Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2011 | 3.994 | 4.015 | 3.898 | 3.922 | 358,712 | -0.09(-2.24%) |
Sep 30, 2011 | 4.043 | 4.063 | 4.001 | 4.011 | 128,924 | -0.06(-1.44%) |
Sep 29, 2011 | 4.115 | 4.136 | 4.032 | 4.070 | 311,855 | -0.00(-0.08%) |
Sep 28, 2011 | 4.105 | 4.115 | 4.039 | 4.074 | 564,023 | -0.02(-0.59%) |
Sep 27, 2011 | 4.084 | 4.142 | 4.080 | 4.098 | 249,593 | +0.07(+1.63%) |
Sep 26, 2011 | 4.018 | 4.039 | 3.970 | 4.032 | 313,355 | +0.04(+1.13%) |
Sep 23, 2011 | 3.973 | 4.014 | 3.946 | 3.987 | 357,719 | +0.01(+0.17%) |
Sep 22, 2011 | 3.866 | 4.160 | 3.866 | 3.980 | 430,041 | -0.11(-2.70%) |
Sep 21, 2011 | 4.181 | 4.194 | 4.091 | 4.091 | 266,649 | -0.09(-2.23%) |
Sep 20, 2011 | 4.201 | 4.222 | 4.177 | 4.184 | 412,238 | -0.00(-0.00%) |
Sep 19, 2011 | 4.174 | 4.198 | 4.132 | 4.184 | 375,032 | -0.03(-0.74%) |
Sep 16, 2011 | 4.229 | 4.243 | 4.194 | 4.215 | 450,139 | +0.00(+0.00%) |
Sep 15, 2011 | 4.201 | 4.236 | 4.184 | 4.215 | 315,438 | +0.05(+1.24%) |
Sep 14, 2011 | 4.122 | 4.215 | 4.088 | 4.163 | 436,944 | +0.05(+1.17%) |
Sep 13, 2011 | 4.063 | 4.115 | 4.046 | 4.115 | 287,375 | +0.06(+1.36%) |
Sep 12, 2011 | 3.973 | 4.060 | 3.973 | 4.060 | 460,373 | +0.02(+0.60%) |
Sep 09, 2011 | 4.067 | 4.067 | 3.994 | 4.036 | 473,194 | -0.05(-1.18%) |
Sep 08, 2011 | 4.074 | 4.122 | 4.074 | 4.084 | 311,220 | -0.03(-0.84%) |
Sep 07, 2011 | 4.084 | 4.123 | 4.053 | 4.118 | 336,526 | +0.10(+2.40%) |
Sep 06, 2011 | 3.963 | 4.036 | 3.918 | 4.022 | 350,506 | -0.03(-0.85%) |
Sep 02, 2011 | 4.077 | 4.087 | 4.043 | 4.056 | 219,047 | -0.09(-2.25%) |
Sep 01, 2011 | 4.194 | 4.205 | 4.143 | 4.150 | 196,481 | -0.03(-0.66%) |
Aug 31, 2011 | 4.219 | 4.232 | 4.170 | 4.177 | 349,640 | -0.01(-0.25%) |
Aug 30, 2011 | 4.167 | 4.208 | 4.143 | 4.187 | 299,825 | -0.00(-0.00%) |
Aug 29, 2011 | 4.156 | 4.194 | 4.156 | 4.188 | 170,347 | +0.08(+1.85%) |
Aug 26, 2011 | 4.049 | 4.122 | 4.005 | 4.112 | 204,245 | +0.05(+1.19%) |
Aug 25, 2011 | 4.132 | 4.132 | 4.039 | 4.063 | 287,821 | -0.04(-0.93%) |
Aug 24, 2011 | 4.063 | 4.105 | 4.043 | 4.101 | 442,546 | +0.05(+1.28%) |
Aug 23, 2011 | 3.960 | 4.049 | 3.935 | 4.049 | 314,769 | +0.11(+2.80%) |
Aug 22, 2011 | 4.022 | 4.029 | 3.922 | 3.939 | 348,820 | -0.01(-0.35%) |
Aug 19, 2011 | 3.984 | 4.122 | 3.949 | 3.953 | 406,224 | -0.10(-2.55%) |
Aug 18, 2011 | 4.080 | 4.091 | 4.022 | 4.056 | 306,942 | -0.15(-3.53%) |
Aug 17, 2011 | 4.232 | 4.239 | 4.170 | 4.205 | 262,857 | -0.01(-0.16%) |
Aug 16, 2011 | 4.187 | 4.219 | 4.174 | 4.212 | 241,699 | -0.01(-0.16%) |
Aug 15, 2011 | 4.146 | 4.219 | 4.146 | 4.219 | 378,309 | +0.11(+2.78%) |
Aug 12, 2011 | 4.112 | 4.129 | 4.074 | 4.105 | 356,517 | +0.06(+1.45%) |
Aug 11, 2011 | 3.949 | 4.091 | 3.891 | 4.046 | 480,490 | +0.13(+3.35%) |
Aug 10, 2011 | 3.915 | 3.988 | 3.870 | 3.915 | 721,295 | -0.06(-1.39%) |
Aug 09, 2011 | 4.032 | 3.970 | 3.718 | 3.970 | 1,068,375 | +0.19(+4.93%) |
Aug 08, 2011 | 4.032 | 4.053 | 3.649 | 3.784 | 1,486,244 | -0.36(-8.67%) |
Aug 05, 2011 | 4.232 | 4.253 | 4.046 | 4.143 | 578,513 | -0.08(-1.80%) |
Aug 04, 2011 | 4.381 | 4.388 | 4.205 | 4.219 | 465,987 | -0.19(-4.38%) |
Aug 03, 2011 | 4.422 | 4.439 | 4.346 | 4.412 | 308,185 | -0.01(-0.16%) |
Aug 02, 2011 | 4.474 | 4.488 | 4.419 | 4.419 | 363,813 | -0.06(-1.31%) |
Aug 01, 2011 | 4.553 | 4.557 | 4.450 | 4.477 | 423,408 | -0.01(-0.23%) |
Jul 29, 2011 | 4.484 | 4.505 | 4.439 | 4.488 | 439,125 | -0.03(-0.69%) |
Jul 28, 2011 | 4.529 | 4.547 | 4.505 | 4.519 | 431,069 | -0.02(-0.38%) |
Jul 27, 2011 | 4.588 | 4.588 | 4.524 | 4.536 | 472,299 | -0.08(-1.65%) |
Jul 26, 2011 | 4.602 | 4.626 | 4.591 | 4.612 | 176,453 | -0.00(-0.07%) |
Jul 25, 2011 | 4.626 | 4.647 | 4.609 | 4.616 | 314,349 | -0.04(-0.96%) |
Jul 22, 2011 | 4.660 | 4.667 | 4.660 | 4.660 | 214,525 | -0.02(-0.44%) |
Jul 21, 2011 | 4.678 | 4.695 | 4.660 | 4.681 | 268,673 | +0.03(+0.59%) |
Jul 20, 2011 | 4.678 | 4.695 | 4.640 | 4.654 | 405,292 | +0.00(+0.10%) |
Jul 19, 2011 | 4.649 | 4.666 | 4.632 | 4.649 | 438,692 | +0.02(+0.51%) |
Jul 18, 2011 | 4.632 | 4.634 | 4.602 | 4.625 | 552,478 | -0.01(-0.15%) |
Jul 15, 2011 | 4.645 | 4.645 | 4.612 | 4.632 | 124,275 | +0.00(+0.07%) |
Jul 14, 2011 | 4.649 | 4.669 | 4.628 | 4.628 | 268,493 | -0.01(-0.15%) |
Jul 13, 2011 | 4.652 | 4.679 | 4.635 | 4.635 | 195,039 | -0.01(-0.22%) |
Jul 12, 2011 | 4.628 | 4.672 | 4.628 | 4.645 | 289,312 | +0.03(+0.58%) |
Jul 11, 2011 | 4.642 | 4.649 | 4.598 | 4.618 | 326,620 | -0.04(-0.94%) |
Jul 08, 2011 | 4.652 | 4.666 | 4.634 | 4.662 | 152,530 | -0.03(-0.72%) |
Jul 07, 2011 | 4.676 | 4.703 | 4.672 | 4.696 | 363,312 | +0.06(+1.38%) |
Jul 06, 2011 | 4.655 | 4.655 | 4.625 | 4.632 | 410,795 | -0.00(-0.07%) |
Jul 05, 2011 | 4.655 | 4.655 | 4.602 | 4.635 | 258,591 | -0.01(-0.22%) |
Jul 01, 2011 | 4.625 | 4.655 | 4.602 | 4.645 | 249,923 | +0.00(+0.07%) |
Jun 30, 2011 | 4.578 | 4.642 | 4.576 | 4.642 | 240,496 | +0.08(+1.77%) |
Jun 29, 2011 | 4.568 | 4.581 | 4.561 | 4.561 | 197,975 | +0.01(+0.30%) |
Jun 28, 2011 | 4.531 | 4.551 | 4.517 | 4.548 | 234,605 | +0.05(+1.20%) |
Jun 27, 2011 | 4.484 | 4.514 | 4.463 | 4.494 | 114,049 | +0.02(+0.53%) |
Jun 24, 2011 | 4.510 | 4.510 | 4.463 | 4.470 | 323,565 | -0.04(-0.90%) |
Jun 23, 2011 | 4.463 | 4.510 | 4.450 | 4.510 | 317,825 | +0.00(+0.00%) |
Jun 22, 2011 | 4.507 | 4.524 | 4.487 | 4.510 | 356,023 | +0.01(+0.15%) |
Jun 21, 2011 | 4.443 | 4.517 | 4.443 | 4.504 | 344,140 | +0.08(+1.83%) |
Jun 20, 2011 | 4.426 | 4.440 | 4.414 | 4.423 | 400,167 | +0.01(+0.31%) |
Jun 17, 2011 | 4.460 | 4.463 | 4.406 | 4.409 | 341,230 | -0.01(-0.23%) |
Jun 16, 2011 | 4.440 | 4.460 | 4.403 | 4.419 | 230,440 | -0.01(-0.15%) |
Jun 15, 2011 | 4.473 | 4.484 | 4.413 | 4.426 | 188,115 | -0.06(-1.43%) |
Jun 14, 2011 | 4.463 | 4.521 | 4.463 | 4.490 | 188,379 | +0.04(+0.99%) |
Jun 13, 2011 | 4.473 | 4.487 | 4.443 | 4.446 | 252,353 | -0.03(-0.60%) |
Jun 10, 2011 | 4.524 | 4.527 | 4.467 | 4.473 | 364,685 | -0.06(-1.41%) |
Jun 09, 2011 | 4.517 | 4.548 | 4.514 | 4.537 | 267,944 | +0.02(+0.45%) |
Jun 08, 2011 | 4.537 | 4.551 | 4.517 | 4.517 | 248,529 | -0.03(-0.74%) |
Jun 07, 2011 | 4.541 | 4.568 | 4.541 | 4.551 | 229,135 | +0.02(+0.37%) |
Jun 06, 2011 | 4.554 | 4.571 | 4.534 | 4.534 | 219,871 | -0.04(-0.88%) |
Jun 03, 2011 | 4.551 | 4.578 | 4.548 | 4.575 | 241,149 | +0.00(+0.07%) |
May 24, 2011 | 4.581 | 4.595 | 4.561 | 4.571 | 247,693 | -0.00(-0.07%) |
May 23, 2011 | 4.588 | 4.588 | 4.568 | 4.575 | 162,014 | -0.03(-0.66%) |
May 20, 2011 | 4.618 | 4.622 | 4.598 | 4.605 | 287,271 | -0.02(-0.44%) |
May 19, 2011 | 4.625 | 4.628 | 4.602 | 4.625 | 370,224 | +0.02(+0.37%) |
May 18, 2011 | 4.575 | 4.612 | 4.568 | 4.608 | 340,180 | +0.05(+1.03%) |
May 17, 2011 | 4.564 | 4.571 | 4.554 | 4.561 | 259,745 | +0.00(+0.00%) |
May 16, 2011 | 4.571 | 4.602 | 4.558 | 4.561 | 304,989 | -0.01(-0.15%) |
May 13, 2011 | 4.605 | 4.608 | 4.554 | 4.568 | 288,086 | -0.03(-0.66%) |
May 12, 2011 | 4.561 | 4.598 | 4.541 | 4.598 | 308,540 | +0.02(+0.52%) |
May 11, 2011 | 4.602 | 4.612 | 4.551 | 4.575 | 286,517 | -0.03(-0.73%) |
May 10, 2011 | 4.578 | 4.612 | 4.558 | 4.608 | 244,222 | +0.04(+0.96%) |
May 09, 2011 | 4.541 | 4.564 | 4.534 | 4.564 | 269,348 | +0.03(+0.67%) |
May 06, 2011 | 4.548 | 4.578 | 4.531 | 4.534 | 205,540 | +0.01(+0.15%) |
May 05, 2011 | 4.534 | 4.561 | 4.517 | 4.527 | 188,228 | -0.02(-0.52%) |
May 04, 2011 | 4.578 | 4.585 | 4.534 | 4.551 | 179,679 | -0.02(-0.37%) |
May 03, 2011 | 4.595 | 4.598 | 4.568 | 4.568 | 335,846 | -0.03(-0.59%) |
May 02, 2011 | 4.591 | 4.595 | 4.588 | 4.595 | 299,676 | -0.01(-0.15%) |
Apr 29, 2011 | 4.615 | 4.615 | 4.575 | 4.602 | 396,106 | +0.02(+0.37%) |
Apr 28, 2011 | 4.578 | 4.585 | 4.558 | 4.585 | 421,566 | +0.01(+0.15%) |
Apr 27, 2011 | 4.568 | 4.581 | 4.558 | 4.578 | 397,449 | +0.01(+0.30%) |
Apr 26, 2011 | 4.561 | 4.570 | 4.548 | 4.564 | 296,725 | +0.03(+0.59%) |
Apr 25, 2011 | 4.558 | 4.568 | 4.514 | 4.537 | 545,845 | -0.02(-0.52%) |
Apr 21, 2011 | 4.575 | 4.578 | 4.554 | 4.561 | 422,907 | -0.01(-0.15%) |
Apr 20, 2011 | 4.551 | 4.585 | 4.551 | 4.568 | 269,656 | +0.05(+1.04%) |
Apr 19, 2011 | 4.514 | 4.534 | 4.509 | 4.521 | 305,923 | +0.01(+0.33%) |
Apr 18, 2011 | 4.516 | 4.522 | 4.483 | 4.506 | 357,984 | -0.03(-0.72%) |
Apr 15, 2011 | 4.532 | 4.549 | 4.532 | 4.538 | 375,658 | +0.01(+0.28%) |
Apr 14, 2011 | 4.535 | 4.539 | 4.519 | 4.526 | 274,901 | -0.02(-0.36%) |
Apr 13, 2011 | 4.552 | 4.554 | 4.513 | 4.542 | 165,397 | +0.01(+0.15%) |
Apr 12, 2011 | 4.542 | 4.542 | 4.502 | 4.535 | 287,073 | -0.02(-0.43%) |
Apr 11, 2011 | 4.552 | 4.562 | 4.529 | 4.555 | 347,007 | +0.01(+0.14%) |
Apr 08, 2011 | 4.555 | 4.562 | 4.535 | 4.549 | 171,021 | -0.00(-0.05%) |
Apr 07, 2011 | 4.552 | 4.565 | 4.539 | 4.551 | 205,111 | -0.00(-0.09%) |
Apr 06, 2011 | 4.555 | 4.581 | 4.549 | 4.555 | 334,058 | +0.00(+0.00%) |
Apr 05, 2011 | 4.555 | 4.565 | 4.539 | 4.555 | 276,253 | +0.00(+0.00%) |
Apr 04, 2011 | 4.555 | 4.562 | 4.539 | 4.555 | 201,374 | -0.01(-0.14%) |