Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.335 | 4.339 | 4.311 | 4.323 | 511,489 | -0.01(-0.27%) |
Apr 27, 2012 | 4.335 | 4.339 | 4.323 | 4.335 | 201,239 | +0.00(+0.00%) |
Apr 26, 2012 | 4.323 | 4.335 | 4.315 | 4.335 | 345,461 | +0.03(+0.64%) |
Apr 25, 2012 | 4.299 | 4.323 | 4.299 | 4.307 | 473,062 | +0.03(+0.65%) |
Apr 24, 2012 | 4.256 | 4.287 | 4.256 | 4.279 | 460,902 | +0.02(+0.47%) |
Apr 23, 2012 | 4.244 | 4.260 | 4.220 | 4.260 | 344,266 | -0.02(-0.37%) |
Apr 20, 2012 | 4.283 | 4.295 | 4.275 | 4.275 | 265,439 | +0.00(+0.09%) |
Apr 19, 2012 | 4.295 | 4.303 | 4.256 | 4.271 | 318,994 | -0.02(-0.49%) |
Apr 18, 2012 | 4.273 | 4.296 | 4.265 | 4.292 | 357,748 | +0.01(+0.18%) |
Apr 17, 2012 | 4.233 | 4.288 | 4.229 | 4.284 | 496,292 | +0.07(+1.78%) |
Apr 16, 2012 | 4.225 | 4.229 | 4.206 | 4.210 | 346,595 | +0.00(+0.09%) |
Apr 13, 2012 | 4.233 | 4.241 | 4.206 | 4.206 | 275,165 | -0.04(-0.93%) |
Apr 12, 2012 | 4.214 | 4.249 | 4.214 | 4.245 | 553,185 | +0.04(+0.84%) |
Apr 11, 2012 | 4.217 | 4.233 | 4.210 | 4.210 | 422,096 | +0.01(+0.28%) |
Apr 10, 2012 | 4.257 | 4.265 | 4.182 | 4.198 | 656,384 | -0.06(-1.39%) |
Apr 09, 2012 | 4.237 | 4.257 | 4.221 | 4.257 | 470,843 | -0.02(-0.46%) |
Apr 05, 2012 | 4.261 | 4.276 | 4.261 | 4.276 | 539,855 | +0.01(+0.18%) |
Apr 04, 2012 | 4.253 | 4.284 | 4.253 | 4.269 | 709,386 | -0.03(-0.73%) |
Apr 03, 2012 | 4.288 | 4.304 | 4.280 | 4.300 | 451,360 | +0.00(+0.00%) |
Apr 02, 2012 | 4.273 | 4.308 | 4.269 | 4.300 | 477,215 | +0.02(+0.46%) |
Mar 30, 2012 | 4.308 | 4.308 | 4.276 | 4.280 | 641,800 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.288 | 4.249 | 4.276 | 556,319 | -0.02(-0.37%) |
Mar 28, 2012 | 4.308 | 4.308 | 4.273 | 4.292 | 397,332 | -0.01(-0.27%) |
Mar 27, 2012 | 4.300 | 4.324 | 4.296 | 4.304 | 762,553 | +0.00(+0.00%) |
Mar 26, 2012 | 4.304 | 4.308 | 4.288 | 4.304 | 878,942 | +0.02(+0.46%) |
Mar 23, 2012 | 4.292 | 4.296 | 4.276 | 4.284 | 539,207 | -0.01(-0.27%) |
Mar 22, 2012 | 4.371 | 4.379 | 4.276 | 4.296 | 729,896 | -0.03(-0.64%) |
Mar 21, 2012 | 4.332 | 4.351 | 4.320 | 4.324 | 704,958 | -0.02(-0.39%) |
Mar 20, 2012 | 4.340 | 4.356 | 4.321 | 4.340 | 245,381 | -0.02(-0.36%) |
Mar 19, 2012 | 4.356 | 4.379 | 4.348 | 4.356 | 454,706 | -0.02(-0.36%) |
Mar 16, 2012 | 4.360 | 4.379 | 4.344 | 4.372 | 373,800 | +0.01(+0.27%) |
Mar 15, 2012 | 4.325 | 4.360 | 4.305 | 4.360 | 573,379 | +0.05(+1.09%) |
Mar 14, 2012 | 4.344 | 4.344 | 4.301 | 4.313 | 533,628 | -0.05(-1.07%) |
Mar 13, 2012 | 4.305 | 4.360 | 4.297 | 4.360 | 482,698 | +0.07(+1.55%) |
Mar 12, 2012 | 4.309 | 4.313 | 4.290 | 4.294 | 601,143 | -0.03(-0.63%) |
Mar 09, 2012 | 4.305 | 4.337 | 4.297 | 4.321 | 370,864 | +0.00(+0.09%) |
Mar 08, 2012 | 4.282 | 4.318 | 4.270 | 4.317 | 351,472 | +0.05(+1.19%) |
Mar 07, 2012 | 4.231 | 4.274 | 4.223 | 4.266 | 440,393 | +0.04(+0.83%) |
Mar 06, 2012 | 4.235 | 4.255 | 4.216 | 4.231 | 772,123 | -0.07(-1.63%) |
Mar 05, 2012 | 4.317 | 4.325 | 4.297 | 4.301 | 577,007 | -0.03(-0.72%) |
Mar 02, 2012 | 4.383 | 4.383 | 4.325 | 4.333 | 602,157 | -0.05(-1.25%) |
Mar 01, 2012 | 4.360 | 4.387 | 4.356 | 4.387 | 323,603 | +0.02(+0.54%) |
Feb 29, 2012 | 4.360 | 4.383 | 4.345 | 4.364 | 513,603 | +0.01(+0.27%) |
Feb 28, 2012 | 4.329 | 4.356 | 4.321 | 4.352 | 291,722 | +0.02(+0.45%) |
Feb 27, 2012 | 4.313 | 4.340 | 4.309 | 4.333 | 392,289 | -0.01(-0.27%) |
Feb 24, 2012 | 4.313 | 4.344 | 4.313 | 4.344 | 500,873 | +0.02(+0.54%) |
Feb 23, 2012 | 4.297 | 4.325 | 4.286 | 4.321 | 407,379 | +0.04(+0.82%) |
Feb 22, 2012 | 4.301 | 4.313 | 4.286 | 4.286 | 424,035 | -0.02(-0.36%) |
Feb 21, 2012 | 4.309 | 4.329 | 4.295 | 4.301 | 306,766 | +0.00(+0.09%) |
Feb 17, 2012 | 4.313 | 4.315 | 4.286 | 4.297 | 333,500 | -0.01(-0.16%) |
Feb 16, 2012 | 4.273 | 4.308 | 4.270 | 4.304 | 451,316 | +0.03(+0.82%) |
Feb 15, 2012 | 4.285 | 4.297 | 4.262 | 4.270 | 455,548 | +0.00(+0.00%) |
Feb 14, 2012 | 4.266 | 4.270 | 4.246 | 4.270 | 346,307 | -0.01(-0.27%) |
Feb 13, 2012 | 4.293 | 4.304 | 4.266 | 4.281 | 613,028 | +0.01(+0.18%) |
Feb 10, 2012 | 4.277 | 4.281 | 4.266 | 4.273 | 501,777 | -0.02(-0.54%) |
Feb 09, 2012 | 4.277 | 4.312 | 4.266 | 4.297 | 464,086 | +0.02(+0.45%) |
Feb 08, 2012 | 4.258 | 4.281 | 4.258 | 4.277 | 483,162 | +0.02(+0.36%) |
Feb 07, 2012 | 4.254 | 4.266 | 4.239 | 4.262 | 487,528 | +0.00(+0.09%) |
Feb 06, 2012 | 4.219 | 4.262 | 4.219 | 4.258 | 768,470 | +0.03(+0.64%) |
Feb 03, 2012 | 4.223 | 4.239 | 4.212 | 4.231 | 559,415 | +0.04(+0.92%) |
Feb 02, 2012 | 4.200 | 4.200 | 4.181 | 4.192 | 615,498 | -0.00(-0.09%) |
Feb 01, 2012 | 4.188 | 4.223 | 4.183 | 4.196 | 679,258 | +0.03(+0.74%) |
Jan 31, 2012 | 4.200 | 4.200 | 4.150 | 4.165 | 440,934 | +0.01(+0.28%) |
Jan 30, 2012 | 4.107 | 4.153 | 4.088 | 4.153 | 570,395 | +0.02(+0.47%) |
Jan 27, 2012 | 4.111 | 4.142 | 4.111 | 4.134 | 516,293 | -0.01(-0.19%) |
Jan 26, 2012 | 4.169 | 4.215 | 4.142 | 4.142 | 604,265 | -0.02(-0.47%) |
Jan 25, 2012 | 4.115 | 4.169 | 4.095 | 4.161 | 617,053 | +0.04(+1.03%) |
Jan 24, 2012 | 4.107 | 4.126 | 4.084 | 4.119 | 614,452 | -0.01(-0.19%) |
Jan 23, 2012 | 4.122 | 4.138 | 4.095 | 4.126 | 695,353 | +0.02(+0.47%) |
Jan 20, 2012 | 4.088 | 4.111 | 4.072 | 4.107 | 350,650 | +0.02(+0.40%) |
Jan 19, 2012 | 4.083 | 4.106 | 4.079 | 4.091 | 312,389 | +0.01(+0.28%) |
Jan 18, 2012 | 4.018 | 4.087 | 4.015 | 4.079 | 516,545 | +0.06(+1.43%) |
Jan 17, 2012 | 4.048 | 4.060 | 4.022 | 4.022 | 590,829 | -0.00(-0.10%) |
Jan 13, 2012 | 4.022 | 4.029 | 3.995 | 4.025 | 464,987 | -0.01(-0.29%) |
Jan 12, 2012 | 4.025 | 4.045 | 4.006 | 4.037 | 444,282 | +0.02(+0.38%) |
Jan 11, 2012 | 4.018 | 4.041 | 4.018 | 4.022 | 399,229 | -0.02(-0.57%) |
Jan 10, 2012 | 4.045 | 4.056 | 4.029 | 4.045 | 498,381 | +0.02(+0.57%) |
Jan 09, 2012 | 3.991 | 4.025 | 3.987 | 4.022 | 570,435 | +0.03(+0.87%) |
Jan 06, 2012 | 3.960 | 3.991 | 3.956 | 3.987 | 541,637 | +0.03(+0.68%) |
Jan 05, 2012 | 3.941 | 3.968 | 3.933 | 3.960 | 499,192 | +0.00(+0.10%) |
Jan 04, 2012 | 3.949 | 3.960 | 3.914 | 3.956 | 410,132 | +0.04(+0.98%) |
Dec 30, 2011 | 3.868 | 3.941 | 3.868 | 3.918 | 1,163,534 | +0.03(+0.89%) |
Dec 29, 2011 | 3.849 | 3.887 | 3.849 | 3.883 | 684,791 | +0.03(+0.80%) |
Dec 28, 2011 | 3.880 | 3.883 | 3.837 | 3.853 | 580,160 | -0.03(-0.79%) |
Dec 27, 2011 | 3.853 | 3.899 | 3.853 | 3.883 | 526,283 | +0.00(+0.10%) |
Dec 23, 2011 | 3.857 | 3.883 | 3.857 | 3.880 | 589,883 | +0.02(+0.60%) |
Dec 21, 2011 | 3.845 | 3.857 | 3.818 | 3.857 | 521,785 | +0.01(+0.22%) |
Dec 20, 2011 | 3.818 | 3.859 | 3.818 | 3.848 | 733,363 | +0.07(+1.81%) |
Dec 19, 2011 | 3.802 | 3.814 | 3.776 | 3.780 | 603,475 | -0.02(-0.60%) |
Dec 16, 2011 | 3.802 | 3.821 | 3.787 | 3.802 | 624,967 | +0.00(+0.10%) |
Dec 15, 2011 | 3.818 | 3.833 | 3.795 | 3.799 | 488,597 | -0.00(-0.10%) |
Dec 14, 2011 | 3.814 | 3.829 | 3.787 | 3.802 | 483,676 | -0.03(-0.89%) |
Dec 13, 2011 | 3.875 | 3.898 | 3.821 | 3.837 | 444,352 | -0.01(-0.30%) |
Dec 12, 2011 | 3.878 | 3.882 | 3.833 | 3.848 | 502,851 | -0.06(-1.65%) |
Dec 09, 2011 | 3.890 | 3.928 | 3.890 | 3.913 | 420,970 | +0.05(+1.18%) |
Dec 08, 2011 | 3.917 | 3.928 | 3.859 | 3.867 | 337,453 | -0.08(-2.12%) |
Dec 07, 2011 | 3.924 | 3.958 | 3.907 | 3.951 | 471,537 | +0.00(+0.10%) |
Dec 06, 2011 | 3.905 | 3.955 | 3.905 | 3.947 | 681,146 | +0.02(+0.58%) |
Dec 05, 2011 | 3.924 | 3.939 | 3.909 | 3.924 | 652,415 | +0.03(+0.68%) |
Dec 02, 2011 | 3.913 | 3.932 | 3.898 | 3.898 | 551,906 | +0.01(+0.20%) |
Dec 01, 2011 | 3.844 | 3.890 | 3.833 | 3.890 | 546,331 | +0.02(+0.39%) |
Nov 30, 2011 | 3.875 | 3.875 | 3.840 | 3.875 | 758,549 | +0.10(+2.62%) |
Nov 29, 2011 | 3.753 | 3.791 | 3.749 | 3.776 | 390,118 | +0.03(+0.81%) |
Nov 28, 2011 | 3.768 | 3.779 | 3.730 | 3.745 | 415,549 | +0.05(+1.34%) |
Nov 25, 2011 | 3.673 | 3.704 | 3.672 | 3.696 | 306,459 | +0.01(+0.31%) |
Nov 23, 2011 | 3.700 | 3.704 | 3.677 | 3.685 | 628,856 | -0.05(-1.42%) |
Nov 22, 2011 | 3.723 | 3.749 | 3.719 | 3.738 | 614,929 | -0.00(-0.10%) |
Nov 21, 2011 | 3.749 | 3.757 | 3.715 | 3.742 | 531,903 | -0.06(-1.58%) |
Nov 18, 2011 | 3.828 | 3.828 | 3.794 | 3.802 | 505,720 | -0.01(-0.20%) |
Nov 17, 2011 | 3.847 | 3.854 | 3.783 | 3.809 | 820,012 | -0.03(-0.88%) |
Nov 16, 2011 | 3.843 | 3.888 | 3.832 | 3.843 | 634,568 | -0.03(-0.78%) |
Nov 15, 2011 | 3.817 | 3.881 | 3.817 | 3.873 | 524,400 | +0.03(+0.88%) |
Nov 14, 2011 | 3.854 | 3.869 | 3.825 | 3.839 | 407,164 | -0.03(-0.78%) |
Nov 11, 2011 | 3.873 | 3.888 | 3.858 | 3.869 | 398,459 | +0.05(+1.18%) |
Nov 10, 2011 | 3.813 | 3.836 | 3.790 | 3.824 | 377,956 | +0.04(+1.00%) |
Nov 09, 2011 | 3.802 | 3.843 | 3.775 | 3.787 | 695,135 | -0.11(-2.80%) |
Nov 08, 2011 | 3.900 | 3.918 | 3.869 | 3.896 | 1,391,024 | -0.00(-0.10%) |
Nov 07, 2011 | 3.858 | 3.900 | 3.842 | 3.900 | 530,104 | +0.03(+0.78%) |
Nov 04, 2011 | 3.847 | 3.877 | 3.832 | 3.869 | 268,696 | -0.00(-0.10%) |
Nov 03, 2011 | 3.858 | 3.881 | 3.802 | 3.873 | 550,827 | +0.04(+1.08%) |
Nov 02, 2011 | 3.836 | 3.854 | 3.805 | 3.832 | 569,979 | +0.05(+1.29%) |
Nov 01, 2011 | 3.730 | 3.809 | 3.730 | 3.783 | 891,381 | -0.09(-2.24%) |
Oct 31, 2011 | 3.907 | 3.915 | 3.869 | 3.869 | 499,111 | -0.07(-1.72%) |
Oct 28, 2011 | 3.858 | 3.941 | 3.858 | 3.937 | 381,342 | +0.02(+0.48%) |
Oct 27, 2011 | 3.926 | 3.960 | 3.896 | 3.918 | 970,804 | +0.07(+1.76%) |
Oct 26, 2011 | 3.839 | 3.858 | 3.802 | 3.851 | 584,208 | +0.03(+0.89%) |
Oct 25, 2011 | 3.869 | 3.881 | 3.805 | 3.817 | 647,315 | -0.08(-2.03%) |
Oct 24, 2011 | 3.858 | 3.903 | 3.858 | 3.896 | 573,918 | +0.03(+0.78%) |
Oct 21, 2011 | 3.866 | 3.884 | 3.847 | 3.866 | 416,050 | +0.05(+1.18%) |
Oct 20, 2011 | 3.809 | 3.836 | 3.783 | 3.820 | 318,445 | +0.00(+0.02%) |
Oct 19, 2011 | 3.838 | 3.861 | 3.808 | 3.820 | 524,892 | -0.04(-0.97%) |
Oct 18, 2011 | 3.767 | 3.868 | 3.752 | 3.857 | 568,361 | +0.08(+2.18%) |
Oct 17, 2011 | 3.801 | 3.820 | 3.760 | 3.775 | 334,722 | -0.06(-1.46%) |
Oct 14, 2011 | 3.808 | 3.831 | 3.783 | 3.831 | 268,630 | +0.06(+1.68%) |
Oct 13, 2011 | 3.749 | 3.767 | 3.708 | 3.767 | 323,363 | -0.01(-0.30%) |
Oct 12, 2011 | 3.760 | 3.801 | 3.745 | 3.779 | 501,345 | +0.04(+1.10%) |
Oct 11, 2011 | 3.696 | 3.752 | 3.689 | 3.737 | 428,049 | +0.01(+0.30%) |
Oct 10, 2011 | 3.667 | 3.726 | 3.667 | 3.726 | 447,126 | +0.10(+2.67%) |
Oct 07, 2011 | 3.655 | 3.663 | 3.607 | 3.629 | 426,782 | -0.01(-0.31%) |
Oct 06, 2011 | 3.614 | 3.644 | 3.611 | 3.640 | 508,145 | +0.06(+1.67%) |
Oct 05, 2011 | 3.536 | 3.596 | 3.510 | 3.581 | 641,499 | +0.06(+1.80%) |
Oct 04, 2011 | 3.499 | 3.525 | 3.387 | 3.517 | 1,366,689 | -0.02(-0.53%) |
Oct 03, 2011 | 3.659 | 3.667 | 3.532 | 3.536 | 577,429 | -0.15(-3.96%) |
Sep 30, 2011 | 3.730 | 3.730 | 3.670 | 3.681 | 490,102 | -0.07(-1.79%) |
Sep 29, 2011 | 3.767 | 3.793 | 3.689 | 3.749 | 296,642 | +0.02(+0.50%) |
Sep 28, 2011 | 3.793 | 3.808 | 3.719 | 3.730 | 370,327 | -0.06(-1.48%) |
Sep 27, 2011 | 3.812 | 3.849 | 3.779 | 3.786 | 323,537 | +0.03(+0.90%) |
Sep 26, 2011 | 3.745 | 3.756 | 3.681 | 3.752 | 874,369 | +0.04(+1.11%) |
Sep 23, 2011 | 3.708 | 3.737 | 3.693 | 3.711 | 417,170 | -0.01(-0.30%) |
Sep 22, 2011 | 3.719 | 3.767 | 3.678 | 3.723 | 622,400 | -0.09(-2.35%) |
Sep 21, 2011 | 3.920 | 3.924 | 3.801 | 3.812 | 367,153 | -0.10(-2.65%) |
Sep 20, 2011 | 3.912 | 3.945 | 3.894 | 3.916 | 593,616 | +0.01(+0.38%) |
Sep 19, 2011 | 3.879 | 3.908 | 3.853 | 3.901 | 379,802 | -0.03(-0.85%) |
Sep 16, 2011 | 3.953 | 3.960 | 3.920 | 3.934 | 455,093 | +0.00(+0.00%) |
Sep 15, 2011 | 3.920 | 3.960 | 3.886 | 3.934 | 387,386 | +0.06(+1.43%) |
Sep 14, 2011 | 3.842 | 3.905 | 3.805 | 3.879 | 613,641 | +0.05(+1.26%) |
Sep 13, 2011 | 3.760 | 3.831 | 3.760 | 3.831 | 448,542 | +0.04(+1.17%) |
Sep 12, 2011 | 3.753 | 3.786 | 3.716 | 3.786 | 614,031 | -0.00(-0.10%) |
Sep 09, 2011 | 3.834 | 3.838 | 3.749 | 3.790 | 663,990 | -0.08(-2.10%) |
Sep 08, 2011 | 3.875 | 3.916 | 3.849 | 3.871 | 398,477 | -0.03(-0.85%) |
Sep 07, 2011 | 3.849 | 3.905 | 3.846 | 3.905 | 253,930 | +0.11(+2.83%) |
Sep 06, 2011 | 3.735 | 3.797 | 3.720 | 3.797 | 918,285 | -0.02(-0.58%) |
Sep 02, 2011 | 3.857 | 3.868 | 3.812 | 3.820 | 578,204 | -0.10(-2.55%) |
Sep 01, 2011 | 3.960 | 3.990 | 3.920 | 3.920 | 299,915 | -0.04(-1.03%) |
Aug 31, 2011 | 3.994 | 4.005 | 3.942 | 3.960 | 429,456 | +0.00(+0.00%) |
Aug 30, 2011 | 3.894 | 3.971 | 3.894 | 3.960 | 469,967 | +0.03(+0.72%) |
Aug 29, 2011 | 3.916 | 3.934 | 3.894 | 3.932 | 398,012 | +0.08(+2.15%) |
Aug 26, 2011 | 3.775 | 3.857 | 3.716 | 3.849 | 390,671 | +0.05(+1.36%) |
Aug 25, 2011 | 3.849 | 3.849 | 3.775 | 3.797 | 512,145 | -0.03(-0.68%) |
Aug 24, 2011 | 3.764 | 3.823 | 3.760 | 3.823 | 534,670 | +0.05(+1.27%) |
Aug 23, 2011 | 3.668 | 3.775 | 3.649 | 3.775 | 498,990 | +0.12(+3.34%) |
Aug 22, 2011 | 3.746 | 3.749 | 3.635 | 3.653 | 604,080 | -0.04(-0.98%) |
Aug 19, 2011 | 3.711 | 3.785 | 3.689 | 3.689 | 857,749 | -0.08(-2.14%) |
Aug 18, 2011 | 3.777 | 3.818 | 3.733 | 3.770 | 798,627 | -0.16(-4.01%) |
Aug 17, 2011 | 3.942 | 3.957 | 3.895 | 3.928 | 450,427 | +0.01(+0.28%) |
Aug 16, 2011 | 3.898 | 3.935 | 3.884 | 3.917 | 611,132 | -0.02(-0.47%) |
Aug 15, 2011 | 3.869 | 3.935 | 3.862 | 3.935 | 619,176 | +0.10(+2.68%) |
Aug 12, 2011 | 3.807 | 3.843 | 3.774 | 3.832 | 1,061,927 | +0.07(+1.95%) |
Aug 11, 2011 | 3.612 | 3.792 | 3.612 | 3.759 | 758,213 | +0.15(+4.06%) |
Aug 10, 2011 | 3.649 | 3.697 | 3.583 | 3.612 | 1,373,081 | -0.08(-2.09%) |
Aug 09, 2011 | 3.719 | 3.689 | 3.414 | 3.689 | 1,786,312 | +0.17(+4.90%) |
Aug 08, 2011 | 3.719 | 3.719 | 3.491 | 3.517 | 1,623,164 | -0.30(-7.79%) |
Aug 05, 2011 | 3.858 | 3.909 | 3.678 | 3.814 | 1,555,267 | -0.06(-1.61%) |
Aug 04, 2011 | 4.012 | 4.034 | 3.865 | 3.876 | 1,270,433 | -0.19(-4.77%) |
Aug 03, 2011 | 4.067 | 4.071 | 3.994 | 4.071 | 1,049,504 | +0.01(+0.18%) |
Aug 02, 2011 | 4.133 | 4.133 | 4.063 | 4.063 | 749,795 | -0.08(-1.86%) |
Aug 01, 2011 | 4.192 | 4.210 | 4.115 | 4.140 | 1,160,537 | +0.00(+0.00%) |
Jul 29, 2011 | 4.082 | 4.155 | 4.060 | 4.140 | 1,085,064 | -0.02(-0.44%) |
Jul 28, 2011 | 4.155 | 4.195 | 4.151 | 4.159 | 931,106 | -0.02(-0.53%) |
Jul 27, 2011 | 4.265 | 4.269 | 4.181 | 4.181 | 1,128,295 | -0.12(-2.73%) |
Jul 26, 2011 | 4.309 | 4.309 | 4.272 | 4.298 | 696,183 | -0.01(-0.26%) |
Jul 25, 2011 | 4.283 | 4.342 | 4.283 | 4.309 | 921,491 | -0.05(-1.09%) |
Jul 22, 2011 | 4.349 | 4.357 | 4.342 | 4.357 | 606,529 | -0.01(-0.17%) |
Jul 21, 2011 | 4.342 | 4.379 | 4.342 | 4.364 | 877,925 | +0.03(+0.76%) |
Jul 20, 2011 | 4.335 | 4.342 | 4.320 | 4.331 | 446,078 | -0.00(-0.07%) |
Jul 19, 2011 | 4.298 | 4.352 | 4.298 | 4.334 | 846,293 | +0.05(+1.10%) |
Jul 18, 2011 | 4.301 | 4.308 | 4.258 | 4.287 | 543,683 | -0.02(-0.42%) |
Jul 15, 2011 | 4.308 | 4.319 | 4.279 | 4.305 | 413,088 | +0.01(+0.25%) |
Jul 14, 2011 | 4.316 | 4.334 | 4.276 | 4.294 | 388,232 | -0.02(-0.51%) |
Jul 13, 2011 | 4.316 | 4.345 | 4.298 | 4.316 | 640,783 | -0.01(-0.17%) |
Jul 12, 2011 | 4.305 | 4.334 | 4.290 | 4.323 | 474,346 | +0.01(+0.25%) |
Jul 11, 2011 | 4.308 | 4.348 | 4.305 | 4.312 | 446,205 | -0.06(-1.41%) |
Jul 08, 2011 | 4.363 | 4.378 | 4.345 | 4.374 | 370,938 | -0.02(-0.41%) |
Jul 07, 2011 | 4.367 | 4.403 | 4.363 | 4.392 | 531,825 | +0.05(+1.17%) |
Jul 06, 2011 | 4.338 | 4.356 | 4.327 | 4.341 | 411,761 | +0.00(+0.00%) |
Jul 05, 2011 | 4.305 | 4.348 | 4.301 | 4.341 | 708,216 | +0.01(+0.34%) |
Jul 01, 2011 | 4.272 | 4.327 | 4.265 | 4.327 | 633,465 | +0.04(+0.85%) |
Jun 30, 2011 | 4.265 | 4.290 | 4.236 | 4.290 | 779,061 | +0.05(+1.20%) |
Jun 29, 2011 | 4.221 | 4.258 | 4.214 | 4.239 | 1,173,252 | +0.02(+0.43%) |
Jun 28, 2011 | 4.159 | 4.221 | 4.159 | 4.221 | 1,845,069 | +0.02(+0.52%) |
Jun 27, 2011 | 4.185 | 4.207 | 4.148 | 4.199 | 340,391 | +0.03(+0.61%) |
Jun 24, 2011 | 4.196 | 4.203 | 4.159 | 4.174 | 228,175 | -0.03(-0.69%) |
Jun 23, 2011 | 4.199 | 4.203 | 4.148 | 4.203 | 396,229 | -0.02(-0.43%) |
Jun 22, 2011 | 4.210 | 4.243 | 4.203 | 4.221 | 329,156 | +0.01(+0.35%) |
Jun 21, 2011 | 4.185 | 4.221 | 4.170 | 4.207 | 297,614 | +0.05(+1.16%) |
Jun 20, 2011 | 4.155 | 4.166 | 4.151 | 4.158 | 282,485 | +0.01(+0.26%) |
Jun 17, 2011 | 4.140 | 4.148 | 4.119 | 4.148 | 350,791 | +0.03(+0.61%) |
Jun 16, 2011 | 4.151 | 4.173 | 4.104 | 4.122 | 657,768 | -0.04(-0.87%) |
Jun 15, 2011 | 4.209 | 4.217 | 4.155 | 4.158 | 417,756 | -0.07(-1.62%) |
Jun 14, 2011 | 4.148 | 4.231 | 4.144 | 4.227 | 460,897 | +0.06(+1.47%) |
Jun 13, 2011 | 4.238 | 4.238 | 4.151 | 4.166 | 801,012 | -0.08(-1.87%) |
Jun 10, 2011 | 4.310 | 4.310 | 4.227 | 4.245 | 527,059 | -0.06(-1.51%) |
Jun 09, 2011 | 4.278 | 4.328 | 4.278 | 4.310 | 337,264 | +0.02(+0.51%) |
Jun 08, 2011 | 4.335 | 4.335 | 4.285 | 4.288 | 440,381 | -0.04(-1.00%) |
Jun 07, 2011 | 4.332 | 4.343 | 4.321 | 4.332 | 291,253 | +0.01(+0.17%) |
Jun 06, 2011 | 4.353 | 4.357 | 4.306 | 4.325 | 635,606 | -0.04(-0.83%) |
Jun 03, 2011 | 4.332 | 4.382 | 4.332 | 4.361 | 494,744 | +0.00(+0.00%) |
May 24, 2011 | 4.364 | 4.364 | 4.339 | 4.361 | 303,170 | +0.02(+0.42%) |
May 23, 2011 | 4.357 | 4.357 | 4.332 | 4.343 | 353,675 | -0.04(-0.82%) |
May 20, 2011 | 4.415 | 4.415 | 4.379 | 4.379 | 299,652 | -0.03(-0.64%) |
May 19, 2011 | 4.425 | 4.432 | 4.396 | 4.407 | 424,951 | +0.00(+0.00%) |
May 18, 2011 | 4.378 | 4.417 | 4.371 | 4.407 | 607,985 | +0.04(+0.82%) |
May 17, 2011 | 4.349 | 4.378 | 4.342 | 4.371 | 397,290 | +0.01(+0.33%) |
May 16, 2011 | 4.367 | 4.385 | 4.346 | 4.357 | 511,424 | -0.00(-0.08%) |
May 13, 2011 | 4.392 | 4.396 | 4.349 | 4.360 | 379,686 | -0.03(-0.57%) |
May 12, 2011 | 4.342 | 4.385 | 4.339 | 4.385 | 208,810 | +0.03(+0.66%) |
May 11, 2011 | 4.364 | 4.378 | 4.336 | 4.357 | 288,646 | -0.01(-0.33%) |
May 10, 2011 | 4.339 | 4.378 | 4.339 | 4.371 | 305,067 | +0.04(+0.83%) |
May 09, 2011 | 4.353 | 4.357 | 4.328 | 4.335 | 343,730 | -0.01(-0.25%) |
May 06, 2011 | 4.346 | 4.367 | 4.335 | 4.346 | 394,002 | +0.02(+0.41%) |
May 05, 2011 | 4.339 | 4.349 | 4.317 | 4.328 | 285,001 | -0.02(-0.49%) |
May 04, 2011 | 4.353 | 4.364 | 4.335 | 4.349 | 376,672 | -0.02(-0.49%) |
May 03, 2011 | 4.371 | 4.382 | 4.349 | 4.371 | 284,923 | -0.01(-0.16%) |