Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.252 | 4.269 | 4.117 | 4.226 | 544,869 | +0.02(+0.40%) |
Jan 30, 2012 | 4.243 | 4.328 | 4.200 | 4.210 | 363,414 | -0.09(-2.16%) |
Jan 27, 2012 | 4.226 | 4.302 | 4.184 | 4.302 | 451,300 | +0.05(+1.19%) |
Jan 26, 2012 | 4.243 | 4.370 | 4.193 | 4.252 | 523,770 | +0.03(+0.80%) |
Jan 25, 2012 | 4.210 | 4.235 | 4.079 | 4.218 | 685,632 | -0.01(-0.20%) |
Jan 24, 2012 | 4.049 | 4.235 | 4.032 | 4.226 | 588,722 | +0.14(+3.51%) |
Jan 23, 2012 | 4.083 | 4.117 | 4.049 | 4.083 | 294,573 | +0.00(+0.00%) |
Jan 20, 2012 | 4.058 | 4.134 | 4.058 | 4.083 | 477,764 | +0.00(+0.00%) |
Jan 19, 2012 | 4.134 | 4.134 | 4.066 | 4.083 | 388,563 | -0.01(-0.21%) |
Jan 18, 2012 | 3.990 | 4.117 | 3.965 | 4.092 | 364,067 | +0.10(+2.54%) |
Jan 17, 2012 | 3.999 | 4.117 | 3.957 | 3.990 | 463,582 | +0.05(+1.28%) |
Jan 13, 2012 | 4.024 | 4.058 | 3.940 | 3.940 | 643,406 | -0.18(-4.30%) |
Jan 12, 2012 | 4.125 | 4.134 | 4.032 | 4.117 | 580,778 | +0.22(+5.63%) |
Jan 11, 2012 | 4.007 | 4.024 | 3.897 | 3.897 | 405,142 | -0.13(-3.14%) |
Jan 10, 2012 | 4.049 | 4.058 | 3.990 | 4.024 | 431,450 | +0.08(+1.92%) |
Jan 09, 2012 | 3.906 | 4.007 | 3.758 | 3.948 | 717,695 | +0.05(+1.30%) |
Jan 06, 2012 | 3.897 | 3.965 | 3.813 | 3.897 | 795,006 | +0.01(+0.22%) |
Jan 05, 2012 | 3.813 | 3.906 | 3.748 | 3.889 | 434,841 | +0.06(+1.54%) |
Jan 04, 2012 | 3.754 | 3.847 | 3.720 | 3.830 | 951,365 | +0.24(+6.57%) |
Dec 30, 2011 | 3.530 | 3.619 | 3.530 | 3.594 | 508,154 | +0.03(+0.95%) |
Dec 29, 2011 | 3.501 | 3.577 | 3.484 | 3.560 | 303,570 | +0.08(+2.43%) |
Dec 28, 2011 | 3.602 | 3.602 | 3.476 | 3.476 | 311,462 | -0.13(-3.51%) |
Dec 27, 2011 | 3.594 | 3.619 | 3.543 | 3.602 | 242,952 | -0.03(-0.70%) |
Dec 23, 2011 | 3.628 | 3.653 | 3.577 | 3.628 | 178,980 | +0.09(+2.63%) |
Dec 21, 2011 | 3.518 | 3.611 | 3.459 | 3.535 | 689,337 | -0.01(-0.24%) |
Dec 20, 2011 | 3.619 | 3.619 | 3.501 | 3.543 | 938,173 | +0.04(+1.20%) |
Dec 19, 2011 | 3.661 | 3.720 | 3.455 | 3.501 | 503,963 | -0.13(-3.71%) |
Dec 16, 2011 | 3.560 | 3.661 | 3.484 | 3.636 | 1,378,495 | +0.11(+3.11%) |
Dec 15, 2011 | 3.433 | 3.526 | 3.374 | 3.526 | 782,634 | +0.15(+4.50%) |
Dec 14, 2011 | 3.408 | 3.484 | 3.366 | 3.374 | 575,549 | -0.08(-2.20%) |
Dec 13, 2011 | 3.518 | 3.602 | 3.400 | 3.450 | 872,059 | -0.04(-1.21%) |
Dec 12, 2011 | 3.602 | 3.611 | 3.450 | 3.493 | 664,130 | -0.19(-5.05%) |
Dec 09, 2011 | 3.459 | 3.687 | 3.459 | 3.678 | 638,163 | +0.24(+7.13%) |
Dec 08, 2011 | 3.526 | 3.594 | 3.391 | 3.433 | 639,908 | -0.16(-4.46%) |
Dec 07, 2011 | 3.644 | 3.670 | 3.509 | 3.594 | 570,601 | -0.10(-2.74%) |
Dec 06, 2011 | 3.636 | 3.720 | 3.535 | 3.695 | 662,000 | +0.04(+1.15%) |
Dec 05, 2011 | 3.695 | 3.720 | 3.568 | 3.653 | 622,086 | +0.04(+1.17%) |
Dec 02, 2011 | 3.687 | 3.729 | 3.585 | 3.611 | 405,508 | +0.01(+0.23%) |
Dec 01, 2011 | 3.729 | 3.763 | 3.602 | 3.602 | 711,674 | -0.13(-3.61%) |
Nov 30, 2011 | 3.687 | 3.763 | 3.594 | 3.737 | 1,611,256 | +0.26(+7.52%) |
Nov 29, 2011 | 3.611 | 3.644 | 3.467 | 3.476 | 743,965 | -0.13(-3.74%) |
Nov 28, 2011 | 3.509 | 3.619 | 3.383 | 3.611 | 903,900 | +0.25(+7.54%) |
Nov 25, 2011 | 3.366 | 3.459 | 3.332 | 3.358 | 364,105 | -0.03(-0.99%) |
Nov 23, 2011 | 3.425 | 3.459 | 3.290 | 3.391 | 876,093 | -0.06(-1.71%) |
Nov 22, 2011 | 3.509 | 3.552 | 3.425 | 3.450 | 351,902 | -0.06(-1.68%) |
Nov 21, 2011 | 3.619 | 3.653 | 3.391 | 3.509 | 590,499 | -0.21(-5.67%) |
Nov 18, 2011 | 3.602 | 3.746 | 3.552 | 3.720 | 537,216 | +0.11(+3.04%) |
Nov 17, 2011 | 3.670 | 3.763 | 3.577 | 3.611 | 505,226 | -0.06(-1.61%) |
Nov 16, 2011 | 3.712 | 3.806 | 3.670 | 3.670 | 505,226 | -0.08(-2.25%) |
Nov 15, 2011 | 3.661 | 3.779 | 3.577 | 3.754 | 487,119 | +0.09(+2.53%) |
Nov 14, 2011 | 3.838 | 3.855 | 3.644 | 3.661 | 543,854 | -0.19(-5.03%) |
Nov 11, 2011 | 3.687 | 3.855 | 3.687 | 3.855 | 874,951 | +0.23(+6.28%) |
Nov 10, 2011 | 3.628 | 3.653 | 3.501 | 3.628 | 651,897 | +0.07(+1.90%) |
Nov 09, 2011 | 3.703 | 3.796 | 3.560 | 3.560 | 884,832 | -0.29(-7.46%) |
Nov 08, 2011 | 3.788 | 3.872 | 3.653 | 3.847 | 629,511 | +0.12(+3.17%) |
Nov 07, 2011 | 3.720 | 3.754 | 3.577 | 3.729 | 343,232 | +0.00(+0.00%) |
Nov 04, 2011 | 3.754 | 3.805 | 3.628 | 3.729 | 640,154 | -0.09(-2.43%) |
Nov 03, 2011 | 3.746 | 3.855 | 3.653 | 3.822 | 734,906 | +0.15(+4.14%) |
Nov 02, 2011 | 3.585 | 3.720 | 3.564 | 3.670 | 724,264 | +0.19(+5.33%) |
Nov 01, 2011 | 3.501 | 3.611 | 3.429 | 3.484 | 852,177 | -0.24(-6.56%) |
Oct 31, 2011 | 3.796 | 3.897 | 3.729 | 3.729 | 638,400 | -0.13(-3.28%) |
Oct 28, 2011 | 3.864 | 3.872 | 3.509 | 3.855 | 870,360 | -0.03(-0.65%) |
Oct 27, 2011 | 3.712 | 3.965 | 3.568 | 3.881 | 1,894,127 | +0.46(+13.58%) |
Oct 26, 2011 | 3.535 | 3.644 | 3.374 | 3.417 | 1,620,842 | -0.05(-1.46%) |
Oct 25, 2011 | 3.493 | 3.535 | 3.417 | 3.467 | 836,273 | -0.05(-1.44%) |
Oct 24, 2011 | 3.358 | 3.535 | 3.315 | 3.518 | 836,868 | +0.16(+4.77%) |
Oct 21, 2011 | 3.324 | 3.374 | 3.223 | 3.358 | 724,962 | +0.13(+4.19%) |
Oct 20, 2011 | 3.273 | 3.273 | 3.071 | 3.223 | 538,917 | -0.04(-1.29%) |
Oct 19, 2011 | 3.374 | 3.433 | 3.248 | 3.265 | 572,261 | -0.13(-3.73%) |
Oct 18, 2011 | 3.248 | 3.484 | 3.231 | 3.391 | 880,761 | +0.13(+4.15%) |
Oct 17, 2011 | 3.341 | 3.383 | 3.248 | 3.256 | 860,932 | -0.13(-3.74%) |
Oct 14, 2011 | 3.349 | 3.391 | 3.282 | 3.383 | 473,048 | +0.08(+2.56%) |
Oct 13, 2011 | 3.265 | 3.315 | 3.214 | 3.299 | 475,870 | +0.00(+0.00%) |
Oct 12, 2011 | 3.307 | 3.332 | 3.206 | 3.299 | 1,525,039 | +0.04(+1.30%) |
Oct 11, 2011 | 3.104 | 3.299 | 3.037 | 3.256 | 1,047,543 | +0.13(+4.04%) |
Oct 10, 2011 | 2.986 | 3.138 | 2.944 | 3.130 | 1,121,718 | +0.22(+7.54%) |
Oct 07, 2011 | 3.071 | 3.113 | 2.902 | 2.910 | 1,175,824 | -0.15(-4.96%) |
Oct 06, 2011 | 2.978 | 3.062 | 2.953 | 3.062 | 689,105 | +0.11(+3.71%) |
Oct 05, 2011 | 2.953 | 2.978 | 2.809 | 2.953 | 798,212 | -0.01(-0.29%) |
Oct 04, 2011 | 2.615 | 2.961 | 2.573 | 2.961 | 1,815,726 | +0.30(+11.08%) |
Oct 03, 2011 | 2.927 | 2.936 | 2.624 | 2.666 | 2,287,431 | -0.24(-8.41%) |
Sep 30, 2011 | 3.054 | 3.104 | 2.885 | 2.910 | 1,375,169 | -0.21(-6.76%) |
Sep 29, 2011 | 3.121 | 3.180 | 2.970 | 3.121 | 1,217,261 | +0.07(+2.21%) |
Sep 28, 2011 | 3.290 | 3.307 | 3.012 | 3.054 | 1,590,715 | -0.24(-7.42%) |
Sep 27, 2011 | 3.113 | 3.349 | 3.104 | 3.299 | 1,651,245 | +0.26(+8.61%) |
Sep 26, 2011 | 3.045 | 3.062 | 2.877 | 3.037 | 762,759 | +0.01(+0.28%) |
Sep 23, 2011 | 2.986 | 3.037 | 2.919 | 3.029 | 1,175,946 | +0.04(+1.41%) |
Sep 22, 2011 | 2.986 | 3.045 | 2.936 | 2.986 | 2,072,457 | -0.06(-1.94%) |
Sep 21, 2011 | 3.197 | 3.232 | 3.045 | 3.045 | 1,319,972 | -0.15(-4.75%) |
Sep 20, 2011 | 3.248 | 3.349 | 3.197 | 3.197 | 821,627 | -0.05(-1.56%) |
Sep 19, 2011 | 3.349 | 3.349 | 3.231 | 3.248 | 778,943 | -0.19(-5.64%) |
Sep 16, 2011 | 3.417 | 3.535 | 3.315 | 3.442 | 1,652,692 | +0.05(+1.49%) |
Sep 15, 2011 | 3.315 | 3.391 | 3.272 | 3.391 | 887,658 | +0.12(+3.61%) |
Sep 14, 2011 | 3.273 | 3.332 | 3.172 | 3.273 | 1,328,335 | +0.03(+0.78%) |
Sep 13, 2011 | 3.206 | 3.265 | 3.138 | 3.248 | 1,810,571 | +0.04(+1.32%) |
Sep 12, 2011 | 3.172 | 3.248 | 3.088 | 3.206 | 1,032,068 | -0.05(-1.55%) |
Sep 09, 2011 | 3.189 | 3.265 | 3.045 | 3.256 | 2,026,488 | +0.02(+0.52%) |
Sep 08, 2011 | 3.324 | 3.408 | 3.223 | 3.239 | 925,336 | -0.13(-4.00%) |
Sep 07, 2011 | 3.383 | 3.408 | 3.307 | 3.374 | 1,148,751 | +0.08(+2.56%) |
Sep 06, 2011 | 3.214 | 3.299 | 3.121 | 3.290 | 1,363,274 | -0.04(-1.27%) |
Sep 02, 2011 | 3.383 | 3.433 | 3.321 | 3.332 | 1,342,601 | -0.13(-3.66%) |
Sep 01, 2011 | 3.585 | 3.695 | 3.459 | 3.459 | 1,516,448 | -0.09(-2.61%) |
Aug 31, 2011 | 3.493 | 3.568 | 3.484 | 3.552 | 1,723,291 | +0.09(+2.68%) |
Aug 30, 2011 | 3.552 | 3.568 | 3.425 | 3.459 | 2,707,793 | -0.16(-4.43%) |
Aug 29, 2011 | 3.408 | 3.619 | 3.383 | 3.619 | 1,045,845 | +0.27(+8.06%) |
Aug 26, 2011 | 3.307 | 3.358 | 3.121 | 3.349 | 1,393,778 | +0.00(+0.00%) |
Aug 25, 2011 | 3.611 | 3.695 | 3.349 | 3.349 | 1,485,578 | -0.24(-6.59%) |
Aug 24, 2011 | 3.408 | 3.585 | 3.383 | 3.585 | 828,722 | +0.15(+4.42%) |
Aug 23, 2011 | 3.282 | 3.433 | 3.223 | 3.433 | 1,624,953 | +0.18(+5.44%) |
Aug 22, 2011 | 3.315 | 3.349 | 3.147 | 3.256 | 1,101,404 | +0.05(+1.58%) |
Aug 19, 2011 | 3.197 | 3.366 | 3.197 | 3.206 | 1,052,021 | -0.09(-2.81%) |
Aug 18, 2011 | 3.577 | 3.577 | 3.248 | 3.299 | 1,067,399 | -0.38(-10.32%) |
Aug 17, 2011 | 3.720 | 3.796 | 3.636 | 3.678 | 924,207 | -0.02(-0.46%) |
Aug 16, 2011 | 3.687 | 3.796 | 3.644 | 3.695 | 2,136,808 | -0.04(-1.13%) |
Aug 15, 2011 | 3.661 | 3.737 | 3.602 | 3.737 | 857,338 | +0.13(+3.75%) |
Aug 12, 2011 | 3.484 | 3.653 | 3.417 | 3.602 | 1,939,633 | +0.17(+4.91%) |
Aug 11, 2011 | 3.273 | 3.509 | 3.273 | 3.433 | 1,992,014 | +0.20(+6.27%) |
Aug 10, 2011 | 3.366 | 3.400 | 3.206 | 3.231 | 2,231,575 | -0.24(-6.81%) |
Aug 09, 2011 | 3.467 | 3.467 | 3.050 | 3.467 | 2,958,279 | +0.38(+12.30%) |
Aug 08, 2011 | 3.467 | 3.585 | 3.020 | 3.088 | 2,324,887 | -0.58(-15.86%) |
Aug 05, 2011 | 3.881 | 3.889 | 3.535 | 3.670 | 2,186,386 | -0.15(-3.97%) |
Aug 04, 2011 | 3.940 | 3.965 | 3.796 | 3.822 | 3,811,872 | -0.22(-5.43%) |
Aug 03, 2011 | 3.940 | 4.066 | 3.860 | 4.041 | 1,942,332 | +0.10(+2.57%) |
Aug 02, 2011 | 4.151 | 4.184 | 3.940 | 3.940 | 1,485,369 | -0.25(-6.04%) |
Aug 01, 2011 | 4.260 | 4.260 | 4.176 | 4.193 | 1,409,793 | +0.02(+0.40%) |
Jul 29, 2011 | 4.125 | 4.248 | 4.041 | 4.176 | 1,721,124 | +0.00(+0.00%) |
Jul 28, 2011 | 4.142 | 4.218 | 4.066 | 4.176 | 1,295,772 | +0.00(+0.00%) |
Jul 27, 2011 | 4.319 | 4.361 | 4.151 | 4.176 | 2,095,490 | -0.18(-4.07%) |
Jul 26, 2011 | 4.353 | 4.412 | 4.343 | 4.353 | 1,078,669 | -0.02(-0.39%) |
Jul 25, 2011 | 4.345 | 4.412 | 4.311 | 4.370 | 738,674 | -0.04(-0.96%) |
Jul 22, 2011 | 4.412 | 4.429 | 4.387 | 4.412 | 522,193 | +0.03(+0.58%) |
Jul 21, 2011 | 4.370 | 4.446 | 4.336 | 4.387 | 1,052,824 | +0.04(+0.97%) |
Jul 20, 2011 | 4.395 | 4.404 | 4.345 | 4.345 | 520,074 | -0.06(-1.34%) |
Jul 19, 2011 | 4.345 | 4.421 | 4.328 | 4.404 | 897,500 | +0.08(+1.95%) |
Jul 18, 2011 | 4.404 | 4.412 | 4.294 | 4.319 | 1,542,598 | -0.10(-2.29%) |
Jul 15, 2011 | 4.412 | 4.513 | 4.370 | 4.421 | 1,661,761 | +0.05(+1.16%) |
Jul 14, 2011 | 4.480 | 4.564 | 4.345 | 4.370 | 893,840 | -0.11(-2.45%) |
Jul 13, 2011 | 4.446 | 4.598 | 4.437 | 4.480 | 2,217,702 | +0.06(+1.34%) |
Jul 12, 2011 | 4.446 | 4.530 | 4.387 | 4.421 | 899,253 | -0.06(-1.32%) |
Jul 11, 2011 | 4.513 | 4.564 | 4.454 | 4.480 | 701,473 | -0.11(-2.39%) |
Jul 08, 2011 | 4.572 | 4.640 | 4.522 | 4.589 | 479,576 | -0.05(-1.09%) |
Jul 07, 2011 | 4.690 | 4.699 | 4.589 | 4.640 | 1,251,554 | +0.00(+0.00%) |
Jul 06, 2011 | 4.539 | 4.657 | 4.530 | 4.640 | 865,767 | +0.08(+1.85%) |
Jul 05, 2011 | 4.623 | 4.648 | 4.530 | 4.555 | 922,358 | -0.07(-1.46%) |
Jul 01, 2011 | 4.615 | 4.733 | 4.589 | 4.623 | 1,570,577 | +0.03(+0.74%) |
Jun 30, 2011 | 4.615 | 4.640 | 4.522 | 4.589 | 1,040,355 | -0.01(-0.18%) |
Jun 29, 2011 | 4.606 | 4.631 | 4.547 | 4.598 | 1,183,937 | +0.02(+0.37%) |
Jun 28, 2011 | 4.530 | 4.598 | 4.480 | 4.581 | 1,501,713 | +0.08(+1.69%) |
Jun 27, 2011 | 4.454 | 4.534 | 4.378 | 4.505 | 831,193 | +0.03(+0.75%) |
Jun 24, 2011 | 4.463 | 4.522 | 4.387 | 4.471 | 5,674,242 | +0.02(+0.38%) |
Jun 23, 2011 | 4.361 | 4.488 | 4.269 | 4.454 | 1,071,332 | +0.01(+0.19%) |
Jun 22, 2011 | 4.429 | 4.513 | 4.412 | 4.446 | 753,757 | +0.00(+0.00%) |
Jun 21, 2011 | 4.252 | 4.581 | 4.252 | 4.446 | 1,586,260 | +0.24(+5.61%) |
Jun 20, 2011 | 4.134 | 4.226 | 4.134 | 4.210 | 1,941,114 | -0.03(-0.80%) |
Jun 17, 2011 | 4.361 | 4.378 | 4.193 | 4.243 | 2,425,512 | -0.07(-1.57%) |
Jun 16, 2011 | 4.294 | 4.374 | 4.235 | 4.311 | 1,425,338 | +0.01(+0.20%) |
Jun 15, 2011 | 4.412 | 4.421 | 4.252 | 4.302 | 1,345,274 | -0.18(-3.95%) |
Jun 14, 2011 | 4.269 | 4.555 | 4.269 | 4.480 | 1,646,894 | +0.26(+6.20%) |
Jun 13, 2011 | 4.378 | 4.421 | 4.201 | 4.218 | 1,143,021 | -0.12(-2.72%) |
Jun 10, 2011 | 4.345 | 4.404 | 4.286 | 4.336 | 983,450 | -0.04(-0.96%) |
Jun 09, 2011 | 4.370 | 4.463 | 4.319 | 4.378 | 857,830 | +0.03(+0.78%) |
Jun 08, 2011 | 4.345 | 4.387 | 4.302 | 4.345 | 928,302 | +0.01(+0.19%) |
Jun 07, 2011 | 4.108 | 4.437 | 4.049 | 4.336 | 1,823,373 | +0.29(+7.08%) |
Jun 06, 2011 | 4.269 | 4.286 | 4.049 | 4.049 | 1,537,352 | -0.24(-5.51%) |
Jun 03, 2011 | 4.269 | 4.328 | 4.218 | 4.286 | 1,408,331 | -0.06(-1.36%) |
May 24, 2011 | 4.429 | 4.429 | 4.345 | 4.345 | 920,006 | -0.06(-1.34%) |
May 23, 2011 | 4.395 | 4.463 | 4.353 | 4.404 | 1,037,419 | -0.08(-1.88%) |
May 20, 2011 | 4.547 | 4.555 | 4.471 | 4.488 | 880,124 | -0.09(-2.03%) |
May 19, 2011 | 4.530 | 4.648 | 4.513 | 4.581 | 3,564,150 | +0.11(+2.45%) |
May 18, 2011 | 4.437 | 4.522 | 4.429 | 4.471 | 987,379 | +0.04(+0.95%) |
May 17, 2011 | 4.480 | 4.522 | 4.277 | 4.429 | 2,001,953 | -0.11(-2.42%) |
May 16, 2011 | 4.572 | 4.598 | 4.496 | 4.539 | 2,400,069 | -0.07(-1.47%) |
May 13, 2011 | 4.868 | 4.897 | 4.539 | 4.606 | 1,449,749 | -0.27(-5.54%) |
May 12, 2011 | 4.800 | 4.910 | 4.682 | 4.876 | 1,291,421 | +0.04(+0.87%) |
May 11, 2011 | 4.800 | 4.868 | 4.733 | 4.834 | 1,622,352 | +0.00(+0.00%) |
May 10, 2011 | 4.766 | 4.859 | 4.724 | 4.834 | 2,069,585 | +0.07(+1.42%) |
May 09, 2011 | 4.783 | 4.901 | 4.724 | 4.766 | 1,805,740 | -0.03(-0.70%) |
May 06, 2011 | 4.699 | 4.952 | 4.665 | 4.800 | 4,157,370 | +0.15(+3.27%) |
May 05, 2011 | 4.437 | 4.775 | 4.412 | 4.648 | 5,772,831 | +0.19(+4.16%) |
May 04, 2011 | 4.598 | 4.657 | 4.429 | 4.463 | 1,766,452 | -0.12(-2.58%) |
May 03, 2011 | 4.555 | 4.640 | 4.547 | 4.581 | 2,200,287 | +0.00(+0.00%) |
May 02, 2011 | 4.589 | 4.606 | 4.581 | 4.581 | 3,177,658 | -0.05(-1.09%) |
Apr 29, 2011 | 4.615 | 4.657 | 4.564 | 4.631 | 3,776,727 | +0.03(+0.55%) |
Apr 28, 2011 | 4.505 | 4.606 | 4.471 | 4.606 | 1,463,623 | +0.07(+1.49%) |
Apr 27, 2011 | 4.589 | 4.674 | 4.395 | 4.539 | 3,330,236 | +0.04(+0.94%) |
Apr 26, 2011 | 4.488 | 4.533 | 4.404 | 4.496 | 1,981,038 | +0.03(+0.76%) |
Apr 25, 2011 | 4.302 | 4.480 | 4.294 | 4.463 | 4,554,890 | +0.22(+5.17%) |
Apr 21, 2011 | 4.201 | 4.260 | 4.092 | 4.243 | 1,703,017 | +0.05(+1.21%) |
Apr 20, 2011 | 4.092 | 4.277 | 4.049 | 4.193 | 3,215,518 | +0.11(+2.69%) |
Apr 19, 2011 | 4.083 | 4.125 | 4.007 | 4.083 | 1,761,991 | +0.00(+0.00%) |
Apr 18, 2011 | 3.948 | 4.134 | 3.948 | 4.083 | 3,304,979 | +0.08(+1.89%) |
Apr 15, 2011 | 4.125 | 4.201 | 3.931 | 4.007 | 24,642,718 | -0.13(-3.26%) |
Apr 14, 2011 | 4.193 | 4.201 | 4.032 | 4.142 | 1,834,827 | -0.12(-2.77%) |
Apr 13, 2011 | 4.454 | 4.471 | 4.218 | 4.260 | 1,228,487 | -0.13(-3.07%) |
Apr 12, 2011 | 4.446 | 4.539 | 4.353 | 4.395 | 664,933 | -0.08(-1.88%) |
Apr 11, 2011 | 4.572 | 4.606 | 4.378 | 4.480 | 1,062,438 | -0.10(-2.21%) |
Apr 08, 2011 | 4.598 | 4.640 | 4.513 | 4.581 | 612,896 | +0.03(+0.56%) |
Apr 07, 2011 | 4.555 | 4.674 | 4.506 | 4.555 | 522,878 | +0.00(+0.00%) |
Apr 06, 2011 | 4.750 | 4.750 | 4.522 | 4.555 | 817,046 | -0.15(-3.23%) |
Apr 05, 2011 | 4.640 | 4.758 | 4.564 | 4.707 | 1,058,781 | +0.05(+1.09%) |
Apr 04, 2011 | 4.648 | 4.758 | 4.640 | 4.657 | 695,224 | +0.03(+0.73%) |
Apr 01, 2011 | 4.631 | 4.716 | 4.572 | 4.623 | 608,482 | +0.05(+1.11%) |
Mar 31, 2011 | 4.606 | 4.640 | 4.539 | 4.572 | 533,535 | -0.02(-0.37%) |
Mar 30, 2011 | 4.589 | 4.589 | 4.589 | 4.589 | 381,758 | +0.13(+2.84%) |
Mar 29, 2011 | 4.412 | 4.471 | 4.336 | 4.463 | 322,670 | +0.07(+1.54%) |
Mar 28, 2011 | 4.488 | 4.572 | 4.370 | 4.395 | 355,280 | -0.08(-1.70%) |
Mar 25, 2011 | 4.378 | 4.522 | 4.311 | 4.471 | 682,934 | +0.13(+2.91%) |
Mar 24, 2011 | 4.361 | 4.395 | 4.260 | 4.345 | 436,429 | +0.01(+0.19%) |
Mar 23, 2011 | 4.387 | 4.425 | 4.302 | 4.336 | 786,155 | -0.05(-1.15%) |
Mar 22, 2011 | 4.328 | 4.387 | 4.302 | 4.387 | 491,891 | +0.05(+1.17%) |
Mar 21, 2011 | 4.243 | 4.336 | 4.235 | 4.336 | 624,934 | +0.13(+3.01%) |
Mar 18, 2011 | 4.210 | 4.294 | 4.167 | 4.210 | 1,264,636 | +0.09(+2.25%) |
Mar 17, 2011 | 4.226 | 4.302 | 4.108 | 4.117 | 607,163 | +0.02(+0.41%) |
Mar 16, 2011 | 4.108 | 4.210 | 4.075 | 4.100 | 801,012 | -0.02(-0.41%) |
Mar 15, 2011 | 4.100 | 4.193 | 4.075 | 4.117 | 939,809 | -0.13(-2.98%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.176 | 4.243 | 597,841 | -0.16(-3.64%) |
Mar 11, 2011 | 4.412 | 4.505 | 4.336 | 4.404 | 500,915 | -0.07(-1.51%) |
Mar 10, 2011 | 4.555 | 4.589 | 4.421 | 4.471 | 804,103 | -0.18(-3.81%) |
Mar 09, 2011 | 4.581 | 4.682 | 4.513 | 4.648 | 933,571 | +0.07(+1.47%) |
Mar 08, 2011 | 4.471 | 4.640 | 4.404 | 4.581 | 769,568 | +0.12(+2.65%) |
Mar 07, 2011 | 4.496 | 4.589 | 4.298 | 4.463 | 1,122,607 | -0.02(-0.38%) |
Mar 04, 2011 | 4.421 | 4.488 | 4.353 | 4.480 | 1,237,820 | +0.08(+1.72%) |
Mar 03, 2011 | 4.328 | 4.421 | 4.328 | 4.404 | 774,773 | +0.14(+3.37%) |
Mar 02, 2011 | 4.286 | 4.328 | 4.218 | 4.260 | 587,366 | -0.04(-0.98%) |
Mar 01, 2011 | 4.454 | 4.454 | 4.269 | 4.302 | 938,619 | -0.08(-1.92%) |
Feb 28, 2011 | 4.319 | 4.505 | 4.319 | 4.387 | 749,934 | +0.13(+2.97%) |
Feb 25, 2011 | 4.066 | 4.321 | 4.066 | 4.260 | 1,154,753 | +0.21(+5.21%) |
Feb 24, 2011 | 4.243 | 4.243 | 3.982 | 4.049 | 1,630,622 | -0.15(-3.61%) |
Feb 23, 2011 | 4.218 | 4.269 | 4.134 | 4.201 | 740,734 | -0.02(-0.40%) |
Feb 22, 2011 | 4.378 | 4.404 | 4.218 | 4.218 | 539,370 | -0.22(-4.94%) |
Feb 18, 2011 | 4.378 | 4.446 | 4.294 | 4.437 | 520,398 | +0.09(+2.14%) |
Feb 17, 2011 | 4.235 | 4.387 | 4.193 | 4.345 | 773,232 | +0.10(+2.39%) |
Feb 16, 2011 | 4.201 | 4.252 | 4.117 | 4.243 | 1,232,858 | +0.05(+1.21%) |
Feb 15, 2011 | 4.159 | 4.201 | 4.151 | 4.193 | 444,418 | +0.02(+0.40%) |
Feb 14, 2011 | 4.201 | 4.201 | 4.142 | 4.176 | 278,174 | -0.03(-0.60%) |
Feb 11, 2011 | 4.075 | 4.201 | 4.075 | 4.201 | 183,999 | +0.11(+2.68%) |
Feb 10, 2011 | 4.100 | 4.176 | 4.049 | 4.092 | 284,227 | -0.05(-1.22%) |
Feb 09, 2011 | 4.108 | 4.167 | 4.041 | 4.142 | 259,505 | -0.03(-0.61%) |
Feb 08, 2011 | 4.201 | 4.201 | 4.041 | 4.167 | 402,200 | -0.03(-0.60%) |
Feb 07, 2011 | 4.142 | 4.218 | 4.134 | 4.193 | 486,150 | +0.03(+0.81%) |
Feb 04, 2011 | 4.226 | 4.252 | 4.117 | 4.159 | 439,532 | -0.06(-1.40%) |
Feb 03, 2011 | 4.201 | 4.239 | 4.108 | 4.218 | 342,382 | +0.03(+0.60%) |
Feb 02, 2011 | 4.125 | 4.260 | 4.075 | 4.193 | 937,640 | +0.06(+1.43%) |