Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.898 | 5.898 | 5.766 | 5.795 | 2,047,312 | -0.07(-1.19%) |
Apr 27, 2012 | 5.913 | 5.918 | 5.814 | 5.865 | 1,438,259 | -0.04(-0.62%) |
Apr 26, 2012 | 5.696 | 5.913 | 5.696 | 5.902 | 1,518,980 | +0.19(+3.38%) |
Apr 25, 2012 | 5.667 | 5.709 | 5.643 | 5.709 | 716,076 | +0.08(+1.44%) |
Apr 24, 2012 | 5.602 | 5.634 | 5.580 | 5.628 | 1,416,098 | +0.02(+0.33%) |
Apr 23, 2012 | 5.604 | 5.615 | 5.549 | 5.610 | 1,541,479 | -0.02(-0.36%) |
Apr 20, 2012 | 5.637 | 5.650 | 5.604 | 5.630 | 964,062 | +0.05(+0.86%) |
Apr 19, 2012 | 5.593 | 5.617 | 5.558 | 5.582 | 940,665 | -0.02(-0.30%) |
Apr 18, 2012 | 5.556 | 5.599 | 5.524 | 5.599 | 1,219,863 | +0.03(+0.53%) |
Apr 17, 2012 | 5.606 | 5.624 | 5.553 | 5.569 | 798,381 | +0.02(+0.36%) |
Apr 16, 2012 | 5.645 | 5.645 | 5.525 | 5.549 | 831,318 | -0.04(-0.79%) |
Apr 13, 2012 | 5.692 | 5.705 | 5.593 | 5.593 | 1,210,453 | -0.08(-1.33%) |
Apr 12, 2012 | 5.540 | 5.669 | 5.540 | 5.669 | 1,333,102 | +0.14(+2.59%) |
Apr 11, 2012 | 5.479 | 5.525 | 5.448 | 5.525 | 1,700,662 | +0.08(+1.38%) |
Apr 10, 2012 | 5.558 | 5.569 | 5.420 | 5.450 | 2,544,601 | -0.11(-2.02%) |
Apr 09, 2012 | 5.650 | 5.674 | 5.522 | 5.562 | 1,884,945 | -0.12(-2.10%) |
Apr 05, 2012 | 5.759 | 5.759 | 5.641 | 5.681 | 1,349,957 | -0.07(-1.18%) |
Apr 04, 2012 | 5.779 | 5.808 | 5.727 | 5.749 | 1,456,545 | -0.06(-1.07%) |
Apr 03, 2012 | 5.808 | 5.838 | 5.784 | 5.812 | 1,200,826 | +0.00(+0.06%) |
Apr 02, 2012 | 5.830 | 5.858 | 5.716 | 5.808 | 2,292,093 | +0.00(+0.03%) |
Mar 30, 2012 | 5.748 | 5.813 | 5.735 | 5.806 | 1,564,701 | +0.09(+1.61%) |
Mar 29, 2012 | 5.678 | 5.714 | 5.640 | 5.714 | 1,418,155 | +0.04(+0.65%) |
Mar 28, 2012 | 5.667 | 5.692 | 5.617 | 5.678 | 1,190,605 | +0.00(+0.06%) |
Mar 27, 2012 | 5.702 | 5.702 | 5.646 | 5.674 | 988,085 | +0.00(+0.03%) |
Mar 26, 2012 | 5.674 | 5.689 | 5.597 | 5.672 | 1,417,965 | +0.06(+0.98%) |
Mar 23, 2012 | 5.601 | 5.709 | 5.578 | 5.617 | 2,141,182 | +0.02(+0.30%) |
Mar 22, 2012 | 5.555 | 5.626 | 5.512 | 5.601 | 1,188,069 | +0.04(+0.73%) |
Mar 21, 2012 | 5.529 | 5.564 | 5.476 | 5.560 | 2,106,960 | +0.04(+0.67%) |
Mar 20, 2012 | 5.613 | 5.619 | 5.510 | 5.523 | 2,691,588 | -0.11(-2.02%) |
Mar 19, 2012 | 5.696 | 5.702 | 5.615 | 5.637 | 1,237,828 | -0.05(-0.87%) |
Mar 16, 2012 | 5.724 | 5.724 | 5.650 | 5.687 | 1,075,140 | -0.01(-0.13%) |
Mar 15, 2012 | 5.703 | 5.720 | 5.616 | 5.694 | 2,078,007 | -0.02(-0.29%) |
Mar 14, 2012 | 5.782 | 5.788 | 5.698 | 5.711 | 2,070,448 | -0.10(-1.74%) |
Mar 13, 2012 | 5.797 | 5.812 | 5.735 | 5.812 | 1,085,160 | +0.05(+0.93%) |
Mar 12, 2012 | 5.692 | 5.817 | 5.692 | 5.759 | 1,817,890 | +0.07(+1.19%) |
Mar 09, 2012 | 5.650 | 5.731 | 5.637 | 5.691 | 1,454,292 | +0.05(+0.81%) |
Mar 08, 2012 | 5.590 | 5.656 | 5.571 | 5.645 | 1,503,099 | +0.10(+1.79%) |
Mar 07, 2012 | 5.538 | 5.562 | 5.496 | 5.545 | 3,081,363 | +0.03(+0.57%) |
Mar 06, 2012 | 5.448 | 5.525 | 5.425 | 5.514 | 1,544,379 | +0.02(+0.37%) |
Mar 05, 2012 | 5.439 | 5.512 | 5.408 | 5.494 | 1,648,840 | +0.06(+1.08%) |
Mar 02, 2012 | 5.455 | 5.483 | 5.411 | 5.435 | 4,302,043 | -0.01(-0.20%) |
Mar 01, 2012 | 5.481 | 5.498 | 5.422 | 5.446 | 3,375,979 | -0.01(-0.24%) |
Feb 29, 2012 | 5.529 | 5.540 | 5.428 | 5.459 | 1,873,701 | -0.03(-0.60%) |
Feb 28, 2012 | 5.520 | 5.547 | 5.479 | 5.492 | 1,886,175 | -0.03(-0.50%) |
Feb 27, 2012 | 5.499 | 5.547 | 5.411 | 5.520 | 1,386,317 | +0.07(+1.33%) |
Feb 24, 2012 | 5.422 | 5.489 | 5.420 | 5.447 | 1,801,668 | +0.01(+0.17%) |
Feb 23, 2012 | 5.422 | 5.487 | 5.394 | 5.438 | 4,420,695 | +0.03(+0.54%) |
Feb 22, 2012 | 5.418 | 5.425 | 5.398 | 5.409 | 2,095,012 | -0.01(-0.17%) |
Feb 21, 2012 | 5.425 | 5.431 | 5.362 | 5.418 | 2,382,691 | +0.05(+0.91%) |
Feb 17, 2012 | 5.367 | 5.389 | 5.353 | 5.369 | 1,218,893 | +0.01(+0.20%) |
Feb 16, 2012 | 5.313 | 5.376 | 5.277 | 5.358 | 1,231,095 | +0.04(+0.68%) |
Feb 15, 2012 | 5.376 | 5.378 | 5.307 | 5.322 | 1,165,528 | -0.03(-0.64%) |
Feb 14, 2012 | 5.342 | 5.380 | 5.333 | 5.356 | 1,429,525 | +0.02(+0.44%) |
Feb 13, 2012 | 5.266 | 5.384 | 5.226 | 5.333 | 2,869,770 | +0.11(+2.08%) |
Feb 10, 2012 | 5.255 | 5.286 | 5.099 | 5.224 | 2,851,037 | -0.02(-0.35%) |
Feb 09, 2012 | 5.275 | 5.307 | 5.218 | 5.242 | 3,785,702 | +0.07(+1.30%) |
Feb 08, 2012 | 5.150 | 5.229 | 5.131 | 5.175 | 1,675,754 | +0.03(+0.49%) |
Feb 07, 2012 | 5.126 | 5.188 | 5.122 | 5.150 | 1,628,606 | +0.01(+0.28%) |
Feb 06, 2012 | 5.171 | 5.171 | 5.111 | 5.135 | 2,595,494 | -0.05(-0.95%) |
Feb 03, 2012 | 5.246 | 5.246 | 5.157 | 5.184 | 2,401,803 | -0.01(-0.10%) |
Feb 02, 2012 | 5.271 | 5.273 | 5.180 | 5.189 | 2,047,114 | -0.11(-2.05%) |
Feb 01, 2012 | 5.315 | 5.369 | 5.291 | 5.298 | 1,488,158 | +0.01(+0.10%) |
Jan 31, 2012 | 5.304 | 5.304 | 5.229 | 5.293 | 1,081,378 | +0.04(+0.79%) |
Jan 30, 2012 | 5.211 | 5.251 | 5.195 | 5.251 | 826,854 | +0.03(+0.56%) |
Jan 27, 2012 | 5.209 | 5.233 | 5.208 | 5.222 | 904,568 | -0.00(-0.03%) |
Jan 26, 2012 | 5.257 | 5.257 | 5.215 | 5.224 | 1,904,766 | -0.00(-0.03%) |
Jan 25, 2012 | 5.166 | 5.235 | 5.126 | 5.226 | 1,241,907 | +0.05(+0.98%) |
Jan 24, 2012 | 5.222 | 5.222 | 5.162 | 5.175 | 1,349,530 | -0.05(-0.90%) |
Jan 23, 2012 | 5.220 | 5.316 | 5.211 | 5.222 | 1,872,961 | +0.01(+0.24%) |
Jan 20, 2012 | 5.226 | 5.231 | 5.160 | 5.209 | 1,083,979 | +0.00(+0.03%) |
Jan 19, 2012 | 5.237 | 5.258 | 5.144 | 5.208 | 1,898,064 | +0.00(+0.07%) |
Jan 18, 2012 | 5.255 | 5.266 | 5.204 | 5.204 | 1,524,703 | -0.05(-0.93%) |
Jan 17, 2012 | 5.260 | 5.287 | 5.237 | 5.253 | 2,466,461 | +0.06(+1.19%) |
Jan 13, 2012 | 5.186 | 5.217 | 5.155 | 5.191 | 1,691,852 | +0.01(+0.11%) |
Jan 12, 2012 | 5.222 | 5.224 | 5.144 | 5.186 | 1,818,416 | -0.01(-0.21%) |
Jan 11, 2012 | 5.191 | 5.229 | 5.150 | 5.197 | 1,856,284 | -0.01(-0.10%) |
Jan 10, 2012 | 5.291 | 5.316 | 5.162 | 5.202 | 3,202,877 | -0.07(-1.24%) |
Jan 09, 2012 | 5.262 | 5.307 | 5.197 | 5.267 | 2,280,364 | +0.07(+1.36%) |
Jan 06, 2012 | 5.193 | 5.213 | 5.140 | 5.197 | 1,003,648 | +0.03(+0.53%) |
Jan 05, 2012 | 5.155 | 5.188 | 5.062 | 5.169 | 2,269,237 | -0.02(-0.31%) |
Jan 04, 2012 | 5.079 | 5.200 | 5.055 | 5.186 | 4,035,039 | +0.16(+3.18%) |
Dec 30, 2011 | 5.053 | 5.055 | 5.017 | 5.026 | 1,559,324 | -0.01(-0.29%) |
Dec 29, 2011 | 5.033 | 5.046 | 5.015 | 5.041 | 1,267,435 | +0.03(+0.54%) |
Dec 28, 2011 | 5.059 | 5.077 | 4.948 | 5.013 | 1,709,240 | -0.04(-0.83%) |
Dec 27, 2011 | 4.912 | 5.075 | 4.890 | 5.055 | 1,488,362 | +0.20(+4.15%) |
Dec 23, 2011 | 4.823 | 4.854 | 4.816 | 4.854 | 2,374,314 | +0.07(+1.44%) |
Dec 21, 2011 | 4.772 | 4.798 | 4.747 | 4.785 | 1,788,777 | +0.03(+0.65%) |
Dec 20, 2011 | 4.749 | 4.779 | 4.739 | 4.754 | 1,677,931 | +0.04(+0.85%) |
Dec 19, 2011 | 4.732 | 4.741 | 4.709 | 4.714 | 1,755,760 | -0.00(-0.04%) |
Dec 16, 2011 | 4.696 | 4.732 | 4.672 | 4.716 | 1,000,661 | -0.00(-0.04%) |
Dec 15, 2011 | 4.674 | 4.776 | 4.667 | 4.718 | 1,191,364 | +0.08(+1.72%) |
Dec 14, 2011 | 4.701 | 4.717 | 4.614 | 4.638 | 1,568,727 | -0.09(-1.88%) |
Dec 13, 2011 | 4.721 | 4.770 | 4.658 | 4.727 | 3,454,413 | +0.01(+0.19%) |
Dec 12, 2011 | 4.676 | 4.736 | 4.672 | 4.718 | 1,190,868 | +0.01(+0.12%) |
Dec 09, 2011 | 4.736 | 4.770 | 4.687 | 4.712 | 1,636,454 | +0.01(+0.12%) |
Dec 08, 2011 | 4.694 | 4.756 | 4.631 | 4.707 | 1,425,816 | -0.01(-0.19%) |
Dec 07, 2011 | 4.743 | 4.750 | 4.681 | 4.716 | 1,174,770 | -0.03(-0.65%) |
Dec 06, 2011 | 4.781 | 4.781 | 4.736 | 4.747 | 1,649,735 | -0.01(-0.27%) |
Dec 05, 2011 | 4.723 | 4.770 | 4.718 | 4.759 | 1,727,201 | +0.07(+1.59%) |
Dec 02, 2011 | 4.690 | 4.717 | 4.652 | 4.685 | 1,190,422 | +0.03(+0.62%) |
Dec 01, 2011 | 4.689 | 4.692 | 4.638 | 4.656 | 1,248,108 | +0.00(+0.04%) |
Nov 30, 2011 | 4.680 | 4.689 | 4.634 | 4.654 | 2,173,756 | +0.07(+1.62%) |
Nov 29, 2011 | 4.640 | 4.661 | 4.545 | 4.580 | 1,536,613 | -0.05(-1.02%) |
Nov 28, 2011 | 4.694 | 4.694 | 4.620 | 4.627 | 1,847,047 | +0.09(+1.88%) |
Nov 25, 2011 | 4.495 | 4.563 | 4.495 | 4.542 | 544,569 | +0.05(+1.08%) |
Nov 23, 2011 | 4.518 | 4.524 | 4.474 | 4.493 | 2,239,754 | -0.04(-0.91%) |
Nov 22, 2011 | 4.529 | 4.571 | 4.522 | 4.535 | 1,495,650 | +0.00(+0.08%) |
Nov 21, 2011 | 4.560 | 4.577 | 4.506 | 4.531 | 1,594,697 | -0.04(-0.86%) |
Nov 18, 2011 | 4.594 | 4.608 | 4.560 | 4.570 | 2,159,686 | -0.02(-0.51%) |
Nov 17, 2011 | 4.608 | 4.631 | 4.567 | 4.594 | 1,354,368 | -0.02(-0.39%) |
Nov 16, 2011 | 4.667 | 4.683 | 4.608 | 4.611 | 1,933,171 | -0.08(-1.64%) |
Nov 15, 2011 | 4.706 | 4.776 | 4.687 | 4.688 | 1,705,199 | -0.02(-0.34%) |
Nov 14, 2011 | 4.724 | 4.724 | 4.663 | 4.705 | 1,620,933 | -0.01(-0.19%) |
Nov 11, 2011 | 4.679 | 4.722 | 4.640 | 4.713 | 2,370,927 | +0.08(+1.74%) |
Nov 10, 2011 | 4.656 | 4.685 | 4.611 | 4.633 | 2,766,028 | +0.02(+0.50%) |
Nov 09, 2011 | 4.583 | 4.649 | 4.554 | 4.610 | 2,791,069 | -0.01(-0.12%) |
Nov 08, 2011 | 4.606 | 4.622 | 4.570 | 4.615 | 2,059,958 | +0.02(+0.39%) |
Nov 07, 2011 | 4.581 | 4.662 | 4.574 | 4.597 | 4,842,594 | +0.02(+0.51%) |
Nov 04, 2011 | 4.549 | 4.583 | 4.511 | 4.574 | 2,627,249 | +0.03(+0.71%) |
Nov 03, 2011 | 4.493 | 4.561 | 4.467 | 4.542 | 2,343,237 | +0.06(+1.24%) |
Nov 02, 2011 | 4.542 | 4.552 | 4.470 | 4.486 | 2,597,911 | +0.01(+0.24%) |
Nov 01, 2011 | 4.402 | 4.492 | 4.384 | 4.475 | 3,043,803 | -0.01(-0.32%) |
Oct 31, 2011 | 4.567 | 4.567 | 4.458 | 4.490 | 2,268,846 | -0.03(-0.71%) |
Oct 28, 2011 | 4.511 | 4.543 | 4.499 | 4.522 | 3,569,920 | +0.02(+0.52%) |
Oct 27, 2011 | 4.592 | 4.610 | 4.491 | 4.499 | 3,361,338 | +0.01(+0.12%) |
Oct 26, 2011 | 4.529 | 4.535 | 4.474 | 4.493 | 2,750,604 | +0.00(+0.08%) |
Oct 25, 2011 | 4.492 | 4.522 | 4.456 | 4.490 | 2,942,164 | -0.03(-0.67%) |
Oct 24, 2011 | 4.586 | 4.586 | 4.484 | 4.520 | 2,587,315 | -0.03(-0.55%) |
Oct 21, 2011 | 4.590 | 4.590 | 4.518 | 4.545 | 2,562,280 | +0.01(+0.20%) |
Oct 20, 2011 | 4.504 | 4.547 | 4.475 | 4.536 | 3,928,043 | +0.03(+0.60%) |
Oct 19, 2011 | 4.382 | 4.517 | 4.370 | 4.509 | 16,424,681 | -0.05(-1.10%) |
Oct 18, 2011 | 4.504 | 4.581 | 4.488 | 4.560 | 1,759,550 | +0.04(+0.87%) |
Oct 17, 2011 | 4.488 | 4.545 | 4.465 | 4.520 | 1,540,127 | +0.03(+0.60%) |
Oct 14, 2011 | 4.492 | 4.535 | 4.465 | 4.493 | 1,145,563 | +0.04(+1.01%) |
Oct 13, 2011 | 4.511 | 4.531 | 4.427 | 4.449 | 2,239,670 | -0.04(-0.96%) |
Oct 12, 2011 | 4.492 | 4.601 | 4.490 | 4.492 | 2,393,397 | +0.07(+1.58%) |
Oct 11, 2011 | 4.420 | 4.443 | 4.384 | 4.422 | 1,350,160 | -0.01(-0.24%) |
Oct 10, 2011 | 4.409 | 4.470 | 4.409 | 4.433 | 1,039,660 | +0.07(+1.60%) |
Oct 07, 2011 | 4.407 | 4.431 | 4.341 | 4.363 | 2,095,074 | -0.00(-0.08%) |
Oct 06, 2011 | 4.384 | 4.420 | 4.357 | 4.366 | 4,453,931 | +0.14(+3.21%) |
Oct 05, 2011 | 4.098 | 4.261 | 4.062 | 4.230 | 7,780,008 | +0.11(+2.78%) |
Oct 04, 2011 | 4.076 | 4.116 | 3.965 | 4.116 | 6,783,399 | -0.00(-0.04%) |
Oct 03, 2011 | 4.366 | 4.368 | 4.093 | 4.118 | 6,133,357 | -0.24(-5.46%) |
Sep 30, 2011 | 4.395 | 4.429 | 4.352 | 4.356 | 1,336,698 | -0.06(-1.38%) |
Sep 29, 2011 | 4.409 | 4.468 | 4.375 | 4.416 | 2,888,092 | +0.06(+1.48%) |
Sep 28, 2011 | 4.545 | 4.556 | 4.343 | 4.352 | 3,001,366 | -0.20(-4.44%) |
Sep 27, 2011 | 4.563 | 4.653 | 4.531 | 4.554 | 2,874,373 | +0.05(+1.19%) |
Sep 26, 2011 | 4.590 | 4.603 | 4.434 | 4.501 | 3,091,253 | -0.09(-1.95%) |
Sep 23, 2011 | 4.551 | 4.592 | 4.536 | 4.590 | 2,205,917 | +0.03(+0.59%) |
Sep 22, 2011 | 4.679 | 4.690 | 4.517 | 4.563 | 5,080,016 | -0.26(-5.31%) |
Sep 21, 2011 | 4.955 | 4.980 | 4.790 | 4.819 | 2,323,829 | -0.12(-2.36%) |
Sep 20, 2011 | 4.921 | 5.011 | 4.896 | 4.935 | 23,437,172 | +0.06(+1.29%) |
Sep 19, 2011 | 4.844 | 4.882 | 4.803 | 4.873 | 1,871,332 | +0.00(+0.04%) |
Sep 16, 2011 | 4.919 | 4.919 | 4.787 | 4.871 | 1,936,368 | +0.03(+0.59%) |
Sep 15, 2011 | 4.835 | 4.957 | 4.821 | 4.842 | 3,259,001 | +0.04(+0.89%) |
Sep 14, 2011 | 4.724 | 4.832 | 4.673 | 4.799 | 1,817,685 | +0.08(+1.67%) |
Sep 13, 2011 | 4.611 | 4.764 | 4.563 | 4.721 | 1,704,103 | +0.11(+2.33%) |
Sep 12, 2011 | 4.644 | 4.667 | 4.547 | 4.613 | 2,377,203 | -0.06(-1.38%) |
Sep 09, 2011 | 4.710 | 4.712 | 4.644 | 4.678 | 1,054,788 | -0.07(-1.51%) |
Sep 08, 2011 | 4.776 | 4.785 | 4.740 | 4.749 | 991,394 | -0.04(-0.75%) |
Sep 07, 2011 | 4.697 | 4.787 | 4.697 | 4.785 | 921,625 | +0.11(+2.45%) |
Sep 06, 2011 | 4.599 | 4.674 | 4.576 | 4.671 | 1,249,387 | -0.05(-0.99%) |
Sep 02, 2011 | 4.628 | 4.737 | 4.617 | 4.717 | 1,066,506 | +0.03(+0.73%) |
Sep 01, 2011 | 4.755 | 4.764 | 4.663 | 4.683 | 957,396 | -0.06(-1.28%) |
Aug 31, 2011 | 4.739 | 4.789 | 4.719 | 4.744 | 1,617,491 | +0.03(+0.68%) |
Aug 30, 2011 | 4.760 | 4.769 | 4.671 | 4.712 | 1,830,062 | -0.04(-0.83%) |
Aug 29, 2011 | 4.807 | 4.807 | 4.726 | 4.751 | 2,202,324 | +0.11(+2.31%) |
Aug 26, 2011 | 4.584 | 4.672 | 4.539 | 4.644 | 2,306,958 | +0.04(+0.80%) |
Aug 25, 2011 | 4.661 | 4.668 | 4.575 | 4.607 | 2,496,780 | -0.02(-0.38%) |
Aug 24, 2011 | 4.578 | 4.658 | 4.578 | 4.624 | 2,013,883 | +0.05(+1.08%) |
Aug 23, 2011 | 4.540 | 4.578 | 4.460 | 4.575 | 2,233,847 | +0.10(+2.25%) |
Aug 22, 2011 | 4.716 | 4.746 | 4.421 | 4.474 | 3,624,312 | -0.14(-2.95%) |
Aug 19, 2011 | 4.582 | 4.626 | 4.555 | 4.610 | 1,121,137 | +0.02(+0.38%) |
Aug 18, 2011 | 4.665 | 4.679 | 4.550 | 4.592 | 1,704,258 | -0.16(-3.45%) |
Aug 17, 2011 | 4.746 | 4.778 | 4.711 | 4.757 | 1,291,957 | +0.03(+0.67%) |
Aug 16, 2011 | 4.803 | 4.803 | 4.668 | 4.725 | 2,038,202 | -0.06(-1.22%) |
Aug 15, 2011 | 4.713 | 4.794 | 4.628 | 4.783 | 2,526,843 | +0.21(+4.59%) |
Aug 12, 2011 | 4.485 | 4.573 | 4.412 | 4.573 | 1,585,361 | +0.13(+2.90%) |
Aug 11, 2011 | 4.479 | 4.485 | 4.356 | 4.444 | 3,317,230 | +0.03(+0.68%) |
Aug 10, 2011 | 4.382 | 4.469 | 4.370 | 4.414 | 3,424,669 | +0.02(+0.52%) |
Aug 09, 2011 | 4.349 | 4.404 | 4.231 | 4.391 | 4,516,038 | +0.21(+5.03%) |
Aug 08, 2011 | 4.349 | 4.367 | 4.135 | 4.181 | 4,172,777 | -0.35(-7.75%) |
Aug 05, 2011 | 4.532 | 4.584 | 4.312 | 4.532 | 2,963,440 | +0.04(+0.90%) |
Aug 04, 2011 | 4.661 | 4.661 | 4.464 | 4.492 | 5,216,329 | -0.19(-4.00%) |
Aug 03, 2011 | 4.469 | 4.811 | 4.465 | 4.679 | 11,305,943 | +0.28(+6.25%) |
Aug 02, 2011 | 4.497 | 4.515 | 4.404 | 4.404 | 1,273,114 | -0.08(-1.73%) |
Aug 01, 2011 | 4.584 | 4.584 | 4.460 | 4.481 | 915,462 | +0.04(+0.91%) |
Jul 29, 2011 | 4.471 | 4.476 | 4.419 | 4.441 | 670,850 | -0.05(-1.06%) |
Jul 28, 2011 | 4.437 | 4.509 | 4.437 | 4.488 | 984,706 | +0.02(+0.47%) |
Jul 27, 2011 | 4.531 | 4.534 | 4.458 | 4.467 | 886,657 | -0.06(-1.40%) |
Jul 26, 2011 | 4.502 | 4.550 | 4.492 | 4.531 | 781,523 | +0.03(+0.67%) |
Jul 25, 2011 | 4.600 | 4.600 | 4.501 | 4.501 | 1,067,366 | -0.07(-1.55%) |
Jul 22, 2011 | 4.570 | 4.585 | 4.561 | 4.571 | 688,481 | +0.01(+0.23%) |
Jul 21, 2011 | 4.552 | 4.589 | 4.532 | 4.561 | 812,730 | +0.02(+0.35%) |
Jul 20, 2011 | 4.619 | 4.623 | 4.534 | 4.545 | 1,319,545 | -0.02(-0.50%) |
Jul 19, 2011 | 4.580 | 4.591 | 4.511 | 4.568 | 1,045,239 | +0.05(+1.02%) |
Jul 18, 2011 | 4.578 | 4.591 | 4.502 | 4.522 | 1,164,826 | -0.04(-0.77%) |
Jul 15, 2011 | 4.584 | 4.584 | 4.515 | 4.557 | 730,194 | +0.00(+0.08%) |
Jul 14, 2011 | 4.559 | 4.591 | 4.532 | 4.554 | 1,416,512 | +0.02(+0.51%) |
Jul 13, 2011 | 4.571 | 4.587 | 4.502 | 4.531 | 1,693,599 | -0.01(-0.19%) |
Jul 12, 2011 | 4.499 | 4.545 | 4.478 | 4.540 | 902,815 | +0.05(+1.02%) |
Jul 11, 2011 | 4.515 | 4.545 | 4.439 | 4.494 | 1,437,813 | -0.04(-0.78%) |
Jul 08, 2011 | 4.564 | 4.573 | 4.509 | 4.529 | 564,776 | -0.04(-0.89%) |
Jul 07, 2011 | 4.619 | 4.628 | 4.566 | 4.570 | 784,355 | +0.01(+0.12%) |
Jul 06, 2011 | 4.600 | 4.600 | 4.557 | 4.564 | 936,944 | -0.02(-0.50%) |
Jul 05, 2011 | 4.561 | 4.631 | 4.548 | 4.587 | 1,801,876 | +0.04(+0.97%) |
Jul 01, 2011 | 4.451 | 4.548 | 4.425 | 4.543 | 1,089,262 | +0.12(+2.71%) |
Jun 30, 2011 | 4.467 | 4.502 | 4.395 | 4.423 | 1,990,973 | -0.02(-0.48%) |
Jun 29, 2011 | 4.400 | 4.449 | 4.381 | 4.444 | 1,261,204 | +0.08(+1.82%) |
Jun 28, 2011 | 4.388 | 4.421 | 4.361 | 4.365 | 788,535 | -0.01(-0.28%) |
Jun 27, 2011 | 4.384 | 4.446 | 4.361 | 4.377 | 956,093 | -0.02(-0.36%) |
Jun 24, 2011 | 4.449 | 4.479 | 4.374 | 4.393 | 835,367 | -0.03(-0.64%) |
Jun 23, 2011 | 4.416 | 4.435 | 4.368 | 4.421 | 2,383,128 | -0.00(-0.08%) |
Jun 22, 2011 | 4.308 | 4.449 | 4.298 | 4.425 | 3,905,392 | +0.13(+2.92%) |
Jun 21, 2011 | 4.255 | 4.326 | 4.238 | 4.299 | 1,216,246 | +0.06(+1.50%) |
Jun 20, 2011 | 4.253 | 4.257 | 4.236 | 4.236 | 966,440 | +0.02(+0.59%) |
Jun 17, 2011 | 4.282 | 4.282 | 4.185 | 4.211 | 971,606 | -0.04(-0.96%) |
Jun 16, 2011 | 4.262 | 4.292 | 4.227 | 4.252 | 971,623 | -0.01(-0.29%) |
Jun 15, 2011 | 4.275 | 4.299 | 4.238 | 4.264 | 826,572 | -0.02(-0.41%) |
Jun 14, 2011 | 4.347 | 4.351 | 4.262 | 4.282 | 1,156,835 | -0.03(-0.61%) |
Jun 13, 2011 | 4.377 | 4.396 | 4.299 | 4.308 | 819,356 | -0.03(-0.69%) |
Jun 10, 2011 | 4.358 | 4.377 | 4.319 | 4.338 | 1,284,447 | -0.02(-0.57%) |
Jun 09, 2011 | 4.372 | 4.391 | 4.313 | 4.363 | 1,201,713 | +0.00(+0.00%) |
Jun 08, 2011 | 4.414 | 4.414 | 4.335 | 4.363 | 1,270,798 | -0.04(-0.84%) |
Jun 07, 2011 | 4.363 | 4.425 | 4.340 | 4.400 | 2,590,168 | +0.07(+1.63%) |
Jun 06, 2011 | 4.301 | 4.419 | 4.301 | 4.329 | 1,186,127 | +0.03(+0.66%) |
Jun 03, 2011 | 4.299 | 4.358 | 4.292 | 4.301 | 1,044,366 | +0.06(+1.33%) |
May 24, 2011 | 4.212 | 4.267 | 4.212 | 4.245 | 833,943 | +0.03(+0.70%) |
May 23, 2011 | 4.264 | 4.274 | 4.210 | 4.215 | 600,295 | -0.06(-1.51%) |
May 20, 2011 | 4.283 | 4.292 | 4.246 | 4.279 | 1,257,567 | +0.01(+0.33%) |
May 19, 2011 | 4.250 | 4.276 | 4.229 | 4.266 | 863,166 | +0.04(+0.99%) |
May 18, 2011 | 4.213 | 4.252 | 4.177 | 4.224 | 751,995 | +0.01(+0.25%) |
May 17, 2011 | 4.224 | 4.231 | 4.173 | 4.213 | 613,397 | +0.00(+0.00%) |
May 16, 2011 | 4.234 | 4.264 | 4.177 | 4.213 | 1,583,134 | -0.04(-0.94%) |
May 13, 2011 | 4.299 | 4.313 | 4.234 | 4.253 | 1,981,080 | -0.06(-1.29%) |
May 12, 2011 | 4.279 | 4.313 | 4.259 | 4.309 | 799,971 | +0.03(+0.69%) |
May 11, 2011 | 4.356 | 4.356 | 4.246 | 4.279 | 1,182,520 | -0.04(-1.01%) |
May 10, 2011 | 4.262 | 4.365 | 4.259 | 4.323 | 1,340,094 | +0.06(+1.35%) |
May 09, 2011 | 4.199 | 4.321 | 4.189 | 4.266 | 2,221,813 | +0.06(+1.45%) |
May 06, 2011 | 4.088 | 4.218 | 4.088 | 4.205 | 1,532,915 | +0.22(+5.51%) |
May 05, 2011 | 4.023 | 4.048 | 3.969 | 3.985 | 957,178 | -0.05(-1.30%) |
May 04, 2011 | 4.128 | 4.173 | 3.969 | 4.037 | 1,459,497 | -0.13(-3.22%) |
May 03, 2011 | 4.168 | 4.253 | 4.152 | 4.171 | 1,330,566 | -0.01(-0.16%) |