Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.166 | 5.297 | 5.073 | 5.235 | 224,585 | +0.08(+1.63%) |
Oct 26, 2012 | 5.117 | 5.151 | 5.151 | 5.151 | 93,387 | +0.05(+0.98%) |
Oct 25, 2012 | 5.188 | 5.188 | 5.064 | 5.101 | 143,495 | -0.04(-0.79%) |
Oct 24, 2012 | 5.163 | 5.210 | 5.089 | 5.141 | 64,421 | +0.01(+0.12%) |
Oct 23, 2012 | 5.297 | 5.297 | 5.064 | 5.135 | 232,524 | +0.02(+0.49%) |
Oct 19, 2012 | 5.098 | 5.191 | 5.067 | 5.110 | 138,473 | +0.00(+0.00%) |
Oct 18, 2012 | 5.157 | 5.283 | 5.068 | 5.110 | 103,014 | -0.04(-0.73%) |
Oct 17, 2012 | 5.157 | 5.157 | 5.113 | 5.148 | 78,849 | +0.01(+0.12%) |
Oct 16, 2012 | 5.126 | 5.141 | 5.067 | 5.141 | 235,679 | +0.04(+0.79%) |
Oct 15, 2012 | 5.032 | 5.148 | 5.032 | 5.101 | 135,732 | +0.06(+1.24%) |
Oct 12, 2012 | 5.282 | 5.285 | 5.023 | 5.039 | 203,860 | -0.22(-4.26%) |
Oct 11, 2012 | 5.279 | 5.279 | 5.173 | 5.263 | 135,533 | +0.04(+0.78%) |
Oct 10, 2012 | 5.272 | 5.279 | 5.132 | 5.223 | 115,533 | -0.02(-0.30%) |
Oct 09, 2012 | 5.272 | 5.272 | 5.179 | 5.238 | 180,808 | -0.01(-0.24%) |
Oct 08, 2012 | 5.285 | 5.297 | 5.232 | 5.251 | 65,871 | -0.04(-0.71%) |
Oct 05, 2012 | 5.297 | 5.313 | 5.260 | 5.288 | 210,464 | +0.00(+0.00%) |
Oct 04, 2012 | 5.263 | 5.291 | 5.226 | 5.288 | 161,893 | +0.03(+0.59%) |
Oct 03, 2012 | 5.269 | 5.269 | 5.204 | 5.257 | 179,830 | +0.01(+0.18%) |
Oct 02, 2012 | 5.297 | 5.297 | 5.207 | 5.247 | 247,367 | -0.05(-0.88%) |
Oct 01, 2012 | 5.251 | 5.300 | 5.214 | 5.294 | 264,498 | +0.09(+1.74%) |
Sep 28, 2012 | 5.182 | 5.251 | 5.113 | 5.204 | 1,065,357 | +0.05(+0.91%) |
Sep 27, 2012 | 5.126 | 5.204 | 5.085 | 5.157 | 160,469 | +0.07(+1.29%) |
Sep 26, 2012 | 5.170 | 5.201 | 5.011 | 5.092 | 329,224 | -0.07(-1.33%) |
Sep 25, 2012 | 5.235 | 5.251 | 5.154 | 5.160 | 268,875 | -0.06(-1.13%) |
Sep 24, 2012 | 5.176 | 5.235 | 5.138 | 5.219 | 336,512 | +0.05(+0.96%) |
Sep 21, 2012 | 5.204 | 5.235 | 5.129 | 5.170 | 350,664 | +0.01(+0.18%) |
Sep 20, 2012 | 5.201 | 5.219 | 5.141 | 5.160 | 244,209 | -0.04(-0.78%) |
Sep 19, 2012 | 5.126 | 5.219 | 5.060 | 5.201 | 373,607 | +0.11(+2.08%) |
Sep 18, 2012 | 5.110 | 5.135 | 5.084 | 5.095 | 292,507 | -0.01(-0.12%) |
Sep 17, 2012 | 5.123 | 5.123 | 5.017 | 5.101 | 180,520 | +0.02(+0.43%) |
Sep 14, 2012 | 5.126 | 5.126 | 5.004 | 5.079 | 243,214 | -0.02(-0.43%) |
Sep 13, 2012 | 4.973 | 5.123 | 4.973 | 5.101 | 410,204 | +0.04(+0.74%) |
Sep 12, 2012 | 5.048 | 5.064 | 4.999 | 5.064 | 228,314 | +0.03(+0.68%) |
Sep 11, 2012 | 5.042 | 5.060 | 4.986 | 5.029 | 498,001 | +0.01(+0.12%) |
Sep 10, 2012 | 5.017 | 5.048 | 4.993 | 5.023 | 599,733 | +0.01(+0.12%) |
Sep 07, 2012 | 4.976 | 5.057 | 4.970 | 5.017 | 1,806,397 | -0.21(-4.05%) |
Sep 06, 2012 | 5.166 | 5.251 | 5.154 | 5.229 | 317,809 | +0.07(+1.45%) |
Sep 05, 2012 | 5.141 | 5.160 | 5.095 | 5.154 | 241,905 | +0.02(+0.36%) |
Sep 04, 2012 | 5.060 | 5.188 | 5.032 | 5.135 | 161,775 | +0.04(+0.79%) |
Aug 31, 2012 | 5.079 | 5.098 | 5.029 | 5.095 | 151,448 | +0.04(+0.86%) |
Aug 30, 2012 | 4.964 | 5.073 | 4.964 | 5.051 | 171,457 | +0.07(+1.31%) |
Aug 29, 2012 | 5.048 | 5.048 | 4.965 | 4.986 | 193,706 | -0.04(-0.87%) |
Aug 27, 2012 | 4.983 | 5.048 | 4.936 | 5.029 | 150,276 | +0.07(+1.45%) |
Aug 24, 2012 | 4.864 | 4.983 | 4.790 | 4.958 | 57,929 | +0.11(+2.32%) |
Aug 23, 2012 | 4.955 | 4.955 | 4.774 | 4.845 | 164,442 | -0.10(-2.08%) |
Aug 22, 2012 | 4.992 | 5.017 | 4.942 | 4.948 | 154,429 | +0.00(+0.06%) |
Aug 21, 2012 | 5.014 | 5.017 | 4.939 | 4.945 | 264,838 | -0.05(-1.06%) |
Aug 20, 2012 | 5.017 | 5.017 | 4.973 | 4.998 | 123,508 | -0.02(-0.37%) |
Aug 17, 2012 | 4.986 | 5.017 | 4.961 | 5.017 | 203,767 | +0.03(+0.63%) |
Aug 16, 2012 | 4.955 | 4.986 | 4.942 | 4.986 | 111,763 | +0.02(+0.38%) |
Aug 15, 2012 | 4.955 | 4.970 | 4.883 | 4.967 | 67,723 | -0.02(-0.31%) |
Aug 14, 2012 | 4.936 | 4.983 | 4.908 | 4.983 | 385,298 | +0.04(+0.88%) |
Aug 13, 2012 | 4.908 | 4.955 | 4.839 | 4.939 | 121,211 | +0.04(+0.83%) |
Aug 10, 2012 | 4.883 | 4.908 | 4.830 | 4.898 | 118,531 | +0.01(+0.13%) |
Aug 09, 2012 | 4.867 | 4.983 | 4.821 | 4.892 | 215,352 | +0.04(+0.90%) |
Aug 08, 2012 | 4.802 | 4.875 | 4.724 | 4.849 | 98,082 | +0.10(+2.03%) |
Aug 07, 2012 | 4.764 | 4.821 | 4.724 | 4.752 | 81,003 | +0.01(+0.26%) |
Aug 06, 2012 | 4.796 | 4.839 | 4.696 | 4.740 | 267,437 | -0.04(-0.78%) |
Aug 03, 2012 | 4.817 | 5.070 | 4.674 | 4.777 | 220,955 | +0.05(+1.12%) |
Aug 02, 2012 | 4.774 | 4.912 | 4.690 | 4.724 | 85,881 | -0.04(-0.79%) |
Aug 01, 2012 | 4.805 | 4.986 | 4.736 | 4.761 | 217,531 | +0.00(+0.00%) |
Jul 31, 2012 | 4.783 | 5.238 | 4.690 | 4.761 | 127,160 | -0.02(-0.36%) |
Jul 30, 2012 | 4.933 | 4.970 | 4.711 | 4.778 | 162,632 | -0.13(-2.63%) |
Jul 27, 2012 | 4.908 | 4.933 | 4.755 | 4.908 | 297,918 | +0.03(+0.64%) |
Jul 26, 2012 | 4.808 | 4.914 | 4.761 | 4.877 | 388,921 | +0.08(+1.69%) |
Jul 25, 2012 | 4.764 | 4.808 | 4.707 | 4.796 | 109,022 | +0.07(+1.52%) |
Jul 24, 2012 | 4.668 | 4.783 | 4.621 | 4.724 | 147,696 | +0.08(+1.81%) |
Jul 23, 2012 | 4.615 | 4.797 | 4.518 | 4.640 | 79,132 | -0.03(-0.67%) |
Jul 20, 2012 | 4.599 | 4.718 | 4.599 | 4.671 | 115,983 | +0.01(+0.13%) |
Jul 19, 2012 | 4.705 | 4.720 | 4.665 | 4.665 | 83,557 | -0.02(-0.53%) |
Jul 18, 2012 | 4.655 | 4.702 | 4.655 | 4.690 | 110,168 | +0.02(+0.33%) |
Jul 17, 2012 | 4.711 | 4.729 | 4.655 | 4.674 | 142,651 | -0.03(-0.66%) |
Jul 16, 2012 | 4.736 | 4.799 | 4.683 | 4.705 | 140,414 | -0.04(-0.92%) |
Jul 13, 2012 | 4.697 | 4.768 | 4.697 | 4.749 | 85,226 | +0.05(+0.99%) |
Jul 12, 2012 | 4.643 | 4.702 | 4.643 | 4.702 | 68,166 | +0.02(+0.33%) |
Jul 11, 2012 | 4.752 | 4.752 | 4.630 | 4.687 | 199,518 | -0.07(-1.51%) |
Jul 10, 2012 | 4.752 | 4.758 | 4.718 | 4.758 | 106,131 | +0.02(+0.46%) |
Jul 09, 2012 | 4.718 | 4.736 | 4.696 | 4.736 | 55,246 | +0.04(+0.86%) |
Jul 06, 2012 | 4.649 | 4.711 | 4.615 | 4.696 | 44,845 | +0.02(+0.33%) |
Jul 05, 2012 | 4.736 | 4.752 | 4.677 | 4.680 | 90,605 | -0.06(-1.25%) |
Jul 03, 2012 | 4.758 | 4.758 | 4.652 | 4.740 | 106,644 | -0.00(-0.07%) |
Jul 02, 2012 | 4.758 | 4.758 | 4.652 | 4.743 | 258,018 | +0.02(+0.33%) |
Jun 29, 2012 | 4.671 | 4.764 | 4.577 | 4.727 | 312,282 | +0.07(+1.40%) |
Jun 28, 2012 | 4.584 | 4.690 | 4.584 | 4.662 | 203,562 | +0.04(+0.81%) |
Jun 27, 2012 | 4.559 | 4.662 | 4.506 | 4.624 | 199,858 | +0.13(+2.91%) |
Jun 26, 2012 | 4.518 | 4.562 | 4.478 | 4.493 | 122,712 | -0.03(-0.69%) |
Jun 25, 2012 | 4.537 | 4.581 | 4.481 | 4.525 | 287,472 | -0.04(-0.89%) |
Jun 22, 2012 | 4.543 | 4.565 | 4.518 | 4.565 | 2,276,880 | +0.06(+1.31%) |
Jun 21, 2012 | 4.503 | 4.553 | 4.481 | 4.506 | 187,018 | -0.01(-0.28%) |
Jun 20, 2012 | 4.506 | 4.521 | 4.447 | 4.518 | 114,577 | -0.01(-0.14%) |
Jun 19, 2012 | 4.520 | 4.537 | 4.472 | 4.525 | 132,613 | +0.02(+0.55%) |
Jun 18, 2012 | 4.543 | 4.562 | 4.475 | 4.500 | 177,702 | -0.06(-1.23%) |
Jun 15, 2012 | 4.503 | 4.571 | 4.481 | 4.556 | 162,500 | +0.05(+1.11%) |
Jun 14, 2012 | 4.478 | 4.546 | 4.473 | 4.506 | 295,922 | +0.02(+0.49%) |
Jun 13, 2012 | 4.478 | 4.556 | 4.468 | 4.484 | 148,396 | -0.02(-0.42%) |
Jun 12, 2012 | 4.462 | 4.518 | 4.440 | 4.503 | 138,643 | +0.07(+1.69%) |
Jun 11, 2012 | 4.437 | 4.500 | 4.403 | 4.428 | 282,578 | -0.05(-1.18%) |
Jun 08, 2012 | 4.512 | 4.568 | 4.443 | 4.481 | 119,176 | -0.03(-0.76%) |
Jun 07, 2012 | 4.462 | 4.581 | 4.406 | 4.515 | 168,633 | +0.08(+1.83%) |
Jun 06, 2012 | 4.316 | 4.472 | 4.300 | 4.434 | 108,958 | +0.16(+3.79%) |
Jun 05, 2012 | 4.228 | 4.300 | 4.210 | 4.272 | 171,579 | +0.05(+1.11%) |
Jun 04, 2012 | 4.269 | 4.272 | 4.207 | 4.225 | 88,127 | -0.04(-1.02%) |
Jun 01, 2012 | 4.228 | 4.285 | 4.225 | 4.269 | 73,326 | -0.02(-0.36%) |
May 31, 2012 | 4.250 | 4.288 | 4.223 | 4.285 | 179,868 | +0.03(+0.73%) |
May 30, 2012 | 4.257 | 4.285 | 4.238 | 4.253 | 99,163 | -0.03(-0.73%) |
May 29, 2012 | 4.288 | 4.288 | 4.225 | 4.285 | 91,725 | +0.03(+0.81%) |
May 25, 2012 | 4.266 | 4.267 | 4.219 | 4.250 | 62,508 | +0.00(+0.07%) |
May 24, 2012 | 4.285 | 4.285 | 4.210 | 4.247 | 86,497 | -0.02(-0.44%) |
May 23, 2012 | 4.207 | 4.285 | 4.207 | 4.266 | 107,251 | +0.05(+1.18%) |
May 22, 2012 | 4.278 | 4.285 | 4.207 | 4.216 | 116,731 | -0.06(-1.38%) |
May 21, 2012 | 4.178 | 4.285 | 4.163 | 4.275 | 125,854 | +0.16(+3.78%) |
May 18, 2012 | 4.216 | 4.252 | 4.094 | 4.119 | 170,507 | -0.12(-2.72%) |
May 17, 2012 | 4.228 | 4.285 | 4.207 | 4.235 | 179,502 | -0.00(-0.07%) |
May 16, 2012 | 4.247 | 4.285 | 4.213 | 4.238 | 188,215 | +0.01(+0.22%) |
May 15, 2012 | 4.207 | 4.285 | 4.207 | 4.228 | 178,350 | +0.02(+0.52%) |
May 14, 2012 | 4.207 | 4.250 | 4.207 | 4.207 | 100,145 | -0.02(-0.37%) |
May 11, 2012 | 4.210 | 4.391 | 4.210 | 4.222 | 105,354 | -0.01(-0.29%) |
May 10, 2012 | 4.263 | 4.300 | 4.219 | 4.235 | 104,337 | -0.01(-0.15%) |
May 09, 2012 | 4.288 | 4.289 | 4.238 | 4.241 | 65,656 | -0.08(-1.87%) |
May 08, 2012 | 4.253 | 4.362 | 4.244 | 4.322 | 136,656 | +0.06(+1.46%) |
May 07, 2012 | 4.179 | 4.284 | 4.179 | 4.260 | 96,721 | +0.05(+1.11%) |
May 04, 2012 | 4.253 | 4.278 | 4.179 | 4.213 | 112,690 | +0.01(+0.22%) |
May 03, 2012 | 4.263 | 4.291 | 4.204 | 4.204 | 90,961 | -0.02(-0.37%) |
May 02, 2012 | 4.194 | 4.244 | 4.179 | 4.219 | 63,991 | +0.02(+0.45%) |
May 01, 2012 | 4.213 | 4.309 | 4.197 | 4.200 | 122,735 | -0.02(-0.59%) |
Apr 30, 2012 | 4.319 | 4.375 | 4.222 | 4.225 | 73,596 | -0.12(-2.87%) |
Apr 27, 2012 | 4.322 | 4.397 | 4.225 | 4.350 | 173,039 | +0.06(+1.45%) |
Apr 26, 2012 | 4.281 | 4.356 | 4.249 | 4.288 | 170,369 | +0.04(+1.03%) |
Apr 25, 2012 | 4.272 | 4.272 | 4.210 | 4.244 | 82,566 | -0.01(-0.22%) |
Apr 24, 2012 | 4.210 | 4.257 | 4.166 | 4.253 | 66,478 | +0.09(+2.09%) |
Apr 23, 2012 | 4.147 | 4.210 | 4.144 | 4.166 | 39,428 | -0.04(-0.96%) |
Apr 20, 2012 | 4.244 | 4.250 | 4.191 | 4.207 | 52,627 | +0.02(+0.52%) |
Apr 19, 2012 | 4.157 | 4.228 | 4.144 | 4.185 | 63,201 | -0.02(-0.44%) |
Apr 18, 2012 | 4.185 | 4.262 | 4.184 | 4.204 | 19,428 | -0.01(-0.15%) |
Apr 17, 2012 | 4.250 | 4.250 | 4.179 | 4.210 | 37,188 | -0.01(-0.15%) |
Apr 16, 2012 | 4.244 | 4.244 | 4.182 | 4.216 | 27,801 | +0.05(+1.23%) |
Apr 13, 2012 | 4.306 | 4.306 | 4.163 | 4.165 | 32,056 | -0.14(-3.29%) |
Apr 12, 2012 | 4.241 | 4.347 | 4.241 | 4.306 | 43,641 | +0.05(+1.17%) |
Apr 11, 2012 | 4.241 | 4.291 | 4.172 | 4.257 | 79,873 | +0.07(+1.56%) |
Apr 10, 2012 | 4.238 | 4.266 | 4.191 | 4.191 | 108,932 | -0.07(-1.68%) |
Apr 09, 2012 | 4.207 | 4.263 | 4.166 | 4.263 | 56,873 | +0.05(+1.18%) |
Apr 05, 2012 | 4.185 | 4.269 | 4.166 | 4.213 | 92,013 | +0.01(+0.15%) |
Apr 04, 2012 | 4.272 | 4.272 | 4.172 | 4.207 | 52,142 | -0.07(-1.60%) |
Apr 03, 2012 | 4.278 | 4.338 | 4.225 | 4.275 | 66,333 | -0.07(-1.58%) |
Apr 02, 2012 | 4.340 | 4.359 | 4.225 | 4.344 | 38,827 | -0.02(-0.50%) |
Mar 30, 2012 | 4.204 | 4.453 | 4.197 | 4.366 | 191,213 | +0.13(+3.17%) |
Mar 29, 2012 | 4.334 | 4.334 | 4.188 | 4.232 | 100,261 | -0.11(-2.51%) |
Mar 28, 2012 | 4.241 | 4.362 | 4.200 | 4.341 | 233,259 | +0.14(+3.42%) |
Mar 27, 2012 | 4.238 | 4.250 | 4.185 | 4.197 | 67,598 | -0.02(-0.52%) |
Mar 26, 2012 | 4.082 | 4.228 | 4.076 | 4.219 | 68,490 | +0.14(+3.52%) |
Mar 23, 2012 | 4.126 | 4.126 | 4.057 | 4.076 | 68,849 | -0.03(-0.76%) |
Mar 22, 2012 | 4.119 | 4.159 | 4.079 | 4.107 | 65,650 | -0.02(-0.60%) |
Mar 21, 2012 | 4.066 | 4.160 | 4.066 | 4.132 | 81,324 | +0.08(+2.08%) |
Mar 20, 2012 | 4.250 | 4.253 | 4.038 | 4.048 | 483,483 | -0.22(-5.18%) |
Mar 19, 2012 | 4.222 | 4.278 | 4.222 | 4.269 | 152,564 | +0.06(+1.41%) |
Mar 16, 2012 | 4.204 | 4.316 | 4.191 | 4.210 | 75,521 | -0.00(-0.07%) |
Mar 15, 2012 | 4.313 | 4.313 | 4.129 | 4.213 | 182,506 | -0.07(-1.74%) |
Mar 14, 2012 | 4.353 | 4.353 | 4.269 | 4.288 | 109,285 | -0.04(-0.94%) |
Mar 13, 2012 | 4.353 | 4.353 | 4.269 | 4.328 | 122,985 | +0.04(+0.94%) |
Mar 12, 2012 | 4.285 | 4.341 | 4.243 | 4.288 | 116,512 | -0.06(-1.29%) |
Mar 09, 2012 | 4.297 | 4.493 | 4.285 | 4.344 | 155,167 | +0.06(+1.46%) |
Mar 08, 2012 | 4.300 | 4.394 | 4.238 | 4.281 | 93,063 | -0.00(-0.07%) |
Mar 07, 2012 | 4.247 | 4.338 | 4.222 | 4.285 | 129,692 | +0.08(+1.85%) |
Mar 06, 2012 | 4.225 | 4.230 | 4.169 | 4.207 | 262,928 | -0.16(-3.57%) |
Mar 05, 2012 | 4.338 | 4.425 | 4.334 | 4.362 | 64,382 | +0.03(+0.72%) |
Mar 02, 2012 | 4.415 | 4.425 | 4.331 | 4.331 | 130,424 | -0.07(-1.63%) |
Mar 01, 2012 | 4.415 | 4.446 | 4.316 | 4.403 | 76,449 | -0.02(-0.42%) |
Feb 29, 2012 | 4.453 | 4.500 | 4.316 | 4.422 | 233,368 | -0.02(-0.35%) |
Feb 28, 2012 | 4.431 | 4.450 | 4.378 | 4.437 | 54,344 | +0.02(+0.42%) |
Feb 27, 2012 | 4.409 | 4.431 | 4.375 | 4.419 | 52,373 | -0.02(-0.56%) |
Feb 24, 2012 | 4.465 | 4.512 | 4.425 | 4.443 | 43,478 | -0.04(-0.83%) |
Feb 23, 2012 | 4.440 | 4.493 | 4.394 | 4.481 | 102,193 | +0.07(+1.48%) |
Feb 22, 2012 | 4.434 | 4.512 | 4.372 | 4.415 | 62,646 | -0.01(-0.28%) |
Feb 21, 2012 | 4.465 | 4.509 | 4.353 | 4.428 | 100,380 | +0.00(+0.07%) |
Feb 17, 2012 | 4.344 | 4.506 | 4.344 | 4.425 | 193,844 | +0.08(+1.86%) |
Feb 16, 2012 | 4.275 | 4.409 | 4.241 | 4.344 | 80,390 | +0.09(+2.20%) |
Feb 15, 2012 | 4.306 | 4.440 | 4.241 | 4.250 | 95,223 | -0.05(-1.09%) |
Feb 14, 2012 | 4.406 | 4.437 | 4.238 | 4.297 | 57,354 | -0.16(-3.50%) |
Feb 13, 2012 | 4.260 | 4.465 | 4.230 | 4.453 | 91,641 | +0.24(+5.62%) |
Feb 10, 2012 | 4.210 | 4.278 | 4.210 | 4.216 | 35,272 | -0.01(-0.29%) |
Feb 09, 2012 | 4.241 | 4.285 | 4.222 | 4.228 | 53,384 | +0.00(+0.00%) |
Feb 08, 2012 | 4.350 | 4.350 | 4.210 | 4.228 | 108,951 | -0.07(-1.60%) |
Feb 07, 2012 | 4.272 | 4.338 | 4.210 | 4.297 | 77,678 | +0.02(+0.58%) |
Feb 06, 2012 | 4.272 | 4.285 | 4.238 | 4.272 | 30,667 | -0.02(-0.58%) |
Feb 03, 2012 | 4.253 | 4.309 | 4.191 | 4.297 | 59,315 | +0.13(+3.06%) |
Feb 02, 2012 | 4.253 | 4.253 | 4.160 | 4.169 | 40,913 | -0.06(-1.33%) |
Feb 01, 2012 | 4.241 | 4.269 | 4.207 | 4.225 | 122,607 | -0.03(-0.80%) |
Jan 31, 2012 | 4.104 | 4.350 | 4.104 | 4.260 | 167,217 | +0.08(+1.94%) |
Jan 30, 2012 | 4.151 | 4.344 | 4.129 | 4.179 | 73,557 | +0.07(+1.59%) |
Jan 27, 2012 | 4.362 | 4.362 | 4.113 | 4.113 | 150,690 | -0.26(-5.92%) |
Jan 26, 2012 | 4.319 | 4.372 | 4.211 | 4.372 | 77,809 | +0.01(+0.21%) |
Jan 25, 2012 | 4.515 | 4.515 | 4.216 | 4.362 | 117,350 | +0.02(+0.50%) |
Jan 24, 2012 | 4.406 | 4.512 | 4.176 | 4.341 | 140,430 | -0.04(-0.92%) |
Jan 23, 2012 | 4.281 | 4.390 | 4.220 | 4.381 | 88,618 | -0.00(-0.07%) |
Jan 20, 2012 | 4.216 | 4.384 | 4.176 | 4.384 | 145,350 | +0.17(+3.99%) |
Jan 19, 2012 | 4.216 | 4.281 | 4.207 | 4.216 | 119,898 | -0.01(-0.22%) |
Jan 18, 2012 | 4.154 | 4.228 | 4.116 | 4.225 | 46,359 | +0.05(+1.12%) |
Jan 17, 2012 | 4.207 | 4.207 | 4.116 | 4.179 | 38,439 | +0.02(+0.60%) |
Jan 13, 2012 | 4.119 | 4.210 | 4.026 | 4.154 | 46,812 | -0.02(-0.60%) |
Jan 12, 2012 | 4.169 | 4.179 | 4.082 | 4.179 | 38,237 | -0.02(-0.59%) |
Jan 11, 2012 | 4.163 | 4.219 | 3.976 | 4.204 | 138,858 | -0.02(-0.52%) |
Jan 10, 2012 | 4.225 | 4.238 | 4.141 | 4.225 | 152,927 | +0.00(+0.00%) |
Jan 09, 2012 | 4.197 | 4.306 | 4.070 | 4.225 | 107,026 | +0.02(+0.52%) |
Jan 06, 2012 | 4.144 | 4.204 | 4.144 | 4.204 | 37,435 | +0.07(+1.66%) |
Jan 05, 2012 | 4.038 | 4.144 | 3.989 | 4.135 | 53,654 | +0.10(+2.55%) |
Jan 04, 2012 | 4.004 | 4.126 | 3.964 | 4.032 | 51,481 | -0.01(-0.23%) |
Dec 30, 2011 | 3.942 | 4.042 | 3.898 | 4.042 | 113,579 | +0.10(+2.61%) |
Dec 29, 2011 | 4.020 | 4.020 | 3.870 | 3.939 | 79,985 | -0.05(-1.17%) |
Dec 28, 2011 | 4.082 | 4.082 | 3.942 | 3.985 | 114,673 | -0.14(-3.47%) |
Dec 27, 2011 | 4.051 | 4.138 | 3.936 | 4.129 | 56,388 | +0.07(+1.61%) |
Dec 23, 2011 | 4.157 | 4.200 | 4.004 | 4.063 | 45,695 | -0.14(-3.26%) |
Dec 21, 2011 | 4.129 | 4.309 | 3.982 | 4.200 | 173,787 | +0.04(+0.97%) |
Dec 20, 2011 | 4.004 | 4.160 | 3.814 | 4.160 | 247,043 | +0.34(+8.80%) |
Dec 19, 2011 | 4.045 | 4.116 | 3.823 | 3.823 | 79,533 | -0.22(-5.54%) |
Dec 16, 2011 | 4.051 | 4.207 | 3.957 | 4.048 | 335,331 | -0.00(-0.08%) |
Dec 15, 2011 | 4.094 | 4.094 | 3.823 | 4.051 | 107,151 | +0.00(+0.08%) |
Dec 14, 2011 | 3.901 | 4.051 | 3.823 | 4.048 | 77,091 | +0.13(+3.34%) |
Dec 13, 2011 | 3.932 | 4.051 | 3.848 | 3.917 | 98,804 | -0.08(-1.95%) |
Dec 12, 2011 | 4.017 | 4.094 | 3.876 | 3.995 | 75,252 | -0.02(-0.62%) |
Dec 09, 2011 | 3.805 | 4.057 | 3.745 | 4.020 | 112,777 | +0.23(+6.00%) |
Dec 08, 2011 | 3.876 | 3.954 | 3.789 | 3.792 | 84,960 | -0.09(-2.41%) |
Dec 07, 2011 | 3.798 | 3.886 | 3.745 | 3.886 | 79,395 | +0.09(+2.30%) |
Dec 06, 2011 | 3.786 | 3.817 | 3.739 | 3.798 | 66,051 | -0.05(-1.38%) |
Dec 05, 2011 | 3.883 | 3.883 | 3.783 | 3.851 | 65,120 | -0.01(-0.24%) |
Dec 02, 2011 | 3.817 | 3.865 | 3.786 | 3.861 | 32,794 | +0.02(+0.65%) |
Dec 01, 2011 | 3.876 | 3.892 | 3.774 | 3.836 | 57,569 | -0.06(-1.52%) |
Nov 30, 2011 | 3.876 | 3.911 | 3.749 | 3.895 | 196,935 | +0.14(+3.73%) |
Nov 29, 2011 | 3.836 | 3.836 | 3.696 | 3.755 | 32,566 | -0.08(-2.03%) |
Nov 28, 2011 | 3.839 | 3.839 | 3.749 | 3.833 | 36,835 | +0.08(+2.16%) |
Nov 25, 2011 | 3.739 | 3.836 | 3.739 | 3.752 | 14,996 | +0.01(+0.33%) |
Nov 23, 2011 | 3.727 | 3.879 | 3.727 | 3.739 | 38,632 | -0.00(-0.08%) |
Nov 22, 2011 | 3.739 | 3.777 | 3.711 | 3.742 | 42,419 | -0.00(-0.08%) |
Nov 21, 2011 | 3.739 | 3.817 | 3.699 | 3.745 | 60,916 | -0.02(-0.41%) |
Nov 18, 2011 | 3.795 | 3.939 | 3.746 | 3.761 | 103,409 | -0.01(-0.33%) |
Nov 17, 2011 | 3.805 | 3.858 | 3.755 | 3.774 | 36,851 | -0.03(-0.82%) |
Nov 16, 2011 | 3.752 | 3.889 | 3.752 | 3.805 | 47,431 | -0.01(-0.16%) |
Nov 15, 2011 | 3.858 | 3.889 | 3.755 | 3.811 | 68,471 | +0.01(+0.25%) |
Nov 14, 2011 | 3.954 | 3.970 | 3.745 | 3.802 | 60,515 | -0.23(-5.65%) |
Nov 11, 2011 | 3.798 | 4.029 | 3.798 | 4.029 | 86,384 | +0.20(+5.29%) |
Nov 10, 2011 | 3.736 | 3.939 | 3.696 | 3.827 | 46,494 | +0.11(+3.02%) |
Nov 09, 2011 | 3.848 | 3.864 | 3.708 | 3.714 | 94,905 | -0.22(-5.47%) |
Nov 08, 2011 | 3.786 | 3.936 | 3.786 | 3.929 | 38,895 | +0.10(+2.69%) |
Nov 07, 2011 | 3.774 | 3.839 | 3.724 | 3.827 | 78,846 | +0.09(+2.33%) |
Nov 04, 2011 | 3.870 | 3.892 | 3.724 | 3.739 | 54,309 | -0.25(-6.25%) |
Nov 03, 2011 | 3.861 | 4.051 | 3.861 | 3.989 | 58,051 | +0.05(+1.27%) |
Nov 02, 2011 | 3.942 | 3.995 | 3.855 | 3.939 | 21,610 | +0.11(+2.85%) |