Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.985 | 4.985 | 4.905 | 4.905 | 515 | -0.08(-1.59%) |
May 30, 2012 | 4.996 | 4.996 | 4.922 | 4.985 | 3,363 | +0.08(+1.62%) |
May 29, 2012 | 4.849 | 5.155 | 4.849 | 4.905 | 6,636 | +0.04(+0.81%) |
May 25, 2012 | 4.900 | 4.900 | 4.730 | 4.866 | 7,285 | +0.02(+0.35%) |
May 24, 2012 | 5.053 | 5.240 | 4.713 | 4.849 | 7,591 | -0.20(-3.93%) |
May 23, 2012 | 5.155 | 5.503 | 5.047 | 5.047 | 1,158 | -0.11(-2.20%) |
May 22, 2012 | 5.155 | 5.445 | 5.155 | 5.161 | 3,926 | +0.01(+0.12%) |
May 21, 2012 | 5.064 | 5.555 | 5.019 | 5.155 | 13,752 | +0.04(+0.78%) |
May 18, 2012 | 5.245 | 5.262 | 5.098 | 5.115 | 12,625 | -0.20(-3.83%) |
May 17, 2012 | 5.393 | 5.393 | 5.319 | 5.319 | 3,530 | -0.04(-0.83%) |
May 16, 2012 | 5.582 | 5.582 | 5.314 | 5.364 | 10,730 | -0.27(-4.77%) |
May 15, 2012 | 5.253 | 5.632 | 5.253 | 5.632 | 7,110 | +0.24(+4.45%) |
May 14, 2012 | 5.381 | 5.415 | 5.269 | 5.392 | 28,819 | +0.03(+0.49%) |
May 11, 2012 | 5.442 | 5.465 | 5.366 | 5.366 | 5,429 | -0.08(-1.46%) |
May 10, 2012 | 5.593 | 5.632 | 5.445 | 5.445 | 11,983 | -0.07(-1.27%) |
May 08, 2012 | 5.420 | 5.515 | 5.515 | 5.515 | 2,866 | +0.14(+2.60%) |
May 07, 2012 | 5.370 | 5.582 | 5.370 | 5.375 | 8,645 | -0.33(-5.77%) |
May 04, 2012 | 5.431 | 5.705 | 5.431 | 5.705 | 10,772 | +0.26(+4.86%) |
May 03, 2012 | 5.415 | 5.440 | 5.247 | 5.440 | 5,431 | +0.01(+0.27%) |
May 02, 2012 | 5.325 | 5.426 | 5.325 | 5.426 | 997 | +0.07(+1.35%) |
May 01, 2012 | 5.353 | 5.426 | 5.353 | 5.353 | 5,073 | -0.09(-1.64%) |
Apr 30, 2012 | 5.264 | 5.442 | 5.264 | 5.442 | 1,540 | +0.14(+2.63%) |
Apr 27, 2012 | 5.392 | 5.398 | 5.269 | 5.303 | 2,404 | -0.06(-1.14%) |
Apr 26, 2012 | 5.409 | 5.409 | 5.342 | 5.364 | 3,887 | -0.01(-0.16%) |
Apr 25, 2012 | 5.459 | 5.479 | 5.373 | 5.373 | 7,309 | -0.05(-0.88%) |
Apr 24, 2012 | 5.375 | 5.470 | 5.375 | 5.420 | 4,568 | +0.06(+1.15%) |
Apr 23, 2012 | 5.660 | 5.722 | 5.359 | 5.359 | 3,224 | -0.36(-6.34%) |
Apr 20, 2012 | 5.442 | 5.722 | 5.359 | 5.722 | 11,110 | +0.28(+5.23%) |
Apr 19, 2012 | 5.275 | 5.442 | 5.269 | 5.437 | 14,797 | -0.01(-0.09%) |
Apr 18, 2012 | 5.442 | 5.442 | 5.442 | 5.442 | 537 | +0.00(+0.00%) |
Apr 17, 2012 | 5.431 | 5.442 | 5.431 | 5.442 | 3,640 | +0.06(+1.04%) |
Apr 16, 2012 | 5.442 | 5.442 | 5.387 | 5.387 | 6,562 | -0.03(-0.52%) |
Apr 13, 2012 | 5.442 | 5.470 | 5.398 | 5.415 | 6,092 | -0.03(-0.48%) |
Apr 12, 2012 | 5.314 | 5.442 | 5.272 | 5.440 | 1,972 | +0.14(+2.70%) |
Apr 11, 2012 | 5.286 | 5.303 | 5.247 | 5.297 | 5,990 | +0.03(+0.53%) |
Apr 10, 2012 | 5.359 | 5.374 | 5.247 | 5.269 | 17,932 | +0.02(+0.42%) |
Apr 09, 2012 | 5.470 | 5.470 | 5.247 | 5.247 | 3,959 | -0.17(-3.09%) |
Apr 05, 2012 | 5.498 | 5.498 | 5.415 | 5.415 | 6,816 | -0.14(-2.50%) |
Apr 04, 2012 | 5.442 | 5.570 | 5.431 | 5.554 | 10,134 | +0.13(+2.46%) |
Apr 03, 2012 | 5.442 | 5.442 | 5.420 | 5.420 | 1,433 | -0.02(-0.41%) |
Apr 02, 2012 | 5.509 | 5.509 | 5.431 | 5.442 | 3,640 | -0.06(-1.02%) |
Mar 30, 2012 | 5.364 | 5.498 | 5.208 | 5.498 | 6,270 | +0.06(+1.03%) |
Mar 29, 2012 | 5.236 | 5.465 | 5.236 | 5.442 | 22,045 | +0.25(+4.84%) |
Mar 28, 2012 | 5.336 | 5.336 | 5.166 | 5.191 | 20,297 | -0.14(-2.62%) |
Mar 27, 2012 | 5.253 | 5.331 | 5.253 | 5.331 | 11,465 | +0.04(+0.84%) |
Mar 26, 2012 | 5.314 | 5.331 | 5.191 | 5.286 | 38,353 | +0.04(+0.74%) |
Mar 23, 2012 | 5.163 | 5.247 | 5.163 | 5.247 | 7,212 | +0.11(+2.17%) |
Mar 22, 2012 | 5.169 | 5.303 | 5.124 | 5.135 | 18,260 | -0.07(-1.39%) |
Mar 21, 2012 | 5.135 | 5.303 | 5.046 | 5.208 | 28,658 | +0.11(+2.08%) |
Mar 20, 2012 | 5.108 | 5.163 | 5.052 | 5.102 | 34,292 | +0.02(+0.44%) |
Mar 19, 2012 | 4.907 | 5.080 | 4.801 | 5.080 | 25,978 | +0.16(+3.29%) |
Mar 16, 2012 | 5.052 | 5.052 | 4.918 | 4.918 | 4,656 | -0.13(-2.65%) |
Mar 15, 2012 | 5.001 | 5.052 | 5.001 | 5.052 | 2,771 | +0.06(+1.11%) |
Mar 14, 2012 | 5.080 | 5.080 | 4.946 | 4.996 | 7,531 | -0.03(-0.54%) |
Mar 13, 2012 | 5.018 | 5.024 | 4.996 | 5.024 | 2,239 | +0.03(+0.56%) |
Mar 12, 2012 | 4.974 | 5.024 | 4.912 | 4.996 | 12,002 | -0.01(-0.22%) |
Mar 09, 2012 | 4.957 | 5.024 | 4.957 | 5.007 | 1,078 | -0.02(-0.33%) |
Mar 08, 2012 | 5.024 | 5.024 | 4.912 | 5.024 | 11,970 | -0.06(-1.10%) |
Mar 07, 2012 | 5.052 | 5.080 | 4.807 | 5.080 | 9,494 | +0.14(+2.82%) |
Mar 06, 2012 | 4.845 | 5.013 | 4.806 | 4.940 | 14,937 | +0.09(+1.96%) |
Mar 05, 2012 | 4.823 | 4.912 | 4.801 | 4.845 | 18,971 | -0.22(-4.30%) |
Mar 02, 2012 | 5.135 | 5.135 | 4.890 | 5.063 | 18,910 | +0.01(+0.22%) |
Mar 01, 2012 | 5.024 | 5.068 | 4.890 | 5.052 | 15,415 | +0.01(+0.15%) |
Feb 29, 2012 | 5.002 | 5.096 | 4.892 | 5.044 | 63,171 | +0.05(+0.93%) |
Feb 28, 2012 | 4.953 | 5.002 | 4.947 | 4.997 | 14,735 | +0.04(+0.90%) |
Feb 27, 2012 | 4.925 | 4.975 | 4.925 | 4.953 | 17,926 | +0.06(+1.24%) |
Feb 24, 2012 | 4.782 | 5.211 | 4.782 | 4.892 | 96,948 | +0.11(+2.30%) |
Feb 23, 2012 | 4.782 | 4.782 | 4.755 | 4.782 | 6,913 | +0.00(+0.00%) |
Feb 22, 2012 | 4.782 | 4.782 | 4.777 | 4.782 | 1,855 | +0.05(+1.06%) |
Feb 21, 2012 | 4.810 | 4.810 | 4.727 | 4.732 | 7,840 | -0.08(-1.61%) |
Feb 17, 2012 | 4.788 | 4.818 | 4.700 | 4.810 | 11,217 | +0.06(+1.16%) |
Feb 16, 2012 | 4.679 | 4.755 | 4.679 | 4.755 | 1,393 | +0.03(+0.58%) |
Feb 15, 2012 | 4.727 | 4.727 | 4.722 | 4.727 | 17,113 | -0.03(-0.58%) |
Feb 13, 2012 | 4.727 | 4.755 | 4.755 | 4.755 | 16,373 | +0.03(+0.70%) |
Feb 10, 2012 | 4.722 | 4.722 | 4.700 | 4.722 | 9,418 | +0.02(+0.43%) |
Feb 09, 2012 | 4.722 | 4.722 | 4.694 | 4.701 | 7,231 | -0.02(-0.43%) |
Feb 08, 2012 | 4.716 | 4.722 | 4.694 | 4.722 | 7,640 | +0.04(+0.94%) |
Feb 07, 2012 | 4.711 | 4.722 | 4.678 | 4.678 | 21,124 | +0.01(+0.12%) |
Feb 06, 2012 | 4.722 | 4.722 | 4.672 | 4.672 | 3,456 | -0.05(-1.05%) |
Feb 03, 2012 | 4.672 | 4.727 | 4.595 | 4.722 | 5,484 | +0.02(+0.47%) |
Feb 02, 2012 | 4.749 | 4.749 | 4.694 | 4.700 | 12,843 | -0.03(-0.58%) |
Feb 01, 2012 | 4.700 | 4.744 | 4.700 | 4.727 | 8,623 | -0.02(-0.46%) |
Jan 30, 2012 | 4.749 | 4.749 | 4.749 | 4.749 | 0 | +0.02(+0.48%) |
Jan 27, 2012 | 4.721 | 4.726 | 4.721 | 4.726 | 1,546 | +0.08(+1.76%) |
Jan 26, 2012 | 4.716 | 4.716 | 4.645 | 4.645 | 4,184 | -0.05(-1.17%) |
Jan 25, 2012 | 4.727 | 4.727 | 4.673 | 4.700 | 5,093 | -0.05(-1.16%) |
Jan 24, 2012 | 4.755 | 4.755 | 4.755 | 4.755 | 9,458 | +0.03(+0.58%) |
Jan 23, 2012 | 4.727 | 4.727 | 4.727 | 4.727 | 2,053 | +0.00(+0.00%) |
Jan 20, 2012 | 4.672 | 4.755 | 4.672 | 4.727 | 4,002 | -0.03(-0.58%) |
Jan 19, 2012 | 4.727 | 4.755 | 4.672 | 4.755 | 9,731 | -0.00(-0.00%) |
Jan 18, 2012 | 4.645 | 4.755 | 4.645 | 4.755 | 13,984 | +0.11(+2.37%) |
Jan 17, 2012 | 4.749 | 4.749 | 4.645 | 4.645 | 6,731 | -0.10(-2.20%) |
Jan 13, 2012 | 4.749 | 4.749 | 4.749 | 4.749 | 1,273 | +0.04(+0.93%) |
Jan 11, 2012 | 4.749 | 4.705 | 4.705 | 4.705 | 1,273 | -0.05(-1.01%) |
Jan 10, 2012 | 4.755 | 4.755 | 4.727 | 4.753 | 5,021 | -0.00(-0.03%) |
Jan 09, 2012 | 4.755 | 4.755 | 4.716 | 4.755 | 9,278 | +0.00(+0.00%) |
Jan 06, 2012 | 4.749 | 4.755 | 4.749 | 4.755 | 1,511 | +0.03(+0.58%) |
Jan 05, 2012 | 4.727 | 4.727 | 4.727 | 4.727 | 1,149 | -0.03(-0.58%) |
Jan 04, 2012 | 4.738 | 4.755 | 4.738 | 4.755 | 1,000 | +0.10(+2.26%) |
Dec 30, 2011 | 4.749 | 4.755 | 4.645 | 4.650 | 7,273 | -0.10(-2.09%) |
Dec 29, 2011 | 4.656 | 4.755 | 4.650 | 4.749 | 6,903 | +0.02(+0.47%) |
Dec 28, 2011 | 4.716 | 4.755 | 4.716 | 4.727 | 6,214 | +0.05(+1.18%) |
Dec 27, 2011 | 4.672 | 4.672 | 4.540 | 4.672 | 1,819 | -0.05(-1.16%) |
Dec 23, 2011 | 4.755 | 4.755 | 4.727 | 4.727 | 10,189 | -0.03(-0.58%) |
Dec 21, 2011 | 4.755 | 4.777 | 4.749 | 4.755 | 11,681 | -0.00(-0.00%) |
Dec 20, 2011 | 4.727 | 4.755 | 4.540 | 4.755 | 17,502 | +0.03(+0.58%) |
Dec 19, 2011 | 4.716 | 4.727 | 4.537 | 4.727 | 8,171 | +0.01(+0.16%) |
Dec 16, 2011 | 4.720 | 4.720 | 4.720 | 4.720 | 254 | +0.00(+0.08%) |
Dec 15, 2011 | 4.656 | 4.716 | 4.535 | 4.716 | 3,563 | +0.08(+1.66%) |
Dec 14, 2011 | 4.639 | 4.678 | 4.535 | 4.639 | 9,181 | +0.00(+0.00%) |
Dec 13, 2011 | 4.535 | 4.639 | 4.535 | 4.639 | 8,141 | +0.09(+2.06%) |
Dec 12, 2011 | 4.419 | 4.546 | 4.419 | 4.546 | 2,110 | +0.11(+2.48%) |
Dec 09, 2011 | 4.414 | 4.601 | 4.414 | 4.436 | 3,456 | +0.03(+0.75%) |
Dec 08, 2011 | 4.573 | 4.573 | 4.403 | 4.403 | 12,927 | -0.32(-6.71%) |
Dec 06, 2011 | 4.711 | 4.720 | 4.720 | 4.720 | 1,455 | +0.02(+0.32%) |
Dec 05, 2011 | 4.601 | 4.755 | 4.513 | 4.705 | 11,592 | +0.13(+2.75%) |
Dec 02, 2011 | 4.678 | 4.678 | 4.579 | 4.579 | 3,687 | -0.11(-2.34%) |
Dec 01, 2011 | 4.689 | 4.689 | 4.678 | 4.689 | 733 | -0.06(-1.19%) |
Nov 30, 2011 | 4.617 | 4.777 | 4.485 | 4.745 | 22,927 | +0.22(+4.77%) |
Nov 29, 2011 | 4.458 | 4.529 | 4.458 | 4.529 | 427 | -0.01(-0.12%) |
Nov 28, 2011 | 4.452 | 4.612 | 4.452 | 4.535 | 5,446 | +0.03(+0.61%) |
Nov 25, 2011 | 4.595 | 4.628 | 4.507 | 4.507 | 12,912 | +0.05(+1.11%) |
Nov 23, 2011 | 4.458 | 4.601 | 4.397 | 4.458 | 12,932 | -0.10(-2.18%) |
Nov 22, 2011 | 4.458 | 4.557 | 4.458 | 4.557 | 2,001 | +0.16(+3.72%) |
Nov 21, 2011 | 4.640 | 4.640 | 4.327 | 4.394 | 17,850 | -0.25(-5.43%) |
Nov 18, 2011 | 4.570 | 4.646 | 4.570 | 4.646 | 1,943 | +0.08(+1.65%) |
Nov 17, 2011 | 4.500 | 4.570 | 4.500 | 4.570 | 8,981 | +0.12(+2.79%) |
Nov 16, 2011 | 4.473 | 4.473 | 4.446 | 4.446 | 5,812 | -0.06(-1.32%) |
Nov 15, 2011 | 4.489 | 4.505 | 4.457 | 4.505 | 1,473 | +0.10(+2.33%) |
Nov 14, 2011 | 4.500 | 4.505 | 4.403 | 4.403 | 12,957 | -0.10(-2.28%) |
Nov 11, 2011 | 4.505 | 4.505 | 4.505 | 4.505 | 185 | +0.00(+0.00%) |
Nov 10, 2011 | 4.468 | 4.505 | 4.419 | 4.505 | 14,251 | +0.00(+0.00%) |
Nov 09, 2011 | 4.457 | 4.505 | 4.338 | 4.505 | 6,258 | +0.00(+0.00%) |
Nov 08, 2011 | 4.484 | 4.505 | 4.484 | 4.505 | 1,079 | +0.13(+2.96%) |
Nov 07, 2011 | 4.392 | 4.392 | 4.370 | 4.376 | 1,851 | -0.05(-1.21%) |
Nov 04, 2011 | 4.392 | 4.429 | 4.392 | 4.429 | 4,899 | +0.04(+0.85%) |
Nov 02, 2011 | 4.376 | 4.392 | 4.392 | 4.392 | 5,923 | +0.10(+2.26%) |
Nov 01, 2011 | 4.284 | 4.295 | 4.284 | 4.295 | 3,054 | -0.07(-1.61%) |
Oct 31, 2011 | 4.370 | 4.376 | 4.365 | 4.365 | 1,295 | +0.01(+0.20%) |
Oct 28, 2011 | 4.327 | 4.365 | 4.327 | 4.356 | 2,776 | +0.07(+1.69%) |
Oct 27, 2011 | 4.322 | 4.322 | 4.279 | 4.284 | 9,305 | -0.05(-1.09%) |
Oct 26, 2011 | 4.387 | 4.388 | 4.326 | 4.331 | 4,442 | +0.04(+0.84%) |
Oct 25, 2011 | 4.295 | 4.322 | 4.268 | 4.295 | 9,172 | -0.01(-0.13%) |
Oct 24, 2011 | 4.349 | 4.349 | 4.300 | 4.300 | 17,927 | +0.01(+0.13%) |
Oct 21, 2011 | 4.457 | 4.457 | 4.257 | 4.295 | 14,784 | -0.15(-3.33%) |
Oct 20, 2011 | 4.457 | 4.457 | 4.370 | 4.443 | 4,664 | -0.04(-0.92%) |
Oct 19, 2011 | 4.457 | 4.484 | 4.327 | 4.484 | 11,014 | +0.03(+0.61%) |
Oct 18, 2011 | 4.484 | 4.484 | 4.430 | 4.457 | 2,073 | +0.00(+0.00%) |
Oct 17, 2011 | 4.457 | 4.457 | 4.457 | 4.457 | 740 | -0.02(-0.36%) |
Oct 12, 2011 | 4.473 | 4.473 | 4.473 | 4.473 | 0 | +0.01(+0.25%) |
Oct 10, 2011 | 4.484 | 4.462 | 4.462 | 4.462 | 4,072 | -0.04(-0.92%) |
Oct 07, 2011 | 4.435 | 4.565 | 4.435 | 4.503 | 15,976 | +0.02(+0.55%) |
Oct 06, 2011 | 4.371 | 4.478 | 4.333 | 4.478 | 7,311 | +0.08(+1.74%) |
Oct 05, 2011 | 4.343 | 4.441 | 4.343 | 4.402 | 2,406 | +0.09(+2.12%) |
Oct 04, 2011 | 4.149 | 4.311 | 4.100 | 4.310 | 32,229 | +0.03(+0.62%) |
Oct 03, 2011 | 4.635 | 4.657 | 4.219 | 4.284 | 68,192 | -0.37(-8.00%) |
Sep 30, 2011 | 4.651 | 4.657 | 4.592 | 4.657 | 10,090 | -0.00(-0.00%) |
Sep 29, 2011 | 4.603 | 4.657 | 4.592 | 4.657 | 1,480 | +0.05(+1.06%) |
Sep 27, 2011 | 4.646 | 4.608 | 4.608 | 4.608 | 10,366 | -0.04(-0.81%) |
Sep 26, 2011 | 4.646 | 4.646 | 4.489 | 4.646 | 13,814 | +0.00(+0.00%) |
Sep 23, 2011 | 4.646 | 4.657 | 4.643 | 4.646 | 9,944 | +0.00(+0.00%) |
Sep 22, 2011 | 4.646 | 4.646 | 4.646 | 4.646 | 5,553 | -0.01(-0.23%) |
Sep 21, 2011 | 4.689 | 4.689 | 4.543 | 4.657 | 24,776 | -0.01(-0.23%) |
Sep 20, 2011 | 4.700 | 4.700 | 4.662 | 4.668 | 17,087 | +0.00(+0.00%) |
Sep 19, 2011 | 4.668 | 4.668 | 4.668 | 4.668 | 185 | +0.01(+0.23%) |
Sep 15, 2011 | 4.657 | 4.657 | 4.657 | 4.657 | 0 | +0.05(+0.98%) |
Sep 14, 2011 | 4.597 | 4.611 | 4.597 | 4.611 | 740 | +0.01(+0.31%) |
Sep 13, 2011 | 4.597 | 4.597 | 4.597 | 4.597 | 185 | +0.01(+0.12%) |
Sep 12, 2011 | 4.554 | 4.592 | 4.554 | 4.592 | 1,110 | -0.04(-0.82%) |
Sep 09, 2011 | 4.610 | 4.700 | 4.489 | 4.630 | 18,572 | -0.05(-1.04%) |
Sep 08, 2011 | 4.727 | 4.727 | 4.678 | 4.678 | 740 | -0.05(-1.14%) |
Sep 07, 2011 | 4.722 | 4.732 | 4.603 | 4.732 | 23,068 | +0.04(+0.92%) |
Sep 06, 2011 | 4.597 | 4.689 | 4.565 | 4.689 | 6,021 | +0.03(+0.58%) |
Sep 02, 2011 | 4.651 | 4.662 | 4.651 | 4.662 | 555 | +0.04(+0.82%) |
Sep 01, 2011 | 4.727 | 4.727 | 4.624 | 4.624 | 4,072 | -0.10(-2.06%) |
Aug 31, 2011 | 4.726 | 4.727 | 4.668 | 4.722 | 9,277 | +0.07(+1.51%) |
Aug 30, 2011 | 4.651 | 4.657 | 4.646 | 4.651 | 8,764 | +0.05(+1.04%) |
Aug 29, 2011 | 4.556 | 4.657 | 4.540 | 4.603 | 5,167 | -0.05(-1.14%) |
Aug 26, 2011 | 4.641 | 4.657 | 4.619 | 4.657 | 6,042 | +0.00(+0.02%) |
Aug 25, 2011 | 4.651 | 4.662 | 4.529 | 4.656 | 10,102 | -0.03(-0.59%) |
Aug 24, 2011 | 4.683 | 4.683 | 4.566 | 4.683 | 5,498 | -0.02(-0.34%) |
Aug 23, 2011 | 4.657 | 4.699 | 4.550 | 4.699 | 6,621 | +0.03(+0.64%) |
Aug 22, 2011 | 4.609 | 4.715 | 4.518 | 4.669 | 2,778 | +0.12(+2.62%) |
Aug 18, 2011 | 4.609 | 4.550 | 4.550 | 4.550 | 4,891 | -0.06(-1.27%) |
Aug 17, 2011 | 4.710 | 4.710 | 4.609 | 4.609 | 2,586 | -0.03(-0.69%) |
Aug 16, 2011 | 4.747 | 4.758 | 4.641 | 4.641 | 3,160 | +0.00(+0.00%) |
Aug 15, 2011 | 4.651 | 4.758 | 4.641 | 4.641 | 4,962 | -0.09(-1.91%) |
Aug 12, 2011 | 4.758 | 4.758 | 4.667 | 4.731 | 4,138 | +0.10(+2.18%) |
Aug 11, 2011 | 4.758 | 4.758 | 4.614 | 4.630 | 1,335 | -0.13(-2.68%) |
Aug 10, 2011 | 4.720 | 4.758 | 4.414 | 4.758 | 12,997 | +0.04(+0.79%) |
Aug 09, 2011 | 4.720 | 4.758 | 4.720 | 4.720 | 376 | +0.22(+4.96%) |
Aug 08, 2011 | 4.518 | 4.518 | 4.412 | 4.497 | 10,128 | -0.15(-3.31%) |
Aug 05, 2011 | 4.635 | 4.651 | 4.625 | 4.651 | 3,715 | +0.03(+0.57%) |
Aug 04, 2011 | 4.710 | 4.710 | 4.625 | 4.625 | 5,641 | -0.04(-0.80%) |
Aug 03, 2011 | 4.635 | 4.687 | 4.625 | 4.662 | 15,049 | +0.03(+0.57%) |
Aug 02, 2011 | 4.630 | 4.657 | 4.630 | 4.635 | 3,574 | -0.02(-0.34%) |
Aug 01, 2011 | 4.758 | 4.758 | 4.625 | 4.651 | 4,360 | +0.01(+0.11%) |
Jul 29, 2011 | 4.641 | 4.646 | 4.625 | 4.646 | 6,285 | +0.02(+0.46%) |
Jul 28, 2011 | 4.651 | 4.667 | 4.572 | 4.625 | 19,748 | -0.04(-0.80%) |
Jul 27, 2011 | 4.667 | 4.747 | 4.625 | 4.662 | 13,759 | -0.01(-0.11%) |
Jul 26, 2011 | 4.694 | 4.731 | 4.651 | 4.667 | 5,698 | +0.02(+0.46%) |
Jul 25, 2011 | 4.609 | 4.657 | 4.609 | 4.646 | 940 | -0.06(-1.24%) |
Jul 22, 2011 | 4.718 | 4.728 | 4.678 | 4.704 | 22,247 | +0.00(+0.00%) |
Jul 21, 2011 | 4.704 | 4.704 | 4.572 | 4.704 | 30,351 | +0.00(+0.00%) |
Jul 20, 2011 | 4.676 | 4.704 | 4.676 | 4.704 | 11,193 | +0.03(+0.67%) |
Jul 18, 2011 | 4.609 | 4.673 | 4.673 | 4.673 | 6,019 | +0.00(+0.01%) |
Jul 15, 2011 | 4.678 | 4.678 | 4.657 | 4.673 | 8,277 | +0.02(+0.46%) |
Jul 13, 2011 | 4.662 | 4.651 | 4.651 | 4.651 | 9,217 | +0.08(+1.74%) |
Jul 12, 2011 | 4.550 | 4.572 | 4.550 | 4.572 | 376 | -0.10(-2.16%) |
Jul 11, 2011 | 4.540 | 4.704 | 4.524 | 4.673 | 7,579 | -0.03(-0.68%) |
Jul 08, 2011 | 4.720 | 4.720 | 4.704 | 4.704 | 3,348 | +0.07(+1.49%) |
Jul 07, 2011 | 4.635 | 4.635 | 4.635 | 4.635 | 282 | -0.06(-1.25%) |
Jun 30, 2011 | 4.603 | 4.694 | 4.694 | 4.694 | 3,574 | +0.00(+0.00%) |
Jun 29, 2011 | 4.720 | 4.720 | 4.694 | 4.694 | 1,597 | -0.04(-0.79%) |
Jun 24, 2011 | 4.704 | 4.731 | 4.731 | 4.731 | 3,386 | +0.03(+0.56%) |
Jun 23, 2011 | 4.694 | 4.704 | 4.694 | 4.704 | 502 | +0.02(+0.34%) |
Jun 21, 2011 | 4.704 | 4.689 | 4.689 | 4.689 | 5,455 | -0.01(-0.11%) |
Jun 20, 2011 | 4.704 | 4.704 | 4.693 | 4.694 | 3,736 | +0.02(+0.45%) |
Jun 17, 2011 | 4.609 | 4.681 | 4.609 | 4.673 | 4,433 | +0.07(+1.62%) |
Jun 16, 2011 | 4.635 | 4.642 | 4.598 | 4.598 | 3,386 | -0.06(-1.37%) |
Jun 15, 2011 | 4.704 | 4.704 | 4.635 | 4.662 | 1,356 | +0.03(+0.57%) |
Jun 14, 2011 | 4.678 | 4.699 | 4.598 | 4.635 | 2,821 | -0.04(-0.91%) |
Jun 13, 2011 | 4.704 | 4.704 | 4.635 | 4.678 | 1,138 | -0.01(-0.11%) |
Jun 10, 2011 | 4.657 | 4.683 | 4.657 | 4.683 | 940 | +0.10(+2.09%) |
Jun 08, 2011 | 4.593 | 4.588 | 4.588 | 4.588 | 1,881 | +0.01(+0.12%) |
Jun 07, 2011 | 4.731 | 4.731 | 4.582 | 4.582 | 4,891 | -0.15(-3.15%) |
Jun 06, 2011 | 4.534 | 4.768 | 4.534 | 4.731 | 5,715 | +0.21(+4.58%) |