Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.450 | 4.482 | 4.303 | 4.442 | 13,191 | -0.04(-0.80%) |
Jan 30, 2012 | 4.711 | 4.722 | 4.231 | 4.478 | 19,885 | -0.25(-5.24%) |
Jan 27, 2012 | 4.518 | 4.765 | 4.518 | 4.726 | 2,816 | +0.24(+5.27%) |
Jan 26, 2012 | 4.665 | 4.697 | 4.489 | 4.489 | 18,055 | -0.15(-3.32%) |
Jan 25, 2012 | 4.701 | 4.701 | 4.643 | 4.643 | 3,904 | -0.09(-1.89%) |
Jan 24, 2012 | 4.840 | 4.840 | 4.726 | 4.733 | 8,074 | -0.01(-0.30%) |
Jan 23, 2012 | 4.779 | 4.840 | 4.747 | 4.747 | 7,630 | -0.01(-0.30%) |
Jan 20, 2012 | 4.823 | 4.837 | 4.762 | 4.762 | 13,069 | +0.01(+0.23%) |
Jan 19, 2012 | 4.729 | 4.751 | 4.729 | 4.751 | 28,626 | +0.01(+0.15%) |
Jan 18, 2012 | 4.751 | 4.751 | 4.744 | 4.744 | 3,067 | +0.01(+0.23%) |
Jan 17, 2012 | 4.701 | 4.733 | 4.636 | 4.733 | 12,424 | +0.04(+0.76%) |
Jan 13, 2012 | 4.691 | 4.697 | 4.691 | 4.697 | 2,267 | +0.00(+0.00%) |
Jan 12, 2012 | 4.668 | 4.726 | 4.668 | 4.697 | 9,424 | +0.05(+1.16%) |
Jan 11, 2012 | 4.726 | 4.726 | 4.643 | 4.643 | 3,207 | +0.00(+0.00%) |
Jan 10, 2012 | 4.665 | 4.711 | 4.643 | 4.643 | 5,299 | -0.03(-0.61%) |
Jan 09, 2012 | 4.719 | 4.730 | 4.636 | 4.672 | 16,876 | -0.04(-0.91%) |
Jan 06, 2012 | 4.597 | 4.769 | 4.575 | 4.715 | 47,610 | +0.14(+3.14%) |
Jan 05, 2012 | 4.564 | 4.611 | 4.487 | 4.572 | 9,359 | +0.02(+0.47%) |
Jan 04, 2012 | 4.503 | 4.550 | 4.503 | 4.550 | 9,064 | +0.15(+3.42%) |
Dec 30, 2011 | 4.518 | 4.518 | 4.399 | 4.399 | 7,307 | -0.11(-2.46%) |
Dec 29, 2011 | 4.417 | 4.575 | 4.417 | 4.511 | 26,160 | +0.07(+1.50%) |
Dec 28, 2011 | 4.549 | 4.549 | 4.444 | 4.444 | 967 | -0.08(-1.71%) |
Dec 27, 2011 | 4.414 | 4.557 | 4.414 | 4.521 | 5,834 | +0.04(+0.96%) |
Dec 23, 2011 | 4.471 | 4.532 | 4.471 | 4.478 | 5,957 | +0.03(+0.64%) |
Dec 21, 2011 | 4.446 | 4.557 | 4.399 | 4.450 | 6,849 | -0.02(-0.48%) |
Dec 20, 2011 | 4.435 | 4.554 | 4.392 | 4.471 | 6,071 | -0.06(-1.42%) |
Dec 19, 2011 | 4.342 | 4.575 | 4.339 | 4.536 | 8,088 | +0.21(+4.89%) |
Dec 16, 2011 | 4.518 | 4.546 | 4.324 | 4.324 | 1,955 | -0.17(-3.75%) |
Dec 15, 2011 | 4.328 | 4.543 | 4.328 | 4.493 | 9,384 | +0.19(+4.50%) |
Dec 14, 2011 | 4.439 | 4.607 | 4.285 | 4.299 | 8,277 | -0.12(-2.68%) |
Dec 13, 2011 | 4.546 | 4.550 | 4.417 | 4.417 | 3,006 | -0.07(-1.53%) |
Dec 12, 2011 | 4.500 | 4.550 | 4.478 | 4.486 | 6,964 | -0.04(-0.79%) |
Dec 09, 2011 | 4.435 | 4.521 | 4.324 | 4.521 | 4,367 | +0.11(+2.60%) |
Dec 08, 2011 | 4.554 | 4.554 | 4.407 | 4.407 | 7,086 | -0.16(-3.53%) |
Dec 07, 2011 | 4.554 | 4.568 | 4.414 | 4.568 | 4,462 | -0.01(-0.31%) |
Dec 06, 2011 | 4.604 | 4.604 | 4.414 | 4.582 | 6,880 | -0.01(-0.31%) |
Dec 05, 2011 | 4.568 | 4.604 | 4.478 | 4.597 | 15,442 | +0.03(+0.55%) |
Dec 02, 2011 | 4.554 | 4.572 | 4.514 | 4.572 | 16,008 | +0.06(+1.43%) |
Dec 01, 2011 | 4.525 | 4.561 | 4.507 | 4.507 | 31,975 | +0.09(+2.03%) |
Nov 30, 2011 | 4.514 | 4.546 | 4.392 | 4.417 | 16,633 | -0.10(-2.22%) |
Nov 29, 2011 | 4.313 | 4.518 | 4.313 | 4.518 | 13,939 | +0.15(+3.36%) |
Nov 28, 2011 | 4.410 | 4.446 | 4.371 | 4.371 | 6,450 | -0.04(-0.89%) |
Nov 23, 2011 | 4.414 | 4.410 | 4.410 | 4.410 | 13,944 | +0.02(+0.41%) |
Nov 22, 2011 | 4.374 | 4.428 | 4.353 | 4.392 | 11,100 | +0.08(+1.83%) |
Nov 21, 2011 | 4.292 | 4.313 | 4.292 | 4.313 | 1,589 | -0.06(-1.39%) |
Nov 17, 2011 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.389 | 4.417 | 4.252 | 4.407 | 2,231 | -0.00(-0.08%) |
Nov 15, 2011 | 4.394 | 4.410 | 4.394 | 4.410 | 3,346 | +0.00(+0.01%) |
Nov 14, 2011 | 4.364 | 4.410 | 4.199 | 4.410 | 3,857 | +0.05(+1.12%) |
Nov 11, 2011 | 4.354 | 4.375 | 4.151 | 4.361 | 11,072 | -0.04(-0.81%) |
Nov 10, 2011 | 4.243 | 4.404 | 4.140 | 4.397 | 7,204 | +0.14(+3.40%) |
Nov 08, 2011 | 4.040 | 4.252 | 4.252 | 4.252 | 22,996 | +0.04(+1.06%) |
Nov 07, 2011 | 4.175 | 4.208 | 4.109 | 4.208 | 2,524 | -0.07(-1.67%) |
Nov 04, 2011 | 4.303 | 4.303 | 4.279 | 4.279 | 3,943 | -0.06(-1.40%) |
Nov 03, 2011 | 4.339 | 4.339 | 4.339 | 4.339 | 280 | +0.04(+0.83%) |
Nov 02, 2011 | 4.293 | 4.304 | 4.282 | 4.304 | 2,804 | -0.04(-0.90%) |
Nov 01, 2011 | 4.318 | 4.418 | 4.279 | 4.343 | 8,845 | +0.05(+1.25%) |
Oct 31, 2011 | 4.421 | 4.421 | 4.286 | 4.290 | 4,206 | -0.17(-3.76%) |
Oct 28, 2011 | 4.282 | 4.493 | 4.193 | 4.457 | 14,558 | +0.12(+2.88%) |
Oct 27, 2011 | 4.279 | 4.332 | 4.172 | 4.332 | 11,105 | +0.07(+1.67%) |
Oct 26, 2011 | 4.172 | 4.279 | 4.161 | 4.261 | 6,828 | +0.04(+1.01%) |
Oct 25, 2011 | 4.297 | 4.307 | 4.218 | 4.218 | 3,662 | -0.06(-1.42%) |
Oct 24, 2011 | 4.261 | 4.279 | 4.172 | 4.279 | 11,955 | +0.03(+0.76%) |
Oct 21, 2011 | 4.122 | 4.279 | 4.122 | 4.247 | 8,993 | +0.14(+3.30%) |
Oct 20, 2011 | 4.047 | 4.111 | 4.047 | 4.111 | 1,121 | +0.15(+3.78%) |
Oct 19, 2011 | 3.940 | 3.962 | 3.933 | 3.962 | 1,682 | -0.03(-0.72%) |
Oct 18, 2011 | 4.011 | 4.011 | 3.894 | 3.990 | 3,135 | -0.00(-0.09%) |
Oct 17, 2011 | 3.912 | 3.994 | 3.912 | 3.994 | 5,356 | +0.12(+3.23%) |
Oct 14, 2011 | 3.833 | 3.876 | 3.723 | 3.869 | 10,073 | +0.05(+1.40%) |
Oct 13, 2011 | 3.790 | 3.844 | 3.666 | 3.815 | 6,997 | -0.01(-0.28%) |
Oct 12, 2011 | 3.933 | 3.933 | 3.780 | 3.826 | 11,049 | -0.08(-2.10%) |
Oct 11, 2011 | 3.994 | 3.994 | 3.908 | 3.908 | 1,682 | -0.09(-2.23%) |
Oct 10, 2011 | 4.101 | 4.108 | 3.762 | 3.997 | 20,413 | -0.09(-2.18%) |
Oct 07, 2011 | 4.190 | 4.190 | 4.001 | 4.086 | 13,610 | -0.10(-2.47%) |
Oct 06, 2011 | 4.275 | 4.290 | 4.101 | 4.190 | 20,654 | +0.11(+2.80%) |
Oct 05, 2011 | 4.033 | 4.101 | 3.994 | 4.076 | 8,062 | +0.10(+2.57%) |
Oct 04, 2011 | 4.001 | 4.001 | 3.965 | 3.974 | 2,047 | -0.11(-2.59%) |
Oct 03, 2011 | 3.969 | 4.079 | 3.969 | 4.079 | 560 | +0.12(+3.06%) |
Sep 30, 2011 | 3.958 | 4.090 | 3.958 | 3.958 | 9,860 | +0.04(+0.92%) |
Sep 29, 2011 | 3.790 | 3.994 | 3.790 | 3.922 | 11,097 | +0.13(+3.43%) |
Sep 28, 2011 | 3.680 | 3.792 | 3.680 | 3.792 | 2,524 | +0.09(+2.46%) |
Sep 27, 2011 | 3.847 | 3.851 | 3.680 | 3.701 | 5,022 | -0.09(-2.44%) |
Sep 26, 2011 | 3.691 | 3.808 | 3.691 | 3.794 | 5,889 | +0.11(+2.90%) |
Sep 23, 2011 | 3.755 | 3.755 | 3.687 | 3.687 | 4,787 | -0.16(-4.08%) |
Sep 22, 2011 | 3.883 | 3.883 | 3.694 | 3.844 | 16,577 | -0.10(-2.44%) |
Sep 21, 2011 | 3.933 | 3.972 | 3.933 | 3.940 | 3,138 | +0.01(+0.18%) |
Sep 20, 2011 | 3.908 | 3.937 | 3.908 | 3.933 | 6,733 | -0.05(-1.34%) |
Sep 19, 2011 | 3.926 | 4.011 | 3.926 | 3.986 | 2,812 | -0.04(-0.97%) |
Sep 16, 2011 | 3.933 | 4.026 | 3.933 | 4.026 | 9,310 | +0.10(+2.45%) |
Sep 15, 2011 | 3.997 | 4.026 | 3.872 | 3.929 | 14,190 | -0.06(-1.52%) |
Sep 14, 2011 | 4.079 | 4.083 | 3.990 | 3.990 | 3,460 | -0.04(-0.89%) |
Sep 13, 2011 | 4.011 | 4.029 | 3.947 | 4.026 | 3,359 | +0.00(+0.00%) |
Sep 12, 2011 | 4.126 | 4.126 | 4.011 | 4.026 | 3,118 | -0.10(-2.50%) |
Sep 07, 2011 | 4.315 | 4.129 | 4.129 | 4.129 | 6,169 | -0.14(-3.18%) |
Sep 06, 2011 | 4.197 | 4.315 | 4.040 | 4.265 | 7,992 | +0.02(+0.50%) |
Sep 02, 2011 | 4.200 | 4.332 | 4.200 | 4.243 | 4,088 | +0.02(+0.51%) |
Sep 01, 2011 | 4.186 | 4.222 | 4.186 | 4.222 | 1,472 | -0.02(-0.52%) |
Aug 31, 2011 | 4.083 | 4.272 | 4.083 | 4.244 | 10,093 | +0.16(+3.86%) |
Aug 30, 2011 | 4.086 | 4.086 | 4.086 | 4.086 | 560 | +0.07(+1.87%) |
Aug 29, 2011 | 4.093 | 4.093 | 3.979 | 4.011 | 4,220 | -0.03(-0.79%) |
Aug 26, 2011 | 4.011 | 4.044 | 4.008 | 4.044 | 5,336 | +0.03(+0.80%) |
Aug 25, 2011 | 4.093 | 4.101 | 4.011 | 4.011 | 2,804 | -0.09(-2.17%) |
Aug 24, 2011 | 4.183 | 4.183 | 4.072 | 4.101 | 1,567 | -0.14(-3.36%) |
Aug 23, 2011 | 3.933 | 4.243 | 3.933 | 4.243 | 87,900 | +0.20(+5.03%) |
Aug 22, 2011 | 4.047 | 4.047 | 4.029 | 4.040 | 3,962 | -0.00(-0.09%) |
Aug 19, 2011 | 4.090 | 4.093 | 3.958 | 4.044 | 2,594 | -0.00(-0.09%) |
Aug 18, 2011 | 3.894 | 4.076 | 3.894 | 4.047 | 2,552 | +0.13(+3.37%) |
Aug 16, 2011 | 3.912 | 3.915 | 3.915 | 3.915 | 7,291 | -0.01(-0.19%) |
Aug 15, 2011 | 4.019 | 4.019 | 3.922 | 3.923 | 2,804 | -0.10(-2.50%) |
Aug 11, 2011 | 3.842 | 4.023 | 4.023 | 4.023 | 6,771 | +0.17(+4.32%) |
Aug 10, 2011 | 3.832 | 3.856 | 3.832 | 3.856 | 891 | -0.07(-1.89%) |
Aug 09, 2011 | 3.927 | 3.963 | 3.846 | 3.931 | 3,441 | +0.10(+2.69%) |
Aug 08, 2011 | 4.218 | 4.257 | 3.828 | 3.828 | 16,778 | -0.41(-9.62%) |
Aug 05, 2011 | 4.005 | 4.236 | 3.899 | 4.236 | 8,683 | +0.19(+4.76%) |
Aug 04, 2011 | 4.175 | 4.175 | 4.008 | 4.043 | 5,078 | -0.04(-0.89%) |
Aug 03, 2011 | 4.094 | 4.204 | 4.080 | 4.080 | 1,712 | +0.02(+0.44%) |
Aug 02, 2011 | 4.058 | 4.183 | 4.058 | 4.062 | 846 | -0.12(-2.88%) |
Aug 01, 2011 | 4.140 | 4.214 | 4.126 | 4.183 | 7,668 | -0.06(-1.50%) |
Jul 29, 2011 | 4.090 | 4.246 | 4.073 | 4.246 | 10,362 | +0.08(+1.96%) |
Jul 28, 2011 | 4.108 | 4.165 | 4.108 | 4.165 | 6,198 | +0.05(+1.12%) |
Jul 27, 2011 | 4.020 | 4.144 | 4.020 | 4.119 | 3,439 | -0.05(-1.11%) |
Jul 26, 2011 | 4.005 | 4.165 | 3.995 | 4.165 | 7,617 | +0.09(+2.31%) |
Jul 22, 2011 | 4.058 | 4.071 | 4.071 | 4.071 | 125,263 | +0.01(+0.31%) |
Jul 21, 2011 | 3.895 | 4.154 | 3.871 | 4.058 | 18,953 | +0.20(+5.24%) |
Jul 20, 2011 | 3.942 | 3.984 | 3.856 | 3.856 | 19,348 | -0.06(-1.58%) |
Jul 19, 2011 | 3.864 | 4.165 | 3.817 | 3.918 | 8,404 | +0.06(+1.61%) |
Jul 18, 2011 | 3.856 | 3.856 | 3.856 | 3.856 | 282 | -0.07(-1.72%) |
Jul 15, 2011 | 3.835 | 3.963 | 3.835 | 3.924 | 5,078 | +0.03(+0.73%) |
Jul 14, 2011 | 3.825 | 3.895 | 3.810 | 3.895 | 6,985 | +0.08(+2.04%) |
Jul 12, 2011 | 3.800 | 3.817 | 3.817 | 3.817 | 5,078 | -0.02(-0.65%) |
Jul 11, 2011 | 3.832 | 3.842 | 3.814 | 3.842 | 3,949 | +0.00(+0.00%) |
Jul 08, 2011 | 3.835 | 3.842 | 3.793 | 3.842 | 2,897 | -0.04(-1.00%) |
Jul 07, 2011 | 3.888 | 3.895 | 3.786 | 3.881 | 12,227 | -0.01(-0.18%) |
Jul 05, 2011 | 3.888 | 3.888 | 3.888 | 3.888 | 564 | -0.00(-0.09%) |
Jul 01, 2011 | 4.097 | 4.101 | 3.545 | 3.892 | 72,754 | -0.26(-6.15%) |
Jun 30, 2011 | 3.895 | 4.165 | 3.813 | 4.147 | 25,269 | +0.29(+7.44%) |
Jun 29, 2011 | 3.878 | 3.910 | 3.778 | 3.860 | 9,239 | +0.05(+1.21%) |
Jun 28, 2011 | 3.888 | 3.888 | 3.814 | 3.814 | 1,486 | +0.05(+1.22%) |
Jun 27, 2011 | 3.732 | 3.846 | 3.711 | 3.768 | 4,231 | -0.05(-1.30%) |
Jun 24, 2011 | 3.711 | 3.931 | 3.633 | 3.817 | 4,542 | +0.03(+0.84%) |
Jun 22, 2011 | 3.786 | 3.786 | 3.786 | 3.786 | 42,318 | -0.11(-2.91%) |
Jun 21, 2011 | 3.775 | 3.899 | 3.775 | 3.899 | 11,953 | +0.15(+4.07%) |
Jun 20, 2011 | 3.725 | 3.747 | 3.672 | 3.747 | 2,539 | -0.07(-1.86%) |
Jun 17, 2011 | 3.821 | 3.821 | 3.817 | 3.817 | 2,454 | -0.03(-0.74%) |
Jun 16, 2011 | 3.853 | 3.856 | 3.828 | 3.846 | 11,285 | -0.13(-3.21%) |
Jun 14, 2011 | 3.973 | 3.973 | 3.973 | 3.973 | 0 | +0.20(+5.26%) |
Jun 13, 2011 | 3.899 | 3.907 | 3.711 | 3.775 | 23,873 | -0.14(-3.62%) |
Jun 10, 2011 | 3.899 | 3.917 | 3.899 | 3.917 | 1,692 | -0.02(-0.45%) |
Jun 08, 2011 | 3.920 | 3.934 | 3.934 | 3.934 | 8,463 | +0.03(+0.68%) |
Jun 07, 2011 | 3.906 | 3.946 | 3.832 | 3.908 | 5,151 | -0.01(-0.22%) |
Jun 06, 2011 | 3.934 | 3.938 | 3.917 | 3.917 | 5,507 | -0.02(-0.45%) |
Jun 03, 2011 | 4.005 | 4.005 | 3.934 | 3.934 | 5,890 | -0.07(-1.77%) |
May 24, 2011 | 3.977 | 4.019 | 3.977 | 4.005 | 1,692 | +0.05(+1.25%) |
May 23, 2011 | 3.956 | 3.959 | 3.956 | 3.956 | 1,833 | -0.00(-0.09%) |
May 20, 2011 | 3.963 | 3.989 | 3.959 | 3.959 | 1,698 | -0.05(-1.24%) |
May 19, 2011 | 4.051 | 4.051 | 4.005 | 4.009 | 3,393 | -0.04(-1.05%) |
May 18, 2011 | 4.041 | 4.165 | 3.973 | 4.051 | 8,040 | +0.05(+1.26%) |
May 17, 2011 | 4.154 | 4.154 | 3.979 | 4.001 | 7,792 | -0.15(-3.61%) |
May 16, 2011 | 3.956 | 4.151 | 3.956 | 4.151 | 3,193 | +0.11(+2.61%) |
May 13, 2011 | 4.063 | 4.123 | 3.982 | 4.045 | 19,908 | -0.01(-0.17%) |
May 12, 2011 | 4.052 | 4.052 | 4.052 | 4.052 | 2,026 | +0.00(+0.00%) |
May 11, 2011 | 4.042 | 4.052 | 3.982 | 4.052 | 5,139 | +0.01(+0.26%) |
May 10, 2011 | 3.964 | 4.042 | 3.964 | 4.042 | 6,379 | +0.04(+1.06%) |
May 09, 2011 | 3.911 | 3.999 | 3.911 | 3.999 | 4,540 | +0.09(+2.25%) |
May 06, 2011 | 3.894 | 3.911 | 3.894 | 3.911 | 1,660 | +0.02(+0.45%) |
May 05, 2011 | 3.932 | 3.932 | 3.876 | 3.894 | 14,036 | -0.07(-1.78%) |
May 04, 2011 | 3.908 | 3.964 | 3.908 | 3.964 | 7,520 | +0.05(+1.35%) |
May 03, 2011 | 3.911 | 3.964 | 3.911 | 3.911 | 27,547 | +0.02(+0.45%) |
May 02, 2011 | 3.894 | 3.894 | 3.481 | 3.894 | 5,210 | -0.04(-0.99%) |
Apr 28, 2011 | 3.932 | 3.932 | 3.932 | 3.932 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 4.006 | 4.006 | 3.918 | 3.929 | 5,108 | -0.07(-1.85%) |
Apr 26, 2011 | 4.102 | 4.116 | 3.999 | 4.003 | 2,318 | -0.13(-3.15%) |
Apr 25, 2011 | 4.116 | 4.133 | 4.012 | 4.133 | 16,513 | +0.08(+2.09%) |
Apr 21, 2011 | 4.010 | 4.063 | 4.010 | 4.049 | 1,418 | +0.13(+3.23%) |
Apr 20, 2011 | 4.010 | 4.111 | 3.894 | 3.922 | 5,287 | -0.08(-1.94%) |
Apr 19, 2011 | 4.035 | 4.035 | 3.996 | 3.999 | 1,986 | -0.04(-1.05%) |
Apr 18, 2011 | 4.109 | 4.116 | 3.880 | 4.042 | 5,224 | +0.02(+0.61%) |
Apr 15, 2011 | 4.147 | 4.147 | 3.929 | 4.017 | 11,610 | -0.06(-1.38%) |
Apr 14, 2011 | 4.077 | 4.144 | 4.052 | 4.073 | 6,243 | +0.02(+0.52%) |
Apr 13, 2011 | 4.052 | 4.186 | 4.028 | 4.052 | 6,098 | -0.01(-0.35%) |
Apr 11, 2011 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 4.024 | 4.190 | 4.024 | 4.116 | 1,418 | +0.04(+0.95%) |
Apr 07, 2011 | 4.023 | 4.077 | 4.023 | 4.077 | 993 | -0.09(-2.20%) |
Apr 06, 2011 | 4.172 | 4.172 | 4.105 | 4.169 | 5,392 | +0.02(+0.60%) |
Apr 05, 2011 | 4.017 | 4.144 | 4.017 | 4.144 | 2,806 | +0.00(+0.00%) |
Apr 04, 2011 | 4.010 | 4.144 | 4.010 | 4.144 | 9,580 | +0.05(+1.29%) |
Apr 01, 2011 | 4.031 | 4.119 | 4.031 | 4.091 | 4,824 | +0.09(+2.29%) |
Mar 31, 2011 | 3.999 | 4.123 | 3.978 | 3.999 | 12,430 | +0.01(+0.18%) |
Mar 30, 2011 | 3.992 | 3.996 | 3.992 | 3.992 | 6,686 | -0.05(-1.31%) |
Mar 29, 2011 | 3.975 | 4.063 | 3.922 | 4.045 | 7,350 | +0.06(+1.41%) |
Mar 28, 2011 | 4.123 | 4.123 | 3.901 | 3.989 | 25,734 | -0.10(-2.50%) |
Mar 25, 2011 | 4.028 | 4.123 | 3.925 | 4.091 | 6,107 | +0.02(+0.52%) |
Mar 23, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.947 | 3.947 | 3.947 | 3.947 | 3,831 | -0.01(-0.27%) |
Mar 21, 2011 | 3.901 | 4.137 | 3.901 | 3.957 | 11,306 | +0.04(+1.08%) |
Mar 18, 2011 | 3.929 | 3.961 | 3.915 | 3.915 | 3,320 | +0.02(+0.54%) |
Mar 17, 2011 | 3.950 | 3.950 | 3.894 | 3.894 | 3,689 | -0.16(-3.83%) |
Mar 16, 2011 | 4.049 | 4.049 | 4.045 | 4.049 | 3,121 | +0.08(+2.13%) |
Mar 15, 2011 | 3.881 | 3.964 | 3.881 | 3.964 | 3,263 | +0.08(+2.09%) |
Mar 14, 2011 | 3.883 | 3.883 | 3.883 | 3.883 | 567 | -0.09(-2.22%) |
Mar 11, 2011 | 3.947 | 3.971 | 3.947 | 3.971 | 2,128 | +0.01(+0.18%) |
Mar 10, 2011 | 3.961 | 3.964 | 3.961 | 3.964 | 3,306 | +0.00(+0.00%) |
Mar 09, 2011 | 3.975 | 4.047 | 3.929 | 3.964 | 22,700 | +0.01(+0.22%) |
Mar 08, 2011 | 3.968 | 3.975 | 3.943 | 3.955 | 6,578 | -0.01(-0.22%) |
Mar 07, 2011 | 3.964 | 4.043 | 3.957 | 3.964 | 8,238 | -0.05(-1.32%) |
Mar 04, 2011 | 4.042 | 4.042 | 4.017 | 4.017 | 1,901 | +0.02(+0.44%) |
Mar 03, 2011 | 3.999 | 3.999 | 3.999 | 3.999 | 3,973 | -0.05(-1.13%) |
Mar 02, 2011 | 3.982 | 4.052 | 3.982 | 4.045 | 1,518 | +0.12(+2.96%) |
Mar 01, 2011 | 4.038 | 4.038 | 3.876 | 3.929 | 11,351 | +0.05(+1.36%) |
Feb 28, 2011 | 3.964 | 3.964 | 3.876 | 3.876 | 11,119 | -0.04(-1.08%) |
Feb 25, 2011 | 3.876 | 3.918 | 3.876 | 3.918 | 1,135 | -0.01(-0.18%) |
Feb 24, 2011 | 3.873 | 3.925 | 3.873 | 3.925 | 6,351 | +0.08(+2.20%) |
Feb 23, 2011 | 3.827 | 3.862 | 3.827 | 3.841 | 7,165 | +0.00(+0.00%) |
Feb 22, 2011 | 3.887 | 3.888 | 3.827 | 3.841 | 5,533 | +0.01(+0.37%) |
Feb 18, 2011 | 3.827 | 3.827 | 3.827 | 3.827 | 851 | +0.00(+0.00%) |
Feb 17, 2011 | 3.876 | 3.876 | 3.827 | 3.827 | 4,256 | +0.00(+0.00%) |
Feb 16, 2011 | 3.890 | 3.890 | 3.827 | 3.827 | 3,328 | -0.06(-1.63%) |
Feb 15, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 1,333 | +0.00(+0.00%) |
Feb 14, 2011 | 3.827 | 3.890 | 3.827 | 3.890 | 868 | +0.04(+0.98%) |
Feb 11, 2011 | 3.782 | 3.873 | 3.782 | 3.852 | 9,625 | +0.04(+0.92%) |
Feb 10, 2011 | 3.817 | 3.887 | 3.782 | 3.817 | 9,223 | -0.07(-1.89%) |
Feb 09, 2011 | 4.010 | 4.010 | 3.891 | 3.891 | 2,741 | -0.08(-1.94%) |
Feb 08, 2011 | 3.856 | 4.010 | 3.856 | 3.968 | 5,890 | +0.08(+2.07%) |
Feb 07, 2011 | 3.887 | 3.887 | 3.887 | 3.887 | 285 | -0.05(-1.25%) |
Feb 04, 2011 | 3.863 | 4.003 | 3.859 | 3.936 | 2,904 | +0.09(+2.27%) |
Feb 03, 2011 | 4.111 | 4.111 | 3.817 | 3.849 | 30,153 | +0.15(+3.97%) |
Feb 02, 2011 | 3.684 | 3.702 | 3.677 | 3.702 | 1,998 | +0.00(+0.09%) |