Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.000 | 5.000 | 4.963 | 4.985 | 186,791 | +0.00(+0.00%) |
Apr 27, 2012 | 4.966 | 4.989 | 4.952 | 4.985 | 184,210 | +0.03(+0.52%) |
Apr 26, 2012 | 4.948 | 4.963 | 4.933 | 4.959 | 352,400 | +0.01(+0.30%) |
Apr 25, 2012 | 4.941 | 4.963 | 4.933 | 4.944 | 228,115 | +0.04(+0.90%) |
Apr 24, 2012 | 4.896 | 4.930 | 4.894 | 4.900 | 157,814 | +0.01(+0.15%) |
Apr 23, 2012 | 4.882 | 4.893 | 4.856 | 4.893 | 204,738 | -0.02(-0.38%) |
Apr 20, 2012 | 4.922 | 4.944 | 4.911 | 4.911 | 105,585 | +0.01(+0.15%) |
Apr 19, 2012 | 4.930 | 4.963 | 4.896 | 4.904 | 320,354 | -0.00(-0.05%) |
Apr 18, 2012 | 4.946 | 4.956 | 4.902 | 4.906 | 300,502 | -0.04(-0.80%) |
Apr 17, 2012 | 4.910 | 4.956 | 4.910 | 4.946 | 414,532 | +0.06(+1.18%) |
Apr 16, 2012 | 4.913 | 4.917 | 4.877 | 4.888 | 163,352 | +0.01(+0.15%) |
Apr 13, 2012 | 4.917 | 4.920 | 4.881 | 4.881 | 135,066 | -0.03(-0.51%) |
Apr 12, 2012 | 4.892 | 4.931 | 4.892 | 4.906 | 333,096 | +0.02(+0.37%) |
Apr 11, 2012 | 4.913 | 4.913 | 4.866 | 4.888 | 205,067 | +0.03(+0.59%) |
Apr 10, 2012 | 4.913 | 4.913 | 4.845 | 4.859 | 190,905 | -0.05(-1.03%) |
Apr 09, 2012 | 4.917 | 4.924 | 4.892 | 4.910 | 141,039 | -0.03(-0.66%) |
Apr 05, 2012 | 4.946 | 4.956 | 4.928 | 4.942 | 136,648 | -0.01(-0.22%) |
Apr 04, 2012 | 4.913 | 4.964 | 4.913 | 4.953 | 353,381 | -0.01(-0.22%) |
Apr 03, 2012 | 4.960 | 4.974 | 4.938 | 4.964 | 142,629 | -0.01(-0.15%) |
Apr 02, 2012 | 4.924 | 4.971 | 4.920 | 4.971 | 221,990 | +0.03(+0.66%) |
Mar 30, 2012 | 4.938 | 4.949 | 4.906 | 4.938 | 267,170 | +0.03(+0.51%) |
Mar 29, 2012 | 4.910 | 4.923 | 4.895 | 4.913 | 105,380 | -0.02(-0.44%) |
Mar 28, 2012 | 4.967 | 4.967 | 4.920 | 4.935 | 123,834 | -0.03(-0.65%) |
Mar 27, 2012 | 4.964 | 4.967 | 4.935 | 4.967 | 167,732 | +0.01(+0.29%) |
Mar 26, 2012 | 4.935 | 4.956 | 4.924 | 4.953 | 151,021 | +0.04(+0.73%) |
Mar 23, 2012 | 4.895 | 4.917 | 4.873 | 4.917 | 150,227 | +0.04(+0.74%) |
Mar 22, 2012 | 4.902 | 4.913 | 4.855 | 4.881 | 182,252 | -0.04(-0.73%) |
Mar 21, 2012 | 4.917 | 4.928 | 4.902 | 4.917 | 127,432 | +0.01(+0.29%) |
Mar 20, 2012 | 4.902 | 4.928 | 4.892 | 4.902 | 140,190 | -0.03(-0.51%) |
Mar 19, 2012 | 4.917 | 4.935 | 4.917 | 4.928 | 118,385 | +0.01(+0.15%) |
Mar 16, 2012 | 4.953 | 4.967 | 4.913 | 4.920 | 192,628 | -0.01(-0.22%) |
Mar 15, 2012 | 4.888 | 4.935 | 4.881 | 4.931 | 348,213 | +0.04(+0.89%) |
Mar 14, 2012 | 4.928 | 4.931 | 4.877 | 4.888 | 178,471 | -0.05(-1.02%) |
Mar 13, 2012 | 4.884 | 4.942 | 4.873 | 4.938 | 204,463 | +0.07(+1.48%) |
Mar 12, 2012 | 4.870 | 4.886 | 4.863 | 4.866 | 110,049 | -0.02(-0.37%) |
Mar 09, 2012 | 4.902 | 4.902 | 4.866 | 4.884 | 206,782 | -0.02(-0.44%) |
Mar 08, 2012 | 4.863 | 4.906 | 4.848 | 4.906 | 200,446 | +0.06(+1.34%) |
Mar 07, 2012 | 4.816 | 4.852 | 4.809 | 4.841 | 186,622 | +0.03(+0.52%) |
Mar 06, 2012 | 4.859 | 4.859 | 4.798 | 4.816 | 313,738 | -0.06(-1.33%) |
Mar 05, 2012 | 4.895 | 4.895 | 4.859 | 4.881 | 144,210 | -0.01(-0.22%) |
Mar 02, 2012 | 4.895 | 4.899 | 4.877 | 4.891 | 167,336 | -0.01(-0.22%) |
Mar 01, 2012 | 4.899 | 4.935 | 4.888 | 4.902 | 318,471 | +0.03(+0.52%) |
Feb 29, 2012 | 4.895 | 4.910 | 4.873 | 4.877 | 216,012 | -0.01(-0.15%) |
Feb 28, 2012 | 4.873 | 4.892 | 4.863 | 4.884 | 142,792 | +0.02(+0.37%) |
Feb 27, 2012 | 4.877 | 4.885 | 4.845 | 4.866 | 383,015 | -0.03(-0.52%) |
Feb 24, 2012 | 4.895 | 4.895 | 4.866 | 4.892 | 168,673 | +0.01(+0.15%) |
Feb 23, 2012 | 4.852 | 4.884 | 4.848 | 4.884 | 156,633 | +0.05(+1.04%) |
Feb 22, 2012 | 4.859 | 4.863 | 4.834 | 4.834 | 241,379 | -0.01(-0.22%) |
Feb 21, 2012 | 4.877 | 4.888 | 4.830 | 4.845 | 501,264 | -0.02(-0.37%) |
Feb 17, 2012 | 4.873 | 4.877 | 4.855 | 4.863 | 180,374 | +0.00(+0.00%) |
Feb 16, 2012 | 4.827 | 4.863 | 4.823 | 4.863 | 175,833 | +0.03(+0.67%) |
Feb 15, 2012 | 4.855 | 4.855 | 4.819 | 4.830 | 182,732 | +0.00(+0.00%) |
Feb 14, 2012 | 4.823 | 4.830 | 4.816 | 4.830 | 160,714 | -0.02(-0.37%) |
Feb 13, 2012 | 4.848 | 4.859 | 4.830 | 4.848 | 233,242 | +0.02(+0.37%) |
Feb 10, 2012 | 4.852 | 4.855 | 4.812 | 4.830 | 268,449 | -0.05(-1.03%) |
Feb 09, 2012 | 4.866 | 4.881 | 4.837 | 4.881 | 345,205 | +0.01(+0.22%) |
Feb 08, 2012 | 4.863 | 4.877 | 4.845 | 4.870 | 349,503 | +0.00(+0.07%) |
Feb 07, 2012 | 4.895 | 4.895 | 4.848 | 4.866 | 333,188 | -0.01(-0.22%) |
Feb 06, 2012 | 4.873 | 4.888 | 4.845 | 4.877 | 320,399 | +0.00(+0.07%) |
Feb 03, 2012 | 4.924 | 4.924 | 4.863 | 4.873 | 233,531 | -0.00(-0.07%) |
Feb 02, 2012 | 4.895 | 4.931 | 4.863 | 4.877 | 285,064 | +0.00(+0.00%) |
Feb 01, 2012 | 4.855 | 4.902 | 4.834 | 4.877 | 563,587 | +0.04(+0.89%) |
Jan 31, 2012 | 4.938 | 4.938 | 4.816 | 4.834 | 348,229 | +0.01(+0.22%) |
Jan 30, 2012 | 4.816 | 4.827 | 4.791 | 4.823 | 177,936 | -0.01(-0.15%) |
Jan 27, 2012 | 4.830 | 4.863 | 4.812 | 4.830 | 171,561 | +0.01(+0.15%) |
Jan 26, 2012 | 4.863 | 4.881 | 4.809 | 4.823 | 298,089 | +0.00(+0.00%) |
Jan 25, 2012 | 4.827 | 4.834 | 4.787 | 4.823 | 245,415 | +0.03(+0.60%) |
Jan 24, 2012 | 4.823 | 4.823 | 4.773 | 4.794 | 261,902 | -0.03(-0.67%) |
Jan 23, 2012 | 4.827 | 4.902 | 4.773 | 4.827 | 409,106 | +0.03(+0.60%) |
Jan 20, 2012 | 4.816 | 4.827 | 4.791 | 4.798 | 281,632 | +0.00(+0.03%) |
Jan 19, 2012 | 4.832 | 4.832 | 4.765 | 4.796 | 328,672 | +0.03(+0.59%) |
Jan 18, 2012 | 4.737 | 4.772 | 4.736 | 4.768 | 456,118 | +0.05(+0.97%) |
Jan 17, 2012 | 4.744 | 4.761 | 4.712 | 4.722 | 524,036 | +0.04(+0.90%) |
Jan 13, 2012 | 4.687 | 4.698 | 4.666 | 4.680 | 169,856 | -0.01(-0.30%) |
Jan 12, 2012 | 4.701 | 4.708 | 4.656 | 4.694 | 261,149 | +0.02(+0.45%) |
Jan 11, 2012 | 4.694 | 4.694 | 4.635 | 4.673 | 408,610 | -0.04(-0.75%) |
Jan 10, 2012 | 4.744 | 4.744 | 4.694 | 4.708 | 430,386 | +0.00(+0.00%) |
Jan 09, 2012 | 4.613 | 4.715 | 4.596 | 4.708 | 696,450 | +0.06(+1.36%) |
Jan 06, 2012 | 4.547 | 4.659 | 4.536 | 4.645 | 641,883 | +0.11(+2.48%) |
Jan 05, 2012 | 4.504 | 4.536 | 4.487 | 4.532 | 225,440 | +0.02(+0.55%) |
Jan 04, 2012 | 4.504 | 4.532 | 4.476 | 4.508 | 156,889 | -0.01(-0.24%) |
Dec 30, 2011 | 4.487 | 4.539 | 4.480 | 4.518 | 278,836 | +0.02(+0.39%) |
Dec 29, 2011 | 4.487 | 4.522 | 4.469 | 4.501 | 227,543 | +0.01(+0.31%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.416 | 4.487 | 323,744 | +0.00(+0.08%) |
Dec 27, 2011 | 4.423 | 4.547 | 4.423 | 4.483 | 328,021 | +0.06(+1.27%) |
Dec 23, 2011 | 4.402 | 4.448 | 4.402 | 4.427 | 308,149 | +0.07(+1.70%) |
Dec 21, 2011 | 4.356 | 4.367 | 4.332 | 4.353 | 276,364 | -0.01(-0.24%) |
Dec 20, 2011 | 4.297 | 4.469 | 4.297 | 4.364 | 568,304 | +0.11(+2.48%) |
Dec 19, 2011 | 4.286 | 4.307 | 4.258 | 4.258 | 261,425 | -0.02(-0.41%) |
Dec 16, 2011 | 4.276 | 4.300 | 4.254 | 4.276 | 346,029 | +0.00(+0.00%) |
Dec 15, 2011 | 4.286 | 4.304 | 4.261 | 4.276 | 336,362 | +0.01(+0.16%) |
Dec 14, 2011 | 4.205 | 4.307 | 4.205 | 4.269 | 182,629 | -0.04(-0.98%) |
Dec 13, 2011 | 4.335 | 4.392 | 4.307 | 4.311 | 503,689 | -0.00(-0.08%) |
Dec 12, 2011 | 4.342 | 4.367 | 4.297 | 4.314 | 228,953 | -0.06(-1.37%) |
Dec 09, 2011 | 4.342 | 4.395 | 4.342 | 4.374 | 224,289 | +0.04(+0.89%) |
Dec 08, 2011 | 4.388 | 4.394 | 4.314 | 4.335 | 249,646 | -0.06(-1.36%) |
Dec 07, 2011 | 4.388 | 4.413 | 4.353 | 4.395 | 160,123 | -0.00(-0.08%) |
Dec 06, 2011 | 4.371 | 4.404 | 4.351 | 4.399 | 342,059 | +0.03(+0.73%) |
Dec 05, 2011 | 4.392 | 4.413 | 4.364 | 4.367 | 405,314 | +0.02(+0.40%) |
Dec 02, 2011 | 4.339 | 4.356 | 4.328 | 4.349 | 334,375 | +0.05(+1.06%) |
Dec 01, 2011 | 4.290 | 4.311 | 4.283 | 4.304 | 200,214 | +0.02(+0.58%) |
Nov 30, 2011 | 4.276 | 4.307 | 4.269 | 4.279 | 287,285 | +0.08(+1.93%) |
Nov 29, 2011 | 4.195 | 4.226 | 4.195 | 4.198 | 166,693 | +0.02(+0.59%) |
Nov 28, 2011 | 4.209 | 4.258 | 4.166 | 4.173 | 304,966 | +0.04(+0.85%) |
Nov 25, 2011 | 4.124 | 4.173 | 4.124 | 4.138 | 65,087 | +0.00(+0.09%) |
Nov 23, 2011 | 4.142 | 4.159 | 4.135 | 4.135 | 375,163 | -0.04(-1.01%) |
Nov 22, 2011 | 4.177 | 4.202 | 4.152 | 4.177 | 200,660 | +0.00(+0.00%) |
Nov 21, 2011 | 4.173 | 4.177 | 4.128 | 4.177 | 186,122 | -0.04(-0.92%) |
Nov 18, 2011 | 4.212 | 4.216 | 4.177 | 4.216 | 180,299 | +0.03(+0.76%) |
Nov 17, 2011 | 4.254 | 4.258 | 4.170 | 4.184 | 283,542 | -0.05(-1.25%) |
Nov 16, 2011 | 4.276 | 4.290 | 4.237 | 4.237 | 400,434 | -0.06(-1.39%) |
Nov 15, 2011 | 4.191 | 4.307 | 4.191 | 4.297 | 408,738 | +0.09(+2.09%) |
Nov 14, 2011 | 4.254 | 4.268 | 4.209 | 4.209 | 210,382 | -0.06(-1.32%) |
Nov 11, 2011 | 4.290 | 4.332 | 4.261 | 4.265 | 371,193 | +0.03(+0.75%) |
Nov 10, 2011 | 4.254 | 4.279 | 4.223 | 4.233 | 374,668 | +0.02(+0.50%) |
Nov 09, 2011 | 4.244 | 4.272 | 4.188 | 4.212 | 340,440 | -0.11(-2.52%) |
Nov 08, 2011 | 4.300 | 4.321 | 4.286 | 4.321 | 273,267 | +0.02(+0.57%) |
Nov 07, 2011 | 4.276 | 4.307 | 4.263 | 4.297 | 145,820 | +0.01(+0.25%) |
Nov 04, 2011 | 4.237 | 4.290 | 4.237 | 4.286 | 172,996 | -0.01(-0.16%) |
Nov 03, 2011 | 4.286 | 4.299 | 4.233 | 4.293 | 342,176 | +0.04(+0.83%) |
Nov 02, 2011 | 4.283 | 4.304 | 4.233 | 4.258 | 299,183 | +0.01(+0.17%) |
Nov 01, 2011 | 4.286 | 4.297 | 4.240 | 4.251 | 238,933 | -0.08(-1.95%) |
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%) |