Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.287 | 4.291 | 4.267 | 4.283 | 219,858 | -0.01(-0.18%) |
Apr 27, 2012 | 4.287 | 4.291 | 4.279 | 4.291 | 268,480 | +0.00(+0.09%) |
Apr 26, 2012 | 4.267 | 4.291 | 4.263 | 4.287 | 485,152 | +0.02(+0.37%) |
Apr 25, 2012 | 4.271 | 4.279 | 4.260 | 4.271 | 248,886 | +0.04(+0.83%) |
Apr 24, 2012 | 4.209 | 4.240 | 4.209 | 4.236 | 237,732 | +0.02(+0.56%) |
Apr 23, 2012 | 4.209 | 4.215 | 4.189 | 4.213 | 241,988 | -0.03(-0.64%) |
Apr 20, 2012 | 4.244 | 4.252 | 4.232 | 4.240 | 172,026 | +0.01(+0.28%) |
Apr 19, 2012 | 4.256 | 4.266 | 4.213 | 4.228 | 263,817 | -0.02(-0.58%) |
Apr 18, 2012 | 4.242 | 4.265 | 4.238 | 4.253 | 387,531 | -0.00(-0.09%) |
Apr 17, 2012 | 4.211 | 4.261 | 4.211 | 4.257 | 335,606 | +0.06(+1.38%) |
Apr 16, 2012 | 4.215 | 4.215 | 4.180 | 4.199 | 223,683 | +0.00(+0.09%) |
Apr 13, 2012 | 4.234 | 4.234 | 4.191 | 4.195 | 328,015 | -0.04(-1.00%) |
Apr 12, 2012 | 4.176 | 4.238 | 4.176 | 4.238 | 279,995 | +0.05(+1.30%) |
Apr 11, 2012 | 4.187 | 4.207 | 4.184 | 4.184 | 286,287 | +0.02(+0.46%) |
Apr 10, 2012 | 4.226 | 4.245 | 4.160 | 4.164 | 518,151 | -0.06(-1.47%) |
Apr 09, 2012 | 4.257 | 4.257 | 4.222 | 4.226 | 365,311 | -0.05(-1.09%) |
Apr 05, 2012 | 4.261 | 4.288 | 4.261 | 4.273 | 245,998 | -0.00(-0.09%) |
Apr 04, 2012 | 4.280 | 4.292 | 4.261 | 4.276 | 422,706 | -0.03(-0.72%) |
Apr 03, 2012 | 4.296 | 4.315 | 4.288 | 4.307 | 297,083 | -0.00(-0.09%) |
Apr 02, 2012 | 4.269 | 4.319 | 4.269 | 4.311 | 315,842 | +0.03(+0.72%) |
Mar 30, 2012 | 4.300 | 4.304 | 4.269 | 4.280 | 460,669 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.284 | 4.261 | 4.276 | 333,831 | -0.02(-0.45%) |
Mar 28, 2012 | 4.315 | 4.315 | 4.273 | 4.296 | 342,283 | -0.02(-0.36%) |
Mar 27, 2012 | 4.315 | 4.319 | 4.304 | 4.311 | 464,356 | +0.00(+0.00%) |
Mar 26, 2012 | 4.296 | 4.311 | 4.284 | 4.311 | 526,309 | +0.04(+0.91%) |
Mar 23, 2012 | 4.284 | 4.284 | 4.261 | 4.273 | 540,647 | -0.01(-0.27%) |
Mar 22, 2012 | 4.284 | 4.296 | 4.265 | 4.284 | 490,917 | -0.02(-0.36%) |
Mar 21, 2012 | 4.304 | 4.315 | 4.280 | 4.300 | 432,067 | +0.01(+0.15%) |
Mar 20, 2012 | 4.293 | 4.309 | 4.274 | 4.293 | 313,958 | -0.02(-0.36%) |
Mar 19, 2012 | 4.289 | 4.316 | 4.286 | 4.309 | 465,390 | -0.00(-0.09%) |
Mar 16, 2012 | 4.336 | 4.336 | 4.301 | 4.312 | 307,966 | -0.01(-0.18%) |
Mar 15, 2012 | 4.282 | 4.320 | 4.278 | 4.320 | 431,922 | +0.03(+0.72%) |
Mar 14, 2012 | 4.293 | 4.301 | 4.274 | 4.289 | 784,510 | -0.03(-0.71%) |
Mar 13, 2012 | 4.263 | 4.320 | 4.243 | 4.320 | 664,903 | +0.08(+1.90%) |
Mar 12, 2012 | 4.251 | 4.263 | 4.240 | 4.240 | 389,578 | -0.02(-0.54%) |
Mar 09, 2012 | 4.255 | 4.278 | 4.243 | 4.263 | 378,193 | +0.00(+0.00%) |
Mar 08, 2012 | 4.236 | 4.263 | 4.213 | 4.263 | 388,093 | +0.04(+0.91%) |
Mar 07, 2012 | 4.186 | 4.224 | 4.178 | 4.224 | 505,310 | +0.04(+1.01%) |
Mar 06, 2012 | 4.197 | 4.197 | 4.170 | 4.182 | 648,015 | -0.06(-1.45%) |
Mar 05, 2012 | 4.251 | 4.263 | 4.228 | 4.243 | 447,695 | -0.02(-0.45%) |
Mar 02, 2012 | 4.278 | 4.286 | 4.251 | 4.263 | 390,661 | -0.02(-0.54%) |
Mar 01, 2012 | 4.270 | 4.297 | 4.266 | 4.286 | 454,815 | +0.02(+0.45%) |
Feb 29, 2012 | 4.286 | 4.296 | 4.263 | 4.266 | 393,908 | -0.02(-0.36%) |
Feb 28, 2012 | 4.263 | 4.282 | 4.251 | 4.282 | 292,332 | +0.03(+0.72%) |
Feb 27, 2012 | 4.228 | 4.267 | 4.224 | 4.251 | 279,926 | -0.00(-0.09%) |
Feb 24, 2012 | 4.243 | 4.261 | 4.228 | 4.255 | 338,226 | +0.02(+0.36%) |
Feb 23, 2012 | 4.216 | 4.240 | 4.205 | 4.240 | 307,425 | +0.03(+0.82%) |
Feb 22, 2012 | 4.228 | 4.247 | 4.205 | 4.205 | 542,473 | -0.02(-0.54%) |
Feb 21, 2012 | 4.251 | 4.259 | 4.224 | 4.228 | 306,763 | -0.01(-0.27%) |
Feb 17, 2012 | 4.232 | 4.247 | 4.224 | 4.240 | 432,394 | +0.02(+0.47%) |
Feb 16, 2012 | 4.193 | 4.220 | 4.182 | 4.220 | 365,932 | +0.04(+0.91%) |
Feb 15, 2012 | 4.208 | 4.216 | 4.170 | 4.182 | 477,834 | -0.01(-0.27%) |
Feb 14, 2012 | 4.185 | 4.193 | 4.170 | 4.193 | 287,503 | -0.00(-0.09%) |
Feb 13, 2012 | 4.216 | 4.227 | 4.182 | 4.197 | 713,428 | +0.00(+0.09%) |
Feb 10, 2012 | 4.185 | 4.201 | 4.170 | 4.193 | 636,997 | -0.03(-0.81%) |
Feb 09, 2012 | 4.201 | 4.227 | 4.190 | 4.227 | 375,991 | +0.03(+0.63%) |
Feb 08, 2012 | 4.174 | 4.204 | 4.170 | 4.201 | 310,450 | +0.02(+0.55%) |
Feb 07, 2012 | 4.159 | 4.182 | 4.143 | 4.178 | 454,911 | +0.02(+0.37%) |
Feb 06, 2012 | 4.151 | 4.185 | 4.147 | 4.162 | 564,432 | -0.01(-0.27%) |
Feb 03, 2012 | 4.170 | 4.185 | 4.170 | 4.174 | 763,773 | +0.02(+0.55%) |
Feb 02, 2012 | 4.132 | 4.151 | 4.121 | 4.151 | 540,807 | +0.02(+0.37%) |
Feb 01, 2012 | 4.113 | 4.140 | 4.109 | 4.136 | 392,426 | +0.03(+0.84%) |
Jan 31, 2012 | 4.113 | 4.128 | 4.065 | 4.102 | 530,963 | +0.01(+0.28%) |
Jan 30, 2012 | 4.037 | 4.094 | 4.037 | 4.090 | 631,788 | +0.02(+0.37%) |
Jan 27, 2012 | 4.094 | 4.094 | 4.044 | 4.075 | 536,280 | +0.00(+0.09%) |
Jan 26, 2012 | 4.082 | 4.098 | 4.052 | 4.071 | 417,414 | -0.01(-0.19%) |
Jan 25, 2012 | 4.018 | 4.079 | 4.014 | 4.079 | 424,123 | +0.05(+1.31%) |
Jan 24, 2012 | 4.010 | 4.037 | 4.003 | 4.026 | 339,999 | +0.00(+0.01%) |
Jan 23, 2012 | 4.025 | 4.048 | 4.014 | 4.025 | 432,129 | +0.01(+0.19%) |
Jan 20, 2012 | 3.976 | 4.025 | 3.972 | 4.018 | 439,437 | +0.03(+0.78%) |
Jan 19, 2012 | 3.987 | 3.994 | 3.979 | 3.987 | 467,211 | +0.02(+0.48%) |
Jan 18, 2012 | 3.930 | 3.975 | 3.930 | 3.968 | 435,062 | +0.03(+0.86%) |
Jan 17, 2012 | 3.964 | 3.964 | 3.930 | 3.934 | 500,177 | +0.01(+0.19%) |
Jan 13, 2012 | 3.926 | 3.930 | 3.896 | 3.926 | 493,650 | -0.02(-0.48%) |
Jan 12, 2012 | 3.937 | 3.953 | 3.926 | 3.945 | 369,968 | +0.01(+0.29%) |
Jan 11, 2012 | 3.941 | 3.945 | 3.930 | 3.934 | 577,501 | -0.02(-0.57%) |
Jan 10, 2012 | 3.964 | 3.975 | 3.945 | 3.956 | 787,817 | +0.02(+0.38%) |
Jan 09, 2012 | 3.922 | 3.945 | 3.915 | 3.941 | 598,517 | +0.04(+0.97%) |
Jan 06, 2012 | 3.892 | 3.934 | 3.891 | 3.904 | 368,431 | +0.00(+0.00%) |
Jan 05, 2012 | 3.877 | 3.904 | 3.862 | 3.904 | 402,186 | +0.01(+0.19%) |
Jan 04, 2012 | 3.862 | 3.896 | 3.862 | 3.896 | 421,616 | +0.05(+1.38%) |
Dec 30, 2011 | 3.805 | 3.851 | 3.802 | 3.843 | 771,778 | +0.04(+1.09%) |
Dec 29, 2011 | 3.783 | 3.813 | 3.783 | 3.802 | 663,764 | +0.03(+0.70%) |
Dec 28, 2011 | 3.832 | 3.832 | 3.775 | 3.775 | 712,244 | -0.06(-1.49%) |
Dec 27, 2011 | 3.813 | 3.847 | 3.813 | 3.832 | 696,317 | +0.00(+0.11%) |
Dec 23, 2011 | 3.802 | 3.832 | 3.802 | 3.828 | 468,096 | +0.08(+2.11%) |
Dec 21, 2011 | 3.756 | 3.760 | 3.730 | 3.749 | 444,179 | -0.02(-0.48%) |
Dec 20, 2011 | 3.752 | 3.785 | 3.752 | 3.767 | 749,809 | +0.05(+1.31%) |
Dec 19, 2011 | 3.756 | 3.759 | 3.703 | 3.718 | 524,023 | -0.03(-0.70%) |
Dec 16, 2011 | 3.729 | 3.744 | 3.715 | 3.744 | 584,627 | +0.03(+0.70%) |
Dec 15, 2011 | 3.756 | 3.763 | 3.715 | 3.718 | 548,419 | -0.01(-0.30%) |
Dec 14, 2011 | 3.737 | 3.756 | 3.722 | 3.729 | 393,949 | -0.04(-1.09%) |
Dec 13, 2011 | 3.804 | 3.834 | 3.759 | 3.771 | 626,212 | -0.02(-0.59%) |
Dec 12, 2011 | 3.801 | 3.823 | 3.767 | 3.793 | 475,503 | -0.06(-1.55%) |
Dec 09, 2011 | 3.812 | 3.875 | 3.812 | 3.853 | 559,115 | +0.04(+1.18%) |
Dec 08, 2011 | 3.842 | 3.868 | 3.801 | 3.808 | 446,484 | -0.06(-1.55%) |
Dec 07, 2011 | 3.860 | 3.898 | 3.838 | 3.868 | 397,750 | -0.01(-0.29%) |
Dec 06, 2011 | 3.849 | 3.887 | 3.845 | 3.879 | 394,098 | +0.01(+0.39%) |
Dec 05, 2011 | 3.872 | 3.887 | 3.842 | 3.864 | 532,733 | +0.03(+0.88%) |
Dec 02, 2011 | 3.834 | 3.857 | 3.827 | 3.830 | 510,408 | +0.01(+0.29%) |
Dec 01, 2011 | 3.782 | 3.819 | 3.782 | 3.819 | 418,511 | +0.02(+0.59%) |
Nov 30, 2011 | 3.763 | 3.808 | 3.763 | 3.797 | 583,175 | +0.10(+2.63%) |
Nov 29, 2011 | 3.685 | 3.722 | 3.685 | 3.700 | 350,107 | +0.02(+0.51%) |
Nov 28, 2011 | 3.722 | 3.726 | 3.670 | 3.681 | 451,435 | +0.05(+1.34%) |
Nov 25, 2011 | 3.628 | 3.658 | 3.621 | 3.632 | 171,689 | +0.00(+0.10%) |
Nov 23, 2011 | 3.640 | 3.647 | 3.621 | 3.628 | 347,476 | -0.05(-1.32%) |
Nov 22, 2011 | 3.677 | 3.707 | 3.666 | 3.677 | 329,771 | -0.01(-0.30%) |
Nov 21, 2011 | 3.715 | 3.715 | 3.662 | 3.688 | 567,828 | -0.07(-1.87%) |
Nov 18, 2011 | 3.777 | 3.777 | 3.751 | 3.759 | 399,556 | -0.01(-0.29%) |
Nov 17, 2011 | 3.807 | 3.818 | 3.744 | 3.770 | 605,456 | -0.04(-0.97%) |
Nov 16, 2011 | 3.792 | 3.840 | 3.792 | 3.807 | 477,329 | -0.02(-0.58%) |
Nov 15, 2011 | 3.777 | 3.833 | 3.777 | 3.829 | 539,313 | +0.03(+0.88%) |
Nov 14, 2011 | 3.825 | 3.840 | 3.788 | 3.796 | 517,728 | -0.06(-1.44%) |
Nov 11, 2011 | 3.837 | 3.865 | 3.829 | 3.851 | 365,457 | +0.05(+1.37%) |
Nov 10, 2011 | 3.792 | 3.811 | 3.762 | 3.799 | 446,230 | +0.04(+1.08%) |
Nov 09, 2011 | 3.799 | 3.804 | 3.744 | 3.759 | 552,750 | -0.13(-3.24%) |
Nov 08, 2011 | 3.866 | 3.885 | 3.829 | 3.885 | 687,284 | +0.03(+0.77%) |
Nov 07, 2011 | 3.818 | 3.855 | 3.806 | 3.855 | 331,452 | +0.02(+0.58%) |
Nov 04, 2011 | 3.803 | 3.837 | 3.799 | 3.833 | 275,649 | -0.01(-0.29%) |
Nov 03, 2011 | 3.822 | 3.855 | 3.774 | 3.844 | 463,450 | +0.06(+1.47%) |
Nov 02, 2011 | 3.785 | 3.807 | 3.766 | 3.788 | 560,315 | +0.03(+0.89%) |
Nov 01, 2011 | 3.711 | 3.781 | 3.711 | 3.755 | 532,517 | -0.10(-2.50%) |
Oct 31, 2011 | 3.888 | 3.892 | 3.851 | 3.851 | 371,122 | -0.07(-1.89%) |
Oct 28, 2011 | 3.892 | 3.929 | 3.881 | 3.926 | 325,568 | +0.01(+0.38%) |
Oct 27, 2011 | 3.888 | 3.929 | 3.862 | 3.911 | 725,964 | +0.10(+2.63%) |
Oct 26, 2011 | 3.803 | 3.818 | 3.759 | 3.811 | 530,459 | +0.04(+1.08%) |
Oct 25, 2011 | 3.814 | 3.833 | 3.766 | 3.770 | 417,618 | -0.09(-2.31%) |
Oct 24, 2011 | 3.807 | 3.859 | 3.807 | 3.859 | 453,177 | +0.05(+1.26%) |
Oct 21, 2011 | 3.788 | 3.822 | 3.788 | 3.811 | 263,070 | +0.06(+1.48%) |
Oct 20, 2011 | 3.744 | 3.762 | 3.711 | 3.755 | 345,480 | +0.02(+0.52%) |
Oct 19, 2011 | 3.772 | 3.787 | 3.725 | 3.736 | 392,572 | -0.04(-0.97%) |
Oct 18, 2011 | 3.692 | 3.800 | 3.673 | 3.772 | 541,127 | +0.07(+1.99%) |
Oct 17, 2011 | 3.747 | 3.758 | 3.692 | 3.699 | 371,653 | -0.07(-1.85%) |
Oct 14, 2011 | 3.743 | 3.784 | 3.736 | 3.769 | 391,186 | +0.06(+1.48%) |
Oct 13, 2011 | 3.673 | 3.721 | 3.659 | 3.714 | 344,054 | +0.01(+0.20%) |
Oct 12, 2011 | 3.677 | 3.732 | 3.677 | 3.706 | 499,309 | +0.04(+1.00%) |
Oct 11, 2011 | 3.648 | 3.698 | 3.644 | 3.670 | 228,720 | -0.01(-0.30%) |
Oct 10, 2011 | 3.626 | 3.681 | 3.604 | 3.681 | 365,874 | +0.09(+2.56%) |
Oct 07, 2011 | 3.607 | 3.615 | 3.563 | 3.589 | 431,790 | -0.01(-0.20%) |
Oct 06, 2011 | 3.523 | 3.596 | 3.508 | 3.596 | 507,637 | +0.07(+1.87%) |
Oct 05, 2011 | 3.479 | 3.547 | 3.464 | 3.530 | 361,167 | +0.07(+2.02%) |
Oct 04, 2011 | 3.435 | 3.460 | 3.343 | 3.460 | 633,638 | -0.01(-0.21%) |
Oct 03, 2011 | 3.563 | 3.600 | 3.468 | 3.468 | 412,850 | -0.12(-3.48%) |
Sep 30, 2011 | 3.626 | 3.655 | 3.589 | 3.592 | 611,034 | -0.07(-1.91%) |
Sep 29, 2011 | 3.703 | 3.717 | 3.611 | 3.662 | 238,182 | +0.01(+0.20%) |
Sep 28, 2011 | 3.725 | 3.754 | 3.655 | 3.655 | 222,589 | -0.07(-1.97%) |
Sep 27, 2011 | 3.765 | 3.784 | 3.714 | 3.728 | 337,357 | +0.04(+0.99%) |
Sep 26, 2011 | 3.659 | 3.692 | 3.604 | 3.692 | 465,544 | +0.06(+1.62%) |
Sep 23, 2011 | 3.600 | 3.655 | 3.600 | 3.633 | 346,327 | -0.00(-0.10%) |
Sep 22, 2011 | 3.626 | 3.681 | 3.582 | 3.637 | 487,756 | -0.10(-2.75%) |
Sep 21, 2011 | 3.839 | 3.853 | 3.739 | 3.739 | 297,274 | -0.11(-2.84%) |
Sep 20, 2011 | 3.853 | 3.884 | 3.834 | 3.849 | 393,189 | +0.01(+0.38%) |
Sep 19, 2011 | 3.820 | 3.856 | 3.795 | 3.834 | 442,813 | -0.05(-1.40%) |
Sep 16, 2011 | 3.882 | 3.904 | 3.860 | 3.889 | 399,766 | +0.02(+0.47%) |
Sep 15, 2011 | 3.849 | 3.889 | 3.827 | 3.871 | 242,790 | +0.05(+1.24%) |
Sep 14, 2011 | 3.780 | 3.856 | 3.754 | 3.823 | 420,890 | +0.05(+1.25%) |
Sep 13, 2011 | 3.729 | 3.780 | 3.714 | 3.776 | 354,396 | +0.04(+1.07%) |
Sep 12, 2011 | 3.725 | 3.743 | 3.671 | 3.736 | 502,260 | -0.01(-0.29%) |
Sep 09, 2011 | 3.791 | 3.791 | 3.718 | 3.747 | 434,745 | -0.08(-2.19%) |
Sep 08, 2011 | 3.816 | 3.867 | 3.816 | 3.831 | 508,472 | -0.02(-0.57%) |
Sep 07, 2011 | 3.816 | 3.860 | 3.791 | 3.853 | 296,723 | +0.08(+2.22%) |
Sep 06, 2011 | 3.696 | 3.769 | 3.696 | 3.769 | 445,482 | -0.04(-1.05%) |
Sep 02, 2011 | 3.805 | 3.842 | 3.798 | 3.809 | 483,965 | -0.09(-2.24%) |
Sep 01, 2011 | 3.918 | 3.965 | 3.896 | 3.896 | 363,467 | -0.04(-0.93%) |
Aug 31, 2011 | 3.955 | 3.987 | 3.922 | 3.933 | 553,085 | +0.00(+0.00%) |
Aug 30, 2011 | 3.885 | 3.947 | 3.871 | 3.933 | 443,118 | +0.01(+0.37%) |
Aug 29, 2011 | 3.834 | 3.918 | 3.831 | 3.918 | 322,526 | +0.11(+2.97%) |
Aug 26, 2011 | 3.721 | 3.813 | 3.679 | 3.805 | 433,449 | +0.05(+1.36%) |
Aug 25, 2011 | 3.827 | 3.911 | 3.703 | 3.754 | 686,386 | -0.01(-0.39%) |
Aug 24, 2011 | 3.707 | 3.776 | 3.707 | 3.769 | 702,174 | +0.04(+1.02%) |
Aug 23, 2011 | 3.627 | 3.732 | 3.616 | 3.731 | 357,208 | +0.12(+3.38%) |
Aug 22, 2011 | 3.711 | 3.711 | 3.605 | 3.609 | 421,522 | -0.02(-0.48%) |
Aug 19, 2011 | 3.655 | 3.727 | 3.623 | 3.626 | 556,631 | -0.08(-2.24%) |
Aug 18, 2011 | 3.742 | 3.763 | 3.673 | 3.709 | 728,529 | -0.17(-4.37%) |
Aug 17, 2011 | 3.879 | 3.915 | 3.839 | 3.879 | 342,681 | +0.01(+0.19%) |
Aug 16, 2011 | 3.846 | 3.897 | 3.835 | 3.871 | 375,047 | -0.03(-0.74%) |
Aug 15, 2011 | 3.828 | 3.900 | 3.825 | 3.900 | 351,289 | +0.10(+2.76%) |
Aug 12, 2011 | 3.767 | 3.817 | 3.745 | 3.796 | 623,878 | +0.05(+1.35%) |
Aug 11, 2011 | 3.590 | 3.777 | 3.590 | 3.745 | 686,850 | +0.16(+4.43%) |
Aug 10, 2011 | 3.576 | 3.673 | 3.554 | 3.586 | 814,985 | -0.09(-2.36%) |
Aug 09, 2011 | 3.731 | 3.677 | 3.424 | 3.673 | 1,123,169 | +0.16(+4.41%) |
Aug 08, 2011 | 3.731 | 3.731 | 3.507 | 3.518 | 1,080,365 | -0.31(-8.11%) |
Aug 05, 2011 | 3.882 | 3.900 | 3.716 | 3.828 | 845,059 | -0.05(-1.21%) |
Aug 04, 2011 | 4.009 | 4.030 | 3.857 | 3.875 | 679,664 | -0.18(-4.54%) |
Aug 03, 2011 | 4.055 | 4.070 | 3.998 | 4.059 | 650,731 | +0.00(+0.01%) |
Aug 02, 2011 | 4.120 | 4.131 | 4.059 | 4.059 | 687,047 | -0.08(-1.83%) |
Aug 01, 2011 | 4.182 | 4.196 | 4.106 | 4.135 | 517,505 | +0.01(+0.35%) |
Jul 29, 2011 | 4.066 | 4.157 | 4.066 | 4.120 | 680,068 | -0.04(-0.95%) |
Jul 28, 2011 | 4.189 | 4.203 | 4.157 | 4.160 | 697,039 | -0.03(-0.77%) |
Jul 27, 2011 | 4.276 | 4.276 | 4.189 | 4.193 | 798,234 | -0.10(-2.35%) |
Jul 26, 2011 | 4.297 | 4.304 | 4.272 | 4.294 | 386,729 | -0.01(-0.33%) |
Jul 25, 2011 | 4.315 | 4.330 | 4.301 | 4.308 | 478,304 | -0.03(-0.67%) |
Jul 22, 2011 | 4.338 | 4.348 | 4.337 | 4.337 | 393,957 | -0.03(-0.66%) |
Jul 21, 2011 | 4.326 | 4.373 | 4.326 | 4.366 | 511,779 | +0.05(+1.09%) |
Jul 20, 2011 | 4.333 | 4.337 | 4.301 | 4.319 | 409,071 | -0.00(-0.07%) |
Jul 19, 2011 | 4.304 | 4.333 | 4.300 | 4.322 | 426,528 | +0.04(+0.84%) |
Jul 18, 2011 | 4.300 | 4.304 | 4.250 | 4.286 | 442,176 | -0.03(-0.58%) |
Jul 15, 2011 | 4.307 | 4.318 | 4.286 | 4.311 | 265,768 | +0.02(+0.50%) |
Jul 14, 2011 | 4.318 | 4.333 | 4.279 | 4.290 | 399,608 | -0.03(-0.58%) |
Jul 13, 2011 | 4.329 | 4.349 | 4.297 | 4.315 | 588,448 | -0.01(-0.33%) |
Jul 12, 2011 | 4.325 | 4.350 | 4.322 | 4.329 | 557,618 | -0.00(-0.08%) |
Jul 11, 2011 | 4.361 | 4.365 | 4.322 | 4.333 | 516,301 | -0.06(-1.31%) |
Jul 08, 2011 | 4.361 | 4.393 | 4.354 | 4.390 | 731,896 | -0.01(-0.16%) |
Jul 07, 2011 | 4.368 | 4.401 | 4.365 | 4.397 | 443,126 | +0.05(+1.15%) |
Jul 06, 2011 | 4.322 | 4.347 | 4.315 | 4.347 | 326,844 | +0.02(+0.41%) |
Jul 05, 2011 | 4.307 | 4.329 | 4.304 | 4.329 | 588,082 | +0.00(+0.08%) |
Jul 01, 2011 | 4.275 | 4.333 | 4.268 | 4.325 | 525,704 | +0.03(+0.67%) |
Jun 30, 2011 | 4.247 | 4.297 | 4.247 | 4.297 | 724,196 | +0.05(+1.27%) |
Jun 29, 2011 | 4.225 | 4.254 | 4.222 | 4.243 | 724,151 | +0.02(+0.51%) |
Jun 28, 2011 | 4.193 | 4.222 | 4.164 | 4.222 | 437,959 | +0.05(+1.11%) |
Jun 27, 2011 | 4.157 | 4.193 | 4.145 | 4.175 | 288,870 | +0.02(+0.43%) |
Jun 24, 2011 | 4.182 | 4.186 | 4.143 | 4.157 | 378,067 | -0.02(-0.51%) |
Jun 23, 2011 | 4.154 | 4.179 | 4.121 | 4.179 | 425,135 | -0.00(-0.09%) |
Jun 22, 2011 | 4.196 | 4.211 | 4.171 | 4.182 | 355,202 | -0.01(-0.17%) |
Jun 21, 2011 | 4.146 | 4.200 | 4.146 | 4.189 | 420,412 | +0.05(+1.23%) |
Jun 20, 2011 | 4.140 | 4.153 | 4.138 | 4.138 | 364,887 | +0.01(+0.26%) |
Jun 17, 2011 | 4.124 | 4.135 | 4.110 | 4.128 | 329,786 | +0.02(+0.61%) |
Jun 16, 2011 | 4.110 | 4.146 | 4.085 | 4.103 | 411,185 | -0.01(-0.26%) |
Jun 15, 2011 | 4.138 | 4.160 | 4.111 | 4.114 | 465,017 | -0.06(-1.45%) |
Jun 14, 2011 | 4.153 | 4.199 | 4.153 | 4.174 | 326,901 | +0.04(+0.86%) |
Jun 13, 2011 | 4.160 | 4.174 | 4.121 | 4.138 | 525,816 | -0.03(-0.77%) |
Jun 10, 2011 | 4.202 | 4.210 | 4.149 | 4.170 | 456,327 | -0.06(-1.34%) |
Jun 09, 2011 | 4.210 | 4.242 | 4.210 | 4.227 | 367,009 | +0.02(+0.42%) |
Jun 08, 2011 | 4.227 | 4.233 | 4.210 | 4.210 | 399,340 | -0.02(-0.59%) |
Jun 07, 2011 | 4.224 | 4.252 | 4.220 | 4.234 | 444,687 | +0.01(+0.34%) |
Jun 06, 2011 | 4.242 | 4.251 | 4.213 | 4.220 | 577,407 | -0.04(-0.83%) |
Jun 03, 2011 | 4.238 | 4.266 | 4.234 | 4.256 | 394,613 | +0.01(+0.17%) |
May 24, 2011 | 4.242 | 4.263 | 4.242 | 4.249 | 304,372 | +0.00(+0.00%) |
May 23, 2011 | 4.256 | 4.256 | 4.231 | 4.249 | 440,211 | -0.03(-0.75%) |
May 20, 2011 | 4.298 | 4.302 | 4.273 | 4.281 | 273,849 | -0.02(-0.56%) |
May 19, 2011 | 4.291 | 4.308 | 4.287 | 4.305 | 305,273 | +0.01(+0.33%) |
May 18, 2011 | 4.262 | 4.291 | 4.262 | 4.291 | 323,009 | +0.04(+0.91%) |
May 17, 2011 | 4.248 | 4.259 | 4.231 | 4.252 | 377,232 | -0.00(-0.08%) |
May 16, 2011 | 4.255 | 4.277 | 4.248 | 4.255 | 329,144 | -0.01(-0.17%) |
May 13, 2011 | 4.291 | 4.299 | 4.248 | 4.262 | 301,030 | -0.03(-0.74%) |
May 12, 2011 | 4.266 | 4.298 | 4.252 | 4.294 | 267,445 | +0.01(+0.33%) |
May 11, 2011 | 4.305 | 4.305 | 4.259 | 4.280 | 261,735 | -0.03(-0.70%) |
May 10, 2011 | 4.273 | 4.314 | 4.273 | 4.310 | 267,470 | +0.05(+1.20%) |
May 09, 2011 | 4.259 | 4.273 | 4.245 | 4.259 | 456,390 | -0.01(-0.25%) |
May 06, 2011 | 4.266 | 4.292 | 4.255 | 4.270 | 287,251 | +0.02(+0.58%) |
May 05, 2011 | 4.252 | 4.266 | 4.231 | 4.245 | 530,386 | -0.03(-0.75%) |
May 04, 2011 | 4.315 | 4.319 | 4.277 | 4.277 | 584,818 | -0.04(-0.98%) |
May 03, 2011 | 4.326 | 4.333 | 4.298 | 4.319 | 381,234 | -0.02(-0.57%) |