Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.537 | 3.560 | 3.441 | 3.462 | 11,175,440 | -0.05(-1.54%) |
Feb 28, 2012 | 3.478 | 3.527 | 3.457 | 3.516 | 6,701,982 | +0.02(+0.48%) |
Feb 27, 2012 | 3.457 | 3.507 | 3.432 | 3.499 | 6,964,055 | -0.02(-0.47%) |
Feb 24, 2012 | 3.487 | 3.535 | 3.474 | 3.516 | 6,329,299 | -0.01(-0.24%) |
Feb 23, 2012 | 3.470 | 3.545 | 3.445 | 3.524 | 7,709,852 | +0.02(+0.48%) |
Feb 22, 2012 | 3.549 | 3.549 | 3.491 | 3.507 | 7,040,588 | -0.06(-1.75%) |
Feb 21, 2012 | 3.595 | 3.622 | 3.562 | 3.570 | 14,199,797 | +0.04(+1.18%) |
Feb 17, 2012 | 3.553 | 3.553 | 3.495 | 3.528 | 9,168,266 | +0.05(+1.32%) |
Feb 16, 2012 | 3.395 | 3.495 | 3.382 | 3.482 | 18,058,924 | -0.01(-0.36%) |
Feb 15, 2012 | 3.528 | 3.537 | 3.460 | 3.495 | 10,901,875 | -0.04(-1.18%) |
Feb 14, 2012 | 3.553 | 3.562 | 3.470 | 3.537 | 9,039,198 | -0.03(-0.82%) |
Feb 13, 2012 | 3.612 | 3.616 | 3.562 | 3.566 | 4,318,430 | +0.00(+0.12%) |
Feb 10, 2012 | 3.553 | 3.587 | 3.533 | 3.562 | 8,151,385 | -0.09(-2.51%) |
Feb 09, 2012 | 3.662 | 3.691 | 3.641 | 3.653 | 14,576,937 | +0.00(+0.11%) |
Feb 08, 2012 | 3.628 | 3.658 | 3.591 | 3.649 | 12,186,636 | +0.07(+1.86%) |
Feb 07, 2012 | 3.541 | 3.620 | 3.524 | 3.583 | 15,036,991 | +0.05(+1.54%) |
Feb 06, 2012 | 3.499 | 3.548 | 3.491 | 3.528 | 8,479,089 | +0.02(+0.48%) |
Feb 03, 2012 | 3.466 | 3.524 | 3.453 | 3.512 | 16,476,880 | +0.07(+1.94%) |
Feb 02, 2012 | 3.424 | 3.470 | 3.412 | 3.445 | 10,320,652 | +0.08(+2.23%) |
Feb 01, 2012 | 3.391 | 3.420 | 3.366 | 3.370 | 11,819,468 | +0.08(+2.54%) |
Jan 31, 2012 | 3.316 | 3.320 | 3.245 | 3.286 | 10,533,859 | -0.00(-0.13%) |
Jan 30, 2012 | 3.266 | 3.320 | 3.249 | 3.291 | 15,832,407 | -0.11(-3.19%) |
Jan 27, 2012 | 3.349 | 3.428 | 3.345 | 3.399 | 10,812,816 | +0.02(+0.62%) |
Jan 26, 2012 | 3.412 | 3.412 | 3.357 | 3.378 | 15,685,296 | +0.05(+1.63%) |
Jan 25, 2012 | 3.245 | 3.345 | 3.229 | 3.324 | 15,847,098 | +0.03(+1.01%) |
Jan 24, 2012 | 3.216 | 3.303 | 3.199 | 3.291 | 12,074,398 | +0.03(+0.90%) |
Jan 23, 2012 | 3.266 | 3.307 | 3.216 | 3.261 | 13,795,390 | +0.03(+0.90%) |
Jan 20, 2012 | 3.165 | 3.245 | 3.165 | 3.232 | 10,363,037 | +0.03(+1.04%) |
Jan 19, 2012 | 3.145 | 3.232 | 3.120 | 3.199 | 23,530,524 | +0.16(+5.36%) |
Jan 18, 2012 | 3.015 | 3.045 | 2.992 | 3.036 | 12,083,017 | +0.02(+0.69%) |
Jan 17, 2012 | 2.999 | 3.040 | 2.990 | 3.015 | 7,822,754 | +0.02(+0.70%) |
Jan 13, 2012 | 2.990 | 3.011 | 2.932 | 2.994 | 7,079,419 | -0.02(-0.55%) |
Jan 12, 2012 | 3.036 | 3.045 | 2.969 | 3.011 | 9,408,296 | +0.03(+1.12%) |
Jan 11, 2012 | 2.974 | 2.994 | 2.932 | 2.978 | 7,181,611 | +0.01(+0.23%) |
Jan 10, 2012 | 2.947 | 2.987 | 2.943 | 2.971 | 9,538,692 | +0.13(+4.45%) |
Jan 09, 2012 | 2.873 | 2.885 | 2.804 | 2.845 | 16,364,901 | +0.02(+0.87%) |
Jan 06, 2012 | 2.869 | 2.881 | 2.787 | 2.820 | 57,212,452 | -0.09(-3.22%) |
Jan 05, 2012 | 2.906 | 2.934 | 2.857 | 2.914 | 18,147,412 | -0.16(-5.31%) |
Jan 04, 2012 | 3.032 | 3.077 | 3.016 | 3.077 | 6,792,778 | +0.01(+0.27%) |
Dec 30, 2011 | 3.053 | 3.085 | 3.053 | 3.069 | 5,563,883 | +0.02(+0.53%) |
Dec 29, 2011 | 2.959 | 3.061 | 2.959 | 3.053 | 6,964,709 | +0.06(+2.05%) |
Dec 28, 2011 | 3.057 | 3.065 | 2.975 | 2.991 | 4,230,011 | -0.07(-2.40%) |
Dec 27, 2011 | 3.073 | 3.089 | 3.057 | 3.065 | 17,687,128 | -0.02(-0.79%) |
Dec 23, 2011 | 3.098 | 3.106 | 3.073 | 3.089 | 5,293,729 | +0.04(+1.47%) |
Dec 21, 2011 | 3.028 | 3.049 | 2.971 | 3.045 | 9,480,456 | -0.04(-1.45%) |
Dec 20, 2011 | 3.045 | 3.094 | 3.040 | 3.089 | 13,480,483 | +0.17(+5.87%) |
Dec 19, 2011 | 2.996 | 3.016 | 2.918 | 2.918 | 7,327,597 | -0.00(-0.14%) |
Dec 16, 2011 | 2.926 | 2.983 | 2.902 | 2.922 | 9,997,407 | -0.00(-0.14%) |
Dec 15, 2011 | 2.983 | 2.991 | 2.922 | 2.926 | 4,552,341 | +0.02(+0.84%) |
Dec 14, 2011 | 2.930 | 2.955 | 2.881 | 2.902 | 8,397,471 | -0.05(-1.66%) |
Dec 13, 2011 | 3.032 | 3.077 | 2.918 | 2.951 | 10,984,547 | -0.15(-4.74%) |
Dec 12, 2011 | 3.106 | 3.118 | 3.036 | 3.098 | 10,604,018 | -0.13(-4.05%) |
Dec 09, 2011 | 3.200 | 3.264 | 3.187 | 3.228 | 8,319,615 | +0.10(+3.26%) |
Dec 08, 2011 | 3.228 | 3.244 | 3.110 | 3.126 | 10,227,614 | -0.12(-3.77%) |
Dec 07, 2011 | 3.163 | 3.269 | 3.130 | 3.249 | 10,026,404 | +0.00(+0.00%) |
Dec 06, 2011 | 3.220 | 3.265 | 3.208 | 3.249 | 7,392,275 | +0.05(+1.53%) |
Dec 05, 2011 | 3.253 | 3.269 | 3.167 | 3.200 | 15,582,782 | +0.11(+3.57%) |
Dec 02, 2011 | 3.175 | 3.187 | 3.065 | 3.089 | 44,184,412 | +0.04(+1.34%) |
Dec 01, 2011 | 3.049 | 3.081 | 3.024 | 3.049 | 24,038,260 | -0.00(-0.13%) |
Nov 30, 2011 | 3.069 | 3.085 | 3.022 | 3.053 | 47,792,860 | +0.13(+4.47%) |
Nov 29, 2011 | 2.955 | 2.971 | 2.902 | 2.922 | 17,281,988 | -0.02(-0.83%) |
Nov 28, 2011 | 2.983 | 2.991 | 2.926 | 2.947 | 11,804,702 | +0.17(+6.18%) |
Nov 25, 2011 | 2.775 | 2.820 | 2.763 | 2.775 | 5,318,259 | -0.02(-0.73%) |
Nov 23, 2011 | 2.849 | 2.857 | 2.767 | 2.796 | 14,691,326 | -0.09(-3.25%) |
Nov 22, 2011 | 2.914 | 2.922 | 2.857 | 2.889 | 54,356,436 | -0.08(-2.75%) |
Nov 21, 2011 | 2.991 | 3.000 | 2.947 | 2.971 | 8,925,498 | -0.07(-2.28%) |
Nov 18, 2011 | 3.069 | 3.094 | 3.024 | 3.040 | 7,129,766 | +0.04(+1.50%) |
Nov 17, 2011 | 3.049 | 3.061 | 2.963 | 2.996 | 9,207,864 | -0.02(-0.81%) |
Nov 16, 2011 | 3.053 | 3.102 | 3.020 | 3.020 | 10,514,347 | -0.07(-2.12%) |
Nov 15, 2011 | 3.053 | 3.102 | 3.020 | 3.085 | 9,664,156 | -0.02(-0.66%) |
Nov 14, 2011 | 3.142 | 3.151 | 3.085 | 3.106 | 8,428,896 | -0.13(-3.91%) |
Nov 11, 2011 | 3.191 | 3.259 | 3.187 | 3.232 | 10,648,194 | +0.12(+3.80%) |
Nov 10, 2011 | 3.134 | 3.138 | 3.057 | 3.114 | 9,942,822 | +0.08(+2.69%) |
Nov 09, 2011 | 3.073 | 3.122 | 3.020 | 3.032 | 19,547,082 | -0.26(-7.93%) |
Nov 08, 2011 | 3.245 | 3.314 | 3.208 | 3.293 | 11,219,527 | +0.04(+1.25%) |
Nov 07, 2011 | 3.269 | 3.281 | 3.163 | 3.253 | 9,578,656 | -0.02(-0.62%) |
Nov 04, 2011 | 3.269 | 3.277 | 3.171 | 3.273 | 10,609,773 | -0.06(-1.72%) |
Nov 03, 2011 | 3.318 | 3.387 | 3.208 | 3.330 | 11,787,663 | +0.04(+1.12%) |
Nov 02, 2011 | 3.289 | 3.302 | 3.216 | 3.293 | 8,627,692 | -0.00(-0.12%) |
Nov 01, 2011 | 3.249 | 3.338 | 3.212 | 3.298 | 15,755,309 | -0.20(-5.61%) |
Oct 31, 2011 | 3.587 | 3.591 | 3.481 | 3.493 | 9,181,222 | -0.18(-4.99%) |
Oct 28, 2011 | 3.693 | 3.714 | 3.661 | 3.677 | 9,515,627 | -0.08(-2.07%) |
Oct 27, 2011 | 3.698 | 3.806 | 3.661 | 3.755 | 22,658,114 | +0.33(+9.52%) |
Oct 26, 2011 | 3.449 | 3.457 | 3.324 | 3.428 | 8,926,007 | +0.02(+0.60%) |
Oct 25, 2011 | 3.428 | 3.453 | 3.387 | 3.408 | 13,390,489 | -0.05(-1.53%) |
Oct 24, 2011 | 3.396 | 3.477 | 3.396 | 3.461 | 14,532,285 | +0.06(+1.68%) |
Oct 21, 2011 | 3.391 | 3.436 | 3.371 | 3.404 | 7,810,382 | +0.09(+2.58%) |
Oct 20, 2011 | 3.375 | 3.379 | 3.204 | 3.318 | 13,619,362 | -0.04(-1.22%) |
Oct 19, 2011 | 3.461 | 3.465 | 3.355 | 3.359 | 9,763,351 | -0.15(-4.30%) |
Oct 18, 2011 | 3.351 | 3.518 | 3.310 | 3.510 | 31,284,100 | +0.18(+5.26%) |
Oct 17, 2011 | 3.461 | 3.469 | 3.334 | 3.334 | 10,030,570 | -0.11(-3.20%) |
Oct 14, 2011 | 3.469 | 3.477 | 3.391 | 3.444 | 6,996,828 | -0.01(-0.24%) |
Oct 13, 2011 | 3.396 | 3.469 | 3.326 | 3.453 | 21,783,240 | +0.02(+0.48%) |
Oct 12, 2011 | 3.489 | 3.506 | 3.432 | 3.436 | 33,727,004 | -0.05(-1.52%) |
Oct 11, 2011 | 3.457 | 3.489 | 3.428 | 3.489 | 8,574,511 | -0.04(-1.27%) |
Oct 10, 2011 | 3.489 | 3.534 | 3.471 | 3.534 | 13,128,864 | +0.07(+2.12%) |
Oct 07, 2011 | 3.498 | 3.510 | 3.399 | 3.461 | 9,887,738 | +0.00(+0.12%) |
Oct 06, 2011 | 3.432 | 3.465 | 3.408 | 3.457 | 14,025,324 | +0.09(+2.79%) |
Oct 05, 2011 | 3.261 | 3.375 | 3.240 | 3.363 | 16,488,768 | -0.03(-0.96%) |
Oct 04, 2011 | 3.106 | 3.396 | 3.077 | 3.396 | 49,514,944 | +0.26(+8.33%) |
Oct 03, 2011 | 3.245 | 3.269 | 3.122 | 3.134 | 15,928,424 | -0.15(-4.48%) |
Sep 30, 2011 | 3.351 | 3.420 | 3.281 | 3.281 | 22,000,884 | -0.15(-4.40%) |
Sep 29, 2011 | 3.469 | 3.481 | 3.367 | 3.432 | 17,240,752 | +0.20(+6.32%) |
Sep 28, 2011 | 3.424 | 3.477 | 3.216 | 3.228 | 39,511,024 | -0.11(-3.18%) |
Sep 27, 2011 | 3.408 | 3.461 | 3.318 | 3.334 | 19,212,890 | +0.02(+0.74%) |
Sep 26, 2011 | 3.228 | 3.320 | 3.138 | 3.310 | 17,600,464 | +0.09(+2.66%) |
Sep 23, 2011 | 3.016 | 3.224 | 3.008 | 3.224 | 15,722,806 | +0.21(+7.05%) |
Sep 22, 2011 | 3.012 | 3.059 | 2.967 | 3.012 | 17,550,272 | -0.08(-2.64%) |
Sep 21, 2011 | 3.257 | 3.277 | 3.094 | 3.094 | 10,420,462 | -0.15(-4.65%) |
Sep 20, 2011 | 3.261 | 3.306 | 3.208 | 3.245 | 10,301,461 | -0.01(-0.38%) |
Sep 19, 2011 | 3.232 | 3.293 | 3.187 | 3.257 | 13,962,035 | -0.08(-2.44%) |
Sep 16, 2011 | 3.391 | 3.408 | 3.281 | 3.338 | 14,715,224 | -0.03(-0.85%) |
Sep 15, 2011 | 3.367 | 3.404 | 3.302 | 3.367 | 22,019,636 | +0.16(+4.96%) |
Sep 14, 2011 | 3.130 | 3.245 | 3.045 | 3.208 | 22,087,822 | +0.10(+3.29%) |
Sep 13, 2011 | 3.016 | 3.124 | 2.983 | 3.106 | 21,178,762 | +0.04(+1.47%) |
Sep 12, 2011 | 2.979 | 3.077 | 2.918 | 3.061 | 41,373,992 | -0.15(-4.70%) |
Sep 09, 2011 | 3.142 | 3.224 | 3.094 | 3.212 | 28,826,594 | -0.11(-3.44%) |
Sep 08, 2011 | 3.367 | 3.400 | 3.277 | 3.326 | 18,632,596 | -0.06(-1.81%) |
Sep 07, 2011 | 3.257 | 3.481 | 3.236 | 3.387 | 25,224,916 | +0.01(+0.36%) |
Sep 06, 2011 | 3.240 | 3.387 | 3.200 | 3.375 | 21,183,280 | -0.13(-3.61%) |
Sep 02, 2011 | 3.542 | 3.571 | 3.485 | 3.502 | 16,484,965 | -0.19(-5.19%) |
Sep 01, 2011 | 3.657 | 3.755 | 3.653 | 3.693 | 12,309,530 | -0.09(-2.48%) |
Aug 31, 2011 | 3.689 | 3.791 | 3.677 | 3.787 | 13,694,868 | +0.17(+4.62%) |
Aug 30, 2011 | 3.628 | 3.657 | 3.571 | 3.620 | 11,408,194 | -0.07(-1.99%) |
Aug 29, 2011 | 3.653 | 3.693 | 3.624 | 3.693 | 10,460,468 | +0.11(+2.96%) |
Aug 26, 2011 | 3.498 | 3.595 | 3.440 | 3.587 | 15,034,967 | +0.00(+0.00%) |
Aug 25, 2011 | 3.653 | 3.685 | 3.510 | 3.587 | 19,294,446 | -0.05(-1.46%) |
Aug 24, 2011 | 3.600 | 3.661 | 3.579 | 3.640 | 8,985,711 | -0.08(-2.09%) |
Aug 23, 2011 | 3.583 | 3.718 | 3.538 | 3.718 | 13,076,646 | +0.17(+4.83%) |
Aug 22, 2011 | 3.636 | 3.640 | 3.542 | 3.547 | 10,160,619 | -0.01(-0.34%) |
Aug 19, 2011 | 3.567 | 3.620 | 3.526 | 3.559 | 15,960,810 | -0.15(-4.07%) |
Aug 18, 2011 | 3.636 | 3.722 | 3.514 | 3.710 | 24,693,690 | -0.08(-2.15%) |
Aug 17, 2011 | 3.832 | 3.914 | 3.783 | 3.791 | 22,123,742 | +0.02(+0.65%) |
Aug 16, 2011 | 3.730 | 3.869 | 3.710 | 3.767 | 13,896,811 | -0.07(-1.70%) |
Aug 15, 2011 | 3.751 | 3.873 | 3.718 | 3.832 | 10,384,038 | +0.16(+4.33%) |
Aug 12, 2011 | 3.636 | 3.771 | 3.600 | 3.673 | 20,770,678 | +0.11(+3.21%) |
Aug 11, 2011 | 3.265 | 3.608 | 3.265 | 3.559 | 38,205,340 | +0.17(+4.93%) |
Aug 10, 2011 | 3.518 | 3.522 | 3.310 | 3.391 | 44,078,608 | -0.36(-9.48%) |
Aug 09, 2011 | 3.753 | 3.751 | 3.436 | 3.747 | 57,140,352 | +0.22(+6.13%) |
Aug 08, 2011 | 3.753 | 3.791 | 3.508 | 3.530 | 69,958,520 | -0.30(-7.88%) |
Aug 05, 2011 | 3.763 | 3.934 | 3.636 | 3.832 | 81,549,160 | +0.24(+6.70%) |
Aug 04, 2011 | 3.808 | 3.816 | 3.591 | 3.591 | 57,875,444 | -0.35(-8.81%) |
Aug 03, 2011 | 3.991 | 3.991 | 3.832 | 3.938 | 42,412,396 | +0.07(+1.69%) |
Aug 02, 2011 | 3.967 | 4.004 | 3.865 | 3.873 | 42,981,636 | -0.16(-3.85%) |
Aug 01, 2011 | 4.200 | 4.208 | 3.995 | 4.028 | 30,015,640 | -0.14(-3.33%) |
Jul 29, 2011 | 4.134 | 4.244 | 4.118 | 4.167 | 20,698,778 | +0.01(+0.20%) |
Jul 28, 2011 | 4.167 | 4.219 | 4.144 | 4.159 | 17,992,708 | +0.02(+0.39%) |
Jul 27, 2011 | 4.261 | 4.265 | 4.130 | 4.142 | 37,298,084 | -0.23(-5.29%) |
Jul 26, 2011 | 4.378 | 4.434 | 4.366 | 4.374 | 11,729,696 | +0.01(+0.18%) |
Jul 25, 2011 | 4.366 | 4.382 | 4.314 | 4.366 | 24,871,904 | -0.14(-3.11%) |
Jul 22, 2011 | 4.526 | 4.530 | 4.458 | 4.506 | 17,193,752 | -0.06(-1.23%) |
Jul 21, 2011 | 4.574 | 4.611 | 4.519 | 4.562 | 46,747,956 | +0.20(+4.50%) |
Jul 20, 2011 | 4.298 | 4.386 | 4.258 | 4.366 | 47,419,916 | +0.22(+5.32%) |
Jul 19, 2011 | 4.085 | 4.149 | 4.081 | 4.145 | 19,276,022 | +0.10(+2.58%) |
Jul 18, 2011 | 4.061 | 4.086 | 4.001 | 4.041 | 22,154,998 | -0.08(-1.95%) |
Jul 15, 2011 | 4.149 | 4.170 | 4.081 | 4.121 | 21,675,404 | -0.01(-0.29%) |
Jul 14, 2011 | 4.198 | 4.242 | 4.123 | 4.133 | 19,154,396 | -0.02(-0.48%) |
Jul 13, 2011 | 4.121 | 4.192 | 4.065 | 4.153 | 31,260,528 | +0.06(+1.57%) |
Jul 12, 2011 | 4.097 | 4.153 | 4.085 | 4.089 | 30,420,914 | -0.02(-0.49%) |
Jul 11, 2011 | 4.129 | 4.153 | 4.047 | 4.109 | 42,241,484 | -0.21(-4.92%) |
Jul 08, 2011 | 4.366 | 4.382 | 4.282 | 4.322 | 29,208,076 | -0.20(-4.43%) |
Jul 07, 2011 | 4.594 | 4.598 | 4.506 | 4.522 | 16,169,684 | +0.05(+1.08%) |
Jul 06, 2011 | 4.454 | 4.510 | 4.434 | 4.474 | 21,400,126 | -0.15(-3.21%) |
Jul 05, 2011 | 4.683 | 4.687 | 4.606 | 4.623 | 19,327,382 | -0.14(-2.86%) |
Jul 01, 2011 | 4.663 | 4.767 | 4.635 | 4.759 | 20,044,616 | +0.14(+3.13%) |
Jun 30, 2011 | 4.554 | 4.640 | 4.542 | 4.615 | 19,319,382 | +0.10(+2.22%) |
Jun 29, 2011 | 4.478 | 4.518 | 4.444 | 4.514 | 19,863,300 | +0.10(+2.18%) |
Jun 28, 2011 | 4.386 | 4.458 | 4.374 | 4.418 | 11,149,705 | +0.06(+1.47%) |
Jun 27, 2011 | 4.282 | 4.358 | 4.270 | 4.354 | 17,367,686 | +0.08(+1.88%) |
Jun 24, 2011 | 4.322 | 4.330 | 4.230 | 4.274 | 27,417,302 | -0.15(-3.35%) |
Jun 23, 2011 | 4.362 | 4.438 | 4.290 | 4.422 | 38,613,076 | -0.12(-2.73%) |
Jun 22, 2011 | 4.623 | 4.651 | 4.538 | 4.546 | 17,521,756 | -0.08(-1.78%) |
Jun 21, 2011 | 4.606 | 4.643 | 4.590 | 4.629 | 16,348,172 | +0.11(+2.53%) |
Jun 20, 2011 | 4.502 | 4.518 | 4.490 | 4.514 | 22,118,436 | +0.00(+0.00%) |
Jun 17, 2011 | 4.490 | 4.594 | 4.458 | 4.514 | 46,182,796 | +0.21(+4.94%) |
Jun 16, 2011 | 4.278 | 4.326 | 4.230 | 4.302 | 27,714,512 | +0.02(+0.56%) |
Jun 15, 2011 | 4.366 | 4.394 | 4.242 | 4.278 | 44,117,468 | -0.24(-5.41%) |
Jun 14, 2011 | 4.522 | 4.570 | 4.514 | 4.522 | 31,081,400 | +0.10(+2.36%) |
Jun 13, 2011 | 4.426 | 4.446 | 4.374 | 4.418 | 15,529,578 | -0.02(-0.45%) |
Jun 10, 2011 | 4.522 | 4.534 | 4.398 | 4.438 | 23,437,094 | -0.14(-3.06%) |
Jun 09, 2011 | 4.558 | 4.594 | 4.534 | 4.578 | 10,422,772 | +0.04(+0.79%) |
Jun 08, 2011 | 4.586 | 4.606 | 4.526 | 4.542 | 13,862,338 | -0.09(-1.99%) |
Jun 07, 2011 | 4.659 | 4.699 | 4.631 | 4.635 | 11,169,031 | +0.04(+0.87%) |
Jun 06, 2011 | 4.651 | 4.663 | 4.578 | 4.594 | 8,825,331 | -0.12(-2.63%) |
Jun 03, 2011 | 4.619 | 4.763 | 4.611 | 4.719 | 15,890,511 | +0.32(+7.29%) |
May 24, 2011 | 4.406 | 4.430 | 4.379 | 4.398 | 7,794,591 | +0.03(+0.64%) |
May 23, 2011 | 4.378 | 4.402 | 4.350 | 4.370 | 22,659,298 | -0.08(-1.80%) |
May 20, 2011 | 4.562 | 4.570 | 4.442 | 4.450 | 17,476,406 | -0.18(-3.90%) |
May 19, 2011 | 4.635 | 4.647 | 4.570 | 4.631 | 6,918,622 | +0.01(+0.17%) |
May 18, 2011 | 4.578 | 4.627 | 4.560 | 4.623 | 9,288,416 | +0.04(+0.87%) |
May 17, 2011 | 4.574 | 4.594 | 4.526 | 4.582 | 14,550,642 | +0.04(+0.79%) |
May 16, 2011 | 4.530 | 4.617 | 4.526 | 4.546 | 10,193,600 | +0.02(+0.35%) |
May 13, 2011 | 4.598 | 4.602 | 4.494 | 4.530 | 17,990,462 | -0.14(-2.92%) |
May 12, 2011 | 4.631 | 4.699 | 4.586 | 4.667 | 13,369,082 | +0.04(+0.78%) |
May 11, 2011 | 4.691 | 4.711 | 4.604 | 4.631 | 15,618,547 | -0.11(-2.37%) |
May 10, 2011 | 4.683 | 4.751 | 4.651 | 4.743 | 13,025,446 | +0.10(+2.07%) |
May 09, 2011 | 4.623 | 4.659 | 4.578 | 4.647 | 11,499,167 | -0.03(-0.69%) |
May 06, 2011 | 4.819 | 4.842 | 4.665 | 4.679 | 21,549,026 | -0.08(-1.77%) |
May 05, 2011 | 4.805 | 4.827 | 4.739 | 4.763 | 13,597,533 | -0.16(-3.26%) |
May 04, 2011 | 4.999 | 5.003 | 4.895 | 4.923 | 18,510,802 | +0.00(+0.08%) |
May 03, 2011 | 4.931 | 4.991 | 4.895 | 4.919 | 18,533,738 | -0.03(-0.57%) |
May 02, 2011 | 4.943 | 4.947 | 4.935 | 4.947 | 8,478,155 | -0.02(-0.48%) |
Apr 29, 2011 | 4.967 | 4.983 | 4.951 | 4.971 | 10,881,657 | -0.03(-0.64%) |
Apr 28, 2011 | 4.951 | 5.007 | 4.915 | 5.003 | 25,486,280 | +0.13(+2.63%) |
Apr 27, 2011 | 4.867 | 4.883 | 4.811 | 4.875 | 16,006,279 | +0.12(+2.61%) |
Apr 26, 2011 | 4.730 | 4.763 | 4.717 | 4.751 | 12,519,645 | +0.06(+1.33%) |
Apr 25, 2011 | 4.677 | 4.712 | 4.661 | 4.689 | 7,579,125 | +0.05(+1.01%) |
Apr 21, 2011 | 4.661 | 4.677 | 4.609 | 4.642 | 10,381,264 | +0.03(+0.68%) |
Apr 20, 2011 | 4.634 | 4.634 | 4.591 | 4.611 | 12,309,540 | +0.07(+1.63%) |
Apr 19, 2011 | 4.552 | 4.572 | 4.498 | 4.537 | 10,568,985 | +0.06(+1.39%) |
Apr 18, 2011 | 4.451 | 4.505 | 4.404 | 4.474 | 23,518,144 | -0.15(-3.29%) |
Apr 15, 2011 | 4.611 | 4.661 | 4.576 | 4.626 | 14,500,874 | -0.06(-1.25%) |
Apr 14, 2011 | 4.661 | 4.700 | 4.630 | 4.685 | 12,484,353 | -0.07(-1.39%) |
Apr 13, 2011 | 4.829 | 4.833 | 4.739 | 4.751 | 9,973,436 | -0.07(-1.38%) |
Apr 12, 2011 | 4.887 | 4.899 | 4.778 | 4.817 | 17,786,588 | -0.01(-0.16%) |
Apr 11, 2011 | 4.837 | 4.864 | 4.798 | 4.825 | 9,275,584 | -0.02(-0.32%) |
Apr 08, 2011 | 4.860 | 4.866 | 4.813 | 4.841 | 13,580,259 | +0.05(+0.98%) |
Apr 07, 2011 | 4.790 | 4.821 | 4.744 | 4.794 | 19,732,114 | +0.07(+1.49%) |
Apr 06, 2011 | 4.657 | 4.731 | 4.654 | 4.724 | 17,116,998 | +0.16(+3.41%) |
Apr 05, 2011 | 4.533 | 4.572 | 4.521 | 4.568 | 13,525,387 | -0.07(-1.43%) |
Apr 04, 2011 | 4.657 | 4.665 | 4.603 | 4.634 | 6,547,499 | -0.02(-0.50%) |
Apr 01, 2011 | 4.597 | 4.657 | 4.544 | 4.657 | 11,726,412 | +0.09(+2.05%) |
Mar 31, 2011 | 4.531 | 4.579 | 4.517 | 4.564 | 18,360,056 | -0.07(-1.51%) |
Mar 30, 2011 | 4.634 | 4.634 | 4.634 | 4.634 | 16,086,603 | -0.00(-0.08%) |
Mar 29, 2011 | 4.626 | 4.638 | 4.587 | 4.638 | 8,500,776 | -0.00(-0.08%) |
Mar 28, 2011 | 4.677 | 4.708 | 4.642 | 4.642 | 13,451,539 | -0.01(-0.25%) |
Mar 25, 2011 | 4.689 | 4.716 | 4.642 | 4.654 | 12,174,982 | -0.09(-1.81%) |
Mar 24, 2011 | 4.700 | 4.755 | 4.673 | 4.739 | 17,776,288 | +0.08(+1.67%) |
Mar 23, 2011 | 4.615 | 4.681 | 4.591 | 4.661 | 11,680,140 | -0.01(-0.25%) |
Mar 22, 2011 | 4.735 | 4.739 | 4.650 | 4.673 | 16,075,124 | -0.05(-1.15%) |
Mar 21, 2011 | 4.681 | 4.728 | 4.681 | 4.728 | 24,824,556 | +0.18(+4.03%) |
Mar 18, 2011 | 4.603 | 4.611 | 4.529 | 4.544 | 16,390,994 | +0.02(+0.43%) |
Mar 17, 2011 | 4.517 | 4.552 | 4.459 | 4.525 | 24,262,352 | +0.21(+4.88%) |
Mar 16, 2011 | 4.455 | 4.478 | 4.256 | 4.314 | 35,865,716 | -0.23(-4.98%) |
Mar 15, 2011 | 4.494 | 4.552 | 4.482 | 4.541 | 40,536,712 | -0.00(-0.09%) |
Mar 14, 2011 | 4.525 | 4.572 | 4.466 | 4.544 | 24,955,438 | +0.14(+3.19%) |
Mar 11, 2011 | 4.365 | 4.408 | 4.353 | 4.404 | 15,375,342 | +0.02(+0.53%) |
Mar 10, 2011 | 4.357 | 4.404 | 4.334 | 4.381 | 19,541,844 | -0.11(-2.35%) |
Mar 09, 2011 | 4.482 | 4.515 | 4.463 | 4.486 | 9,742,112 | +0.00(+0.00%) |
Mar 08, 2011 | 4.451 | 4.513 | 4.396 | 4.486 | 17,557,696 | +0.00(+0.09%) |
Mar 07, 2011 | 4.556 | 4.572 | 4.447 | 4.482 | 17,037,890 | -0.05(-1.20%) |
Mar 04, 2011 | 4.583 | 4.599 | 4.502 | 4.537 | 23,762,244 | -0.13(-2.76%) |
Mar 03, 2011 | 4.696 | 4.724 | 4.572 | 4.665 | 32,076,314 | +0.01(+0.17%) |
Mar 02, 2011 | 4.681 | 4.731 | 4.638 | 4.657 | 14,544,182 | -0.02(-0.42%) |