Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.895 | 4.909 | 4.873 | 4.877 | 216,025 | -0.01(-0.15%) |
Feb 28, 2012 | 4.873 | 4.891 | 4.862 | 4.884 | 142,801 | +0.02(+0.37%) |
Feb 27, 2012 | 4.877 | 4.885 | 4.844 | 4.866 | 383,038 | -0.03(-0.52%) |
Feb 24, 2012 | 4.895 | 4.895 | 4.866 | 4.891 | 168,683 | +0.01(+0.15%) |
Feb 23, 2012 | 4.852 | 4.884 | 4.848 | 4.884 | 156,643 | +0.05(+1.04%) |
Feb 22, 2012 | 4.859 | 4.862 | 4.834 | 4.834 | 241,394 | -0.01(-0.22%) |
Feb 21, 2012 | 4.877 | 4.888 | 4.830 | 4.844 | 501,295 | -0.02(-0.37%) |
Feb 17, 2012 | 4.873 | 4.877 | 4.855 | 4.862 | 180,385 | +0.00(+0.00%) |
Feb 16, 2012 | 4.826 | 4.862 | 4.823 | 4.862 | 175,844 | +0.03(+0.67%) |
Feb 15, 2012 | 4.855 | 4.855 | 4.819 | 4.830 | 182,744 | +0.00(+0.00%) |
Feb 14, 2012 | 4.823 | 4.830 | 4.816 | 4.830 | 160,724 | -0.02(-0.37%) |
Feb 13, 2012 | 4.848 | 4.859 | 4.830 | 4.848 | 233,256 | +0.02(+0.37%) |
Feb 10, 2012 | 4.852 | 4.855 | 4.812 | 4.830 | 268,466 | -0.05(-1.03%) |
Feb 09, 2012 | 4.866 | 4.880 | 4.837 | 4.880 | 345,227 | +0.01(+0.22%) |
Feb 08, 2012 | 4.862 | 4.877 | 4.844 | 4.870 | 349,524 | +0.00(+0.07%) |
Feb 07, 2012 | 4.895 | 4.895 | 4.848 | 4.866 | 333,208 | -0.01(-0.22%) |
Feb 06, 2012 | 4.873 | 4.888 | 4.844 | 4.877 | 320,418 | +0.00(+0.07%) |
Feb 03, 2012 | 4.924 | 4.924 | 4.862 | 4.873 | 233,545 | -0.00(-0.07%) |
Feb 02, 2012 | 4.895 | 4.931 | 4.862 | 4.877 | 285,081 | +0.00(+0.00%) |
Feb 01, 2012 | 4.855 | 4.902 | 4.834 | 4.877 | 563,621 | +0.04(+0.89%) |
Jan 31, 2012 | 4.938 | 4.938 | 4.816 | 4.834 | 348,251 | +0.01(+0.22%) |
Jan 30, 2012 | 4.816 | 4.826 | 4.791 | 4.823 | 177,947 | -0.01(-0.15%) |
Jan 27, 2012 | 4.830 | 4.862 | 4.812 | 4.830 | 171,571 | +0.01(+0.15%) |
Jan 26, 2012 | 4.862 | 4.880 | 4.808 | 4.823 | 298,107 | +0.00(+0.00%) |
Jan 25, 2012 | 4.826 | 4.834 | 4.787 | 4.823 | 245,430 | +0.03(+0.60%) |
Jan 24, 2012 | 4.823 | 4.823 | 4.772 | 4.794 | 261,918 | -0.03(-0.67%) |
Jan 23, 2012 | 4.826 | 4.902 | 4.772 | 4.826 | 409,131 | +0.03(+0.60%) |
Jan 20, 2012 | 4.816 | 4.826 | 4.790 | 4.798 | 281,650 | +0.00(+0.03%) |
Jan 19, 2012 | 4.831 | 4.831 | 4.764 | 4.796 | 328,692 | +0.03(+0.59%) |
Jan 18, 2012 | 4.736 | 4.771 | 4.736 | 4.768 | 456,146 | +0.05(+0.97%) |
Jan 17, 2012 | 4.743 | 4.761 | 4.712 | 4.722 | 524,068 | +0.04(+0.90%) |
Jan 13, 2012 | 4.687 | 4.698 | 4.666 | 4.680 | 169,866 | -0.01(-0.30%) |
Jan 12, 2012 | 4.701 | 4.708 | 4.655 | 4.694 | 261,166 | +0.02(+0.45%) |
Jan 11, 2012 | 4.694 | 4.694 | 4.634 | 4.673 | 408,635 | -0.04(-0.75%) |
Jan 10, 2012 | 4.743 | 4.743 | 4.694 | 4.708 | 430,413 | +0.00(+0.00%) |
Jan 09, 2012 | 4.613 | 4.715 | 4.596 | 4.708 | 696,493 | +0.06(+1.36%) |
Jan 06, 2012 | 4.546 | 4.659 | 4.536 | 4.645 | 641,922 | +0.11(+2.48%) |
Jan 05, 2012 | 4.504 | 4.536 | 4.486 | 4.532 | 225,454 | +0.02(+0.55%) |
Jan 04, 2012 | 4.504 | 4.532 | 4.476 | 4.507 | 156,899 | -0.01(-0.24%) |
Dec 30, 2011 | 4.486 | 4.539 | 4.479 | 4.518 | 278,854 | +0.02(+0.39%) |
Dec 29, 2011 | 4.486 | 4.522 | 4.469 | 4.500 | 227,557 | +0.01(+0.31%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.416 | 4.486 | 323,764 | +0.00(+0.08%) |
Dec 27, 2011 | 4.423 | 4.546 | 4.423 | 4.483 | 328,041 | +0.06(+1.27%) |
Dec 23, 2011 | 4.402 | 4.448 | 4.402 | 4.427 | 308,168 | +0.07(+1.70%) |
Dec 21, 2011 | 4.356 | 4.367 | 4.332 | 4.353 | 276,381 | -0.01(-0.24%) |
Dec 20, 2011 | 4.296 | 4.469 | 4.296 | 4.363 | 568,339 | +0.11(+2.48%) |
Dec 19, 2011 | 4.286 | 4.307 | 4.258 | 4.258 | 261,441 | -0.02(-0.41%) |
Dec 16, 2011 | 4.275 | 4.300 | 4.254 | 4.275 | 346,051 | +0.00(+0.00%) |
Dec 15, 2011 | 4.286 | 4.303 | 4.261 | 4.275 | 336,382 | +0.01(+0.16%) |
Dec 14, 2011 | 4.205 | 4.307 | 4.205 | 4.268 | 182,641 | -0.04(-0.98%) |
Dec 13, 2011 | 4.335 | 4.391 | 4.307 | 4.310 | 503,720 | -0.00(-0.08%) |
Dec 12, 2011 | 4.342 | 4.367 | 4.296 | 4.314 | 228,967 | -0.06(-1.37%) |
Dec 09, 2011 | 4.342 | 4.395 | 4.342 | 4.374 | 224,303 | +0.04(+0.89%) |
Dec 08, 2011 | 4.388 | 4.394 | 4.314 | 4.335 | 249,661 | -0.06(-1.36%) |
Dec 07, 2011 | 4.388 | 4.413 | 4.353 | 4.395 | 160,133 | -0.00(-0.08%) |
Dec 06, 2011 | 4.370 | 4.403 | 4.351 | 4.398 | 342,080 | +0.03(+0.73%) |
Dec 05, 2011 | 4.391 | 4.413 | 4.363 | 4.367 | 405,339 | +0.02(+0.40%) |
Dec 02, 2011 | 4.339 | 4.356 | 4.328 | 4.349 | 334,396 | +0.05(+1.06%) |
Dec 01, 2011 | 4.289 | 4.310 | 4.282 | 4.303 | 200,226 | +0.02(+0.58%) |
Nov 30, 2011 | 4.275 | 4.307 | 4.268 | 4.279 | 287,303 | +0.08(+1.93%) |
Nov 29, 2011 | 4.194 | 4.226 | 4.194 | 4.198 | 166,703 | +0.02(+0.59%) |
Nov 28, 2011 | 4.208 | 4.258 | 4.166 | 4.173 | 304,985 | +0.04(+0.85%) |
Nov 25, 2011 | 4.124 | 4.173 | 4.124 | 4.138 | 65,091 | +0.00(+0.09%) |
Nov 23, 2011 | 4.142 | 4.159 | 4.135 | 4.135 | 375,186 | -0.04(-1.01%) |
Nov 22, 2011 | 4.177 | 4.201 | 4.152 | 4.177 | 200,673 | +0.00(+0.00%) |
Nov 21, 2011 | 4.173 | 4.177 | 4.128 | 4.177 | 186,133 | -0.04(-0.92%) |
Nov 18, 2011 | 4.212 | 4.215 | 4.177 | 4.215 | 180,310 | +0.03(+0.76%) |
Nov 17, 2011 | 4.254 | 4.258 | 4.170 | 4.184 | 283,560 | -0.05(-1.25%) |
Nov 16, 2011 | 4.275 | 4.289 | 4.237 | 4.237 | 400,459 | -0.06(-1.39%) |
Nov 15, 2011 | 4.191 | 4.307 | 4.191 | 4.296 | 408,763 | +0.09(+2.09%) |
Nov 14, 2011 | 4.254 | 4.268 | 4.208 | 4.208 | 210,395 | -0.06(-1.32%) |
Nov 11, 2011 | 4.289 | 4.332 | 4.261 | 4.265 | 371,216 | +0.03(+0.75%) |
Nov 10, 2011 | 4.254 | 4.279 | 4.223 | 4.233 | 374,691 | +0.02(+0.50%) |
Nov 09, 2011 | 4.244 | 4.272 | 4.187 | 4.212 | 340,461 | -0.11(-2.52%) |
Nov 08, 2011 | 4.300 | 4.321 | 4.286 | 4.321 | 273,283 | +0.02(+0.57%) |
Nov 07, 2011 | 4.275 | 4.307 | 4.263 | 4.296 | 145,829 | +0.01(+0.25%) |
Nov 04, 2011 | 4.237 | 4.289 | 4.237 | 4.286 | 173,007 | -0.01(-0.16%) |
Nov 03, 2011 | 4.286 | 4.299 | 4.233 | 4.293 | 342,197 | +0.04(+0.83%) |
Nov 02, 2011 | 4.282 | 4.303 | 4.233 | 4.258 | 299,202 | +0.01(+0.17%) |
Nov 01, 2011 | 4.286 | 4.296 | 4.240 | 4.251 | 238,947 | -0.08(-1.95%) |
Oct 31, 2011 | 4.469 | 4.469 | 4.318 | 4.335 | 341,913 | -0.10(-2.22%) |
Oct 28, 2011 | 4.321 | 4.434 | 4.303 | 4.434 | 383,942 | +0.06(+1.45%) |
Oct 27, 2011 | 4.310 | 4.370 | 4.300 | 4.370 | 603,701 | +0.13(+3.07%) |
Oct 26, 2011 | 4.244 | 4.254 | 4.194 | 4.240 | 344,513 | +0.05(+1.26%) |
Oct 25, 2011 | 4.233 | 4.254 | 4.180 | 4.187 | 291,676 | -0.07(-1.73%) |
Oct 24, 2011 | 4.237 | 4.275 | 4.237 | 4.261 | 224,428 | +0.03(+0.67%) |
Oct 21, 2011 | 4.258 | 4.265 | 4.226 | 4.233 | 402,983 | +0.03(+0.67%) |
Oct 20, 2011 | 4.205 | 4.230 | 4.194 | 4.205 | 510,444 | +0.02(+0.37%) |
Oct 19, 2011 | 4.227 | 4.244 | 4.189 | 4.189 | 429,322 | -0.03(-0.73%) |
Oct 18, 2011 | 4.145 | 4.234 | 4.124 | 4.220 | 321,572 | +0.08(+1.90%) |
Oct 17, 2011 | 4.179 | 4.179 | 4.128 | 4.141 | 274,488 | -0.05(-1.31%) |
Oct 14, 2011 | 4.169 | 4.196 | 4.156 | 4.196 | 340,235 | +0.09(+2.17%) |
Oct 13, 2011 | 4.087 | 4.145 | 4.070 | 4.107 | 554,476 | -0.01(-0.33%) |
Oct 12, 2011 | 4.141 | 4.179 | 4.107 | 4.121 | 685,413 | -0.01(-0.17%) |
Oct 11, 2011 | 4.135 | 4.165 | 4.124 | 4.128 | 294,093 | -0.01(-0.25%) |
Oct 10, 2011 | 4.100 | 4.186 | 4.100 | 4.138 | 329,559 | +0.08(+1.94%) |
Oct 07, 2011 | 4.090 | 4.090 | 4.042 | 4.059 | 445,635 | +0.02(+0.42%) |
Oct 06, 2011 | 3.984 | 4.050 | 3.970 | 4.042 | 241,445 | +0.06(+1.55%) |
Oct 05, 2011 | 3.909 | 4.001 | 3.888 | 3.980 | 797,334 | +0.09(+2.38%) |
Oct 04, 2011 | 3.823 | 3.919 | 3.768 | 3.888 | 615,471 | -0.00(-0.09%) |
Oct 03, 2011 | 3.963 | 3.984 | 3.867 | 3.891 | 361,502 | -0.09(-2.24%) |
Sep 30, 2011 | 4.011 | 4.032 | 3.970 | 3.980 | 129,927 | -0.06(-1.44%) |
Sep 29, 2011 | 4.083 | 4.104 | 4.001 | 4.039 | 314,280 | -0.00(-0.08%) |
Sep 28, 2011 | 4.073 | 4.083 | 4.008 | 4.042 | 568,409 | -0.02(-0.59%) |
Sep 27, 2011 | 4.052 | 4.110 | 4.049 | 4.066 | 251,534 | +0.07(+1.63%) |
Sep 26, 2011 | 3.987 | 4.008 | 3.939 | 4.001 | 315,792 | +0.04(+1.13%) |
Sep 23, 2011 | 3.943 | 3.983 | 3.915 | 3.957 | 360,501 | +0.01(+0.17%) |
Sep 22, 2011 | 3.837 | 4.128 | 3.837 | 3.950 | 433,385 | -0.11(-2.70%) |
Sep 21, 2011 | 4.148 | 4.162 | 4.059 | 4.059 | 268,722 | -0.09(-2.23%) |
Sep 20, 2011 | 4.169 | 4.189 | 4.145 | 4.152 | 415,444 | -0.00(-0.00%) |
Sep 19, 2011 | 4.141 | 4.165 | 4.100 | 4.152 | 377,949 | -0.03(-0.74%) |
Sep 16, 2011 | 4.196 | 4.210 | 4.162 | 4.183 | 453,639 | +0.00(+0.00%) |
Sep 15, 2011 | 4.169 | 4.203 | 4.152 | 4.183 | 317,891 | +0.05(+1.24%) |
Sep 14, 2011 | 4.090 | 4.183 | 4.057 | 4.131 | 440,342 | +0.05(+1.17%) |
Sep 13, 2011 | 4.032 | 4.083 | 4.015 | 4.083 | 289,609 | +0.05(+1.36%) |
Sep 12, 2011 | 3.943 | 4.028 | 3.943 | 4.028 | 463,953 | +0.02(+0.60%) |
Sep 09, 2011 | 4.035 | 4.035 | 3.963 | 4.004 | 476,873 | -0.05(-1.18%) |
Sep 08, 2011 | 4.042 | 4.090 | 4.042 | 4.052 | 313,641 | -0.03(-0.84%) |
Sep 07, 2011 | 4.052 | 4.091 | 4.022 | 4.087 | 339,143 | +0.10(+2.40%) |
Sep 06, 2011 | 3.933 | 4.004 | 3.888 | 3.991 | 353,232 | -0.03(-0.85%) |
Sep 02, 2011 | 4.046 | 4.056 | 4.011 | 4.025 | 220,750 | -0.09(-2.25%) |
Sep 01, 2011 | 4.162 | 4.172 | 4.111 | 4.117 | 198,009 | -0.03(-0.66%) |
Aug 31, 2011 | 4.186 | 4.200 | 4.138 | 4.145 | 352,359 | -0.01(-0.25%) |
Aug 30, 2011 | 4.135 | 4.176 | 4.111 | 4.155 | 302,156 | -0.00(-0.00%) |
Aug 29, 2011 | 4.124 | 4.162 | 4.124 | 4.155 | 171,672 | +0.08(+1.85%) |
Aug 26, 2011 | 4.018 | 4.090 | 3.974 | 4.080 | 205,833 | +0.05(+1.19%) |
Aug 25, 2011 | 4.100 | 4.100 | 4.008 | 4.032 | 290,059 | -0.04(-0.93%) |
Aug 24, 2011 | 4.032 | 4.073 | 4.011 | 4.070 | 445,988 | +0.05(+1.28%) |
Aug 23, 2011 | 3.929 | 4.018 | 3.905 | 4.018 | 317,217 | +0.11(+2.80%) |
Aug 22, 2011 | 3.991 | 3.998 | 3.891 | 3.909 | 351,533 | -0.01(-0.35%) |
Aug 19, 2011 | 3.953 | 4.090 | 3.919 | 3.922 | 409,383 | -0.10(-2.55%) |
Aug 18, 2011 | 4.049 | 4.059 | 3.991 | 4.025 | 309,329 | -0.15(-3.53%) |
Aug 17, 2011 | 4.200 | 4.207 | 4.138 | 4.172 | 264,901 | -0.01(-0.16%) |
Aug 16, 2011 | 4.155 | 4.186 | 4.141 | 4.179 | 243,579 | -0.01(-0.16%) |
Aug 15, 2011 | 4.114 | 4.186 | 4.114 | 4.186 | 381,251 | +0.11(+2.78%) |
Aug 12, 2011 | 4.080 | 4.097 | 4.042 | 4.073 | 359,289 | +0.06(+1.45%) |
Aug 11, 2011 | 3.919 | 4.059 | 3.861 | 4.015 | 484,227 | +0.13(+3.35%) |
Aug 10, 2011 | 3.885 | 3.958 | 3.840 | 3.885 | 726,904 | -0.05(-1.39%) |
Aug 09, 2011 | 4.001 | 3.939 | 3.689 | 3.939 | 1,076,683 | +0.18(+4.93%) |
Aug 08, 2011 | 4.001 | 4.022 | 3.621 | 3.754 | 1,497,802 | -0.36(-8.67%) |
Aug 05, 2011 | 4.200 | 4.220 | 4.015 | 4.111 | 583,012 | -0.08(-1.80%) |
Aug 04, 2011 | 4.347 | 4.354 | 4.172 | 4.186 | 469,610 | -0.19(-4.38%) |
Aug 03, 2011 | 4.388 | 4.405 | 4.313 | 4.378 | 310,581 | -0.01(-0.16%) |
Aug 02, 2011 | 4.439 | 4.453 | 4.385 | 4.385 | 366,643 | -0.06(-1.31%) |
Aug 01, 2011 | 4.518 | 4.522 | 4.416 | 4.443 | 426,700 | -0.01(-0.23%) |
Jul 29, 2011 | 4.450 | 4.470 | 4.405 | 4.453 | 442,540 | -0.03(-0.69%) |
Jul 28, 2011 | 4.494 | 4.511 | 4.470 | 4.484 | 434,422 | -0.02(-0.38%) |
Jul 27, 2011 | 4.553 | 4.553 | 4.489 | 4.501 | 475,971 | -0.08(-1.65%) |
Jul 26, 2011 | 4.566 | 4.590 | 4.556 | 4.577 | 177,826 | -0.00(-0.07%) |
Jul 25, 2011 | 4.590 | 4.611 | 4.573 | 4.580 | 316,794 | -0.04(-0.96%) |
Jul 22, 2011 | 4.624 | 4.631 | 4.624 | 4.624 | 216,193 | -0.02(-0.44%) |
Jul 21, 2011 | 4.642 | 4.659 | 4.624 | 4.645 | 270,763 | +0.03(+0.59%) |
Jul 20, 2011 | 4.642 | 4.659 | 4.604 | 4.618 | 408,443 | +0.00(+0.10%) |
Jul 19, 2011 | 4.613 | 4.630 | 4.596 | 4.613 | 442,103 | +0.02(+0.51%) |
Jul 18, 2011 | 4.596 | 4.598 | 4.566 | 4.589 | 556,774 | -0.01(-0.15%) |
Jul 15, 2011 | 4.609 | 4.609 | 4.576 | 4.596 | 125,241 | +0.00(+0.07%) |
Jul 14, 2011 | 4.613 | 4.633 | 4.593 | 4.593 | 270,581 | -0.01(-0.15%) |
Jul 13, 2011 | 4.616 | 4.643 | 4.599 | 4.599 | 196,555 | -0.01(-0.22%) |
Jul 12, 2011 | 4.593 | 4.636 | 4.593 | 4.609 | 291,561 | +0.03(+0.58%) |
Jul 11, 2011 | 4.606 | 4.613 | 4.563 | 4.583 | 329,160 | -0.04(-0.94%) |
Jul 08, 2011 | 4.616 | 4.630 | 4.599 | 4.626 | 153,716 | -0.03(-0.72%) |
Jul 07, 2011 | 4.640 | 4.666 | 4.636 | 4.660 | 366,137 | +0.06(+1.38%) |
Jul 06, 2011 | 4.620 | 4.620 | 4.589 | 4.596 | 413,990 | -0.00(-0.07%) |
Jul 05, 2011 | 4.620 | 4.620 | 4.566 | 4.599 | 260,602 | -0.01(-0.22%) |
Jul 01, 2011 | 4.589 | 4.620 | 4.566 | 4.609 | 251,867 | +0.00(+0.07%) |
Jun 30, 2011 | 4.543 | 4.606 | 4.541 | 4.606 | 242,366 | +0.08(+1.77%) |
Jun 29, 2011 | 4.533 | 4.546 | 4.526 | 4.526 | 199,515 | +0.01(+0.30%) |
Jun 28, 2011 | 4.496 | 4.516 | 4.482 | 4.512 | 236,429 | +0.05(+1.20%) |
Jun 27, 2011 | 4.449 | 4.479 | 4.429 | 4.459 | 114,936 | +0.02(+0.53%) |
Jun 24, 2011 | 4.476 | 4.476 | 4.429 | 4.436 | 326,081 | -0.04(-0.90%) |
Jun 23, 2011 | 4.429 | 4.476 | 4.415 | 4.476 | 320,296 | +0.00(+0.00%) |
Jun 22, 2011 | 4.472 | 4.489 | 4.452 | 4.476 | 358,792 | +0.01(+0.15%) |
Jun 21, 2011 | 4.409 | 4.482 | 4.409 | 4.469 | 346,816 | +0.08(+1.83%) |
Jun 20, 2011 | 4.392 | 4.405 | 4.380 | 4.389 | 403,279 | +0.01(+0.31%) |
Jun 17, 2011 | 4.426 | 4.429 | 4.372 | 4.375 | 343,883 | -0.01(-0.23%) |
Jun 16, 2011 | 4.405 | 4.426 | 4.369 | 4.385 | 232,232 | -0.01(-0.15%) |
Jun 15, 2011 | 4.439 | 4.449 | 4.379 | 4.392 | 189,578 | -0.06(-1.43%) |
Jun 14, 2011 | 4.429 | 4.486 | 4.429 | 4.456 | 189,844 | +0.04(+0.99%) |
Jun 13, 2011 | 4.439 | 4.452 | 4.409 | 4.412 | 254,315 | -0.03(-0.60%) |
Jun 10, 2011 | 4.489 | 4.492 | 4.432 | 4.439 | 367,521 | -0.06(-1.41%) |
Jun 09, 2011 | 4.482 | 4.512 | 4.479 | 4.502 | 270,028 | +0.02(+0.45%) |
Jun 08, 2011 | 4.502 | 4.516 | 4.482 | 4.482 | 250,462 | -0.03(-0.74%) |
Jun 07, 2011 | 4.506 | 4.533 | 4.506 | 4.516 | 230,917 | +0.02(+0.37%) |
Jun 06, 2011 | 4.519 | 4.536 | 4.499 | 4.499 | 221,580 | -0.04(-0.88%) |
Jun 03, 2011 | 4.516 | 4.543 | 4.512 | 4.539 | 243,024 | +0.00(+0.07%) |
May 24, 2011 | 4.546 | 4.559 | 4.526 | 4.536 | 249,619 | -0.00(-0.07%) |
May 23, 2011 | 4.553 | 4.553 | 4.533 | 4.539 | 163,273 | -0.03(-0.66%) |
May 20, 2011 | 4.583 | 4.586 | 4.563 | 4.569 | 289,505 | -0.02(-0.44%) |
May 19, 2011 | 4.589 | 4.593 | 4.566 | 4.589 | 373,103 | +0.02(+0.37%) |
May 18, 2011 | 4.539 | 4.576 | 4.533 | 4.573 | 342,825 | +0.05(+1.03%) |
May 17, 2011 | 4.529 | 4.536 | 4.519 | 4.526 | 261,765 | +0.00(+0.00%) |
May 16, 2011 | 4.536 | 4.566 | 4.523 | 4.526 | 307,361 | -0.01(-0.15%) |
May 13, 2011 | 4.569 | 4.573 | 4.519 | 4.533 | 290,327 | -0.03(-0.66%) |
May 12, 2011 | 4.526 | 4.563 | 4.506 | 4.563 | 310,939 | +0.02(+0.52%) |
May 11, 2011 | 4.566 | 4.576 | 4.516 | 4.539 | 288,745 | -0.03(-0.73%) |
May 10, 2011 | 4.543 | 4.576 | 4.523 | 4.573 | 246,121 | +0.04(+0.96%) |
May 09, 2011 | 4.506 | 4.529 | 4.499 | 4.529 | 271,442 | +0.03(+0.67%) |
May 06, 2011 | 4.512 | 4.543 | 4.496 | 4.499 | 207,138 | +0.01(+0.15%) |
May 05, 2011 | 4.499 | 4.526 | 4.482 | 4.492 | 189,692 | -0.02(-0.52%) |
May 04, 2011 | 4.543 | 4.549 | 4.499 | 4.516 | 181,076 | -0.02(-0.37%) |
May 03, 2011 | 4.559 | 4.563 | 4.533 | 4.533 | 338,457 | -0.03(-0.59%) |
May 02, 2011 | 4.556 | 4.559 | 4.553 | 4.559 | 302,007 | -0.01(-0.15%) |
Apr 29, 2011 | 4.579 | 4.579 | 4.539 | 4.566 | 399,186 | +0.02(+0.37%) |
Apr 28, 2011 | 4.543 | 4.549 | 4.523 | 4.549 | 424,845 | +0.01(+0.15%) |
Apr 27, 2011 | 4.533 | 4.546 | 4.523 | 4.543 | 400,540 | +0.01(+0.30%) |
Apr 26, 2011 | 4.526 | 4.535 | 4.513 | 4.529 | 299,032 | +0.03(+0.59%) |
Apr 25, 2011 | 4.523 | 4.533 | 4.479 | 4.502 | 550,089 | -0.02(-0.52%) |
Apr 21, 2011 | 4.539 | 4.543 | 4.519 | 4.526 | 426,196 | -0.01(-0.15%) |
Apr 20, 2011 | 4.516 | 4.549 | 4.516 | 4.533 | 271,753 | +0.05(+1.04%) |
Apr 19, 2011 | 4.479 | 4.499 | 4.474 | 4.486 | 308,302 | +0.01(+0.33%) |
Apr 18, 2011 | 4.481 | 4.487 | 4.448 | 4.471 | 360,768 | -0.03(-0.72%) |
Apr 15, 2011 | 4.497 | 4.513 | 4.497 | 4.503 | 378,580 | +0.01(+0.28%) |
Apr 14, 2011 | 4.500 | 4.504 | 4.484 | 4.491 | 277,039 | -0.02(-0.36%) |
Apr 13, 2011 | 4.517 | 4.519 | 4.479 | 4.507 | 166,683 | +0.01(+0.15%) |
Apr 12, 2011 | 4.507 | 4.507 | 4.468 | 4.500 | 289,305 | -0.02(-0.43%) |
Apr 11, 2011 | 4.517 | 4.527 | 4.494 | 4.520 | 349,705 | +0.01(+0.14%) |
Apr 08, 2011 | 4.520 | 4.527 | 4.500 | 4.513 | 172,351 | -0.00(-0.05%) |
Apr 07, 2011 | 4.517 | 4.530 | 4.504 | 4.516 | 206,706 | -0.00(-0.09%) |
Apr 06, 2011 | 4.520 | 4.546 | 4.513 | 4.520 | 336,655 | +0.00(+0.00%) |
Apr 05, 2011 | 4.520 | 4.530 | 4.504 | 4.520 | 278,402 | +0.00(+0.00%) |
Apr 04, 2011 | 4.520 | 4.527 | 4.504 | 4.520 | 202,940 | -0.01(-0.14%) |
Apr 01, 2011 | 4.523 | 4.546 | 4.510 | 4.527 | 325,191 | +0.01(+0.14%) |
Mar 31, 2011 | 4.497 | 4.520 | 4.476 | 4.520 | 232,374 | +0.03(+0.58%) |
Mar 30, 2011 | 4.494 | 4.510 | 4.481 | 4.494 | 312,285 | +0.01(+0.22%) |
Mar 29, 2011 | 4.468 | 4.491 | 4.455 | 4.484 | 267,173 | +0.01(+0.22%) |
Mar 28, 2011 | 4.481 | 4.487 | 4.461 | 4.474 | 226,067 | +0.01(+0.22%) |
Mar 25, 2011 | 4.464 | 4.474 | 4.438 | 4.464 | 188,031 | +0.01(+0.29%) |
Mar 24, 2011 | 4.425 | 4.461 | 4.412 | 4.451 | 235,862 | +0.04(+0.81%) |
Mar 23, 2011 | 4.438 | 4.438 | 4.386 | 4.415 | 389,866 | -0.02(-0.37%) |
Mar 22, 2011 | 4.435 | 4.445 | 4.419 | 4.432 | 402,083 | -0.02(-0.44%) |
Mar 21, 2011 | 4.430 | 4.451 | 4.430 | 4.451 | 429,724 | +0.09(+2.02%) |
Mar 18, 2011 | 4.380 | 4.409 | 4.347 | 4.363 | 462,257 | +0.02(+0.38%) |
Mar 17, 2011 | 4.324 | 4.365 | 4.321 | 4.347 | 436,745 | +0.04(+0.91%) |
Mar 16, 2011 | 4.399 | 4.402 | 4.278 | 4.308 | 663,381 | -0.09(-2.15%) |
Mar 15, 2011 | 4.370 | 4.406 | 4.366 | 4.402 | 337,320 | -0.04(-0.81%) |
Mar 14, 2011 | 4.451 | 4.464 | 4.419 | 4.438 | 158,995 | -0.01(-0.29%) |
Mar 11, 2011 | 4.429 | 4.469 | 4.427 | 4.451 | 292,171 | +0.01(+0.15%) |
Mar 10, 2011 | 4.474 | 4.481 | 4.438 | 4.445 | 338,765 | -0.04(-0.80%) |
Mar 09, 2011 | 4.497 | 4.507 | 4.471 | 4.481 | 410,880 | -0.03(-0.58%) |
Mar 08, 2011 | 4.468 | 4.510 | 4.467 | 4.507 | 200,717 | +0.04(+0.80%) |
Mar 07, 2011 | 4.487 | 4.502 | 4.468 | 4.471 | 182,094 | -0.03(-0.58%) |
Mar 04, 2011 | 4.513 | 4.518 | 4.474 | 4.497 | 200,178 | -0.02(-0.43%) |
Mar 03, 2011 | 4.497 | 4.556 | 4.497 | 4.517 | 420,357 | +0.03(+0.65%) |
Mar 02, 2011 | 4.455 | 4.487 | 4.448 | 4.487 | 275,557 | +0.01(+0.29%) |