Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.930 | 4.980 | 4.750 | 4.960 | 40,327 | +0.02(+0.40%) |
Apr 27, 2012 | 4.870 | 4.940 | 4.800 | 4.940 | 27,479 | +0.04(+0.82%) |
Apr 26, 2012 | 4.850 | 4.900 | 4.690 | 4.900 | 25,523 | +0.04(+0.82%) |
Apr 25, 2012 | 4.880 | 4.890 | 4.720 | 4.860 | 17,439 | +0.01(+0.21%) |
Apr 24, 2012 | 4.800 | 4.870 | 4.780 | 4.850 | 33,602 | +0.06(+1.25%) |
Apr 23, 2012 | 4.820 | 4.820 | 4.620 | 4.790 | 25,108 | -0.03(-0.62%) |
Apr 20, 2012 | 4.730 | 4.840 | 4.720 | 4.820 | 24,341 | +0.15(+3.21%) |
Apr 19, 2012 | 4.710 | 4.780 | 4.610 | 4.670 | 16,599 | -0.10(-2.10%) |
Apr 18, 2012 | 4.710 | 4.770 | 4.610 | 4.770 | 16,043 | +0.03(+0.63%) |
Apr 17, 2012 | 4.670 | 4.750 | 4.620 | 4.740 | 15,110 | +0.01(+0.21%) |
Apr 16, 2012 | 4.740 | 4.740 | 4.670 | 4.730 | 16,300 | +0.00(+0.00%) |
Apr 13, 2012 | 4.690 | 4.740 | 4.690 | 4.730 | 10,619 | +0.03(+0.64%) |
Apr 12, 2012 | 4.610 | 4.700 | 4.610 | 4.700 | 20,456 | +0.06(+1.29%) |
Apr 11, 2012 | 4.630 | 4.650 | 4.600 | 4.640 | 9,600 | +0.02(+0.43%) |
Apr 10, 2012 | 4.551 | 4.630 | 4.520 | 4.620 | 9,015 | +0.00(+0.00%) |
Apr 09, 2012 | 4.620 | 4.630 | 4.550 | 4.620 | 25,846 | -0.01(-0.22%) |
Apr 05, 2012 | 4.610 | 4.630 | 4.560 | 4.630 | 38,450 | -0.01(-0.22%) |
Apr 04, 2012 | 4.640 | 4.640 | 4.560 | 4.640 | 51,932 | -0.02(-0.43%) |
Apr 03, 2012 | 4.650 | 4.660 | 4.574 | 4.660 | 18,040 | -0.01(-0.21%) |
Apr 02, 2012 | 4.650 | 4.690 | 4.590 | 4.670 | 16,036 | +0.01(+0.21%) |
Mar 30, 2012 | 4.420 | 4.660 | 4.410 | 4.660 | 28,667 | +0.23(+5.19%) |
Mar 29, 2012 | 4.410 | 4.430 | 4.390 | 4.430 | 2,500 | +0.00(+0.00%) |
Mar 28, 2012 | 4.410 | 4.450 | 4.340 | 4.430 | 15,255 | -0.02(-0.45%) |
Mar 27, 2012 | 4.490 | 4.500 | 4.400 | 4.450 | 23,713 | -0.06(-1.33%) |
Mar 26, 2012 | 4.360 | 4.520 | 4.320 | 4.510 | 15,040 | +0.10(+2.27%) |
Mar 23, 2012 | 4.490 | 4.520 | 4.410 | 4.410 | 4,022 | -0.10(-2.22%) |
Mar 22, 2012 | 4.510 | 4.560 | 4.430 | 4.510 | 9,010 | -0.04(-0.88%) |
Mar 21, 2012 | 4.460 | 4.550 | 4.400 | 4.550 | 27,040 | +0.07(+1.56%) |
Mar 20, 2012 | 4.360 | 4.480 | 4.350 | 4.480 | 17,646 | +0.08(+1.82%) |
Mar 19, 2012 | 4.400 | 4.430 | 4.340 | 4.400 | 11,966 | -0.08(-1.79%) |
Mar 16, 2012 | 4.370 | 4.480 | 4.260 | 4.480 | 23,226 | +0.03(+0.67%) |
Mar 15, 2012 | 4.400 | 4.500 | 4.380 | 4.450 | 2,431 | -0.04(-0.89%) |
Mar 14, 2012 | 4.440 | 4.490 | 4.360 | 4.490 | 7,982 | -0.01(-0.22%) |
Mar 13, 2012 | 4.480 | 4.511 | 4.410 | 4.500 | 5,225 | +0.03(+0.67%) |
Mar 12, 2012 | 4.540 | 4.540 | 4.350 | 4.470 | 12,526 | -0.03(-0.67%) |
Mar 09, 2012 | 4.390 | 4.500 | 4.370 | 4.500 | 12,102 | +0.00(+0.11%) |
Mar 08, 2012 | 4.530 | 4.590 | 4.350 | 4.495 | 13,210 | -0.05(-1.21%) |
Mar 07, 2012 | 4.500 | 4.590 | 4.350 | 4.550 | 12,097 | -0.01(-0.22%) |
Mar 06, 2012 | 4.500 | 4.560 | 4.340 | 4.560 | 8,221 | +0.06(+1.33%) |
Mar 05, 2012 | 4.490 | 4.500 | 4.490 | 4.500 | 3,566 | -0.01(-0.22%) |
Mar 02, 2012 | 4.520 | 4.540 | 4.460 | 4.510 | 5,568 | -0.04(-0.88%) |
Mar 01, 2012 | 4.540 | 4.550 | 4.410 | 4.550 | 11,542 | +0.01(+0.22%) |
Feb 29, 2012 | 4.520 | 4.540 | 4.470 | 4.540 | 3,938 | +0.00(+0.00%) |
Feb 28, 2012 | 4.480 | 4.550 | 4.410 | 4.540 | 4,068 | +0.03(+0.67%) |
Feb 27, 2012 | 4.450 | 4.540 | 4.430 | 4.510 | 14,995 | -0.03(-0.66%) |
Feb 24, 2012 | 4.450 | 4.540 | 4.450 | 4.540 | 9,200 | +0.01(+0.18%) |
Feb 23, 2012 | 4.500 | 4.550 | 4.450 | 4.532 | 4,461 | -0.01(-0.18%) |
Feb 22, 2012 | 4.370 | 4.540 | 4.350 | 4.540 | 12,998 | +0.18(+4.13%) |
Feb 21, 2012 | 4.520 | 4.520 | 4.330 | 4.360 | 15,185 | -0.18(-3.96%) |
Feb 17, 2012 | 4.520 | 4.540 | 4.440 | 4.540 | 8,042 | +0.04(+0.89%) |
Feb 16, 2012 | 4.520 | 4.550 | 4.480 | 4.500 | 9,253 | -0.04(-0.88%) |
Feb 15, 2012 | 4.540 | 4.590 | 4.470 | 4.540 | 6,750 | +0.03(+0.55%) |
Feb 14, 2012 | 4.380 | 4.556 | 4.340 | 4.515 | 17,730 | +0.08(+1.92%) |
Feb 13, 2012 | 4.550 | 4.570 | 4.330 | 4.430 | 16,411 | -0.02(-0.45%) |
Feb 10, 2012 | 4.550 | 4.580 | 4.390 | 4.450 | 14,332 | -0.08(-1.77%) |
Feb 09, 2012 | 4.450 | 4.600 | 4.420 | 4.530 | 30,898 | +0.10(+2.26%) |
Feb 08, 2012 | 4.370 | 4.430 | 4.330 | 4.430 | 19,954 | +0.07(+1.61%) |
Feb 07, 2012 | 4.320 | 4.400 | 4.320 | 4.360 | 24,564 | +0.03(+0.69%) |
Feb 06, 2012 | 4.280 | 4.330 | 4.250 | 4.330 | 16,307 | -0.02(-0.46%) |
Feb 03, 2012 | 4.300 | 4.350 | 4.240 | 4.350 | 2,012 | +0.08(+1.87%) |
Feb 02, 2012 | 4.300 | 4.300 | 4.220 | 4.270 | 7,124 | -0.05(-1.16%) |
Feb 01, 2012 | 4.190 | 4.340 | 4.180 | 4.320 | 29,284 | +0.06(+1.41%) |
Jan 31, 2012 | 4.210 | 4.280 | 4.150 | 4.260 | 33,206 | +0.03(+0.71%) |
Jan 30, 2012 | 4.250 | 4.250 | 4.140 | 4.230 | 24,150 | -0.01(-0.24%) |
Jan 27, 2012 | 4.200 | 4.240 | 4.150 | 4.240 | 18,180 | +0.00(+0.00%) |
Jan 26, 2012 | 4.240 | 4.280 | 4.160 | 4.240 | 21,883 | +0.03(+0.71%) |
Jan 25, 2012 | 4.200 | 4.230 | 4.110 | 4.210 | 20,910 | +0.02(+0.38%) |
Jan 24, 2012 | 4.110 | 4.240 | 4.110 | 4.194 | 8,825 | +0.07(+1.80%) |
Jan 23, 2012 | 4.170 | 4.180 | 4.120 | 4.120 | 15,175 | -0.05(-1.20%) |
Jan 20, 2012 | 4.200 | 4.219 | 4.170 | 4.170 | 1,500 | -0.07(-1.65%) |
Jan 19, 2012 | 4.150 | 4.250 | 4.150 | 4.240 | 9,392 | +0.05(+1.19%) |
Jan 18, 2012 | 4.350 | 4.360 | 4.170 | 4.190 | 15,449 | -0.19(-4.34%) |
Jan 17, 2012 | 4.350 | 4.380 | 4.230 | 4.380 | 17,186 | +0.03(+0.69%) |
Jan 13, 2012 | 4.340 | 4.360 | 4.280 | 4.350 | 8,374 | -0.02(-0.46%) |
Jan 12, 2012 | 4.280 | 4.380 | 4.210 | 4.370 | 7,740 | +0.00(+0.00%) |
Jan 11, 2012 | 4.280 | 4.370 | 4.280 | 4.370 | 3,898 | +0.00(+0.00%) |
Jan 10, 2012 | 4.340 | 4.370 | 4.280 | 4.370 | 10,256 | +0.01(+0.23%) |
Jan 09, 2012 | 4.310 | 4.390 | 4.240 | 4.360 | 10,817 | +0.10(+2.35%) |
Jan 06, 2012 | 4.370 | 4.370 | 4.170 | 4.260 | 17,173 | -0.18(-4.05%) |
Jan 05, 2012 | 4.240 | 4.440 | 4.230 | 4.440 | 17,509 | +0.20(+4.72%) |
Jan 04, 2012 | 4.280 | 4.280 | 4.230 | 4.240 | 1,272 | +0.00(+0.00%) |
Dec 30, 2011 | 4.240 | 4.250 | 4.100 | 4.240 | 58,546 | -0.04(-0.93%) |
Dec 29, 2011 | 4.140 | 4.290 | 4.080 | 4.280 | 125,590 | +0.11(+2.64%) |
Dec 28, 2011 | 4.080 | 4.175 | 4.060 | 4.170 | 5,400 | +0.02(+0.48%) |
Dec 27, 2011 | 4.110 | 4.250 | 4.070 | 4.150 | 40,356 | +0.00(+0.00%) |
Dec 23, 2011 | 4.230 | 4.230 | 4.140 | 4.150 | 3,905 | -0.05(-1.19%) |
Dec 21, 2011 | 4.170 | 4.200 | 4.096 | 4.200 | 1,200 | +0.02(+0.48%) |
Dec 20, 2011 | 4.190 | 4.190 | 4.110 | 4.180 | 5,144 | +0.01(+0.24%) |
Dec 19, 2011 | 4.200 | 4.200 | 4.100 | 4.170 | 4,900 | -0.02(-0.48%) |
Dec 16, 2011 | 4.110 | 4.200 | 4.080 | 4.190 | 13,396 | +0.01(+0.24%) |
Dec 15, 2011 | 4.200 | 4.200 | 4.110 | 4.180 | 24,367 | -0.02(-0.48%) |
Dec 14, 2011 | 4.120 | 4.200 | 4.120 | 4.200 | 3,835 | +0.01(+0.24%) |
Dec 13, 2011 | 4.140 | 4.190 | 4.125 | 4.190 | 1,823 | +0.00(+0.00%) |
Dec 12, 2011 | 4.269 | 4.269 | 4.120 | 4.190 | 6,047 | -0.08(-1.87%) |
Dec 09, 2011 | 4.220 | 4.270 | 4.220 | 4.270 | 1,800 | +0.00(+0.00%) |
Dec 08, 2011 | 4.270 | 4.280 | 4.160 | 4.270 | 16,299 | +0.02(+0.47%) |
Dec 07, 2011 | 4.270 | 4.270 | 4.190 | 4.250 | 6,641 | -0.02(-0.47%) |
Dec 06, 2011 | 4.210 | 4.270 | 4.160 | 4.270 | 22,980 | -0.03(-0.70%) |
Dec 05, 2011 | 4.200 | 4.300 | 4.200 | 4.300 | 5,388 | +0.00(+0.00%) |
Dec 02, 2011 | 4.300 | 4.300 | 4.210 | 4.300 | 7,470 | +0.00(+0.00%) |
Dec 01, 2011 | 4.290 | 4.300 | 4.220 | 4.300 | 6,500 | +0.00(+0.00%) |
Nov 30, 2011 | 4.200 | 4.330 | 4.150 | 4.300 | 25,255 | +0.11(+2.63%) |
Nov 29, 2011 | 4.060 | 4.200 | 4.060 | 4.190 | 6,435 | +0.03(+0.72%) |
Nov 28, 2011 | 4.170 | 4.170 | 4.040 | 4.160 | 12,840 | +0.04(+0.97%) |
Nov 25, 2011 | 4.050 | 4.120 | 4.050 | 4.120 | 500 | +0.09(+2.23%) |
Nov 23, 2011 | 4.060 | 4.140 | 4.030 | 4.030 | 10,971 | -0.03(-0.74%) |
Nov 22, 2011 | 4.160 | 4.160 | 4.060 | 4.060 | 14,144 | -0.06(-1.46%) |
Nov 21, 2011 | 4.140 | 4.150 | 4.120 | 4.120 | 12,702 | -0.02(-0.48%) |
Nov 18, 2011 | 4.120 | 4.160 | 4.061 | 4.140 | 18,977 | -0.08(-1.90%) |
Nov 17, 2011 | 4.170 | 4.250 | 4.120 | 4.220 | 6,942 | +0.10(+2.43%) |
Nov 16, 2011 | 4.140 | 4.200 | 4.120 | 4.120 | 19,814 | -0.04(-0.96%) |
Nov 15, 2011 | 4.170 | 4.170 | 4.150 | 4.160 | 9,578 | -0.04(-0.95%) |
Nov 14, 2011 | 4.160 | 4.200 | 4.140 | 4.200 | 11,398 | +0.04(+0.96%) |
Nov 11, 2011 | 4.200 | 4.250 | 4.150 | 4.160 | 17,475 | -0.04(-0.95%) |
Nov 10, 2011 | 4.200 | 4.200 | 4.140 | 4.200 | 23,167 | +0.00(+0.00%) |
Nov 09, 2011 | 4.150 | 4.200 | 4.060 | 4.200 | 24,848 | +0.05(+1.20%) |
Nov 08, 2011 | 4.200 | 4.200 | 4.120 | 4.150 | 8,807 | -0.03(-0.72%) |
Nov 07, 2011 | 4.220 | 4.220 | 4.030 | 4.180 | 11,425 | -0.07(-1.65%) |
Nov 04, 2011 | 4.210 | 4.250 | 4.100 | 4.250 | 23,931 | +0.04(+0.95%) |
Nov 03, 2011 | 4.160 | 4.210 | 4.102 | 4.210 | 11,220 | +0.03(+0.72%) |
Nov 02, 2011 | 4.080 | 4.180 | 4.040 | 4.180 | 19,281 | +0.04(+0.97%) |
Nov 01, 2011 | 4.020 | 4.140 | 4.020 | 4.140 | 5,874 | +0.00(+0.00%) |
Oct 31, 2011 | 4.180 | 4.180 | 4.040 | 4.140 | 26,775 | -0.04(-0.96%) |
Oct 28, 2011 | 4.230 | 4.230 | 4.060 | 4.180 | 38,420 | -0.07(-1.65%) |
Oct 27, 2011 | 4.000 | 4.250 | 4.000 | 4.250 | 26,269 | +0.30(+7.59%) |
Oct 26, 2011 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | -0.10(-2.47%) |
Oct 25, 2011 | 4.100 | 4.130 | 4.040 | 4.050 | 15,956 | -0.10(-2.41%) |
Oct 24, 2011 | 4.160 | 4.160 | 4.040 | 4.150 | 16,755 | -0.01(-0.24%) |
Oct 21, 2011 | 4.180 | 4.210 | 4.074 | 4.160 | 4,700 | -0.02(-0.48%) |
Oct 20, 2011 | 4.080 | 4.210 | 4.080 | 4.180 | 4,017 | +0.00(+0.00%) |
Oct 19, 2011 | 4.050 | 4.180 | 4.032 | 4.180 | 14,360 | -0.04(-0.95%) |
Oct 18, 2011 | 4.050 | 4.220 | 4.050 | 4.220 | 4,819 | +0.05(+1.20%) |
Oct 17, 2011 | 4.220 | 4.240 | 4.150 | 4.170 | 9,381 | -0.05(-1.18%) |
Oct 14, 2011 | 4.140 | 4.220 | 4.140 | 4.220 | 352 | +0.04(+0.96%) |
Oct 13, 2011 | 4.230 | 4.230 | 4.121 | 4.180 | 12,221 | -0.07(-1.65%) |
Oct 12, 2011 | 4.070 | 4.250 | 4.070 | 4.250 | 5,946 | +0.08(+1.92%) |
Oct 11, 2011 | 4.170 | 4.240 | 4.160 | 4.170 | 1,983 | -0.04(-0.95%) |
Oct 10, 2011 | 4.030 | 4.210 | 4.030 | 4.210 | 300 | -0.02(-0.47%) |
Oct 07, 2011 | 4.100 | 4.230 | 4.100 | 4.230 | 3,882 | +0.19(+4.70%) |
Oct 06, 2011 | 4.050 | 4.051 | 4.040 | 4.040 | 2,685 | -0.03(-0.74%) |
Oct 05, 2011 | 4.193 | 4.210 | 4.070 | 4.070 | 1,100 | +0.09(+2.26%) |
Oct 04, 2011 | 4.100 | 4.100 | 3.980 | 3.980 | 9,049 | -0.08(-1.97%) |
Oct 03, 2011 | 4.140 | 4.180 | 4.060 | 4.060 | 2,423 | -0.24(-5.58%) |
Sep 30, 2011 | 4.230 | 4.350 | 4.070 | 4.300 | 14,920 | +0.11(+2.63%) |
Sep 29, 2011 | 4.200 | 4.240 | 4.120 | 4.190 | 7,814 | +0.02(+0.48%) |
Sep 28, 2011 | 4.200 | 4.200 | 4.050 | 4.170 | 6,938 | -0.06(-1.42%) |
Sep 27, 2011 | 4.230 | 4.490 | 4.050 | 4.230 | 259,906 | +0.09(+2.17%) |
Sep 26, 2011 | 4.040 | 4.140 | 3.990 | 4.140 | 16,985 | +0.00(+0.00%) |
Sep 23, 2011 | 4.040 | 4.180 | 4.010 | 4.140 | 13,801 | -0.05(-1.19%) |
Sep 22, 2011 | 4.040 | 4.200 | 3.950 | 4.190 | 9,050 | -0.02(-0.48%) |
Sep 21, 2011 | 4.130 | 4.210 | 4.000 | 4.210 | 22,495 | +0.00(+0.00%) |
Sep 20, 2011 | 4.200 | 4.280 | 4.030 | 4.210 | 18,863 | -0.04(-0.94%) |
Sep 19, 2011 | 4.260 | 4.260 | 4.000 | 4.250 | 10,770 | -0.09(-2.07%) |
Sep 16, 2011 | 4.310 | 4.430 | 4.130 | 4.340 | 22,883 | +0.01(+0.23%) |
Sep 15, 2011 | 4.240 | 4.390 | 4.120 | 4.330 | 13,976 | +0.10(+2.36%) |
Sep 14, 2011 | 4.380 | 4.380 | 4.000 | 4.230 | 20,089 | -0.06(-1.40%) |
Sep 13, 2011 | 4.200 | 4.320 | 4.090 | 4.290 | 5,200 | +0.14(+3.37%) |
Sep 12, 2011 | 4.190 | 4.200 | 4.100 | 4.150 | 4,481 | -0.04(-0.95%) |
Sep 09, 2011 | 4.150 | 4.190 | 4.110 | 4.190 | 5,714 | -0.04(-0.95%) |
Sep 08, 2011 | 4.230 | 4.230 | 4.110 | 4.230 | 10,575 | -0.05(-1.17%) |
Sep 07, 2011 | 4.310 | 4.310 | 4.120 | 4.280 | 10,063 | +0.02(+0.47%) |
Sep 06, 2011 | 4.200 | 4.260 | 4.100 | 4.260 | 11,162 | +0.01(+0.24%) |
Sep 02, 2011 | 4.141 | 4.320 | 4.141 | 4.250 | 17,517 | +0.00(+0.00%) |
Sep 01, 2011 | 4.280 | 4.290 | 4.210 | 4.250 | 2,640 | +0.00(+0.00%) |
Aug 31, 2011 | 4.270 | 4.300 | 4.240 | 4.250 | 8,557 | +0.01(+0.24%) |
Aug 30, 2011 | 4.260 | 4.290 | 4.210 | 4.240 | 2,700 | +0.00(+0.00%) |
Aug 29, 2011 | 4.190 | 4.290 | 4.190 | 4.240 | 12,243 | +0.04(+0.95%) |
Aug 26, 2011 | 4.150 | 4.250 | 4.143 | 4.200 | 1,977 | +0.07(+1.69%) |
Aug 25, 2011 | 4.290 | 4.290 | 4.120 | 4.130 | 9,910 | -0.10(-2.36%) |
Aug 24, 2011 | 4.240 | 4.280 | 4.230 | 4.230 | 9,390 | -0.03(-0.70%) |
Aug 23, 2011 | 4.260 | 4.270 | 4.210 | 4.260 | 4,500 | -0.03(-0.70%) |
Aug 22, 2011 | 4.270 | 4.320 | 4.130 | 4.290 | 17,368 | +0.02(+0.47%) |
Aug 19, 2011 | 4.160 | 4.320 | 3.970 | 4.270 | 17,294 | -0.03(-0.70%) |
Aug 18, 2011 | 4.320 | 4.320 | 4.240 | 4.300 | 10,120 | -0.12(-2.71%) |
Aug 17, 2011 | 4.320 | 4.470 | 4.320 | 4.420 | 42,536 | +0.12(+2.79%) |
Aug 16, 2011 | 4.410 | 4.440 | 4.270 | 4.300 | 18,200 | -0.13(-2.93%) |
Aug 15, 2011 | 4.210 | 4.440 | 4.210 | 4.430 | 38,924 | +0.11(+2.55%) |
Aug 12, 2011 | 4.320 | 4.390 | 4.280 | 4.320 | 90,280 | +0.04(+0.93%) |
Aug 11, 2011 | 4.080 | 4.380 | 3.990 | 4.280 | 32,364 | +0.28(+7.00%) |
Aug 10, 2011 | 4.200 | 4.280 | 4.000 | 4.000 | 21,556 | -0.20(-4.76%) |
Aug 09, 2011 | 4.060 | 4.240 | 3.930 | 4.200 | 21,702 | +0.32(+8.25%) |
Aug 08, 2011 | 4.210 | 4.220 | 3.880 | 3.880 | 51,436 | -0.39(-9.13%) |
Aug 05, 2011 | 4.330 | 4.370 | 4.160 | 4.270 | 48,504 | -0.08(-1.84%) |
Aug 04, 2011 | 4.200 | 4.390 | 4.150 | 4.350 | 64,222 | +0.17(+4.07%) |
Aug 03, 2011 | 4.170 | 4.220 | 4.160 | 4.180 | 21,268 | -0.02(-0.48%) |
Aug 02, 2011 | 4.210 | 4.260 | 4.151 | 4.200 | 55,960 | -0.10(-2.33%) |
Aug 01, 2011 | 4.204 | 4.320 | 4.180 | 4.300 | 31,767 | -0.05(-1.15%) |
Jul 29, 2011 | 4.270 | 4.390 | 4.160 | 4.350 | 57,364 | +0.01(+0.23%) |
Jul 28, 2011 | 4.300 | 4.360 | 4.220 | 4.340 | 23,854 | +0.02(+0.46%) |
Jul 27, 2011 | 4.200 | 4.370 | 4.200 | 4.320 | 34,414 | +0.10(+2.37%) |
Jul 26, 2011 | 4.270 | 4.300 | 4.220 | 4.220 | 31,900 | -0.05(-1.17%) |
Jul 25, 2011 | 4.300 | 4.350 | 4.240 | 4.270 | 16,428 | -0.03(-0.70%) |
Jul 22, 2011 | 4.320 | 4.350 | 4.240 | 4.300 | 32,180 | -0.04(-0.92%) |
Jul 21, 2011 | 4.300 | 4.390 | 4.240 | 4.340 | 50,472 | +0.05(+1.17%) |
Jul 20, 2011 | 4.220 | 4.300 | 4.220 | 4.290 | 54,200 | +0.07(+1.66%) |
Jul 19, 2011 | 4.230 | 4.330 | 4.180 | 4.220 | 36,368 | +0.00(+0.00%) |
Jul 18, 2011 | 4.230 | 4.320 | 4.180 | 4.220 | 31,511 | +0.01(+0.24%) |
Jul 15, 2011 | 4.210 | 4.340 | 4.200 | 4.210 | 39,410 | +0.04(+0.96%) |
Jul 14, 2011 | 4.170 | 4.250 | 4.170 | 4.170 | 52,602 | -0.01(-0.24%) |
Jul 13, 2011 | 4.230 | 4.320 | 4.151 | 4.180 | 100,975 | -0.02(-0.48%) |
Jul 12, 2011 | 4.300 | 4.340 | 4.200 | 4.200 | 15,000 | -0.10(-2.33%) |
Jul 11, 2011 | 4.460 | 4.490 | 3.740 | 4.300 | 47,816 | -0.19(-4.23%) |
Jul 08, 2011 | 4.490 | 4.500 | 4.456 | 4.490 | 15,950 | +0.06(+1.35%) |
Jul 07, 2011 | 4.460 | 4.500 | 4.390 | 4.430 | 26,214 | -0.06(-1.34%) |
Jul 06, 2011 | 4.490 | 4.550 | 4.460 | 4.490 | 21,100 | +0.00(+0.00%) |
Jul 05, 2011 | 4.480 | 4.500 | 4.450 | 4.490 | 13,337 | +0.03(+0.67%) |
Jul 01, 2011 | 4.550 | 4.560 | 4.450 | 4.460 | 14,520 | -0.09(-1.98%) |
Jun 30, 2011 | 4.570 | 4.670 | 4.480 | 4.550 | 36,136 | -0.02(-0.44%) |
Jun 29, 2011 | 4.550 | 4.580 | 4.500 | 4.570 | 48,355 | -0.01(-0.22%) |
Jun 28, 2011 | 4.590 | 4.670 | 4.540 | 4.580 | 46,650 | +0.05(+1.10%) |
Jun 27, 2011 | 4.650 | 4.690 | 4.510 | 4.530 | 27,485 | -0.09(-1.95%) |
Jun 24, 2011 | 4.700 | 4.710 | 4.550 | 4.620 | 61,937 | -0.10(-2.12%) |
Jun 23, 2011 | 4.720 | 4.850 | 4.670 | 4.720 | 74,292 | +0.01(+0.21%) |
Jun 22, 2011 | 4.780 | 4.830 | 4.671 | 4.710 | 13,900 | -0.05(-1.05%) |
Jun 21, 2011 | 4.730 | 4.800 | 4.730 | 4.760 | 3,265 | +0.01(+0.21%) |
Jun 20, 2011 | 4.790 | 4.800 | 4.650 | 4.750 | 9,785 | -0.05(-1.04%) |
Jun 17, 2011 | 4.630 | 4.800 | 4.590 | 4.800 | 18,821 | +0.17(+3.67%) |
Jun 16, 2011 | 4.670 | 4.670 | 4.580 | 4.630 | 5,466 | -0.02(-0.43%) |
Jun 15, 2011 | 4.680 | 4.730 | 4.650 | 4.650 | 5,283 | -0.10(-2.11%) |
Jun 14, 2011 | 4.730 | 4.820 | 4.680 | 4.750 | 13,102 | +0.03(+0.64%) |
Jun 13, 2011 | 4.770 | 4.770 | 4.660 | 4.720 | 18,400 | -0.10(-2.07%) |
Jun 10, 2011 | 4.750 | 4.820 | 4.750 | 4.820 | 10,659 | +0.05(+1.01%) |
Jun 09, 2011 | 4.690 | 4.850 | 4.690 | 4.772 | 8,400 | +0.05(+1.10%) |
Jun 08, 2011 | 4.780 | 4.820 | 4.670 | 4.720 | 16,516 | -0.09(-1.87%) |
Jun 07, 2011 | 4.780 | 4.810 | 4.780 | 4.810 | 3,100 | +0.03(+0.63%) |
Jun 06, 2011 | 4.850 | 4.850 | 4.720 | 4.780 | 12,534 | -0.11(-2.25%) |
Jun 03, 2011 | 4.960 | 4.960 | 4.800 | 4.890 | 10,699 | +0.01(+0.20%) |
May 24, 2011 | 4.690 | 5.090 | 4.640 | 4.880 | 32,024 | +0.13(+2.74%) |
May 23, 2011 | 4.598 | 4.750 | 4.598 | 4.750 | 9,833 | +0.13(+2.81%) |
May 20, 2011 | 4.570 | 4.620 | 4.570 | 4.620 | 4,825 | +0.00(+0.00%) |
May 19, 2011 | 4.610 | 4.620 | 4.580 | 4.620 | 1,051 | +0.05(+1.09%) |
May 18, 2011 | 4.580 | 4.620 | 4.550 | 4.570 | 12,224 | -0.01(-0.22%) |
May 17, 2011 | 4.603 | 4.603 | 4.570 | 4.580 | 6,070 | -0.01(-0.22%) |
May 16, 2011 | 4.650 | 4.660 | 4.589 | 4.590 | 13,600 | -0.11(-2.34%) |
May 13, 2011 | 4.700 | 4.700 | 4.680 | 4.700 | 5,609 | +0.00(+0.00%) |
May 12, 2011 | 4.780 | 4.780 | 4.520 | 4.700 | 12,383 | -0.11(-2.29%) |
May 11, 2011 | 4.790 | 4.840 | 4.780 | 4.810 | 1,642 | +0.00(+0.00%) |
May 10, 2011 | 4.810 | 4.870 | 4.810 | 4.810 | 10,532 | +0.00(+0.00%) |
May 09, 2011 | 4.800 | 4.840 | 4.780 | 4.810 | 13,630 | -0.16(-3.22%) |
May 06, 2011 | 4.910 | 4.970 | 4.910 | 4.970 | 900 | +0.01(+0.20%) |
May 05, 2011 | 4.920 | 4.960 | 4.890 | 4.960 | 19,115 | +0.00(+0.00%) |
May 04, 2011 | 5.050 | 5.090 | 4.950 | 4.960 | 55,026 | -0.06(-1.20%) |
May 03, 2011 | 4.900 | 5.020 | 4.870 | 5.020 | 13,040 | +0.08(+1.62%) |