Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.771 | 5.775 | 5.703 | 5.718 | 221,173 | +0.00(+0.07%) |
Sep 27, 2012 | 5.710 | 5.752 | 5.682 | 5.714 | 309,355 | +0.05(+0.94%) |
Sep 26, 2012 | 5.710 | 5.783 | 5.638 | 5.661 | 392,465 | -0.02(-0.27%) |
Sep 25, 2012 | 5.847 | 5.847 | 5.638 | 5.676 | 455,026 | -0.06(-1.13%) |
Sep 24, 2012 | 5.714 | 5.756 | 5.665 | 5.741 | 519,569 | +0.07(+1.21%) |
Sep 21, 2012 | 5.714 | 5.718 | 5.649 | 5.672 | 251,519 | -0.03(-0.47%) |
Sep 20, 2012 | 5.798 | 5.798 | 5.672 | 5.699 | 550,627 | -0.08(-1.32%) |
Sep 19, 2012 | 5.786 | 5.809 | 5.752 | 5.775 | 383,997 | +0.05(+0.80%) |
Sep 18, 2012 | 5.653 | 5.745 | 5.646 | 5.729 | 313,204 | +0.07(+1.28%) |
Sep 17, 2012 | 5.619 | 5.657 | 5.619 | 5.657 | 219,798 | +0.03(+0.61%) |
Sep 14, 2012 | 5.588 | 5.665 | 5.573 | 5.623 | 417,262 | +0.08(+1.51%) |
Sep 13, 2012 | 5.516 | 5.588 | 5.516 | 5.539 | 441,925 | +0.02(+0.28%) |
Sep 12, 2012 | 5.562 | 5.577 | 5.508 | 5.524 | 341,260 | -0.03(-0.48%) |
Sep 11, 2012 | 5.527 | 5.554 | 5.508 | 5.550 | 330,070 | +0.03(+0.62%) |
Sep 10, 2012 | 5.531 | 5.539 | 5.505 | 5.516 | 266,808 | -0.03(-0.62%) |
Sep 07, 2012 | 5.516 | 5.550 | 5.497 | 5.550 | 238,995 | +0.02(+0.34%) |
Sep 06, 2012 | 5.497 | 5.531 | 5.489 | 5.531 | 283,805 | +0.05(+0.83%) |
Sep 05, 2012 | 5.512 | 5.520 | 5.470 | 5.486 | 408,129 | -0.05(-0.83%) |
Sep 04, 2012 | 5.508 | 5.546 | 5.466 | 5.531 | 346,201 | +0.00(+0.07%) |
Aug 31, 2012 | 5.543 | 5.550 | 5.470 | 5.527 | 543,019 | -0.01(-0.14%) |
Aug 30, 2012 | 5.520 | 5.554 | 5.493 | 5.535 | 479,994 | -0.01(-0.21%) |
Aug 29, 2012 | 5.459 | 5.562 | 5.459 | 5.546 | 446,652 | +0.12(+2.25%) |
Aug 27, 2012 | 5.470 | 5.478 | 5.398 | 5.425 | 485,698 | -0.03(-0.63%) |
Aug 24, 2012 | 5.390 | 5.466 | 5.371 | 5.459 | 471,879 | +0.07(+1.27%) |
Aug 23, 2012 | 5.486 | 5.497 | 5.360 | 5.390 | 576,880 | -0.09(-1.67%) |
Aug 22, 2012 | 5.447 | 5.482 | 5.434 | 5.482 | 372,478 | +0.03(+0.49%) |
Aug 21, 2012 | 5.436 | 5.478 | 5.413 | 5.455 | 492,098 | +0.05(+0.85%) |
Aug 20, 2012 | 5.520 | 5.520 | 5.386 | 5.409 | 590,956 | -0.10(-1.87%) |
Aug 17, 2012 | 5.440 | 5.523 | 5.428 | 5.512 | 398,094 | +0.10(+1.83%) |
Aug 16, 2012 | 5.478 | 5.478 | 5.413 | 5.413 | 497,587 | -0.05(-0.84%) |
Aug 15, 2012 | 5.436 | 5.470 | 5.425 | 5.459 | 443,623 | +0.03(+0.49%) |
Aug 14, 2012 | 5.432 | 5.436 | 5.402 | 5.432 | 542,473 | +0.02(+0.35%) |
Aug 13, 2012 | 5.428 | 5.436 | 5.406 | 5.413 | 325,473 | -0.02(-0.35%) |
Aug 10, 2012 | 5.428 | 5.432 | 5.394 | 5.432 | 432,498 | +0.00(+0.07%) |
Aug 09, 2012 | 5.394 | 5.428 | 5.394 | 5.428 | 576,704 | +0.05(+0.85%) |
Aug 08, 2012 | 5.371 | 5.402 | 5.364 | 5.383 | 527,668 | -0.01(-0.21%) |
Aug 07, 2012 | 5.367 | 5.402 | 5.367 | 5.394 | 904,512 | +0.03(+0.57%) |
Aug 06, 2012 | 5.364 | 5.375 | 5.351 | 5.364 | 1,119,960 | +0.05(+0.86%) |
Aug 03, 2012 | 5.310 | 5.352 | 5.310 | 5.318 | 173,300 | +0.06(+1.09%) |
Aug 02, 2012 | 5.268 | 5.281 | 5.238 | 5.261 | 219,147 | -0.02(-0.43%) |
Aug 01, 2012 | 5.284 | 5.303 | 5.268 | 5.284 | 256,874 | +0.03(+0.51%) |
Jul 31, 2012 | 5.280 | 5.280 | 5.223 | 5.257 | 328,865 | +0.00(+0.00%) |
Jul 30, 2012 | 5.230 | 5.265 | 5.211 | 5.257 | 274,890 | +0.02(+0.36%) |
Jul 27, 2012 | 5.261 | 5.276 | 5.219 | 5.238 | 319,099 | +0.00(+0.00%) |
Jul 26, 2012 | 5.230 | 5.261 | 5.200 | 5.238 | 190,239 | +0.06(+1.10%) |
Jul 25, 2012 | 5.169 | 5.181 | 5.151 | 5.181 | 184,824 | +0.02(+0.30%) |
Jul 24, 2012 | 5.230 | 5.234 | 5.150 | 5.166 | 251,908 | -0.05(-0.88%) |
Jul 23, 2012 | 5.200 | 5.223 | 5.162 | 5.211 | 303,890 | -0.02(-0.36%) |
Jul 20, 2012 | 5.200 | 5.242 | 5.173 | 5.230 | 281,269 | +0.03(+0.62%) |
Jul 19, 2012 | 5.213 | 5.224 | 5.191 | 5.198 | 473,245 | -0.01(-0.21%) |
Jul 18, 2012 | 5.154 | 5.209 | 5.139 | 5.209 | 346,023 | +0.05(+0.94%) |
Jul 17, 2012 | 5.172 | 5.176 | 5.124 | 5.161 | 334,276 | -0.00(-0.07%) |
Jul 16, 2012 | 5.165 | 5.165 | 5.120 | 5.165 | 334,512 | +0.03(+0.58%) |
Jul 13, 2012 | 5.068 | 5.142 | 5.050 | 5.135 | 265,793 | +0.10(+2.00%) |
Jul 12, 2012 | 4.968 | 5.035 | 4.968 | 5.035 | 287,980 | +0.01(+0.30%) |
Jul 11, 2012 | 5.020 | 5.031 | 4.990 | 5.020 | 201,163 | +0.03(+0.60%) |
Jul 10, 2012 | 5.049 | 5.049 | 4.975 | 4.990 | 350,712 | -0.01(-0.30%) |
Jul 09, 2012 | 5.005 | 5.027 | 4.986 | 5.005 | 161,647 | +0.01(+0.15%) |
Jul 06, 2012 | 4.990 | 5.016 | 4.987 | 4.997 | 244,901 | -0.01(-0.30%) |
Jul 05, 2012 | 4.990 | 5.038 | 4.971 | 5.012 | 415,191 | +0.01(+0.22%) |
Jul 03, 2012 | 5.005 | 5.020 | 4.997 | 5.001 | 300,506 | +0.01(+0.22%) |
Jul 02, 2012 | 4.994 | 5.016 | 4.964 | 4.990 | 197,379 | -0.01(-0.22%) |
Jun 29, 2012 | 4.971 | 5.005 | 4.965 | 5.001 | 328,966 | +0.08(+1.66%) |
Jun 28, 2012 | 4.912 | 4.923 | 4.875 | 4.919 | 262,038 | -0.01(-0.23%) |
Jun 27, 2012 | 4.912 | 4.934 | 4.901 | 4.930 | 282,129 | +0.04(+0.91%) |
Jun 26, 2012 | 4.875 | 4.912 | 4.860 | 4.886 | 249,846 | +0.03(+0.61%) |
Jun 25, 2012 | 4.893 | 4.893 | 4.849 | 4.856 | 208,801 | -0.07(-1.36%) |
Jun 22, 2012 | 4.912 | 4.949 | 4.893 | 4.923 | 205,409 | +0.04(+0.84%) |
Jun 21, 2012 | 4.942 | 4.949 | 4.882 | 4.882 | 207,933 | -0.06(-1.20%) |
Jun 20, 2012 | 4.938 | 4.953 | 4.919 | 4.942 | 214,313 | +0.00(+0.08%) |
Jun 19, 2012 | 4.893 | 4.960 | 4.897 | 4.938 | 199,725 | +0.04(+0.91%) |
Jun 18, 2012 | 4.867 | 4.893 | 4.867 | 4.893 | 157,127 | +0.01(+0.23%) |
Jun 15, 2012 | 4.875 | 4.897 | 4.852 | 4.882 | 196,009 | +0.02(+0.44%) |
Jun 14, 2012 | 4.841 | 4.871 | 4.834 | 4.860 | 284,414 | +0.04(+0.79%) |
Jun 13, 2012 | 4.841 | 4.867 | 4.819 | 4.822 | 249,907 | -0.02(-0.38%) |
Jun 12, 2012 | 4.819 | 4.841 | 4.800 | 4.841 | 134,977 | +0.03(+0.62%) |
Jun 11, 2012 | 4.849 | 4.856 | 4.808 | 4.811 | 143,658 | -0.02(-0.39%) |
Jun 08, 2012 | 4.808 | 4.834 | 4.785 | 4.830 | 149,602 | +0.03(+0.62%) |
Jun 07, 2012 | 4.796 | 4.834 | 4.789 | 4.800 | 255,390 | +0.02(+0.39%) |
Jun 06, 2012 | 4.707 | 4.789 | 4.707 | 4.782 | 173,582 | +0.09(+1.82%) |
Jun 05, 2012 | 4.696 | 4.726 | 4.677 | 4.696 | 192,523 | +0.01(+0.16%) |
Jun 04, 2012 | 4.718 | 4.737 | 4.655 | 4.689 | 181,650 | -0.04(-0.87%) |
Jun 01, 2012 | 4.774 | 4.778 | 4.700 | 4.729 | 333,779 | -0.09(-1.78%) |
May 31, 2012 | 4.808 | 4.826 | 4.774 | 4.815 | 243,286 | -0.01(-0.15%) |
May 30, 2012 | 4.826 | 4.834 | 4.804 | 4.822 | 227,398 | -0.01(-0.31%) |
May 29, 2012 | 4.815 | 4.863 | 4.815 | 4.837 | 191,023 | +0.03(+0.54%) |
May 25, 2012 | 4.808 | 4.819 | 4.793 | 4.811 | 151,723 | +0.01(+0.31%) |
May 24, 2012 | 4.785 | 4.804 | 4.774 | 4.796 | 198,876 | +0.03(+0.62%) |
May 23, 2012 | 4.711 | 4.767 | 4.696 | 4.767 | 384,560 | +0.03(+0.63%) |
May 22, 2012 | 4.733 | 4.763 | 4.718 | 4.737 | 232,246 | +0.03(+0.55%) |
May 21, 2012 | 4.674 | 4.718 | 4.666 | 4.711 | 375,544 | +0.03(+0.56%) |
May 18, 2012 | 4.770 | 4.770 | 4.640 | 4.685 | 199,551 | -0.07(-1.56%) |
May 17, 2012 | 4.811 | 4.815 | 4.733 | 4.759 | 290,829 | -0.04(-0.85%) |
May 16, 2012 | 4.845 | 4.860 | 4.782 | 4.800 | 248,883 | -0.03(-0.69%) |
May 15, 2012 | 4.841 | 4.856 | 4.819 | 4.834 | 167,920 | -0.02(-0.38%) |
May 14, 2012 | 4.867 | 4.879 | 4.837 | 4.852 | 147,487 | -0.04(-0.76%) |
May 11, 2012 | 4.897 | 4.938 | 4.889 | 4.889 | 202,528 | -0.01(-0.30%) |
May 10, 2012 | 4.919 | 4.938 | 4.893 | 4.904 | 138,006 | +0.01(+0.15%) |
May 09, 2012 | 4.886 | 4.908 | 4.852 | 4.897 | 155,055 | -0.01(-0.30%) |
May 08, 2012 | 4.919 | 4.927 | 4.886 | 4.912 | 250,230 | -0.04(-0.75%) |
May 07, 2012 | 4.912 | 4.949 | 4.901 | 4.949 | 127,638 | +0.00(+0.08%) |
May 04, 2012 | 4.979 | 4.982 | 4.927 | 4.945 | 104,900 | -0.05(-0.97%) |
May 03, 2012 | 5.027 | 5.027 | 4.975 | 4.994 | 174,829 | -0.02(-0.45%) |
May 02, 2012 | 4.997 | 5.016 | 4.982 | 5.016 | 206,336 | +0.00(+0.07%) |
May 01, 2012 | 5.031 | 5.053 | 5.001 | 5.012 | 291,640 | -0.01(-0.22%) |
Apr 30, 2012 | 5.038 | 5.038 | 5.001 | 5.023 | 185,361 | +0.00(+0.00%) |
Apr 27, 2012 | 5.005 | 5.027 | 4.990 | 5.023 | 182,800 | +0.03(+0.52%) |
Apr 26, 2012 | 4.986 | 5.001 | 4.971 | 4.997 | 349,702 | +0.01(+0.30%) |
Apr 25, 2012 | 4.979 | 5.001 | 4.971 | 4.982 | 226,368 | +0.04(+0.90%) |
Apr 24, 2012 | 4.934 | 4.968 | 4.932 | 4.938 | 156,606 | +0.01(+0.15%) |
Apr 23, 2012 | 4.919 | 4.930 | 4.893 | 4.930 | 203,171 | -0.02(-0.38%) |
Apr 20, 2012 | 4.960 | 4.982 | 4.949 | 4.949 | 104,776 | +0.01(+0.15%) |
Apr 19, 2012 | 4.968 | 5.001 | 4.934 | 4.942 | 317,902 | -0.00(-0.05%) |
Apr 18, 2012 | 4.984 | 4.995 | 4.940 | 4.944 | 298,202 | -0.04(-0.80%) |
Apr 17, 2012 | 4.947 | 4.995 | 4.947 | 4.984 | 411,359 | +0.06(+1.18%) |
Apr 16, 2012 | 4.951 | 4.955 | 4.915 | 4.926 | 162,101 | +0.01(+0.15%) |
Apr 13, 2012 | 4.955 | 4.958 | 4.918 | 4.918 | 134,032 | -0.03(-0.51%) |
Apr 12, 2012 | 4.929 | 4.969 | 4.929 | 4.944 | 330,546 | +0.02(+0.37%) |
Apr 11, 2012 | 4.951 | 4.951 | 4.904 | 4.926 | 203,497 | +0.03(+0.59%) |
Apr 10, 2012 | 4.951 | 4.951 | 4.882 | 4.897 | 189,444 | -0.05(-1.03%) |
Apr 09, 2012 | 4.955 | 4.962 | 4.929 | 4.947 | 139,959 | -0.03(-0.66%) |
Apr 05, 2012 | 4.984 | 4.995 | 4.966 | 4.980 | 135,601 | -0.01(-0.22%) |
Apr 04, 2012 | 4.951 | 5.002 | 4.951 | 4.991 | 350,676 | -0.01(-0.22%) |
Apr 03, 2012 | 4.998 | 5.013 | 4.976 | 5.002 | 141,537 | -0.01(-0.14%) |
Apr 02, 2012 | 4.962 | 5.009 | 4.958 | 5.009 | 220,290 | +0.03(+0.66%) |
Mar 30, 2012 | 4.976 | 4.987 | 4.944 | 4.976 | 265,125 | +0.03(+0.51%) |
Mar 29, 2012 | 4.947 | 4.961 | 4.933 | 4.951 | 104,573 | -0.02(-0.44%) |
Mar 28, 2012 | 5.006 | 5.006 | 4.958 | 4.973 | 122,886 | -0.03(-0.65%) |
Mar 27, 2012 | 5.002 | 5.006 | 4.973 | 5.006 | 166,448 | +0.01(+0.29%) |
Mar 26, 2012 | 4.973 | 4.995 | 4.962 | 4.991 | 149,865 | +0.04(+0.73%) |
Mar 23, 2012 | 4.933 | 4.955 | 4.911 | 4.955 | 149,077 | +0.04(+0.74%) |
Mar 22, 2012 | 4.940 | 4.951 | 4.893 | 4.918 | 180,857 | -0.04(-0.73%) |
Mar 21, 2012 | 4.955 | 4.966 | 4.940 | 4.955 | 126,456 | +0.01(+0.29%) |
Mar 20, 2012 | 4.940 | 4.966 | 4.929 | 4.940 | 139,117 | -0.03(-0.51%) |
Mar 19, 2012 | 4.955 | 4.973 | 4.955 | 4.966 | 117,479 | +0.01(+0.15%) |
Mar 16, 2012 | 4.991 | 5.006 | 4.951 | 4.958 | 191,153 | -0.01(-0.22%) |
Mar 15, 2012 | 4.926 | 4.973 | 4.918 | 4.969 | 345,547 | +0.04(+0.88%) |
Mar 14, 2012 | 4.966 | 4.969 | 4.915 | 4.926 | 177,105 | -0.05(-1.02%) |
Mar 13, 2012 | 4.922 | 4.980 | 4.911 | 4.976 | 202,897 | +0.07(+1.48%) |
Mar 12, 2012 | 4.907 | 4.924 | 4.900 | 4.904 | 109,206 | -0.02(-0.37%) |
Mar 09, 2012 | 4.940 | 4.940 | 4.904 | 4.922 | 205,199 | -0.02(-0.44%) |
Mar 08, 2012 | 4.900 | 4.944 | 4.886 | 4.944 | 198,911 | +0.07(+1.34%) |
Mar 07, 2012 | 4.853 | 4.889 | 4.846 | 4.878 | 185,193 | +0.03(+0.52%) |
Mar 06, 2012 | 4.897 | 4.897 | 4.835 | 4.853 | 311,336 | -0.07(-1.33%) |
Mar 05, 2012 | 4.933 | 4.933 | 4.897 | 4.918 | 143,106 | -0.01(-0.22%) |
Mar 02, 2012 | 4.933 | 4.937 | 4.915 | 4.929 | 166,055 | -0.01(-0.22%) |
Mar 01, 2012 | 4.937 | 4.973 | 4.926 | 4.940 | 316,033 | +0.03(+0.52%) |
Feb 29, 2012 | 4.933 | 4.947 | 4.911 | 4.915 | 214,358 | -0.01(-0.15%) |
Feb 28, 2012 | 4.911 | 4.929 | 4.900 | 4.922 | 141,699 | +0.02(+0.37%) |
Feb 27, 2012 | 4.915 | 4.923 | 4.882 | 4.904 | 380,083 | -0.03(-0.52%) |
Feb 24, 2012 | 4.933 | 4.933 | 4.904 | 4.929 | 167,382 | +0.01(+0.15%) |
Feb 23, 2012 | 4.889 | 4.922 | 4.886 | 4.922 | 155,434 | +0.05(+1.04%) |
Feb 22, 2012 | 4.897 | 4.900 | 4.871 | 4.871 | 239,531 | -0.01(-0.22%) |
Feb 21, 2012 | 4.915 | 4.926 | 4.868 | 4.882 | 497,427 | -0.02(-0.37%) |
Feb 17, 2012 | 4.911 | 4.915 | 4.893 | 4.900 | 178,993 | +0.00(+0.00%) |
Feb 16, 2012 | 4.864 | 4.900 | 4.860 | 4.900 | 174,487 | +0.03(+0.67%) |
Feb 15, 2012 | 4.893 | 4.893 | 4.857 | 4.868 | 181,333 | +0.00(+0.00%) |
Feb 14, 2012 | 4.860 | 4.868 | 4.853 | 4.868 | 159,483 | -0.02(-0.37%) |
Feb 13, 2012 | 4.886 | 4.897 | 4.868 | 4.886 | 231,456 | +0.02(+0.37%) |
Feb 10, 2012 | 4.889 | 4.893 | 4.849 | 4.868 | 266,394 | -0.05(-1.03%) |
Feb 09, 2012 | 4.904 | 4.918 | 4.875 | 4.918 | 342,563 | +0.01(+0.22%) |
Feb 08, 2012 | 4.900 | 4.915 | 4.882 | 4.907 | 346,827 | +0.00(+0.07%) |
Feb 07, 2012 | 4.933 | 4.933 | 4.886 | 4.904 | 330,637 | -0.01(-0.22%) |
Feb 06, 2012 | 4.911 | 4.926 | 4.882 | 4.915 | 317,946 | +0.00(+0.07%) |
Feb 03, 2012 | 4.962 | 4.962 | 4.900 | 4.911 | 231,743 | -0.00(-0.07%) |
Feb 02, 2012 | 4.933 | 4.969 | 4.900 | 4.915 | 282,881 | +0.00(+0.00%) |
Feb 01, 2012 | 4.893 | 4.940 | 4.871 | 4.915 | 559,272 | +0.04(+0.89%) |
Jan 31, 2012 | 4.976 | 4.976 | 4.853 | 4.871 | 345,563 | +0.01(+0.22%) |
Jan 30, 2012 | 4.853 | 4.864 | 4.828 | 4.860 | 176,574 | -0.01(-0.15%) |
Jan 27, 2012 | 4.868 | 4.900 | 4.849 | 4.868 | 170,247 | +0.01(+0.15%) |
Jan 26, 2012 | 4.900 | 4.918 | 4.846 | 4.860 | 295,807 | +0.00(+0.00%) |
Jan 25, 2012 | 4.864 | 4.871 | 4.824 | 4.860 | 243,536 | +0.03(+0.60%) |
Jan 24, 2012 | 4.860 | 4.860 | 4.809 | 4.831 | 259,897 | -0.03(-0.67%) |
Jan 23, 2012 | 4.864 | 4.940 | 4.809 | 4.864 | 405,974 | +0.03(+0.60%) |
Jan 20, 2012 | 4.853 | 4.864 | 4.828 | 4.835 | 279,476 | +0.00(+0.03%) |
Jan 19, 2012 | 4.869 | 4.869 | 4.801 | 4.833 | 326,156 | +0.03(+0.59%) |
Jan 18, 2012 | 4.773 | 4.809 | 4.773 | 4.805 | 452,626 | +0.05(+0.97%) |
Jan 17, 2012 | 4.780 | 4.798 | 4.748 | 4.759 | 520,024 | +0.04(+0.90%) |
Jan 13, 2012 | 4.723 | 4.734 | 4.702 | 4.716 | 168,555 | -0.01(-0.30%) |
Jan 12, 2012 | 4.738 | 4.745 | 4.692 | 4.731 | 259,150 | +0.02(+0.45%) |
Jan 11, 2012 | 4.731 | 4.731 | 4.670 | 4.709 | 405,482 | -0.04(-0.75%) |
Jan 10, 2012 | 4.780 | 4.780 | 4.731 | 4.745 | 427,091 | +0.00(+0.00%) |
Jan 09, 2012 | 4.649 | 4.752 | 4.631 | 4.745 | 691,118 | +0.06(+1.36%) |
Jan 06, 2012 | 4.582 | 4.695 | 4.571 | 4.681 | 636,969 | +0.11(+2.48%) |
Jan 05, 2012 | 4.539 | 4.571 | 4.521 | 4.567 | 223,714 | +0.02(+0.55%) |
Jan 04, 2012 | 4.539 | 4.567 | 4.511 | 4.542 | 155,688 | -0.01(-0.24%) |
Dec 30, 2011 | 4.521 | 4.574 | 4.514 | 4.553 | 276,702 | +0.02(+0.39%) |
Dec 29, 2011 | 4.521 | 4.557 | 4.504 | 4.535 | 225,801 | +0.01(+0.31%) |
Dec 28, 2011 | 4.532 | 4.532 | 4.450 | 4.521 | 321,266 | +0.00(+0.08%) |
Dec 27, 2011 | 4.457 | 4.582 | 4.457 | 4.518 | 325,510 | +0.06(+1.27%) |
Dec 23, 2011 | 4.436 | 4.482 | 4.436 | 4.461 | 305,790 | +0.07(+1.70%) |
Dec 21, 2011 | 4.390 | 4.401 | 4.365 | 4.387 | 274,248 | -0.01(-0.24%) |
Dec 20, 2011 | 4.330 | 4.504 | 4.330 | 4.397 | 563,954 | +0.11(+2.48%) |
Dec 19, 2011 | 4.319 | 4.340 | 4.291 | 4.291 | 259,424 | -0.02(-0.41%) |
Dec 16, 2011 | 4.309 | 4.333 | 4.287 | 4.309 | 343,380 | +0.00(+0.00%) |
Dec 15, 2011 | 4.319 | 4.337 | 4.294 | 4.309 | 333,787 | +0.01(+0.16%) |
Dec 14, 2011 | 4.238 | 4.340 | 4.238 | 4.301 | 181,231 | -0.04(-0.98%) |
Dec 13, 2011 | 4.369 | 4.426 | 4.340 | 4.344 | 499,833 | -0.00(-0.08%) |
Dec 12, 2011 | 4.376 | 4.401 | 4.330 | 4.348 | 227,200 | -0.06(-1.37%) |
Dec 09, 2011 | 4.376 | 4.429 | 4.376 | 4.408 | 222,572 | +0.04(+0.89%) |
Dec 08, 2011 | 4.422 | 4.428 | 4.348 | 4.369 | 247,735 | -0.06(-1.36%) |
Dec 07, 2011 | 4.422 | 4.447 | 4.387 | 4.429 | 158,897 | -0.00(-0.08%) |
Dec 06, 2011 | 4.404 | 4.437 | 4.385 | 4.433 | 339,441 | +0.03(+0.73%) |
Dec 05, 2011 | 4.426 | 4.447 | 4.397 | 4.401 | 402,211 | +0.02(+0.40%) |
Dec 02, 2011 | 4.372 | 4.390 | 4.362 | 4.383 | 331,816 | +0.05(+1.06%) |
Dec 01, 2011 | 4.323 | 4.344 | 4.316 | 4.337 | 198,681 | +0.02(+0.58%) |
Nov 30, 2011 | 4.309 | 4.340 | 4.301 | 4.312 | 285,086 | +0.08(+1.93%) |
Nov 29, 2011 | 4.227 | 4.259 | 4.227 | 4.231 | 165,417 | +0.02(+0.59%) |
Nov 28, 2011 | 4.241 | 4.291 | 4.199 | 4.206 | 302,632 | +0.04(+0.85%) |
Nov 25, 2011 | 4.156 | 4.206 | 4.156 | 4.170 | 64,588 | +0.00(+0.09%) |
Nov 23, 2011 | 4.174 | 4.192 | 4.167 | 4.167 | 372,291 | -0.04(-1.01%) |
Nov 22, 2011 | 4.209 | 4.234 | 4.184 | 4.209 | 199,124 | +0.00(+0.00%) |
Nov 21, 2011 | 4.206 | 4.209 | 4.160 | 4.209 | 184,697 | -0.04(-0.92%) |
Nov 18, 2011 | 4.245 | 4.248 | 4.209 | 4.248 | 178,919 | +0.03(+0.76%) |
Nov 17, 2011 | 4.287 | 4.291 | 4.202 | 4.216 | 281,372 | -0.05(-1.25%) |
Nov 16, 2011 | 4.309 | 4.323 | 4.270 | 4.270 | 397,369 | -0.06(-1.39%) |
Nov 15, 2011 | 4.223 | 4.340 | 4.223 | 4.330 | 405,609 | +0.09(+2.09%) |
Nov 14, 2011 | 4.287 | 4.301 | 4.241 | 4.241 | 208,771 | -0.06(-1.32%) |
Nov 11, 2011 | 4.323 | 4.365 | 4.294 | 4.298 | 368,351 | +0.03(+0.75%) |
Nov 10, 2011 | 4.287 | 4.312 | 4.255 | 4.266 | 371,800 | +0.02(+0.50%) |
Nov 09, 2011 | 4.277 | 4.305 | 4.220 | 4.245 | 337,833 | -0.11(-2.52%) |
Nov 08, 2011 | 4.333 | 4.355 | 4.319 | 4.355 | 271,175 | +0.02(+0.57%) |
Nov 07, 2011 | 4.309 | 4.340 | 4.296 | 4.330 | 144,704 | +0.01(+0.25%) |
Nov 04, 2011 | 4.270 | 4.323 | 4.270 | 4.319 | 171,672 | -0.01(-0.16%) |
Nov 03, 2011 | 4.319 | 4.332 | 4.266 | 4.326 | 339,556 | +0.04(+0.83%) |
Nov 02, 2011 | 4.316 | 4.337 | 4.266 | 4.291 | 296,893 | +0.01(+0.17%) |
Nov 01, 2011 | 4.319 | 4.330 | 4.273 | 4.284 | 237,104 | -0.09(-1.95%) |
Oct 31, 2011 | 4.504 | 4.504 | 4.351 | 4.369 | 339,274 | -0.10(-2.22%) |
Oct 28, 2011 | 4.355 | 4.468 | 4.337 | 4.468 | 380,979 | +0.06(+1.45%) |
Oct 27, 2011 | 4.344 | 4.404 | 4.333 | 4.404 | 599,043 | +0.13(+3.07%) |
Oct 26, 2011 | 4.277 | 4.287 | 4.227 | 4.273 | 341,855 | +0.05(+1.26%) |
Oct 25, 2011 | 4.266 | 4.287 | 4.213 | 4.220 | 289,426 | -0.07(-1.73%) |
Oct 24, 2011 | 4.270 | 4.309 | 4.270 | 4.294 | 222,696 | +0.03(+0.67%) |
Oct 21, 2011 | 4.291 | 4.298 | 4.259 | 4.266 | 399,873 | +0.03(+0.67%) |
Oct 20, 2011 | 4.238 | 4.262 | 4.227 | 4.238 | 506,505 | +0.02(+0.37%) |
Oct 19, 2011 | 4.260 | 4.277 | 4.222 | 4.222 | 426,009 | -0.03(-0.73%) |
Oct 18, 2011 | 4.177 | 4.267 | 4.156 | 4.253 | 319,091 | +0.08(+1.90%) |
Oct 17, 2011 | 4.212 | 4.212 | 4.160 | 4.174 | 272,370 | -0.06(-1.31%) |
Oct 14, 2011 | 4.201 | 4.229 | 4.189 | 4.229 | 337,610 | +0.09(+2.17%) |
Oct 13, 2011 | 4.118 | 4.177 | 4.101 | 4.139 | 550,197 | -0.01(-0.33%) |
Oct 12, 2011 | 4.174 | 4.212 | 4.139 | 4.153 | 680,124 | -0.01(-0.17%) |
Oct 11, 2011 | 4.167 | 4.198 | 4.156 | 4.160 | 291,824 | -0.01(-0.25%) |
Oct 10, 2011 | 4.132 | 4.219 | 4.132 | 4.170 | 327,016 | +0.08(+1.94%) |
Oct 07, 2011 | 4.122 | 4.122 | 4.074 | 4.091 | 442,196 | +0.02(+0.42%) |
Oct 06, 2011 | 4.015 | 4.082 | 4.001 | 4.074 | 239,582 | +0.06(+1.55%) |
Oct 05, 2011 | 3.939 | 4.032 | 3.918 | 4.011 | 791,181 | +0.09(+2.38%) |
Oct 04, 2011 | 3.853 | 3.949 | 3.797 | 3.918 | 610,721 | -0.00(-0.09%) |