Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.206 | 3.319 | 3.206 | 3.255 | 6,510 | +0.05(+1.55%) |
Apr 27, 2012 | 3.282 | 3.282 | 3.206 | 3.206 | 2,250 | -0.11(-3.22%) |
Apr 26, 2012 | 3.184 | 3.312 | 3.177 | 3.312 | 1,032 | +0.02(+0.65%) |
Apr 25, 2012 | 3.170 | 3.319 | 3.170 | 3.291 | 5,483 | +0.12(+3.81%) |
Apr 24, 2012 | 3.263 | 3.263 | 3.163 | 3.170 | 5,538 | -0.10(-3.04%) |
Apr 23, 2012 | 3.327 | 3.327 | 3.163 | 3.270 | 6,173 | -0.06(-1.71%) |
Apr 20, 2012 | 3.199 | 3.327 | 3.199 | 3.327 | 2,250 | +0.13(+4.00%) |
Apr 19, 2012 | 3.256 | 3.355 | 3.199 | 3.199 | 6,337 | -0.01(-0.44%) |
Apr 18, 2012 | 3.213 | 3.241 | 3.156 | 3.213 | 8,581 | -0.01(-0.22%) |
Apr 17, 2012 | 3.163 | 3.234 | 3.163 | 3.220 | 12,585 | +0.02(+0.67%) |
Apr 16, 2012 | 3.220 | 3.263 | 3.199 | 3.199 | 6,330 | +0.00(+0.00%) |
Apr 13, 2012 | 3.142 | 3.199 | 3.113 | 3.199 | 19,988 | +0.04(+1.12%) |
Apr 12, 2012 | 3.093 | 3.177 | 3.093 | 3.163 | 16,458 | +0.01(+0.23%) |
Apr 11, 2012 | 3.142 | 3.170 | 3.120 | 3.156 | 66,122 | +0.01(+0.23%) |
Apr 10, 2012 | 3.071 | 3.177 | 3.064 | 3.149 | 96,436 | +0.11(+3.50%) |
Apr 09, 2012 | 3.106 | 3.106 | 3.036 | 3.042 | 13,260 | -0.07(-2.28%) |
Apr 05, 2012 | 3.028 | 3.156 | 3.028 | 3.113 | 9,341 | -0.01(-0.23%) |
Apr 04, 2012 | 3.120 | 3.142 | 3.021 | 3.120 | 2,180 | -0.04(-1.13%) |
Apr 03, 2012 | 3.156 | 3.170 | 3.021 | 3.156 | 30,493 | +0.00(+0.00%) |
Apr 02, 2012 | 3.163 | 3.192 | 3.064 | 3.156 | 42,502 | +0.01(+0.23%) |
Mar 30, 2012 | 3.199 | 3.199 | 3.071 | 3.149 | 15,240 | -0.06(-1.99%) |
Mar 29, 2012 | 3.341 | 3.341 | 2.779 | 3.213 | 64,228 | -0.27(-7.76%) |
Mar 28, 2012 | 3.497 | 3.497 | 3.369 | 3.483 | 5,769 | +0.08(+2.30%) |
Mar 27, 2012 | 3.348 | 3.497 | 3.341 | 3.405 | 21,039 | +0.02(+0.63%) |
Mar 26, 2012 | 3.362 | 3.462 | 3.341 | 3.383 | 9,490 | -0.08(-2.26%) |
Mar 23, 2012 | 3.419 | 3.526 | 3.348 | 3.462 | 3,095 | +0.12(+3.62%) |
Mar 22, 2012 | 3.391 | 3.391 | 3.341 | 3.341 | 9,425 | -0.11(-3.09%) |
Mar 20, 2012 | 3.440 | 3.447 | 3.447 | 3.447 | 13,505 | +0.00(+0.00%) |
Mar 19, 2012 | 3.440 | 3.462 | 3.369 | 3.447 | 17,535 | +0.11(+3.19%) |
Mar 16, 2012 | 3.447 | 3.497 | 3.341 | 3.341 | 35,597 | -0.10(-2.89%) |
Mar 15, 2012 | 3.440 | 3.469 | 3.440 | 3.440 | 13,927 | -0.01(-0.41%) |
Mar 14, 2012 | 3.518 | 3.547 | 3.455 | 3.455 | 18,429 | -0.05(-1.40%) |
Mar 13, 2012 | 3.511 | 3.540 | 3.469 | 3.504 | 20,004 | -0.00(-0.02%) |
Mar 12, 2012 | 3.504 | 3.561 | 3.504 | 3.504 | 11,152 | -0.06(-1.60%) |
Mar 09, 2012 | 3.483 | 3.561 | 3.462 | 3.561 | 7,315 | +0.01(+0.40%) |
Mar 08, 2012 | 3.511 | 3.547 | 3.483 | 3.547 | 15,475 | +0.05(+1.42%) |
Mar 07, 2012 | 3.547 | 3.547 | 3.497 | 3.497 | 15,523 | -0.01(-0.20%) |
Mar 06, 2012 | 3.447 | 3.554 | 3.447 | 3.504 | 16,787 | +0.01(+0.41%) |
Mar 05, 2012 | 3.483 | 3.561 | 3.483 | 3.490 | 16,734 | +0.01(+0.20%) |
Mar 02, 2012 | 3.575 | 3.582 | 3.483 | 3.483 | 21,945 | -0.08(-2.20%) |
Mar 01, 2012 | 3.497 | 3.561 | 3.497 | 3.561 | 9,739 | +0.06(+1.62%) |
Feb 29, 2012 | 3.554 | 3.554 | 3.483 | 3.504 | 17,684 | -0.05(-1.40%) |
Feb 28, 2012 | 3.518 | 3.568 | 3.490 | 3.554 | 43,179 | +0.04(+1.01%) |
Feb 27, 2012 | 3.547 | 3.568 | 3.483 | 3.518 | 9,990 | -0.01(-0.20%) |
Feb 24, 2012 | 3.526 | 3.575 | 3.483 | 3.526 | 13,504 | +0.04(+1.02%) |
Feb 23, 2012 | 3.526 | 3.554 | 3.447 | 3.490 | 10,741 | -0.05(-1.41%) |
Feb 22, 2012 | 3.490 | 3.554 | 3.490 | 3.540 | 33,474 | +0.02(+0.61%) |
Feb 21, 2012 | 3.447 | 3.568 | 3.447 | 3.518 | 54,974 | +0.07(+2.06%) |
Feb 17, 2012 | 3.433 | 3.561 | 3.433 | 3.447 | 28,380 | +0.02(+0.62%) |
Feb 16, 2012 | 3.462 | 3.604 | 3.426 | 3.426 | 16,299 | -0.04(-1.03%) |
Feb 15, 2012 | 3.412 | 3.484 | 3.412 | 3.462 | 23,363 | +0.05(+1.46%) |
Feb 14, 2012 | 3.319 | 3.452 | 3.319 | 3.412 | 22,464 | +0.01(+0.42%) |
Feb 13, 2012 | 3.248 | 3.419 | 3.248 | 3.398 | 40,015 | +0.13(+3.91%) |
Feb 10, 2012 | 3.206 | 3.313 | 3.177 | 3.270 | 212,218 | -0.00(-0.02%) |
Feb 09, 2012 | 3.405 | 3.440 | 3.270 | 3.270 | 139,029 | -0.11(-3.34%) |
Feb 08, 2012 | 3.376 | 3.412 | 3.376 | 3.383 | 21,519 | +0.01(+0.21%) |
Feb 07, 2012 | 3.312 | 3.376 | 3.305 | 3.376 | 32,429 | +0.04(+1.06%) |
Feb 06, 2012 | 3.369 | 3.411 | 3.320 | 3.341 | 30,907 | -0.01(-0.21%) |
Feb 03, 2012 | 3.298 | 3.369 | 3.270 | 3.348 | 11,246 | +0.02(+0.64%) |
Feb 02, 2012 | 3.327 | 3.376 | 3.305 | 3.327 | 30,997 | +0.02(+0.65%) |
Feb 01, 2012 | 3.284 | 3.348 | 3.284 | 3.305 | 8,300 | +0.04(+1.09%) |
Jan 31, 2012 | 3.270 | 3.298 | 3.263 | 3.270 | 47,772 | -0.02(-0.65%) |
Jan 30, 2012 | 3.270 | 3.298 | 3.263 | 3.291 | 12,373 | +0.03(+0.87%) |
Jan 27, 2012 | 3.270 | 3.305 | 3.256 | 3.263 | 15,123 | +0.03(+0.88%) |
Jan 26, 2012 | 3.206 | 3.319 | 3.206 | 3.234 | 17,433 | +0.02(+0.66%) |
Jan 25, 2012 | 3.270 | 3.312 | 3.199 | 3.213 | 15,714 | -0.02(-0.66%) |
Jan 24, 2012 | 3.270 | 3.270 | 3.220 | 3.234 | 22,073 | -0.09(-2.78%) |
Jan 23, 2012 | 3.341 | 3.348 | 3.241 | 3.326 | 31,835 | +0.01(+0.43%) |
Jan 20, 2012 | 3.341 | 3.341 | 3.250 | 3.312 | 28,727 | -0.02(-0.64%) |
Jan 19, 2012 | 3.383 | 3.462 | 3.227 | 3.334 | 8,249 | -0.03(-1.03%) |
Jan 18, 2012 | 3.419 | 3.447 | 3.035 | 3.369 | 71,749 | -0.08(-2.29%) |
Jan 17, 2012 | 3.476 | 3.490 | 3.389 | 3.447 | 16,340 | -0.01(-0.21%) |
Jan 13, 2012 | 3.433 | 3.462 | 3.433 | 3.455 | 6,541 | +0.01(+0.41%) |
Jan 12, 2012 | 3.447 | 3.455 | 3.426 | 3.440 | 6,893 | +0.00(+0.00%) |
Jan 11, 2012 | 3.376 | 3.455 | 3.376 | 3.440 | 13,716 | +0.03(+0.98%) |
Jan 10, 2012 | 3.469 | 3.476 | 3.407 | 3.407 | 15,616 | -0.04(-1.18%) |
Jan 09, 2012 | 3.405 | 3.483 | 3.405 | 3.447 | 15,061 | +0.05(+1.46%) |
Jan 06, 2012 | 3.369 | 3.398 | 3.362 | 3.398 | 6,712 | +0.06(+1.70%) |
Jan 05, 2012 | 3.383 | 3.398 | 3.341 | 3.341 | 2,955 | -0.06(-1.67%) |
Jan 04, 2012 | 3.284 | 3.398 | 3.284 | 3.398 | 18,834 | +0.15(+4.50%) |
Dec 30, 2011 | 3.305 | 3.284 | 3.199 | 3.251 | 35,376 | -0.05(-1.63%) |
Dec 29, 2011 | 3.255 | 3.341 | 3.199 | 3.305 | 44,428 | +0.02(+0.65%) |
Dec 28, 2011 | 3.241 | 3.284 | 3.241 | 3.284 | 13,574 | +0.03(+0.87%) |
Dec 27, 2011 | 3.220 | 3.369 | 3.220 | 3.255 | 16,519 | -0.01(-0.22%) |
Dec 23, 2011 | 3.341 | 3.341 | 3.248 | 3.263 | 15,360 | +0.05(+1.55%) |
Dec 21, 2011 | 3.220 | 3.270 | 3.199 | 3.213 | 27,523 | -0.04(-1.29%) |
Dec 20, 2011 | 3.206 | 3.284 | 3.206 | 3.255 | 15,039 | -0.01(-0.24%) |
Dec 19, 2011 | 3.312 | 3.312 | 3.191 | 3.263 | 48,038 | -0.08(-2.34%) |
Dec 16, 2011 | 3.270 | 3.362 | 3.270 | 3.341 | 56,836 | +0.13(+3.98%) |
Dec 15, 2011 | 3.234 | 3.234 | 3.150 | 3.213 | 4,309 | -0.03(-0.88%) |
Dec 14, 2011 | 3.234 | 3.277 | 3.234 | 3.241 | 71,461 | -0.05(-1.51%) |
Dec 13, 2011 | 3.270 | 3.291 | 3.263 | 3.291 | 22,765 | +0.03(+0.87%) |
Dec 12, 2011 | 3.199 | 3.270 | 3.199 | 3.263 | 26,996 | +0.02(+0.66%) |
Dec 09, 2011 | 3.270 | 3.291 | 3.206 | 3.241 | 12,145 | -0.02(-0.63%) |
Dec 08, 2011 | 3.199 | 3.270 | 3.163 | 3.262 | 181,983 | +0.08(+2.43%) |
Dec 07, 2011 | 3.156 | 3.192 | 3.142 | 3.184 | 14,349 | +0.00(+0.00%) |
Dec 06, 2011 | 3.156 | 3.192 | 3.156 | 3.184 | 18,782 | +0.06(+1.80%) |
Dec 05, 2011 | 3.199 | 3.199 | 3.128 | 3.128 | 46,710 | -0.05(-1.55%) |
Dec 02, 2011 | 3.135 | 3.177 | 3.092 | 3.177 | 42,735 | +0.04(+1.36%) |
Dec 01, 2011 | 3.248 | 3.291 | 3.014 | 3.135 | 1,110,827 | -0.09(-2.65%) |
Nov 30, 2011 | 3.462 | 3.462 | 3.199 | 3.220 | 236,152 | -0.01(-0.44%) |
Nov 29, 2011 | 3.369 | 3.419 | 3.206 | 3.234 | 204,851 | -0.09(-2.78%) |
Nov 28, 2011 | 3.554 | 3.590 | 3.267 | 3.327 | 823,559 | -0.55(-14.13%) |
Nov 25, 2011 | 3.902 | 3.902 | 3.781 | 3.874 | 71,684 | +0.00(+0.00%) |
Nov 23, 2011 | 3.839 | 3.888 | 3.838 | 3.874 | 23,014 | +0.07(+1.87%) |
Nov 22, 2011 | 3.767 | 3.874 | 3.753 | 3.803 | 46,642 | +0.04(+0.94%) |
Nov 21, 2011 | 3.774 | 3.838 | 3.767 | 3.767 | 13,421 | -0.07(-1.85%) |
Nov 18, 2011 | 3.796 | 3.853 | 3.796 | 3.838 | 1,501 | -0.04(-0.92%) |
Nov 17, 2011 | 3.845 | 3.874 | 3.732 | 3.874 | 53,900 | -0.02(-0.55%) |
Nov 16, 2011 | 3.945 | 4.023 | 3.838 | 3.895 | 52,059 | -0.02(-0.54%) |
Nov 15, 2011 | 3.931 | 4.052 | 3.874 | 3.917 | 61,337 | -0.06(-1.61%) |
Nov 14, 2011 | 4.016 | 4.037 | 3.924 | 3.981 | 13,453 | -0.04(-0.88%) |
Nov 11, 2011 | 3.909 | 4.023 | 3.838 | 4.016 | 48,867 | +0.17(+4.44%) |
Nov 10, 2011 | 3.981 | 4.012 | 3.845 | 3.845 | 18,327 | -0.14(-3.39%) |
Nov 09, 2011 | 3.867 | 3.981 | 3.867 | 3.981 | 45,089 | +0.05(+1.27%) |
Nov 08, 2011 | 3.895 | 3.959 | 3.874 | 3.931 | 40,743 | +0.04(+1.10%) |
Nov 07, 2011 | 3.917 | 3.952 | 3.767 | 3.888 | 20,410 | -0.02(-0.55%) |
Nov 04, 2011 | 3.925 | 3.981 | 3.906 | 3.909 | 4,220 | -0.04(-0.90%) |
Nov 03, 2011 | 4.044 | 4.044 | 3.867 | 3.945 | 19,370 | +0.03(+0.86%) |
Nov 02, 2011 | 4.044 | 4.044 | 3.845 | 3.911 | 30,041 | -0.01(-0.32%) |
Nov 01, 2011 | 3.959 | 4.030 | 3.766 | 3.924 | 146,570 | -0.09(-2.32%) |
Oct 31, 2011 | 4.066 | 4.073 | 4.016 | 4.017 | 43,561 | -0.05(-1.21%) |
Oct 28, 2011 | 4.037 | 4.094 | 4.002 | 4.066 | 29,684 | -0.01(-0.17%) |
Oct 27, 2011 | 4.101 | 4.101 | 3.973 | 4.073 | 54,113 | -0.01(-0.17%) |
Oct 26, 2011 | 4.108 | 4.108 | 3.995 | 4.080 | 14,445 | -0.01(-0.35%) |
Oct 25, 2011 | 4.073 | 4.108 | 4.052 | 4.094 | 4,603 | -0.01(-0.17%) |
Oct 24, 2011 | 4.066 | 4.123 | 4.059 | 4.101 | 31,794 | +0.04(+0.87%) |
Oct 21, 2011 | 4.080 | 4.151 | 4.066 | 4.066 | 19,133 | +0.03(+0.70%) |
Oct 20, 2011 | 4.059 | 4.094 | 4.030 | 4.037 | 41,559 | -0.05(-1.22%) |
Oct 19, 2011 | 4.080 | 4.130 | 4.066 | 4.087 | 12,661 | +0.01(+0.35%) |
Oct 18, 2011 | 4.265 | 4.265 | 4.066 | 4.073 | 19,892 | -0.09(-2.05%) |
Oct 17, 2011 | 4.251 | 4.265 | 4.094 | 4.158 | 18,712 | -0.14(-3.31%) |
Oct 14, 2011 | 4.229 | 4.315 | 4.158 | 4.300 | 10,737 | +0.08(+1.85%) |
Oct 13, 2011 | 4.222 | 4.222 | 4.194 | 4.222 | 984 | -0.04(-1.00%) |
Oct 12, 2011 | 4.300 | 4.300 | 4.172 | 4.265 | 7,597 | -0.01(-0.33%) |
Oct 11, 2011 | 4.258 | 4.293 | 4.201 | 4.279 | 10,922 | +0.07(+1.69%) |
Oct 10, 2011 | 4.165 | 4.265 | 4.165 | 4.208 | 88,668 | +0.07(+1.70%) |
Oct 07, 2011 | 4.137 | 4.208 | 4.080 | 4.138 | 9,707 | +0.01(+0.19%) |
Oct 06, 2011 | 4.059 | 4.158 | 4.023 | 4.130 | 19,273 | +0.10(+2.47%) |
Oct 05, 2011 | 3.952 | 4.151 | 3.952 | 4.030 | 65,975 | +0.03(+0.71%) |
Oct 04, 2011 | 4.059 | 4.059 | 3.860 | 4.002 | 21,008 | -0.07(-1.74%) |
Oct 03, 2011 | 4.187 | 4.194 | 4.002 | 4.073 | 23,325 | -0.15(-3.54%) |
Sep 30, 2011 | 4.066 | 4.222 | 4.066 | 4.222 | 37,755 | -0.04(-0.83%) |
Sep 28, 2011 | 4.258 | 4.258 | 4.258 | 4.258 | 0 | -0.14(-3.07%) |
Sep 27, 2011 | 4.251 | 4.393 | 4.251 | 4.393 | 35,312 | +0.15(+3.65%) |
Sep 26, 2011 | 4.194 | 4.258 | 4.066 | 4.238 | 14,382 | +0.07(+1.63%) |
Sep 23, 2011 | 4.244 | 4.244 | 4.101 | 4.170 | 2,391 | -0.01(-0.22%) |
Sep 22, 2011 | 4.194 | 4.229 | 4.116 | 4.179 | 10,846 | -0.21(-4.70%) |
Sep 21, 2011 | 4.400 | 4.471 | 4.194 | 4.386 | 14,570 | -0.01(-0.32%) |
Sep 20, 2011 | 4.457 | 4.467 | 4.393 | 4.400 | 15,334 | -0.09(-1.90%) |
Sep 19, 2011 | 4.443 | 4.492 | 4.371 | 4.485 | 14,631 | -0.01(-0.16%) |
Sep 16, 2011 | 4.478 | 4.528 | 4.464 | 4.492 | 38,350 | -0.01(-0.16%) |
Sep 15, 2011 | 4.443 | 4.507 | 4.371 | 4.499 | 21,032 | +0.06(+1.30%) |
Sep 14, 2011 | 4.457 | 4.507 | 4.386 | 4.442 | 16,319 | -0.00(-0.02%) |
Sep 13, 2011 | 4.407 | 4.443 | 4.379 | 4.443 | 9,425 | +0.07(+1.63%) |
Sep 12, 2011 | 4.443 | 4.479 | 4.300 | 4.371 | 6,432 | -0.09(-2.07%) |
Sep 09, 2011 | 4.471 | 4.528 | 4.457 | 4.464 | 28,419 | -0.05(-1.06%) |
Sep 08, 2011 | 4.407 | 4.521 | 4.407 | 4.512 | 68,380 | +0.06(+1.24%) |
Sep 07, 2011 | 4.407 | 4.457 | 4.350 | 4.457 | 41,364 | +0.11(+2.45%) |
Sep 06, 2011 | 4.272 | 4.407 | 4.244 | 4.350 | 34,483 | -0.02(-0.49%) |
Sep 02, 2011 | 4.393 | 4.393 | 4.251 | 4.371 | 7,034 | +0.00(+0.00%) |
Sep 01, 2011 | 4.315 | 4.407 | 4.315 | 4.371 | 31,037 | +0.11(+2.50%) |
Aug 31, 2011 | 4.194 | 4.272 | 4.087 | 4.265 | 33,943 | +0.12(+2.92%) |
Aug 30, 2011 | 4.108 | 4.194 | 4.108 | 4.144 | 9,324 | +0.06(+1.57%) |
Aug 29, 2011 | 4.137 | 4.137 | 4.009 | 4.080 | 11,195 | +0.06(+1.59%) |
Aug 26, 2011 | 4.073 | 4.137 | 3.945 | 4.016 | 1,802 | +0.01(+0.18%) |
Aug 25, 2011 | 4.073 | 4.073 | 3.909 | 4.009 | 15,084 | -0.07(-1.74%) |
Aug 24, 2011 | 4.052 | 4.130 | 3.909 | 4.080 | 27,900 | -0.01(-0.17%) |
Aug 23, 2011 | 4.030 | 4.123 | 3.924 | 4.087 | 29,548 | +0.06(+1.41%) |
Aug 22, 2011 | 4.016 | 4.123 | 3.969 | 4.030 | 17,440 | -0.02(-0.53%) |
Aug 19, 2011 | 3.988 | 4.151 | 3.881 | 4.052 | 47,664 | +0.02(+0.59%) |
Aug 18, 2011 | 4.094 | 4.116 | 3.998 | 4.028 | 29,818 | -0.09(-2.30%) |
Aug 17, 2011 | 4.265 | 4.265 | 4.123 | 4.123 | 30,573 | -0.18(-4.13%) |
Aug 16, 2011 | 4.336 | 4.336 | 4.165 | 4.300 | 38,096 | -0.07(-1.63%) |
Aug 15, 2011 | 4.258 | 4.443 | 4.208 | 4.371 | 63,090 | +0.23(+5.67%) |
Aug 12, 2011 | 4.137 | 4.236 | 3.988 | 4.137 | 29,317 | -0.02(-0.51%) |
Aug 11, 2011 | 4.265 | 4.265 | 4.073 | 4.158 | 18,836 | -0.01(-0.34%) |
Aug 10, 2011 | 3.988 | 4.279 | 3.988 | 4.173 | 29,663 | +0.21(+5.39%) |
Aug 09, 2011 | 3.938 | 4.123 | 3.767 | 3.959 | 69,876 | +0.01(+0.36%) |
Aug 08, 2011 | 3.860 | 4.101 | 3.860 | 3.945 | 111,573 | -0.30(-7.03%) |
Aug 05, 2011 | 4.450 | 4.535 | 4.023 | 4.244 | 45,295 | -0.26(-5.69%) |
Aug 04, 2011 | 4.563 | 4.563 | 4.258 | 4.499 | 72,106 | -0.05(-1.09%) |
Aug 03, 2011 | 4.492 | 4.578 | 4.382 | 4.549 | 49,929 | +0.09(+1.91%) |
Aug 02, 2011 | 4.499 | 4.514 | 4.357 | 4.464 | 49,148 | -0.04(-0.95%) |
Aug 01, 2011 | 4.578 | 4.578 | 4.265 | 4.507 | 98,142 | -0.10(-2.16%) |
Jul 29, 2011 | 4.627 | 4.627 | 4.514 | 4.606 | 18,289 | -0.01(-0.31%) |
Jul 28, 2011 | 4.656 | 4.698 | 4.542 | 4.620 | 15,627 | -0.05(-1.07%) |
Jul 27, 2011 | 4.741 | 4.777 | 4.620 | 4.670 | 21,869 | -0.06(-1.35%) |
Jul 26, 2011 | 4.670 | 4.862 | 4.670 | 4.734 | 12,266 | +0.09(+1.91%) |
Jul 25, 2011 | 4.883 | 4.890 | 4.613 | 4.645 | 39,375 | -0.29(-5.84%) |
Jul 21, 2011 | 4.890 | 4.933 | 4.933 | 4.933 | 21,806 | +0.05(+1.02%) |
Jul 20, 2011 | 4.869 | 4.905 | 4.855 | 4.883 | 6,330 | -0.02(-0.43%) |
Jul 19, 2011 | 4.919 | 4.961 | 4.841 | 4.905 | 9,428 | -0.05(-1.10%) |
Jul 18, 2011 | 4.954 | 4.969 | 4.819 | 4.959 | 17,726 | -0.02(-0.47%) |
Jul 15, 2011 | 4.954 | 4.990 | 4.940 | 4.983 | 11,558 | +0.03(+0.57%) |
Jul 14, 2011 | 4.905 | 4.954 | 4.904 | 4.954 | 34,397 | +0.00(+0.00%) |
Jul 13, 2011 | 4.961 | 4.969 | 4.833 | 4.954 | 68,373 | -0.04(-0.74%) |
Jul 12, 2011 | 4.997 | 5.002 | 4.969 | 4.991 | 13,365 | -0.01(-0.11%) |
Jul 11, 2011 | 4.997 | 5.040 | 4.983 | 4.997 | 8,062 | -0.04(-0.71%) |
Jul 08, 2011 | 4.997 | 5.047 | 4.997 | 5.033 | 2,628 | -0.01(-0.28%) |
Jul 07, 2011 | 5.047 | 5.047 | 5.018 | 5.047 | 29,797 | +0.00(+0.06%) |
Jul 06, 2011 | 5.025 | 5.061 | 5.018 | 5.044 | 20,987 | +0.03(+0.51%) |
Jul 05, 2011 | 5.047 | 5.054 | 5.011 | 5.018 | 14,591 | +0.00(+0.00%) |
Jul 01, 2011 | 5.023 | 5.061 | 5.011 | 5.018 | 7,878 | -0.01(-0.28%) |
Jun 30, 2011 | 5.011 | 5.047 | 5.011 | 5.033 | 19,244 | +0.02(+0.43%) |
Jun 29, 2011 | 5.011 | 5.047 | 5.011 | 5.011 | 14,209 | +0.03(+0.57%) |
Jun 28, 2011 | 5.004 | 5.025 | 4.969 | 4.983 | 13,515 | -0.02(-0.43%) |
Jun 27, 2011 | 4.940 | 5.004 | 4.940 | 5.004 | 2,630 | +0.07(+1.44%) |
Jun 24, 2011 | 4.994 | 4.994 | 4.933 | 4.933 | 5,675 | -0.07(-1.38%) |
Jun 23, 2011 | 5.011 | 5.011 | 4.983 | 5.002 | 1,899 | -0.00(-0.04%) |
Jun 22, 2011 | 5.004 | 5.047 | 4.940 | 5.004 | 14,870 | +0.00(+0.00%) |
Jun 21, 2011 | 5.033 | 5.047 | 5.004 | 5.004 | 3,517 | -0.01(-0.14%) |
Jun 20, 2011 | 5.047 | 5.089 | 4.944 | 5.011 | 3,988 | -0.04(-0.84%) |
Jun 17, 2011 | 5.033 | 5.128 | 4.969 | 5.054 | 4,531 | +0.01(+0.28%) |
Jun 16, 2011 | 5.047 | 5.146 | 4.912 | 5.040 | 23,564 | +0.03(+0.57%) |
Jun 15, 2011 | 4.976 | 5.047 | 4.976 | 5.011 | 12,183 | +0.04(+0.86%) |
Jun 14, 2011 | 5.011 | 5.054 | 4.933 | 4.969 | 19,219 | -0.08(-1.55%) |
Jun 13, 2011 | 5.118 | 5.182 | 4.919 | 5.047 | 36,192 | -0.06(-1.25%) |
Jun 10, 2011 | 5.182 | 5.189 | 5.096 | 5.111 | 27,771 | -0.05(-0.96%) |
Jun 09, 2011 | 5.082 | 5.189 | 5.075 | 5.160 | 31,541 | +0.08(+1.54%) |
Jun 08, 2011 | 5.182 | 5.182 | 5.040 | 5.082 | 12,238 | -0.07(-1.38%) |
Jun 07, 2011 | 5.232 | 5.253 | 5.146 | 5.153 | 11,999 | -0.11(-2.16%) |
Jun 06, 2011 | 5.203 | 5.274 | 5.203 | 5.267 | 29,241 | +0.07(+1.37%) |
Jun 03, 2011 | 5.262 | 5.281 | 5.196 | 5.196 | 6,893 | -0.07(-1.35%) |
May 24, 2011 | 5.423 | 5.466 | 5.224 | 5.267 | 43,331 | -0.01(-0.27%) |
May 23, 2011 | 5.516 | 5.516 | 5.267 | 5.281 | 108,489 | -0.23(-4.25%) |
May 20, 2011 | 5.502 | 5.559 | 5.480 | 5.516 | 25,392 | +0.03(+0.52%) |
May 19, 2011 | 5.431 | 5.487 | 5.431 | 5.487 | 12,367 | -0.02(-0.39%) |
May 18, 2011 | 5.431 | 5.523 | 5.431 | 5.509 | 36,343 | +0.00(+0.00%) |
May 17, 2011 | 5.559 | 5.594 | 5.423 | 5.509 | 33,138 | -0.01(-0.26%) |
May 16, 2011 | 5.495 | 5.580 | 5.438 | 5.523 | 35,229 | +0.04(+0.65%) |
May 13, 2011 | 5.473 | 5.487 | 5.416 | 5.487 | 25,836 | -0.02(-0.39%) |
May 12, 2011 | 5.480 | 5.509 | 5.416 | 5.509 | 33,159 | -0.01(-0.12%) |
May 11, 2011 | 5.495 | 5.523 | 5.495 | 5.515 | 41,655 | +0.01(+0.12%) |
May 10, 2011 | 5.516 | 5.544 | 5.502 | 5.509 | 93,880 | -0.01(-0.13%) |
May 09, 2011 | 5.416 | 5.530 | 5.381 | 5.516 | 144,533 | +0.11(+2.11%) |
May 06, 2011 | 5.310 | 5.402 | 5.253 | 5.402 | 38,339 | +0.10(+1.88%) |
May 05, 2011 | 5.331 | 5.331 | 5.288 | 5.303 | 49,373 | -0.02(-0.40%) |
May 04, 2011 | 5.196 | 5.324 | 5.189 | 5.324 | 68,600 | +0.14(+2.60%) |
May 03, 2011 | 5.182 | 5.203 | 5.146 | 5.189 | 18,443 | -0.03(-0.54%) |