Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.815 | 5.815 | 5.685 | 5.714 | 2,076,462 | -0.07(-1.19%) |
Apr 27, 2012 | 5.830 | 5.835 | 5.732 | 5.783 | 1,458,737 | -0.04(-0.62%) |
Apr 26, 2012 | 5.616 | 5.830 | 5.616 | 5.819 | 1,540,607 | +0.19(+3.38%) |
Apr 25, 2012 | 5.587 | 5.629 | 5.564 | 5.629 | 726,272 | +0.08(+1.44%) |
Apr 24, 2012 | 5.524 | 5.555 | 5.502 | 5.549 | 1,436,260 | +0.02(+0.33%) |
Apr 23, 2012 | 5.526 | 5.536 | 5.471 | 5.531 | 1,563,426 | -0.02(-0.36%) |
Apr 20, 2012 | 5.558 | 5.571 | 5.526 | 5.551 | 977,788 | +0.05(+0.86%) |
Apr 19, 2012 | 5.515 | 5.538 | 5.480 | 5.504 | 954,059 | -0.02(-0.30%) |
Apr 18, 2012 | 5.478 | 5.520 | 5.447 | 5.520 | 1,237,232 | +0.03(+0.53%) |
Apr 17, 2012 | 5.527 | 5.545 | 5.475 | 5.491 | 809,748 | +0.02(+0.36%) |
Apr 16, 2012 | 5.565 | 5.565 | 5.448 | 5.471 | 843,154 | -0.04(-0.79%) |
Apr 13, 2012 | 5.612 | 5.625 | 5.515 | 5.515 | 1,227,688 | -0.07(-1.33%) |
Apr 12, 2012 | 5.462 | 5.590 | 5.462 | 5.589 | 1,352,083 | +0.14(+2.59%) |
Apr 11, 2012 | 5.402 | 5.448 | 5.372 | 5.448 | 1,724,876 | +0.07(+1.38%) |
Apr 10, 2012 | 5.480 | 5.491 | 5.344 | 5.373 | 2,580,831 | -0.11(-2.02%) |
Apr 09, 2012 | 5.571 | 5.594 | 5.444 | 5.484 | 1,911,783 | -0.12(-2.10%) |
Apr 05, 2012 | 5.678 | 5.678 | 5.562 | 5.602 | 1,369,178 | -0.07(-1.18%) |
Apr 04, 2012 | 5.698 | 5.727 | 5.647 | 5.669 | 1,477,284 | -0.06(-1.07%) |
Apr 03, 2012 | 5.727 | 5.756 | 5.703 | 5.730 | 1,217,923 | +0.00(+0.06%) |
Apr 02, 2012 | 5.748 | 5.776 | 5.636 | 5.727 | 2,324,727 | +0.00(+0.03%) |
Mar 30, 2012 | 5.667 | 5.732 | 5.654 | 5.725 | 1,586,980 | +0.09(+1.61%) |
Mar 29, 2012 | 5.598 | 5.634 | 5.561 | 5.634 | 1,438,347 | +0.04(+0.65%) |
Mar 28, 2012 | 5.587 | 5.612 | 5.538 | 5.598 | 1,207,557 | +0.00(+0.06%) |
Mar 27, 2012 | 5.622 | 5.622 | 5.567 | 5.594 | 1,002,153 | +0.00(+0.03%) |
Mar 26, 2012 | 5.594 | 5.609 | 5.518 | 5.593 | 1,438,154 | +0.05(+0.98%) |
Mar 23, 2012 | 5.522 | 5.629 | 5.500 | 5.538 | 2,171,668 | +0.02(+0.30%) |
Mar 22, 2012 | 5.477 | 5.547 | 5.435 | 5.522 | 1,204,985 | +0.04(+0.73%) |
Mar 21, 2012 | 5.451 | 5.486 | 5.399 | 5.482 | 2,136,959 | +0.04(+0.67%) |
Mar 20, 2012 | 5.535 | 5.540 | 5.433 | 5.446 | 2,729,911 | -0.11(-2.02%) |
Mar 19, 2012 | 5.616 | 5.622 | 5.536 | 5.558 | 1,255,453 | -0.05(-0.87%) |
Mar 16, 2012 | 5.643 | 5.643 | 5.571 | 5.607 | 1,090,448 | -0.01(-0.13%) |
Mar 15, 2012 | 5.623 | 5.640 | 5.537 | 5.614 | 2,107,594 | -0.02(-0.29%) |
Mar 14, 2012 | 5.701 | 5.707 | 5.618 | 5.631 | 2,099,927 | -0.10(-1.74%) |
Mar 13, 2012 | 5.716 | 5.730 | 5.654 | 5.730 | 1,100,610 | +0.05(+0.93%) |
Mar 12, 2012 | 5.612 | 5.736 | 5.612 | 5.678 | 1,843,773 | +0.07(+1.19%) |
Mar 09, 2012 | 5.571 | 5.651 | 5.558 | 5.611 | 1,474,999 | +0.05(+0.81%) |
Mar 08, 2012 | 5.511 | 5.576 | 5.493 | 5.565 | 1,524,500 | +0.10(+1.79%) |
Mar 07, 2012 | 5.460 | 5.484 | 5.419 | 5.468 | 3,125,236 | +0.03(+0.57%) |
Mar 06, 2012 | 5.372 | 5.448 | 5.349 | 5.437 | 1,566,368 | +0.02(+0.37%) |
Mar 05, 2012 | 5.362 | 5.435 | 5.332 | 5.417 | 1,672,316 | +0.06(+1.08%) |
Mar 02, 2012 | 5.379 | 5.406 | 5.335 | 5.359 | 4,363,296 | -0.01(-0.20%) |
Mar 01, 2012 | 5.404 | 5.420 | 5.346 | 5.370 | 3,424,047 | -0.01(-0.24%) |
Feb 29, 2012 | 5.451 | 5.462 | 5.352 | 5.382 | 1,900,379 | -0.03(-0.60%) |
Feb 28, 2012 | 5.442 | 5.469 | 5.402 | 5.415 | 1,913,031 | -0.03(-0.50%) |
Feb 27, 2012 | 5.422 | 5.469 | 5.335 | 5.442 | 1,406,056 | +0.07(+1.33%) |
Feb 24, 2012 | 5.346 | 5.412 | 5.344 | 5.371 | 1,827,320 | +0.01(+0.17%) |
Feb 23, 2012 | 5.346 | 5.410 | 5.319 | 5.362 | 4,483,637 | +0.03(+0.54%) |
Feb 22, 2012 | 5.342 | 5.349 | 5.322 | 5.333 | 2,124,841 | -0.01(-0.17%) |
Feb 21, 2012 | 5.349 | 5.355 | 5.287 | 5.342 | 2,416,615 | +0.05(+0.91%) |
Feb 17, 2012 | 5.292 | 5.313 | 5.278 | 5.294 | 1,236,247 | +0.01(+0.20%) |
Feb 16, 2012 | 5.238 | 5.301 | 5.202 | 5.283 | 1,248,623 | +0.04(+0.68%) |
Feb 15, 2012 | 5.301 | 5.303 | 5.233 | 5.247 | 1,182,123 | -0.03(-0.64%) |
Feb 14, 2012 | 5.267 | 5.304 | 5.258 | 5.281 | 1,449,878 | +0.02(+0.44%) |
Feb 13, 2012 | 5.192 | 5.308 | 5.152 | 5.258 | 2,910,629 | +0.11(+2.08%) |
Feb 10, 2012 | 5.181 | 5.211 | 5.027 | 5.151 | 2,891,630 | -0.02(-0.35%) |
Feb 09, 2012 | 5.201 | 5.233 | 5.145 | 5.168 | 3,839,602 | +0.07(+1.30%) |
Feb 08, 2012 | 5.077 | 5.156 | 5.059 | 5.102 | 1,699,613 | +0.03(+0.49%) |
Feb 07, 2012 | 5.054 | 5.115 | 5.050 | 5.077 | 1,651,794 | +0.01(+0.28%) |
Feb 06, 2012 | 5.099 | 5.099 | 5.040 | 5.063 | 2,632,449 | -0.05(-0.95%) |
Feb 03, 2012 | 5.172 | 5.172 | 5.084 | 5.111 | 2,436,000 | -0.01(-0.10%) |
Feb 02, 2012 | 5.197 | 5.199 | 5.108 | 5.117 | 2,076,261 | -0.11(-2.05%) |
Feb 01, 2012 | 5.240 | 5.294 | 5.217 | 5.224 | 1,509,347 | +0.01(+0.10%) |
Jan 31, 2012 | 5.229 | 5.229 | 5.156 | 5.219 | 1,096,774 | +0.04(+0.79%) |
Jan 30, 2012 | 5.138 | 5.177 | 5.122 | 5.177 | 838,627 | +0.03(+0.56%) |
Jan 27, 2012 | 5.136 | 5.160 | 5.134 | 5.149 | 917,447 | -0.00(-0.03%) |
Jan 26, 2012 | 5.183 | 5.183 | 5.142 | 5.151 | 1,931,886 | -0.00(-0.03%) |
Jan 25, 2012 | 5.093 | 5.161 | 5.054 | 5.152 | 1,259,590 | +0.05(+0.98%) |
Jan 24, 2012 | 5.149 | 5.149 | 5.090 | 5.102 | 1,368,745 | -0.05(-0.90%) |
Jan 23, 2012 | 5.147 | 5.242 | 5.138 | 5.149 | 1,899,628 | +0.01(+0.24%) |
Jan 20, 2012 | 5.152 | 5.158 | 5.088 | 5.136 | 1,099,413 | +0.00(+0.03%) |
Jan 19, 2012 | 5.163 | 5.185 | 5.072 | 5.134 | 1,925,089 | +0.00(+0.07%) |
Jan 18, 2012 | 5.181 | 5.192 | 5.131 | 5.131 | 1,546,412 | -0.05(-0.93%) |
Jan 17, 2012 | 5.186 | 5.213 | 5.163 | 5.179 | 2,501,578 | +0.06(+1.19%) |
Jan 13, 2012 | 5.113 | 5.143 | 5.083 | 5.118 | 1,715,941 | +0.01(+0.11%) |
Jan 12, 2012 | 5.149 | 5.151 | 5.072 | 5.113 | 1,844,307 | -0.01(-0.21%) |
Jan 11, 2012 | 5.118 | 5.156 | 5.077 | 5.124 | 1,882,714 | -0.01(-0.10%) |
Jan 10, 2012 | 5.217 | 5.242 | 5.090 | 5.129 | 3,248,479 | -0.06(-1.24%) |
Jan 09, 2012 | 5.188 | 5.233 | 5.124 | 5.194 | 2,312,832 | +0.07(+1.36%) |
Jan 06, 2012 | 5.120 | 5.140 | 5.068 | 5.124 | 1,017,938 | +0.03(+0.53%) |
Jan 05, 2012 | 5.083 | 5.115 | 4.991 | 5.097 | 2,301,547 | -0.02(-0.31%) |
Jan 04, 2012 | 5.007 | 5.127 | 4.984 | 5.113 | 4,092,490 | +0.16(+3.18%) |
Dec 30, 2011 | 4.982 | 4.984 | 4.947 | 4.956 | 1,581,526 | -0.01(-0.29%) |
Dec 29, 2011 | 4.963 | 4.975 | 4.945 | 4.970 | 1,285,481 | +0.03(+0.54%) |
Dec 28, 2011 | 4.988 | 5.006 | 4.879 | 4.943 | 1,733,576 | -0.04(-0.83%) |
Dec 27, 2011 | 4.843 | 5.003 | 4.821 | 4.984 | 1,509,554 | +0.20(+4.15%) |
Dec 23, 2011 | 4.755 | 4.786 | 4.748 | 4.786 | 2,408,119 | +0.07(+1.44%) |
Dec 21, 2011 | 4.705 | 4.730 | 4.680 | 4.718 | 1,814,246 | +0.03(+0.65%) |
Dec 20, 2011 | 4.682 | 4.712 | 4.673 | 4.687 | 1,701,821 | +0.04(+0.85%) |
Dec 19, 2011 | 4.666 | 4.675 | 4.643 | 4.648 | 1,780,758 | -0.00(-0.04%) |
Dec 16, 2011 | 4.630 | 4.666 | 4.607 | 4.650 | 1,014,908 | -0.00(-0.04%) |
Dec 15, 2011 | 4.609 | 4.709 | 4.601 | 4.651 | 1,208,327 | +0.08(+1.72%) |
Dec 14, 2011 | 4.635 | 4.651 | 4.549 | 4.573 | 1,591,062 | -0.09(-1.88%) |
Dec 13, 2011 | 4.655 | 4.703 | 4.592 | 4.660 | 3,503,597 | +0.01(+0.19%) |
Dec 12, 2011 | 4.610 | 4.669 | 4.607 | 4.651 | 1,207,824 | +0.01(+0.12%) |
Dec 09, 2011 | 4.669 | 4.703 | 4.621 | 4.646 | 1,659,753 | +0.01(+0.12%) |
Dec 08, 2011 | 4.628 | 4.689 | 4.566 | 4.641 | 1,446,117 | -0.01(-0.19%) |
Dec 07, 2011 | 4.676 | 4.684 | 4.616 | 4.650 | 1,191,497 | -0.03(-0.65%) |
Dec 06, 2011 | 4.714 | 4.714 | 4.669 | 4.680 | 1,673,224 | -0.01(-0.27%) |
Dec 05, 2011 | 4.657 | 4.703 | 4.651 | 4.693 | 1,751,793 | +0.07(+1.59%) |
Dec 02, 2011 | 4.625 | 4.651 | 4.587 | 4.619 | 1,207,371 | +0.03(+0.62%) |
Dec 01, 2011 | 4.623 | 4.626 | 4.573 | 4.591 | 1,265,878 | +0.00(+0.04%) |
Nov 30, 2011 | 4.614 | 4.623 | 4.569 | 4.589 | 2,204,706 | +0.07(+1.62%) |
Nov 29, 2011 | 4.575 | 4.596 | 4.481 | 4.515 | 1,558,491 | -0.05(-1.02%) |
Nov 28, 2011 | 4.628 | 4.628 | 4.555 | 4.562 | 1,873,345 | +0.08(+1.88%) |
Nov 25, 2011 | 4.432 | 4.499 | 4.432 | 4.478 | 552,323 | +0.05(+1.08%) |
Nov 23, 2011 | 4.455 | 4.460 | 4.411 | 4.430 | 2,271,643 | -0.04(-0.91%) |
Nov 22, 2011 | 4.466 | 4.507 | 4.459 | 4.471 | 1,516,945 | +0.00(+0.08%) |
Nov 21, 2011 | 4.496 | 4.513 | 4.443 | 4.467 | 1,617,402 | -0.04(-0.86%) |
Nov 18, 2011 | 4.529 | 4.543 | 4.496 | 4.506 | 2,190,435 | -0.02(-0.51%) |
Nov 17, 2011 | 4.543 | 4.566 | 4.503 | 4.529 | 1,373,651 | -0.02(-0.39%) |
Nov 16, 2011 | 4.601 | 4.617 | 4.543 | 4.547 | 1,960,696 | -0.08(-1.64%) |
Nov 15, 2011 | 4.640 | 4.709 | 4.621 | 4.623 | 1,729,477 | -0.02(-0.34%) |
Nov 14, 2011 | 4.658 | 4.658 | 4.598 | 4.638 | 1,644,012 | -0.01(-0.19%) |
Nov 11, 2011 | 4.614 | 4.656 | 4.575 | 4.647 | 2,404,684 | +0.08(+1.74%) |
Nov 10, 2011 | 4.591 | 4.619 | 4.547 | 4.568 | 2,805,410 | +0.02(+0.50%) |
Nov 09, 2011 | 4.519 | 4.584 | 4.490 | 4.545 | 2,830,807 | -0.01(-0.12%) |
Nov 08, 2011 | 4.541 | 4.557 | 4.506 | 4.550 | 2,089,287 | +0.02(+0.39%) |
Nov 07, 2011 | 4.517 | 4.596 | 4.510 | 4.533 | 4,911,542 | +0.02(+0.51%) |
Nov 04, 2011 | 4.485 | 4.519 | 4.448 | 4.510 | 2,664,655 | +0.03(+0.71%) |
Nov 03, 2011 | 4.430 | 4.497 | 4.404 | 4.478 | 2,376,600 | +0.05(+1.24%) |
Nov 02, 2011 | 4.478 | 4.489 | 4.407 | 4.423 | 2,634,899 | +0.01(+0.24%) |
Nov 01, 2011 | 4.340 | 4.429 | 4.323 | 4.413 | 3,087,140 | -0.01(-0.32%) |
Oct 31, 2011 | 4.503 | 4.503 | 4.395 | 4.427 | 2,301,150 | -0.03(-0.71%) |
Oct 28, 2011 | 4.448 | 4.480 | 4.436 | 4.459 | 3,620,748 | +0.02(+0.52%) |
Oct 27, 2011 | 4.527 | 4.545 | 4.427 | 4.436 | 3,409,197 | +0.01(+0.12%) |
Oct 26, 2011 | 4.466 | 4.471 | 4.411 | 4.430 | 2,789,767 | +0.00(+0.08%) |
Oct 25, 2011 | 4.429 | 4.459 | 4.393 | 4.427 | 2,984,054 | -0.03(-0.67%) |
Oct 24, 2011 | 4.522 | 4.522 | 4.421 | 4.457 | 2,624,153 | -0.02(-0.55%) |
Oct 21, 2011 | 4.526 | 4.526 | 4.455 | 4.481 | 2,598,761 | +0.01(+0.20%) |
Oct 20, 2011 | 4.441 | 4.483 | 4.413 | 4.473 | 3,983,970 | +0.03(+0.60%) |
Oct 19, 2011 | 4.321 | 4.453 | 4.309 | 4.446 | 16,658,533 | -0.05(-1.10%) |
Oct 18, 2011 | 4.441 | 4.517 | 4.425 | 4.496 | 1,784,602 | +0.04(+0.87%) |
Oct 17, 2011 | 4.425 | 4.481 | 4.402 | 4.457 | 1,562,055 | +0.03(+0.60%) |
Oct 14, 2011 | 4.429 | 4.471 | 4.402 | 4.430 | 1,161,874 | +0.04(+1.01%) |
Oct 13, 2011 | 4.448 | 4.467 | 4.365 | 4.386 | 2,271,558 | -0.04(-0.96%) |
Oct 12, 2011 | 4.429 | 4.536 | 4.427 | 4.429 | 2,427,474 | +0.07(+1.58%) |
Oct 11, 2011 | 4.358 | 4.381 | 4.323 | 4.360 | 1,369,384 | -0.01(-0.24%) |
Oct 10, 2011 | 4.347 | 4.407 | 4.347 | 4.370 | 1,054,463 | +0.07(+1.60%) |
Oct 07, 2011 | 4.346 | 4.369 | 4.280 | 4.301 | 2,124,904 | -0.00(-0.08%) |
Oct 06, 2011 | 4.323 | 4.358 | 4.296 | 4.305 | 4,517,346 | +0.13(+3.21%) |
Oct 05, 2011 | 4.040 | 4.201 | 4.005 | 4.171 | 7,890,779 | +0.11(+2.78%) |
Oct 04, 2011 | 4.019 | 4.058 | 3.910 | 4.058 | 6,879,980 | -0.00(-0.04%) |
Oct 03, 2011 | 4.305 | 4.307 | 4.035 | 4.060 | 6,220,683 | -0.23(-5.46%) |
Sep 30, 2011 | 4.333 | 4.367 | 4.291 | 4.294 | 1,355,730 | -0.06(-1.38%) |
Sep 29, 2011 | 4.347 | 4.406 | 4.314 | 4.354 | 2,929,212 | +0.06(+1.48%) |
Sep 28, 2011 | 4.481 | 4.492 | 4.282 | 4.291 | 3,044,099 | -0.20(-4.44%) |
Sep 27, 2011 | 4.499 | 4.587 | 4.467 | 4.490 | 2,915,298 | +0.05(+1.19%) |
Sep 26, 2011 | 4.526 | 4.538 | 4.372 | 4.437 | 3,135,265 | -0.09(-1.95%) |
Sep 23, 2011 | 4.487 | 4.527 | 4.473 | 4.526 | 2,237,325 | +0.03(+0.59%) |
Sep 22, 2011 | 4.614 | 4.624 | 4.453 | 4.499 | 5,152,345 | -0.25(-5.31%) |
Sep 21, 2011 | 4.885 | 4.910 | 4.723 | 4.751 | 2,356,916 | -0.11(-2.36%) |
Sep 20, 2011 | 4.852 | 4.940 | 4.827 | 4.866 | 23,770,866 | +0.06(+1.29%) |
Sep 19, 2011 | 4.776 | 4.813 | 4.736 | 4.804 | 1,897,975 | +0.00(+0.04%) |
Sep 16, 2011 | 4.850 | 4.850 | 4.720 | 4.803 | 1,963,938 | +0.03(+0.59%) |
Sep 15, 2011 | 4.767 | 4.887 | 4.753 | 4.774 | 3,305,402 | +0.04(+0.89%) |
Sep 14, 2011 | 4.658 | 4.764 | 4.608 | 4.732 | 1,843,564 | +0.08(+1.67%) |
Sep 13, 2011 | 4.547 | 4.697 | 4.499 | 4.654 | 1,728,366 | +0.11(+2.33%) |
Sep 12, 2011 | 4.578 | 4.601 | 4.483 | 4.548 | 2,411,049 | -0.06(-1.38%) |
Sep 09, 2011 | 4.644 | 4.646 | 4.578 | 4.612 | 1,069,806 | -0.07(-1.51%) |
Sep 08, 2011 | 4.709 | 4.718 | 4.674 | 4.683 | 1,005,510 | -0.04(-0.75%) |
Sep 07, 2011 | 4.631 | 4.720 | 4.631 | 4.718 | 934,747 | +0.11(+2.45%) |
Sep 06, 2011 | 4.534 | 4.608 | 4.511 | 4.605 | 1,267,176 | -0.05(-0.99%) |
Sep 02, 2011 | 4.563 | 4.670 | 4.552 | 4.651 | 1,081,691 | +0.03(+0.73%) |
Sep 01, 2011 | 4.688 | 4.697 | 4.598 | 4.617 | 971,027 | -0.06(-1.28%) |
Aug 31, 2011 | 4.672 | 4.721 | 4.653 | 4.677 | 1,640,521 | +0.03(+0.68%) |
Aug 30, 2011 | 4.693 | 4.702 | 4.605 | 4.646 | 1,856,119 | -0.04(-0.83%) |
Aug 29, 2011 | 4.739 | 4.739 | 4.660 | 4.684 | 2,233,680 | +0.11(+2.31%) |
Aug 26, 2011 | 4.519 | 4.606 | 4.475 | 4.578 | 2,339,805 | +0.04(+0.80%) |
Aug 25, 2011 | 4.596 | 4.603 | 4.511 | 4.542 | 2,532,330 | -0.02(-0.38%) |
Aug 24, 2011 | 4.514 | 4.592 | 4.514 | 4.559 | 2,042,556 | +0.05(+1.08%) |
Aug 23, 2011 | 4.476 | 4.514 | 4.397 | 4.511 | 2,265,652 | +0.10(+2.25%) |
Aug 22, 2011 | 4.650 | 4.679 | 4.359 | 4.411 | 3,675,915 | -0.13(-2.95%) |
Aug 19, 2011 | 4.518 | 4.561 | 4.491 | 4.545 | 1,137,100 | +0.02(+0.38%) |
Aug 18, 2011 | 4.599 | 4.613 | 4.486 | 4.528 | 1,728,523 | -0.16(-3.45%) |
Aug 17, 2011 | 4.679 | 4.711 | 4.645 | 4.690 | 1,310,352 | +0.03(+0.67%) |
Aug 16, 2011 | 4.735 | 4.735 | 4.603 | 4.659 | 2,067,222 | -0.06(-1.22%) |
Aug 15, 2011 | 4.646 | 4.726 | 4.563 | 4.716 | 2,562,820 | +0.21(+4.59%) |
Aug 12, 2011 | 4.422 | 4.509 | 4.350 | 4.509 | 1,607,934 | +0.13(+2.90%) |
Aug 11, 2011 | 4.417 | 4.422 | 4.295 | 4.382 | 3,364,461 | +0.03(+0.68%) |
Aug 10, 2011 | 4.321 | 4.406 | 4.309 | 4.352 | 3,473,430 | +0.02(+0.52%) |
Aug 09, 2011 | 4.288 | 4.342 | 4.171 | 4.330 | 4,580,338 | +0.21(+5.03%) |
Aug 08, 2011 | 4.288 | 4.306 | 4.077 | 4.122 | 4,232,190 | -0.35(-7.75%) |
Aug 05, 2011 | 4.469 | 4.519 | 4.251 | 4.469 | 3,005,634 | +0.04(+0.90%) |
Aug 04, 2011 | 4.596 | 4.596 | 4.401 | 4.429 | 5,290,599 | -0.18(-4.00%) |
Aug 03, 2011 | 4.406 | 4.744 | 4.403 | 4.613 | 11,466,918 | +0.27(+6.26%) |
Aug 02, 2011 | 4.434 | 4.451 | 4.342 | 4.342 | 1,291,241 | -0.08(-1.73%) |
Aug 01, 2011 | 4.519 | 4.519 | 4.397 | 4.418 | 928,497 | +0.04(+0.91%) |
Jul 29, 2011 | 4.408 | 4.413 | 4.357 | 4.378 | 680,402 | -0.05(-1.06%) |
Jul 28, 2011 | 4.375 | 4.446 | 4.375 | 4.425 | 998,726 | +0.02(+0.47%) |
Jul 27, 2011 | 4.467 | 4.471 | 4.396 | 4.404 | 899,281 | -0.06(-1.40%) |
Jul 26, 2011 | 4.439 | 4.486 | 4.429 | 4.467 | 792,651 | +0.03(+0.67%) |
Jul 25, 2011 | 4.535 | 4.535 | 4.437 | 4.437 | 1,082,564 | -0.07(-1.54%) |
Jul 22, 2011 | 4.505 | 4.521 | 4.497 | 4.507 | 698,284 | +0.01(+0.23%) |
Jul 21, 2011 | 4.488 | 4.524 | 4.469 | 4.497 | 824,301 | +0.02(+0.35%) |
Jul 20, 2011 | 4.554 | 4.558 | 4.471 | 4.481 | 1,338,333 | -0.02(-0.50%) |
Jul 19, 2011 | 4.516 | 4.526 | 4.448 | 4.504 | 1,060,121 | +0.05(+1.02%) |
Jul 18, 2011 | 4.514 | 4.526 | 4.439 | 4.458 | 1,181,411 | -0.03(-0.77%) |
Jul 15, 2011 | 4.519 | 4.519 | 4.451 | 4.493 | 740,590 | +0.00(+0.08%) |
Jul 14, 2011 | 4.495 | 4.526 | 4.469 | 4.490 | 1,436,680 | +0.02(+0.51%) |
Jul 13, 2011 | 4.507 | 4.523 | 4.439 | 4.467 | 1,717,713 | -0.01(-0.19%) |
Jul 12, 2011 | 4.436 | 4.481 | 4.415 | 4.476 | 915,670 | +0.05(+1.02%) |
Jul 11, 2011 | 4.451 | 4.481 | 4.377 | 4.431 | 1,458,284 | -0.03(-0.78%) |
Jul 08, 2011 | 4.500 | 4.509 | 4.446 | 4.465 | 572,818 | -0.04(-0.89%) |
Jul 07, 2011 | 4.554 | 4.563 | 4.502 | 4.505 | 795,523 | +0.01(+0.12%) |
Jul 06, 2011 | 4.535 | 4.535 | 4.493 | 4.500 | 950,285 | -0.02(-0.50%) |
Jul 05, 2011 | 4.497 | 4.566 | 4.484 | 4.523 | 1,827,531 | +0.04(+0.97%) |
Jul 01, 2011 | 4.389 | 4.484 | 4.363 | 4.479 | 1,104,771 | +0.12(+2.71%) |
Jun 30, 2011 | 4.404 | 4.439 | 4.333 | 4.361 | 2,019,321 | -0.02(-0.48%) |
Jun 29, 2011 | 4.338 | 4.387 | 4.319 | 4.382 | 1,279,161 | +0.08(+1.82%) |
Jun 28, 2011 | 4.326 | 4.359 | 4.300 | 4.303 | 799,762 | -0.01(-0.28%) |
Jun 27, 2011 | 4.323 | 4.383 | 4.300 | 4.316 | 969,706 | -0.02(-0.36%) |
Jun 24, 2011 | 4.387 | 4.417 | 4.312 | 4.331 | 847,261 | -0.03(-0.64%) |
Jun 23, 2011 | 4.354 | 4.373 | 4.307 | 4.359 | 2,417,060 | -0.00(-0.08%) |
Jun 22, 2011 | 4.248 | 4.387 | 4.238 | 4.363 | 3,960,997 | +0.12(+2.92%) |
Jun 21, 2011 | 4.195 | 4.265 | 4.178 | 4.239 | 1,233,563 | +0.06(+1.50%) |
Jun 20, 2011 | 4.194 | 4.197 | 4.176 | 4.176 | 980,201 | +0.02(+0.59%) |
Jun 17, 2011 | 4.222 | 4.222 | 4.126 | 4.152 | 985,440 | -0.04(-0.96%) |
Jun 16, 2011 | 4.202 | 4.232 | 4.168 | 4.192 | 985,457 | -0.01(-0.29%) |
Jun 15, 2011 | 4.215 | 4.239 | 4.178 | 4.204 | 838,340 | -0.02(-0.41%) |
Jun 14, 2011 | 4.286 | 4.290 | 4.202 | 4.222 | 1,173,306 | -0.03(-0.61%) |
Jun 13, 2011 | 4.316 | 4.335 | 4.239 | 4.248 | 831,022 | -0.03(-0.69%) |
Jun 10, 2011 | 4.296 | 4.316 | 4.258 | 4.277 | 1,302,735 | -0.02(-0.57%) |
Jun 09, 2011 | 4.310 | 4.330 | 4.253 | 4.302 | 1,218,823 | +0.00(+0.00%) |
Jun 08, 2011 | 4.352 | 4.352 | 4.274 | 4.302 | 1,288,892 | -0.04(-0.84%) |
Jun 07, 2011 | 4.302 | 4.363 | 4.279 | 4.338 | 2,627,047 | +0.07(+1.63%) |
Jun 06, 2011 | 4.241 | 4.357 | 4.241 | 4.269 | 1,203,015 | +0.03(+0.66%) |
Jun 03, 2011 | 4.239 | 4.296 | 4.232 | 4.241 | 1,059,236 | +0.06(+1.33%) |
May 24, 2011 | 4.152 | 4.207 | 4.152 | 4.185 | 845,817 | +0.03(+0.70%) |
May 23, 2011 | 4.204 | 4.214 | 4.151 | 4.156 | 608,842 | -0.06(-1.51%) |
May 20, 2011 | 4.223 | 4.231 | 4.187 | 4.219 | 1,275,472 | +0.01(+0.33%) |
May 19, 2011 | 4.190 | 4.216 | 4.170 | 4.206 | 875,456 | +0.04(+0.99%) |
May 18, 2011 | 4.154 | 4.192 | 4.118 | 4.164 | 762,702 | +0.01(+0.25%) |
May 17, 2011 | 4.164 | 4.171 | 4.115 | 4.154 | 622,131 | +0.00(+0.00%) |
May 16, 2011 | 4.175 | 4.204 | 4.118 | 4.154 | 1,605,674 | -0.04(-0.94%) |
May 13, 2011 | 4.238 | 4.252 | 4.175 | 4.194 | 2,009,287 | -0.05(-1.29%) |
May 12, 2011 | 4.219 | 4.252 | 4.199 | 4.249 | 811,361 | +0.03(+0.69%) |
May 11, 2011 | 4.295 | 4.295 | 4.187 | 4.219 | 1,199,357 | -0.04(-1.01%) |
May 10, 2011 | 4.202 | 4.304 | 4.199 | 4.262 | 1,359,175 | +0.06(+1.35%) |
May 09, 2011 | 4.140 | 4.261 | 4.130 | 4.206 | 2,253,447 | +0.06(+1.45%) |
May 06, 2011 | 4.030 | 4.159 | 4.030 | 4.146 | 1,554,741 | +0.22(+5.51%) |
May 05, 2011 | 3.967 | 3.991 | 3.913 | 3.929 | 970,807 | -0.05(-1.30%) |
May 04, 2011 | 4.070 | 4.115 | 3.913 | 3.981 | 1,480,278 | -0.13(-3.22%) |
May 03, 2011 | 4.109 | 4.194 | 4.094 | 4.113 | 1,349,511 | -0.01(-0.16%) |