2011 | 4.527 | 4.704 | 4.445 | 4.530 | 386,184 | +0.03(+0.60%) |
Aug 11, 2011 | 4.418 | 4.563 | 4.367 | 4.503 | 264,082 | +0.09(+2.05%) |
Aug 10, 2011 | 4.469 | 4.515 | 4.367 | 4.412 | 534,975 | -0.19(-4.19%) |
Aug 09, 2011 | 4.421 | 4.638 | 4.075 | 4.605 | 833,349 | +0.46(+11.20%) |
Aug 08, 2011 | 4.421 | 4.478 | 4.141 | 4.141 | 1,486,548 | -0.40(-8.82%) |
Aug 05, 2011 | 4.439 | 4.753 | 4.403 | 4.542 | 768,387 | -0.06(-1.24%) |
Aug 04, 2011 | 4.861 | 4.864 | 4.518 | 4.599 | 711,314 | -0.20(-4.14%) |
Aug 03, 2011 | 4.641 | 4.813 | 4.633 | 4.798 | 419,334 | +0.14(+2.91%) |
Aug 02, 2011 | 4.762 | 4.792 | 4.653 | 4.662 | 361,813 | -0.13(-2.64%) |
Aug 01, 2011 | 4.698 | 4.822 | 4.698 | 4.789 | 284,964 | +0.10(+2.19%) |
Jul 29, 2011 | 4.744 | 4.747 | 4.680 | 4.686 | 608,722 | -0.08(-1.77%) |
Jul 28, 2011 | 4.750 | 4.792 | 4.734 | 4.771 | 243,529 | +0.01(+0.25%) |
Jul 27, 2011 | 4.855 | 4.855 | 4.747 | 4.759 | 488,400 | -0.09(-1.92%) |
Jul 26, 2011 | 4.810 | 4.873 | 4.810 | 4.852 | 224,803 | +0.06(+1.19%) |
Jul 25, 2011 | 4.837 | 4.843 | 4.795 | 4.795 | 178,009 | -0.07(-1.36%) |
Jul 22, 2011 | 4.831 | 4.870 | 4.831 | 4.861 | 106,589 | -0.02(-0.31%) |
Jul 21, 2011 | 4.810 | 4.879 | 4.810 | 4.876 | 209,771 | +0.07(+1.50%) |
Jul 20, 2011 | 4.822 | 4.822 | 4.792 | 4.804 | 173,543 | -0.01(-0.13%) |
Jul 19, 2011 | 4.792 | 4.834 | 4.774 | 4.810 | 230,470 | +0.04(+0.82%) |
Jul 18, 2011 | 4.783 | 4.783 | 4.728 | 4.771 | 204,147 | -0.03(-0.56%) |
Jul 15, 2011 | 4.792 | 4.819 | 4.774 | 4.798 | 306,918 | +0.00(+0.06%) |
Jul 14, 2011 | 4.855 | 4.870 | 4.789 | 4.795 | 415,240 | -0.05(-1.12%) |
Jul 13, 2011 | 4.837 | 4.888 | 4.831 | 4.849 | 169,981 | +0.03(+0.62%) |
Jul 12, 2011 | 4.858 | 4.885 | 4.819 | 4.819 | 243,831 | -0.03(-0.68%) |
Jul 11, 2011 | 4.891 | 4.894 | 4.834 | 4.852 | 150,975 | -0.05(-1.10%) |
Jul 08, 2011 | 4.909 | 4.933 | 4.891 | 4.906 | 159,080 | -0.01(-0.24%) |
Jul 07, 2011 | 4.882 | 4.960 | 4.879 | 4.918 | 411,372 | +0.04(+0.80%) |
Jul 06, 2011 | 4.852 | 4.879 | 4.852 | 4.879 | 165,930 | +0.01(+0.25%) |
Jul 05, 2011 | 4.885 | 4.894 | 4.855 | 4.867 | 221,794 | -0.02(-0.49%) |
Jul 01, 2011 | 4.861 | 4.894 | 4.852 | 4.891 | 274,418 | +0.04(+0.74%) |
Jun 30, 2011 | 4.843 | 4.862 | 4.834 | 4.855 | 220,323 | +0.01(+0.25%) |
Jun 29, 2011 | 4.834 | 4.849 | 4.834 | 4.843 | 143,491 | +0.00(+0.06%) |
Jun 28, 2011 | 4.933 | 4.936 | 4.819 | 4.840 | 468,120 | -0.11(-2.25%) |
Jun 27, 2011 | 4.966 | 4.969 | 4.942 | 4.951 | 459,786 | -0.01(-0.18%) |
Jun 24, 2011 | 4.942 | 4.969 | 4.930 | 4.960 | 629,621 | +0.02(+0.43%) |
Jun 23, 2011 | 4.879 | 4.942 | 4.849 | 4.939 | 447,613 | +0.03(+0.61%) |
Jun 22, 2011 | 4.921 | 4.933 | 4.902 | 4.909 | 226,576 | -0.01(-0.12%) |
Jun 21, 2011 | 4.867 | 4.921 | 4.858 | 4.915 | 341,373 | +0.07(+1.43%) |
Jun 20, 2011 | 4.840 | 4.855 | 4.834 | 4.846 | 237,197 | +0.02(+0.44%) |
Jun 17, 2011 | 4.822 | 4.864 | 4.819 | 4.825 | 459,231 | +0.02(+0.38%) |
Jun 16, 2011 | 4.789 | 4.840 | 4.786 | 4.807 | 316,321 | +0.02(+0.31%) |
Jun 15, 2011 | 4.828 | 4.858 | 4.789 | 4.792 | 322,570 | -0.05(-0.93%) |
Jun 14, 2011 | 4.816 | 4.855 | 4.816 | 4.837 | 317,682 | +0.04(+0.82%) |
Jun 13, 2011 | 4.819 | 4.834 | 4.792 | 4.798 | 225,576 | +0.01(+0.13%) |
Jun 10, 2011 | 4.825 | 4.834 | 4.792 | 4.792 | 445,495 | -0.03(-0.69%) |
Jun 09, 2011 | 4.834 | 4.864 | 4.825 | 4.825 | 238,496 | -0.00(-0.06%) |
Jun 08, 2011 | 4.861 | 4.876 | 4.828 | 4.828 | 278,462 | -0.03(-0.68%) |
Jun 07, 2011 | 4.870 | 4.891 | 4.858 | 4.861 | 289,423 | +0.02(+0.31%) |
Jun 06, 2011 | 4.879 | 4.879 | 4.840 | 4.846 | 386,264 | -0.03(-0.56%) |
Jun 03, 2011 | 4.882 | 4.894 | 4.867 | 4.873 | 175,081 | +0.03(+0.56%) |
May 24, 2011 | 4.864 | 4.867 | 4.831 | 4.846 | 237,410 | -0.02(-0.37%) |
May 23, 2011 | 4.876 | 4.876 | 4.846 | 4.864 | 216,017 | -0.01(-0.25%) |
May 20, 2011 | 4.879 | 4.888 | 4.864 | 4.876 | 334,012 | -0.01(-0.19%) |
May 19, 2011 | 4.894 | 4.897 | 4.870 | 4.885 | 209,054 | +0.00(+0.00%) |
May 18, 2011 | 4.864 | 4.891 | 4.861 | 4.885 | 225,633 | +0.05(+1.12%) |
May 17, 2011 | 4.846 | 4.855 | 4.825 | 4.831 | 121,912 | -0.02(-0.31%) |
May 16, 2011 | 4.882 | 4.912 | 4.846 | 4.846 | 166,322 | -0.04(-0.74%) |
May 13, 2011 | 4.864 | 4.903 | 4.864 | 4.882 | 241,437 | +0.04(+0.75%) |
May 12, 2011 | 4.849 | 4.855 | 4.834 | 4.846 | 205,030 | -0.01(-0.25%) |
May 11, 2011 | 4.948 | 4.954 | 4.849 | 4.858 | 240,235 | -0.09(-1.83%) |
May 10, 2011 | 4.948 | 4.951 | 4.927 | 4.948 | 151,795 | +0.02(+0.37%) |
May 09, 2011 | 4.897 | 4.939 | 4.870 | 4.930 | 140,934 | +0.02(+0.49%) |
May 06, 2011 | 4.888 | 4.924 | 4.855 | 4.906 | 271,440 | +0.03(+0.62%) |
May 05, 2011 | 4.864 | 4.915 | 4.864 | 4.876 | 192,599 | -0.01(-0.25%) |
May 04, 2011 | 4.897 | 4.912 | 4.867 | 4.888 | 135,927 | +0.00(+0.00%) |
May 03, 2011 | 4.873 | 4.909 | 4.873 | 4.888 | 159,598 | +0.01(+0.19%) |