Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.609 | 4.609 | 4.506 | 4.509 | 255,029 | -0.12(-2.59%) |
Apr 27, 2012 | 4.521 | 4.650 | 4.504 | 4.628 | 199,290 | +0.10(+2.12%) |
Apr 26, 2012 | 4.622 | 4.650 | 4.515 | 4.532 | 399,874 | -0.10(-2.26%) |
Apr 25, 2012 | 4.650 | 4.742 | 4.618 | 4.637 | 403,692 | +0.05(+1.17%) |
Apr 24, 2012 | 4.496 | 4.583 | 4.496 | 4.583 | 342,836 | +0.09(+1.90%) |
Apr 23, 2012 | 4.468 | 4.539 | 4.434 | 4.498 | 489,116 | -0.05(-1.04%) |
Apr 20, 2012 | 4.579 | 4.579 | 4.504 | 4.545 | 397,056 | +0.03(+0.71%) |
Apr 19, 2012 | 4.622 | 4.622 | 4.470 | 4.513 | 709,852 | -0.11(-2.32%) |
Apr 18, 2012 | 4.708 | 4.774 | 4.577 | 4.620 | 767,648 | -0.09(-1.95%) |
Apr 17, 2012 | 4.682 | 4.718 | 4.640 | 4.712 | 1,078,962 | +0.07(+1.47%) |
Apr 16, 2012 | 4.620 | 4.680 | 4.577 | 4.643 | 311,987 | +0.03(+0.60%) |
Apr 13, 2012 | 4.631 | 4.643 | 4.579 | 4.616 | 238,812 | -0.05(-1.01%) |
Apr 12, 2012 | 4.639 | 4.675 | 4.637 | 4.663 | 220,577 | +0.02(+0.37%) |
Apr 11, 2012 | 4.620 | 4.669 | 4.620 | 4.646 | 305,921 | +0.08(+1.69%) |
Apr 10, 2012 | 4.660 | 4.660 | 4.526 | 4.568 | 301,061 | -0.10(-2.15%) |
Apr 09, 2012 | 4.673 | 4.708 | 4.622 | 4.669 | 280,835 | -0.10(-2.11%) |
Apr 05, 2012 | 4.710 | 4.780 | 4.663 | 4.770 | 259,893 | +0.07(+1.50%) |
Apr 04, 2012 | 4.656 | 4.731 | 4.641 | 4.699 | 173,474 | -0.03(-0.54%) |
Apr 03, 2012 | 4.795 | 4.806 | 4.671 | 4.725 | 380,914 | -0.09(-1.87%) |
Apr 02, 2012 | 4.697 | 4.817 | 4.624 | 4.815 | 242,892 | +0.09(+1.95%) |
Mar 30, 2012 | 4.870 | 4.870 | 4.708 | 4.723 | 292,476 | -0.10(-2.13%) |
Mar 29, 2012 | 4.785 | 4.838 | 4.714 | 4.825 | 101,327 | -0.01(-0.13%) |
Mar 28, 2012 | 4.808 | 4.840 | 4.757 | 4.832 | 228,549 | +0.04(+0.85%) |
Mar 27, 2012 | 4.838 | 4.838 | 4.744 | 4.791 | 200,364 | -0.05(-1.06%) |
Mar 26, 2012 | 4.765 | 4.849 | 4.755 | 4.842 | 165,291 | +0.13(+2.72%) |
Mar 23, 2012 | 4.765 | 4.765 | 4.658 | 4.714 | 263,235 | -0.06(-1.34%) |
Mar 22, 2012 | 4.830 | 4.853 | 4.743 | 4.778 | 228,194 | -0.12(-2.53%) |
Mar 21, 2012 | 4.830 | 4.907 | 4.806 | 4.902 | 235,363 | +0.08(+1.73%) |
Mar 20, 2012 | 4.842 | 4.892 | 4.804 | 4.819 | 245,429 | -0.07(-1.44%) |
Mar 19, 2012 | 4.804 | 4.949 | 4.774 | 4.889 | 296,018 | +0.07(+1.47%) |
Mar 16, 2012 | 4.857 | 4.857 | 4.705 | 4.819 | 707,361 | -0.09(-1.87%) |
Mar 15, 2012 | 4.791 | 4.915 | 4.725 | 4.911 | 303,921 | +0.13(+2.82%) |
Mar 14, 2012 | 4.800 | 4.804 | 4.744 | 4.776 | 301,426 | -0.03(-0.62%) |
Mar 13, 2012 | 4.712 | 4.806 | 4.665 | 4.806 | 300,145 | +0.15(+3.12%) |
Mar 12, 2012 | 4.613 | 4.675 | 4.577 | 4.660 | 277,722 | +0.04(+0.83%) |
Mar 09, 2012 | 4.438 | 4.680 | 4.423 | 4.622 | 348,327 | +0.19(+4.25%) |
Mar 08, 2012 | 4.361 | 4.442 | 4.305 | 4.434 | 193,897 | +0.10(+2.32%) |
Mar 07, 2012 | 4.331 | 4.348 | 4.226 | 4.333 | 431,980 | +0.03(+0.70%) |
Mar 06, 2012 | 4.322 | 4.361 | 4.248 | 4.303 | 326,009 | -0.07(-1.66%) |
Mar 05, 2012 | 4.312 | 4.391 | 4.267 | 4.376 | 171,434 | +0.04(+1.04%) |
Mar 02, 2012 | 4.498 | 4.500 | 4.314 | 4.331 | 280,637 | -0.16(-3.57%) |
Mar 01, 2012 | 4.493 | 4.572 | 4.461 | 4.491 | 194,038 | +0.03(+0.67%) |
Feb 29, 2012 | 4.560 | 4.596 | 4.436 | 4.461 | 351,625 | -0.09(-2.06%) |
Feb 28, 2012 | 4.568 | 4.630 | 4.498 | 4.555 | 371,998 | -0.02(-0.47%) |
Feb 27, 2012 | 4.575 | 4.626 | 4.491 | 4.577 | 148,755 | -0.02(-0.51%) |
Feb 24, 2012 | 4.677 | 4.696 | 4.587 | 4.600 | 159,720 | -0.08(-1.65%) |
Feb 23, 2012 | 4.620 | 4.701 | 4.549 | 4.677 | 276,048 | +0.08(+1.67%) |
Feb 22, 2012 | 4.731 | 4.731 | 4.600 | 4.600 | 159,360 | -0.13(-2.84%) |
Feb 21, 2012 | 4.865 | 4.889 | 4.718 | 4.735 | 215,758 | -0.13(-2.68%) |
Feb 17, 2012 | 4.882 | 4.900 | 4.829 | 4.865 | 289,006 | -0.01(-0.13%) |
Feb 16, 2012 | 4.570 | 4.880 | 4.570 | 4.872 | 365,926 | +0.30(+6.50%) |
Feb 15, 2012 | 4.711 | 4.711 | 4.560 | 4.575 | 176,575 | -0.13(-2.68%) |
Feb 14, 2012 | 4.741 | 4.854 | 4.658 | 4.701 | 231,387 | -0.10(-2.01%) |
Feb 13, 2012 | 4.639 | 4.799 | 4.613 | 4.797 | 306,548 | +0.21(+4.52%) |
Feb 10, 2012 | 4.643 | 4.671 | 4.579 | 4.590 | 232,978 | -0.10(-2.05%) |
Feb 09, 2012 | 4.786 | 4.788 | 4.675 | 4.686 | 211,814 | -0.09(-1.92%) |
Feb 08, 2012 | 4.767 | 4.778 | 4.703 | 4.778 | 187,227 | +0.03(+0.72%) |
Feb 07, 2012 | 4.718 | 4.763 | 4.617 | 4.743 | 293,581 | +0.00(+0.09%) |
Feb 06, 2012 | 4.754 | 4.754 | 4.673 | 4.739 | 178,905 | -0.03(-0.58%) |
Feb 03, 2012 | 4.765 | 4.848 | 4.681 | 4.767 | 296,215 | +0.08(+1.69%) |
Feb 02, 2012 | 4.686 | 4.703 | 4.632 | 4.688 | 420,326 | +0.02(+0.37%) |
Feb 01, 2012 | 4.701 | 4.703 | 4.643 | 4.671 | 642,012 | +0.00(+0.09%) |
Jan 31, 2012 | 4.596 | 4.702 | 4.575 | 4.667 | 419,662 | +0.09(+1.96%) |
Jan 30, 2012 | 4.560 | 4.598 | 4.513 | 4.577 | 395,014 | +0.00(+0.00%) |
Jan 27, 2012 | 4.500 | 4.608 | 4.500 | 4.577 | 355,943 | +0.06(+1.28%) |
Jan 26, 2012 | 4.553 | 4.611 | 4.510 | 4.519 | 468,781 | -0.02(-0.47%) |
Jan 25, 2012 | 4.395 | 4.694 | 4.395 | 4.540 | 1,407,102 | +0.45(+11.09%) |
Jan 24, 2012 | 4.104 | 4.137 | 4.042 | 4.087 | 167,691 | -0.04(-0.93%) |
Jan 23, 2012 | 4.147 | 4.198 | 4.059 | 4.126 | 128,607 | -0.02(-0.52%) |
Jan 20, 2012 | 4.113 | 4.177 | 4.113 | 4.147 | 138,515 | +0.02(+0.52%) |
Jan 19, 2012 | 4.089 | 4.132 | 4.085 | 4.126 | 101,648 | +0.05(+1.26%) |
Jan 18, 2012 | 4.040 | 4.085 | 3.980 | 4.074 | 245,253 | +0.02(+0.53%) |
Jan 17, 2012 | 4.032 | 4.104 | 4.032 | 4.053 | 223,098 | +0.05(+1.17%) |
Jan 13, 2012 | 3.955 | 4.047 | 3.923 | 4.006 | 155,908 | -0.00(-0.05%) |
Jan 12, 2012 | 4.004 | 4.049 | 3.948 | 4.008 | 341,961 | +0.00(+0.05%) |
Jan 11, 2012 | 3.995 | 4.012 | 3.946 | 4.006 | 174,526 | +0.01(+0.21%) |
Jan 10, 2012 | 3.995 | 4.057 | 3.970 | 3.997 | 332,853 | +0.04(+1.08%) |
Jan 09, 2012 | 3.925 | 3.985 | 3.892 | 3.955 | 208,512 | +0.06(+1.54%) |
Jan 06, 2012 | 3.863 | 3.910 | 3.807 | 3.895 | 232,758 | +0.04(+0.94%) |
Jan 05, 2012 | 3.852 | 3.886 | 3.799 | 3.858 | 182,072 | -0.00(-0.11%) |
Jan 04, 2012 | 3.861 | 3.925 | 3.861 | 3.863 | 154,958 | +0.02(+0.44%) |
Dec 30, 2011 | 3.897 | 3.903 | 3.837 | 3.846 | 144,774 | -0.05(-1.32%) |
Dec 29, 2011 | 3.824 | 3.910 | 3.818 | 3.897 | 160,791 | +0.09(+2.47%) |
Dec 28, 2011 | 3.886 | 3.886 | 3.771 | 3.803 | 395,000 | -0.08(-2.09%) |
Dec 27, 2011 | 3.878 | 4.085 | 3.878 | 3.884 | 168,435 | -0.01(-0.33%) |
Dec 23, 2011 | 3.993 | 4.002 | 3.856 | 3.897 | 564,951 | -0.09(-2.30%) |
Dec 21, 2011 | 3.978 | 4.008 | 3.916 | 3.989 | 259,970 | +0.01(+0.21%) |
Dec 20, 2011 | 3.884 | 3.997 | 3.884 | 3.980 | 311,493 | +0.18(+4.78%) |
Dec 19, 2011 | 3.957 | 3.972 | 3.784 | 3.799 | 218,195 | -0.12(-3.06%) |
Dec 16, 2011 | 3.893 | 3.974 | 3.886 | 3.918 | 438,084 | +0.06(+1.55%) |
Dec 15, 2011 | 3.822 | 3.869 | 3.784 | 3.858 | 206,233 | +0.08(+2.21%) |
Dec 14, 2011 | 3.822 | 3.846 | 3.747 | 3.775 | 406,550 | -0.09(-2.38%) |
Dec 13, 2011 | 3.974 | 4.008 | 3.848 | 3.867 | 267,843 | -0.11(-2.69%) |
Dec 12, 2011 | 3.923 | 3.978 | 3.912 | 3.974 | 172,814 | -0.06(-1.59%) |
Dec 09, 2011 | 3.893 | 4.068 | 3.893 | 4.038 | 212,291 | +0.16(+4.19%) |
Dec 08, 2011 | 4.027 | 4.032 | 3.865 | 3.876 | 214,383 | -0.18(-4.43%) |
Dec 07, 2011 | 4.000 | 4.068 | 3.927 | 4.055 | 185,360 | +0.01(+0.37%) |
Dec 06, 2011 | 4.074 | 4.083 | 4.015 | 4.040 | 291,892 | -0.02(-0.42%) |
Dec 05, 2011 | 4.038 | 4.098 | 3.987 | 4.057 | 490,795 | +0.09(+2.37%) |
Dec 02, 2011 | 3.918 | 3.980 | 3.906 | 3.963 | 360,544 | +0.08(+2.15%) |
Dec 01, 2011 | 3.918 | 3.927 | 3.867 | 3.880 | 440,838 | -0.06(-1.57%) |
Nov 30, 2011 | 3.839 | 3.951 | 3.765 | 3.942 | 617,815 | +0.25(+6.83%) |
Nov 29, 2011 | 3.679 | 3.711 | 3.620 | 3.690 | 251,305 | +0.02(+0.47%) |
Nov 28, 2011 | 3.585 | 3.726 | 3.585 | 3.673 | 420,514 | +0.16(+4.56%) |
Nov 25, 2011 | 3.573 | 3.626 | 3.513 | 3.513 | 137,177 | -0.08(-2.32%) |
Nov 23, 2011 | 3.681 | 3.681 | 3.573 | 3.596 | 243,901 | -0.11(-2.88%) |
Nov 22, 2011 | 3.908 | 3.940 | 3.690 | 3.703 | 639,577 | -0.20(-5.04%) |
Nov 21, 2011 | 3.946 | 3.987 | 3.886 | 3.899 | 344,126 | -0.10(-2.56%) |
Nov 18, 2011 | 3.581 | 4.049 | 3.581 | 4.002 | 915,810 | +0.48(+13.64%) |
Nov 17, 2011 | 3.536 | 3.579 | 3.476 | 3.521 | 324,724 | -0.01(-0.42%) |
Nov 16, 2011 | 3.630 | 3.656 | 3.530 | 3.536 | 216,665 | -0.13(-3.61%) |
Nov 15, 2011 | 3.592 | 3.701 | 3.562 | 3.669 | 140,216 | +0.06(+1.78%) |
Nov 14, 2011 | 3.692 | 3.716 | 3.585 | 3.605 | 179,010 | -0.10(-2.71%) |
Nov 11, 2011 | 3.620 | 3.716 | 3.617 | 3.705 | 139,603 | +0.11(+3.03%) |
Nov 10, 2011 | 3.590 | 3.637 | 3.560 | 3.596 | 122,693 | +0.06(+1.63%) |
Nov 09, 2011 | 3.632 | 3.662 | 3.526 | 3.538 | 202,242 | -0.18(-4.77%) |
Nov 08, 2011 | 3.722 | 3.743 | 3.630 | 3.716 | 402,583 | +0.03(+0.75%) |
Nov 07, 2011 | 3.718 | 3.735 | 3.662 | 3.688 | 279,548 | -0.04(-1.14%) |
Nov 04, 2011 | 3.778 | 3.778 | 3.705 | 3.731 | 208,601 | -0.08(-2.07%) |
Nov 03, 2011 | 3.795 | 3.822 | 3.699 | 3.810 | 317,447 | +0.07(+1.77%) |
Nov 02, 2011 | 3.733 | 3.754 | 3.667 | 3.743 | 389,723 | +0.06(+1.71%) |
Nov 01, 2011 | 3.667 | 3.763 | 3.630 | 3.680 | 389,976 | -0.10(-2.68%) |
Oct 31, 2011 | 3.846 | 3.848 | 3.760 | 3.782 | 396,996 | -0.13(-3.22%) |
Oct 28, 2011 | 3.993 | 4.062 | 3.899 | 3.908 | 340,478 | -0.10(-2.40%) |
Oct 27, 2011 | 3.995 | 4.091 | 3.846 | 4.004 | 549,735 | +0.17(+4.40%) |
Oct 26, 2011 | 3.773 | 3.865 | 3.713 | 3.835 | 317,503 | +0.12(+3.16%) |
Oct 25, 2011 | 3.797 | 3.850 | 3.707 | 3.718 | 322,504 | -0.13(-3.39%) |
Oct 24, 2011 | 3.857 | 3.914 | 3.810 | 3.848 | 558,749 | +0.02(+0.56%) |
Oct 21, 2011 | 3.850 | 3.857 | 3.731 | 3.827 | 361,068 | +0.04(+1.01%) |
Oct 20, 2011 | 3.731 | 3.807 | 3.671 | 3.788 | 520,991 | +0.08(+2.07%) |
Oct 19, 2011 | 4.081 | 4.094 | 3.667 | 3.711 | 917,959 | -0.40(-9.67%) |
Oct 18, 2011 | 3.933 | 4.228 | 3.921 | 4.109 | 868,142 | +0.19(+4.74%) |
Oct 17, 2011 | 3.951 | 3.991 | 3.822 | 3.923 | 412,272 | -0.07(-1.76%) |
Oct 14, 2011 | 3.908 | 4.015 | 3.908 | 3.993 | 534,998 | +0.13(+3.49%) |
Oct 13, 2011 | 3.842 | 3.867 | 3.784 | 3.859 | 269,760 | -0.01(-0.22%) |
Oct 12, 2011 | 3.833 | 3.906 | 3.833 | 3.867 | 485,911 | +0.05(+1.34%) |
Oct 11, 2011 | 3.707 | 3.848 | 3.707 | 3.816 | 754,852 | +0.07(+1.88%) |
Oct 10, 2011 | 3.637 | 3.750 | 3.575 | 3.746 | 666,527 | +0.17(+4.65%) |
Oct 07, 2011 | 3.731 | 3.820 | 3.568 | 3.579 | 417,807 | -0.13(-3.62%) |
Oct 06, 2011 | 3.645 | 3.722 | 3.639 | 3.713 | 300,982 | +0.08(+2.17%) |
Oct 05, 2011 | 3.649 | 3.703 | 3.596 | 3.634 | 211,692 | +0.01(+0.18%) |
Oct 04, 2011 | 3.462 | 3.632 | 3.423 | 3.628 | 736,687 | +0.13(+3.66%) |
Oct 03, 2011 | 3.658 | 3.803 | 3.498 | 3.500 | 334,947 | -0.18(-4.93%) |
Sep 30, 2011 | 3.767 | 3.829 | 3.677 | 3.681 | 376,241 | -0.14(-3.69%) |
Sep 29, 2011 | 3.790 | 3.852 | 3.696 | 3.822 | 285,336 | +0.11(+2.93%) |
Sep 28, 2011 | 3.769 | 3.812 | 3.647 | 3.713 | 435,733 | -0.05(-1.31%) |
Sep 27, 2011 | 3.756 | 3.850 | 3.713 | 3.763 | 271,236 | +0.09(+2.32%) |
Sep 26, 2011 | 3.630 | 3.681 | 3.545 | 3.677 | 205,763 | +0.08(+2.26%) |
Sep 23, 2011 | 3.500 | 3.613 | 3.470 | 3.596 | 302,522 | +0.10(+2.81%) |
Sep 22, 2011 | 3.513 | 3.617 | 3.395 | 3.498 | 628,020 | -0.13(-3.59%) |
Sep 21, 2011 | 3.865 | 3.865 | 3.607 | 3.628 | 433,233 | -0.25(-6.55%) |
Sep 20, 2011 | 4.034 | 4.077 | 3.878 | 3.882 | 267,531 | -0.13(-3.20%) |
Sep 19, 2011 | 4.047 | 4.062 | 3.965 | 4.010 | 167,382 | -0.10(-2.49%) |
Sep 16, 2011 | 4.136 | 4.156 | 4.074 | 4.113 | 651,898 | +0.00(+0.10%) |
Sep 15, 2011 | 4.156 | 4.156 | 4.049 | 4.109 | 204,185 | +0.00(+0.00%) |
Sep 14, 2011 | 4.070 | 4.145 | 4.002 | 4.109 | 295,142 | +0.07(+1.80%) |
Sep 13, 2011 | 3.921 | 4.053 | 3.889 | 4.036 | 243,625 | +0.14(+3.50%) |
Sep 12, 2011 | 3.844 | 3.925 | 3.807 | 3.899 | 331,299 | +0.00(+0.11%) |
Sep 09, 2011 | 3.874 | 3.912 | 3.822 | 3.895 | 411,106 | -0.03(-0.71%) |
Sep 08, 2011 | 3.916 | 3.944 | 3.895 | 3.923 | 415,372 | -0.01(-0.33%) |
Sep 07, 2011 | 3.880 | 3.938 | 3.850 | 3.936 | 230,489 | +0.12(+3.08%) |
Sep 06, 2011 | 3.720 | 3.837 | 3.720 | 3.818 | 286,287 | -0.01(-0.39%) |
Sep 02, 2011 | 3.775 | 3.839 | 3.733 | 3.833 | 523,763 | -0.01(-0.28%) |
Sep 01, 2011 | 3.921 | 3.995 | 3.827 | 3.844 | 260,690 | -0.08(-2.07%) |
Aug 31, 2011 | 3.959 | 4.015 | 3.889 | 3.925 | 484,853 | -0.00(-0.11%) |
Aug 30, 2011 | 3.957 | 3.995 | 3.872 | 3.929 | 588,973 | -0.05(-1.23%) |
Aug 29, 2011 | 3.925 | 4.002 | 3.912 | 3.978 | 595,010 | +0.05(+1.31%) |
Aug 26, 2011 | 3.835 | 3.942 | 3.758 | 3.927 | 462,871 | +0.07(+1.71%) |
Aug 25, 2011 | 3.946 | 3.951 | 3.842 | 3.861 | 341,723 | -0.05(-1.36%) |
Aug 24, 2011 | 3.803 | 3.946 | 3.803 | 3.914 | 457,907 | -0.00(-0.05%) |
Aug 23, 2011 | 3.833 | 3.921 | 3.799 | 3.916 | 759,032 | +0.09(+2.46%) |
Aug 22, 2011 | 3.933 | 3.933 | 3.784 | 3.822 | 352,733 | -0.01(-0.28%) |
Aug 19, 2011 | 3.735 | 3.944 | 3.735 | 3.833 | 694,932 | +0.04(+1.18%) |
Aug 18, 2011 | 3.936 | 3.953 | 3.776 | 3.788 | 489,685 | -0.24(-5.98%) |
Aug 17, 2011 | 4.025 | 4.091 | 4.019 | 4.029 | 382,099 | +0.02(+0.43%) |
Aug 16, 2011 | 4.017 | 4.113 | 3.989 | 4.012 | 381,016 | -0.04(-1.10%) |
Aug 15, 2011 | 4.068 | 4.078 | 4.010 | 4.057 | 511,939 | -0.00(-0.10%) |
Aug 12, 2011 | 4.021 | 4.096 | 3.970 | 4.061 | 432,360 | +0.06(+1.60%) |
Aug 11, 2011 | 3.993 | 4.061 | 3.910 | 3.997 | 487,022 | +0.14(+3.59%) |
Aug 10, 2011 | 3.931 | 4.012 | 3.833 | 3.859 | 440,990 | -0.17(-4.23%) |
Aug 09, 2011 | 4.034 | 4.078 | 3.741 | 4.029 | 957,679 | +0.09(+2.33%) |
Aug 08, 2011 | 4.194 | 4.371 | 3.938 | 3.938 | 567,638 | -0.36(-8.43%) |
Aug 05, 2011 | 4.345 | 4.445 | 4.221 | 4.300 | 569,874 | +0.01(+0.20%) |
Aug 04, 2011 | 4.319 | 4.383 | 4.292 | 4.292 | 437,179 | -0.08(-1.90%) |
Aug 03, 2011 | 4.324 | 4.418 | 4.266 | 4.375 | 373,149 | +0.07(+1.58%) |
Aug 02, 2011 | 4.426 | 4.503 | 4.298 | 4.307 | 628,831 | -0.13(-2.84%) |
Aug 01, 2011 | 4.424 | 4.497 | 4.383 | 4.433 | 301,586 | +0.04(+1.02%) |
Jul 29, 2011 | 4.283 | 4.426 | 4.283 | 4.388 | 181,779 | +0.02(+0.39%) |
Jul 28, 2011 | 4.381 | 4.426 | 4.337 | 4.371 | 161,845 | +0.00(+0.10%) |
Jul 27, 2011 | 4.422 | 4.441 | 4.339 | 4.366 | 278,934 | -0.07(-1.59%) |
Jul 26, 2011 | 4.535 | 4.535 | 4.409 | 4.437 | 195,229 | -0.11(-2.35%) |
Jul 25, 2011 | 4.550 | 4.612 | 4.501 | 4.543 | 195,707 | -0.05(-1.16%) |
Jul 22, 2011 | 4.633 | 4.708 | 4.586 | 4.597 | 137,064 | -0.05(-1.06%) |
Jul 21, 2011 | 4.597 | 4.710 | 4.588 | 4.646 | 239,188 | +0.05(+1.16%) |
Jul 20, 2011 | 4.701 | 4.701 | 4.569 | 4.593 | 416,744 | -0.08(-1.69%) |
Jul 19, 2011 | 4.693 | 4.708 | 4.631 | 4.671 | 213,709 | +0.01(+0.23%) |
Jul 18, 2011 | 4.693 | 4.708 | 4.654 | 4.661 | 164,241 | -0.08(-1.67%) |
Jul 15, 2011 | 4.725 | 4.759 | 4.710 | 4.740 | 190,339 | +0.02(+0.50%) |
Jul 14, 2011 | 4.750 | 4.761 | 4.646 | 4.716 | 212,570 | -0.02(-0.41%) |
Jul 13, 2011 | 4.661 | 4.753 | 4.661 | 4.735 | 298,638 | +0.08(+1.79%) |
Jul 12, 2011 | 4.697 | 4.740 | 4.652 | 4.652 | 403,111 | -0.06(-1.18%) |
Jul 11, 2011 | 4.650 | 4.763 | 4.650 | 4.708 | 312,899 | -0.00(-0.05%) |
Jul 08, 2011 | 4.663 | 4.725 | 4.633 | 4.710 | 351,186 | -0.01(-0.32%) |
Jul 07, 2011 | 4.714 | 4.770 | 4.669 | 4.725 | 231,538 | +0.04(+0.91%) |
Jul 06, 2011 | 4.573 | 4.706 | 4.567 | 4.682 | 221,997 | +0.11(+2.33%) |
Jul 05, 2011 | 4.650 | 4.671 | 4.565 | 4.575 | 411,709 | -0.08(-1.70%) |
Jul 01, 2011 | 4.597 | 4.682 | 4.573 | 4.654 | 570,183 | +0.05(+1.02%) |
Jun 30, 2011 | 4.565 | 4.629 | 4.563 | 4.607 | 422,735 | +0.04(+0.93%) |
Jun 29, 2011 | 4.578 | 4.578 | 4.501 | 4.565 | 283,973 | +0.00(+0.00%) |
Jun 28, 2011 | 4.479 | 4.595 | 4.454 | 4.565 | 888,657 | +0.09(+2.05%) |
Jun 27, 2011 | 4.477 | 4.490 | 4.411 | 4.473 | 310,442 | +0.02(+0.43%) |
Jun 24, 2011 | 4.507 | 4.520 | 4.435 | 4.454 | 679,720 | -0.04(-0.95%) |
Jun 23, 2011 | 4.439 | 4.584 | 4.422 | 4.497 | 466,296 | +0.02(+0.38%) |
Jun 22, 2011 | 4.503 | 4.543 | 4.465 | 4.479 | 189,528 | -0.06(-1.22%) |
Jun 21, 2011 | 4.475 | 4.550 | 4.435 | 4.535 | 170,012 | +0.07(+1.67%) |
Jun 20, 2011 | 4.462 | 4.488 | 4.411 | 4.460 | 108,781 | +0.03(+0.72%) |
Jun 17, 2011 | 4.415 | 4.473 | 4.386 | 4.428 | 336,133 | +0.04(+0.87%) |
Jun 16, 2011 | 4.334 | 4.394 | 4.334 | 4.390 | 493,745 | +0.08(+1.83%) |
Jun 15, 2011 | 4.228 | 4.330 | 4.228 | 4.311 | 1,537,422 | +0.06(+1.30%) |
Jun 14, 2011 | 4.224 | 4.277 | 4.224 | 4.255 | 484,608 | +0.06(+1.53%) |
Jun 13, 2011 | 4.224 | 4.236 | 4.147 | 4.192 | 282,853 | -0.01(-0.35%) |
Jun 10, 2011 | 4.249 | 4.283 | 4.157 | 4.206 | 268,039 | -0.07(-1.74%) |
Jun 09, 2011 | 4.319 | 4.321 | 4.264 | 4.281 | 105,748 | -0.01(-0.20%) |
Jun 08, 2011 | 4.309 | 4.366 | 4.285 | 4.290 | 100,666 | -0.03(-0.74%) |
Jun 07, 2011 | 4.322 | 4.375 | 4.309 | 4.322 | 253,173 | +0.01(+0.15%) |
Jun 06, 2011 | 4.277 | 4.334 | 4.245 | 4.315 | 229,798 | +0.03(+0.80%) |
Jun 03, 2011 | 4.377 | 4.415 | 4.270 | 4.281 | 356,347 | -0.29(-6.26%) |
May 24, 2011 | 4.567 | 4.620 | 4.514 | 4.567 | 208,566 | +0.01(+0.28%) |
May 23, 2011 | 4.571 | 4.599 | 4.545 | 4.554 | 143,984 | -0.07(-1.57%) |
May 20, 2011 | 4.678 | 4.678 | 4.616 | 4.627 | 251,832 | -0.09(-1.86%) |
May 19, 2011 | 4.695 | 4.763 | 4.674 | 4.714 | 218,739 | +0.04(+0.78%) |
May 18, 2011 | 4.588 | 4.678 | 4.543 | 4.678 | 208,397 | +0.09(+1.95%) |
May 17, 2011 | 4.573 | 4.605 | 4.529 | 4.588 | 113,427 | -0.02(-0.37%) |
May 16, 2011 | 4.612 | 4.635 | 4.565 | 4.605 | 182,833 | -0.04(-0.90%) |
May 13, 2011 | 4.742 | 4.742 | 4.631 | 4.647 | 118,387 | -0.09(-1.83%) |
May 12, 2011 | 4.674 | 4.753 | 4.618 | 4.733 | 109,662 | +0.04(+0.91%) |
May 11, 2011 | 4.744 | 4.765 | 4.689 | 4.691 | 174,722 | -0.06(-1.30%) |
May 10, 2011 | 4.665 | 4.752 | 4.665 | 4.752 | 90,261 | +0.10(+2.25%) |
May 09, 2011 | 4.625 | 4.657 | 4.569 | 4.648 | 165,141 | +0.01(+0.23%) |
May 06, 2011 | 4.716 | 4.716 | 4.620 | 4.637 | 428,605 | +0.02(+0.51%) |
May 05, 2011 | 4.541 | 4.673 | 4.531 | 4.614 | 300,453 | +0.10(+2.27%) |
May 04, 2011 | 4.584 | 4.614 | 4.512 | 4.512 | 377,008 | -0.07(-1.53%) |
May 03, 2011 | 4.635 | 4.652 | 4.541 | 4.582 | 115,215 | -0.08(-1.69%) |