Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.299 | 4.395 | 4.246 | 4.370 | 453,426 | +0.07(+1.54%) |
May 30, 2012 | 4.323 | 4.346 | 4.288 | 4.303 | 207,149 | -0.07(-1.56%) |
May 29, 2012 | 4.385 | 4.449 | 4.344 | 4.372 | 252,375 | +0.01(+0.15%) |
May 25, 2012 | 4.385 | 4.412 | 4.327 | 4.365 | 279,869 | -0.01(-0.34%) |
May 24, 2012 | 4.359 | 4.425 | 4.342 | 4.380 | 336,881 | +0.01(+0.34%) |
May 23, 2012 | 4.259 | 4.367 | 4.248 | 4.365 | 465,549 | +0.05(+1.19%) |
May 22, 2012 | 4.438 | 4.510 | 4.291 | 4.314 | 238,419 | -0.11(-2.56%) |
May 21, 2012 | 4.340 | 4.436 | 4.312 | 4.427 | 194,440 | +0.11(+2.57%) |
May 18, 2012 | 4.216 | 4.376 | 4.175 | 4.316 | 474,267 | +0.20(+4.88%) |
May 17, 2012 | 4.131 | 4.182 | 4.092 | 4.116 | 427,046 | -0.05(-1.13%) |
May 16, 2012 | 4.233 | 4.246 | 4.113 | 4.163 | 179,580 | -0.04(-0.97%) |
May 15, 2012 | 4.188 | 4.239 | 4.177 | 4.203 | 156,869 | +0.01(+0.25%) |
May 14, 2012 | 4.212 | 4.254 | 4.167 | 4.192 | 138,046 | -0.07(-1.65%) |
May 11, 2012 | 4.297 | 4.329 | 4.237 | 4.263 | 369,346 | -0.06(-1.29%) |
May 10, 2012 | 4.427 | 4.427 | 4.267 | 4.318 | 397,884 | -0.08(-1.72%) |
May 09, 2012 | 4.413 | 4.466 | 4.354 | 4.394 | 206,702 | -0.08(-1.86%) |
May 08, 2012 | 4.364 | 4.482 | 4.347 | 4.477 | 207,612 | +0.09(+2.04%) |
May 07, 2012 | 4.360 | 4.424 | 4.343 | 4.388 | 141,113 | +0.01(+0.15%) |
May 04, 2012 | 4.447 | 4.447 | 4.366 | 4.381 | 418,480 | -0.08(-1.86%) |
May 03, 2012 | 4.537 | 4.569 | 4.456 | 4.465 | 187,627 | -0.06(-1.37%) |
May 02, 2012 | 4.428 | 4.526 | 4.398 | 4.526 | 424,756 | +0.06(+1.34%) |
May 01, 2012 | 4.490 | 4.571 | 4.465 | 4.467 | 210,581 | -0.03(-0.57%) |
Apr 30, 2012 | 4.592 | 4.592 | 4.490 | 4.492 | 255,955 | -0.12(-2.59%) |
Apr 27, 2012 | 4.505 | 4.633 | 4.488 | 4.612 | 200,014 | +0.10(+2.12%) |
Apr 26, 2012 | 4.605 | 4.633 | 4.499 | 4.516 | 401,327 | -0.10(-2.26%) |
Apr 25, 2012 | 4.633 | 4.725 | 4.601 | 4.620 | 405,159 | +0.05(+1.17%) |
Apr 24, 2012 | 4.479 | 4.567 | 4.479 | 4.567 | 344,082 | +0.09(+1.90%) |
Apr 23, 2012 | 4.452 | 4.522 | 4.418 | 4.482 | 490,894 | -0.05(-1.04%) |
Apr 20, 2012 | 4.563 | 4.563 | 4.488 | 4.528 | 398,499 | +0.03(+0.71%) |
Apr 19, 2012 | 4.605 | 4.605 | 4.454 | 4.496 | 712,432 | -0.11(-2.32%) |
Apr 18, 2012 | 4.691 | 4.757 | 4.560 | 4.603 | 770,437 | -0.09(-1.95%) |
Apr 17, 2012 | 4.665 | 4.701 | 4.623 | 4.695 | 1,082,884 | +0.07(+1.47%) |
Apr 16, 2012 | 4.603 | 4.664 | 4.560 | 4.627 | 313,121 | +0.03(+0.60%) |
Apr 13, 2012 | 4.614 | 4.627 | 4.563 | 4.599 | 239,680 | -0.05(-1.01%) |
Apr 12, 2012 | 4.622 | 4.659 | 4.620 | 4.646 | 221,378 | +0.02(+0.37%) |
Apr 11, 2012 | 4.603 | 4.652 | 4.603 | 4.629 | 307,033 | +0.08(+1.69%) |
Apr 10, 2012 | 4.644 | 4.644 | 4.509 | 4.552 | 302,155 | -0.10(-2.15%) |
Apr 09, 2012 | 4.656 | 4.691 | 4.605 | 4.652 | 281,855 | -0.10(-2.11%) |
Apr 05, 2012 | 4.693 | 4.763 | 4.646 | 4.752 | 260,838 | +0.07(+1.50%) |
Apr 04, 2012 | 4.639 | 4.714 | 4.624 | 4.682 | 174,104 | -0.03(-0.54%) |
Apr 03, 2012 | 4.778 | 4.789 | 4.654 | 4.708 | 382,299 | -0.09(-1.87%) |
Apr 02, 2012 | 4.680 | 4.799 | 4.607 | 4.797 | 243,775 | +0.09(+1.95%) |
Mar 30, 2012 | 4.853 | 4.853 | 4.691 | 4.705 | 293,539 | -0.10(-2.13%) |
Mar 29, 2012 | 4.767 | 4.821 | 4.697 | 4.808 | 101,695 | -0.01(-0.13%) |
Mar 28, 2012 | 4.791 | 4.823 | 4.740 | 4.814 | 229,380 | +0.04(+0.85%) |
Mar 27, 2012 | 4.821 | 4.821 | 4.727 | 4.774 | 201,093 | -0.05(-1.06%) |
Mar 26, 2012 | 4.748 | 4.831 | 4.737 | 4.825 | 165,892 | +0.13(+2.72%) |
Mar 23, 2012 | 4.748 | 4.748 | 4.641 | 4.697 | 264,192 | -0.06(-1.34%) |
Mar 22, 2012 | 4.812 | 4.835 | 4.726 | 4.761 | 229,023 | -0.12(-2.53%) |
Mar 21, 2012 | 4.812 | 4.889 | 4.789 | 4.885 | 236,218 | +0.08(+1.73%) |
Mar 20, 2012 | 4.825 | 4.874 | 4.786 | 4.801 | 246,321 | -0.07(-1.44%) |
Mar 19, 2012 | 4.786 | 4.931 | 4.757 | 4.872 | 297,094 | +0.07(+1.47%) |
Mar 16, 2012 | 4.840 | 4.840 | 4.688 | 4.801 | 709,932 | -0.09(-1.87%) |
Mar 15, 2012 | 4.774 | 4.897 | 4.708 | 4.893 | 305,026 | +0.13(+2.82%) |
Mar 14, 2012 | 4.782 | 4.786 | 4.727 | 4.759 | 302,521 | -0.03(-0.62%) |
Mar 13, 2012 | 4.695 | 4.789 | 4.648 | 4.789 | 301,236 | +0.14(+3.12%) |
Mar 12, 2012 | 4.597 | 4.659 | 4.560 | 4.644 | 278,732 | +0.04(+0.83%) |
Mar 09, 2012 | 4.422 | 4.663 | 4.407 | 4.605 | 349,593 | +0.19(+4.25%) |
Mar 08, 2012 | 4.345 | 4.426 | 4.290 | 4.418 | 194,601 | +0.10(+2.32%) |
Mar 07, 2012 | 4.315 | 4.332 | 4.211 | 4.317 | 433,550 | +0.03(+0.70%) |
Mar 06, 2012 | 4.307 | 4.345 | 4.232 | 4.288 | 327,193 | -0.07(-1.66%) |
Mar 05, 2012 | 4.296 | 4.375 | 4.251 | 4.360 | 172,057 | +0.04(+1.04%) |
Mar 02, 2012 | 4.481 | 4.484 | 4.298 | 4.315 | 281,657 | -0.16(-3.57%) |
Mar 01, 2012 | 4.477 | 4.556 | 4.445 | 4.475 | 194,743 | +0.03(+0.67%) |
Feb 29, 2012 | 4.543 | 4.579 | 4.420 | 4.445 | 352,903 | -0.09(-2.06%) |
Feb 28, 2012 | 4.552 | 4.613 | 4.481 | 4.539 | 373,350 | -0.02(-0.47%) |
Feb 27, 2012 | 4.558 | 4.609 | 4.475 | 4.560 | 149,296 | -0.02(-0.51%) |
Feb 24, 2012 | 4.660 | 4.679 | 4.571 | 4.584 | 160,301 | -0.08(-1.65%) |
Feb 23, 2012 | 4.603 | 4.684 | 4.532 | 4.660 | 277,051 | +0.08(+1.67%) |
Feb 22, 2012 | 4.714 | 4.714 | 4.584 | 4.584 | 159,939 | -0.13(-2.84%) |
Feb 21, 2012 | 4.848 | 4.871 | 4.701 | 4.718 | 216,542 | -0.13(-2.68%) |
Feb 17, 2012 | 4.865 | 4.882 | 4.812 | 4.848 | 290,056 | -0.01(-0.13%) |
Feb 16, 2012 | 4.554 | 4.863 | 4.554 | 4.854 | 367,256 | +0.30(+6.50%) |
Feb 15, 2012 | 4.694 | 4.694 | 4.543 | 4.558 | 177,217 | -0.13(-2.68%) |
Feb 14, 2012 | 4.724 | 4.837 | 4.641 | 4.684 | 232,228 | -0.10(-2.01%) |
Feb 13, 2012 | 4.622 | 4.782 | 4.596 | 4.780 | 307,662 | +0.21(+4.52%) |
Feb 10, 2012 | 4.626 | 4.654 | 4.562 | 4.573 | 233,824 | -0.10(-2.05%) |
Feb 09, 2012 | 4.769 | 4.771 | 4.658 | 4.669 | 212,584 | -0.09(-1.92%) |
Feb 08, 2012 | 4.750 | 4.760 | 4.686 | 4.760 | 187,907 | +0.03(+0.72%) |
Feb 07, 2012 | 4.701 | 4.745 | 4.601 | 4.726 | 294,648 | +0.00(+0.09%) |
Feb 06, 2012 | 4.737 | 4.737 | 4.656 | 4.722 | 179,555 | -0.03(-0.58%) |
Feb 03, 2012 | 4.748 | 4.831 | 4.665 | 4.750 | 297,291 | +0.08(+1.69%) |
Feb 02, 2012 | 4.669 | 4.686 | 4.616 | 4.671 | 421,854 | +0.02(+0.37%) |
Feb 01, 2012 | 4.684 | 4.686 | 4.626 | 4.654 | 644,345 | +0.00(+0.09%) |
Jan 31, 2012 | 4.579 | 4.685 | 4.558 | 4.650 | 421,187 | +0.09(+1.96%) |
Jan 30, 2012 | 4.543 | 4.581 | 4.496 | 4.560 | 396,449 | +0.00(+0.00%) |
Jan 27, 2012 | 4.484 | 4.591 | 4.484 | 4.560 | 357,237 | +0.06(+1.28%) |
Jan 26, 2012 | 4.537 | 4.594 | 4.494 | 4.503 | 470,485 | -0.02(-0.47%) |
Jan 25, 2012 | 4.379 | 4.677 | 4.379 | 4.524 | 1,412,215 | +0.45(+11.09%) |
Jan 24, 2012 | 4.089 | 4.122 | 4.028 | 4.072 | 168,301 | -0.04(-0.93%) |
Jan 23, 2012 | 4.132 | 4.183 | 4.045 | 4.111 | 129,074 | -0.02(-0.52%) |
Jan 20, 2012 | 4.098 | 4.162 | 4.098 | 4.132 | 139,018 | +0.02(+0.52%) |
Jan 19, 2012 | 4.075 | 4.117 | 4.070 | 4.111 | 102,017 | +0.05(+1.26%) |
Jan 18, 2012 | 4.026 | 4.070 | 3.966 | 4.060 | 246,144 | +0.02(+0.53%) |
Jan 17, 2012 | 4.017 | 4.089 | 4.017 | 4.038 | 223,908 | +0.05(+1.17%) |
Jan 13, 2012 | 3.940 | 4.032 | 3.908 | 3.991 | 156,474 | -0.00(-0.05%) |
Jan 12, 2012 | 3.989 | 4.034 | 3.934 | 3.994 | 343,203 | +0.00(+0.05%) |
Jan 11, 2012 | 3.981 | 3.998 | 3.932 | 3.991 | 175,160 | +0.01(+0.21%) |
Jan 10, 2012 | 3.981 | 4.043 | 3.955 | 3.983 | 334,062 | +0.04(+1.08%) |
Jan 09, 2012 | 3.911 | 3.970 | 3.878 | 3.940 | 209,269 | +0.06(+1.54%) |
Jan 06, 2012 | 3.849 | 3.896 | 3.793 | 3.881 | 233,603 | +0.04(+0.94%) |
Jan 05, 2012 | 3.838 | 3.872 | 3.785 | 3.845 | 182,733 | -0.00(-0.11%) |
Jan 04, 2012 | 3.847 | 3.911 | 3.847 | 3.849 | 155,521 | +0.02(+0.44%) |
Dec 30, 2011 | 3.883 | 3.889 | 3.823 | 3.832 | 145,300 | -0.05(-1.32%) |
Dec 29, 2011 | 3.810 | 3.896 | 3.804 | 3.883 | 161,376 | +0.09(+2.47%) |
Dec 28, 2011 | 3.872 | 3.872 | 3.757 | 3.789 | 396,435 | -0.08(-2.09%) |
Dec 27, 2011 | 3.864 | 4.070 | 3.864 | 3.870 | 169,047 | -0.01(-0.33%) |
Dec 23, 2011 | 3.979 | 3.987 | 3.842 | 3.883 | 567,004 | -0.09(-2.30%) |
Dec 21, 2011 | 3.964 | 3.994 | 3.902 | 3.974 | 260,914 | +0.01(+0.21%) |
Dec 20, 2011 | 3.870 | 3.983 | 3.870 | 3.966 | 312,625 | +0.18(+4.78%) |
Dec 19, 2011 | 3.942 | 3.957 | 3.770 | 3.785 | 218,988 | -0.12(-3.06%) |
Dec 16, 2011 | 3.879 | 3.960 | 3.872 | 3.904 | 439,676 | +0.06(+1.55%) |
Dec 15, 2011 | 3.808 | 3.855 | 3.770 | 3.845 | 206,983 | +0.08(+2.21%) |
Dec 14, 2011 | 3.808 | 3.832 | 3.734 | 3.761 | 408,027 | -0.09(-2.38%) |
Dec 13, 2011 | 3.960 | 3.994 | 3.834 | 3.853 | 268,816 | -0.11(-2.69%) |
Dec 12, 2011 | 3.908 | 3.964 | 3.898 | 3.960 | 173,442 | -0.06(-1.59%) |
Dec 09, 2011 | 3.879 | 4.053 | 3.879 | 4.023 | 213,063 | +0.16(+4.19%) |
Dec 08, 2011 | 4.013 | 4.017 | 3.851 | 3.862 | 215,162 | -0.18(-4.43%) |
Dec 07, 2011 | 3.985 | 4.053 | 3.913 | 4.040 | 186,034 | +0.01(+0.37%) |
Dec 06, 2011 | 4.060 | 4.068 | 4.000 | 4.026 | 292,953 | -0.02(-0.42%) |
Dec 05, 2011 | 4.023 | 4.083 | 3.972 | 4.043 | 492,579 | +0.09(+2.37%) |
Dec 02, 2011 | 3.904 | 3.966 | 3.892 | 3.949 | 361,854 | +0.08(+2.15%) |
Dec 01, 2011 | 3.904 | 3.913 | 3.853 | 3.866 | 442,440 | -0.06(-1.57%) |
Nov 30, 2011 | 3.826 | 3.936 | 3.751 | 3.928 | 620,060 | +0.25(+6.83%) |
Nov 29, 2011 | 3.666 | 3.698 | 3.606 | 3.677 | 252,218 | +0.02(+0.47%) |
Nov 28, 2011 | 3.572 | 3.713 | 3.572 | 3.660 | 422,042 | +0.16(+4.56%) |
Nov 25, 2011 | 3.560 | 3.613 | 3.500 | 3.500 | 137,675 | -0.08(-2.32%) |
Nov 23, 2011 | 3.668 | 3.668 | 3.560 | 3.583 | 244,787 | -0.11(-2.88%) |
Nov 22, 2011 | 3.894 | 3.926 | 3.677 | 3.689 | 641,901 | -0.20(-5.04%) |
Nov 21, 2011 | 3.932 | 3.972 | 3.872 | 3.885 | 345,376 | -0.10(-2.56%) |
Nov 18, 2011 | 3.568 | 4.034 | 3.568 | 3.987 | 919,138 | +0.48(+13.64%) |
Nov 17, 2011 | 3.523 | 3.566 | 3.464 | 3.509 | 325,904 | -0.01(-0.42%) |
Nov 16, 2011 | 3.617 | 3.643 | 3.517 | 3.523 | 217,452 | -0.13(-3.61%) |
Nov 15, 2011 | 3.579 | 3.687 | 3.549 | 3.655 | 140,726 | +0.06(+1.78%) |
Nov 14, 2011 | 3.679 | 3.702 | 3.572 | 3.592 | 179,660 | -0.10(-2.71%) |
Nov 11, 2011 | 3.606 | 3.702 | 3.604 | 3.692 | 140,110 | +0.11(+3.03%) |
Nov 10, 2011 | 3.577 | 3.623 | 3.547 | 3.583 | 123,138 | +0.06(+1.63%) |
Nov 09, 2011 | 3.619 | 3.649 | 3.513 | 3.526 | 202,977 | -0.18(-4.77%) |
Nov 08, 2011 | 3.709 | 3.730 | 3.617 | 3.702 | 404,046 | +0.03(+0.75%) |
Nov 07, 2011 | 3.704 | 3.721 | 3.649 | 3.675 | 280,564 | -0.04(-1.14%) |
Nov 04, 2011 | 3.764 | 3.764 | 3.692 | 3.717 | 209,359 | -0.08(-2.07%) |
Nov 03, 2011 | 3.781 | 3.809 | 3.685 | 3.796 | 318,600 | +0.07(+1.77%) |
Nov 02, 2011 | 3.719 | 3.740 | 3.653 | 3.730 | 391,139 | +0.06(+1.71%) |
Nov 01, 2011 | 3.653 | 3.749 | 3.617 | 3.667 | 391,393 | -0.10(-2.68%) |
Oct 31, 2011 | 3.832 | 3.834 | 3.747 | 3.768 | 398,439 | -0.13(-3.22%) |
Oct 28, 2011 | 3.979 | 4.047 | 3.885 | 3.894 | 341,715 | -0.10(-2.40%) |
Oct 27, 2011 | 3.981 | 4.076 | 3.832 | 3.989 | 551,732 | +0.17(+4.40%) |
Oct 26, 2011 | 3.760 | 3.851 | 3.700 | 3.821 | 318,657 | +0.12(+3.16%) |
Oct 25, 2011 | 3.783 | 3.836 | 3.694 | 3.704 | 323,676 | -0.13(-3.39%) |
Oct 24, 2011 | 3.843 | 3.900 | 3.796 | 3.834 | 560,780 | +0.02(+0.56%) |
Oct 21, 2011 | 3.836 | 3.843 | 3.717 | 3.813 | 362,380 | +0.04(+1.01%) |
Oct 20, 2011 | 3.717 | 3.794 | 3.657 | 3.775 | 522,884 | +0.08(+2.07%) |
Oct 19, 2011 | 4.066 | 4.079 | 3.653 | 3.698 | 921,295 | -0.40(-9.67%) |
Oct 18, 2011 | 3.919 | 4.213 | 3.906 | 4.094 | 871,297 | +0.19(+4.74%) |
Oct 17, 2011 | 3.936 | 3.977 | 3.809 | 3.909 | 413,770 | -0.07(-1.76%) |
Oct 14, 2011 | 3.894 | 4.001 | 3.894 | 3.979 | 536,942 | +0.13(+3.49%) |
Oct 13, 2011 | 3.828 | 3.853 | 3.770 | 3.845 | 270,741 | -0.01(-0.22%) |
Oct 12, 2011 | 3.819 | 3.892 | 3.819 | 3.853 | 487,677 | +0.05(+1.34%) |
Oct 11, 2011 | 3.694 | 3.834 | 3.694 | 3.802 | 757,595 | +0.07(+1.88%) |
Oct 10, 2011 | 3.623 | 3.736 | 3.562 | 3.732 | 668,949 | +0.17(+4.65%) |
Oct 07, 2011 | 3.717 | 3.806 | 3.555 | 3.566 | 419,325 | -0.13(-3.62%) |
Oct 06, 2011 | 3.632 | 3.709 | 3.626 | 3.700 | 302,075 | +0.08(+2.17%) |
Oct 05, 2011 | 3.636 | 3.689 | 3.583 | 3.621 | 212,461 | +0.01(+0.18%) |
Oct 04, 2011 | 3.449 | 3.619 | 3.411 | 3.615 | 739,364 | +0.13(+3.66%) |
Oct 03, 2011 | 3.645 | 3.789 | 3.485 | 3.487 | 336,164 | -0.18(-4.93%) |
Sep 30, 2011 | 3.753 | 3.815 | 3.664 | 3.668 | 377,608 | -0.14(-3.69%) |
Sep 29, 2011 | 3.777 | 3.838 | 3.683 | 3.809 | 286,373 | +0.11(+2.93%) |
Sep 28, 2011 | 3.755 | 3.798 | 3.634 | 3.700 | 437,317 | -0.05(-1.31%) |
Sep 27, 2011 | 3.743 | 3.836 | 3.700 | 3.749 | 272,221 | +0.09(+2.32%) |
Sep 26, 2011 | 3.617 | 3.668 | 3.532 | 3.664 | 206,511 | +0.08(+2.26%) |
Sep 23, 2011 | 3.487 | 3.600 | 3.457 | 3.583 | 303,622 | +0.10(+2.81%) |
Sep 22, 2011 | 3.500 | 3.604 | 3.383 | 3.485 | 630,302 | -0.13(-3.59%) |
Sep 21, 2011 | 3.851 | 3.851 | 3.594 | 3.615 | 434,807 | -0.25(-6.55%) |
Sep 20, 2011 | 4.019 | 4.062 | 3.864 | 3.868 | 268,503 | -0.13(-3.19%) |
Sep 19, 2011 | 4.032 | 4.047 | 3.951 | 3.996 | 167,990 | -0.10(-2.49%) |
Sep 16, 2011 | 4.121 | 4.140 | 4.060 | 4.098 | 654,267 | +0.00(+0.10%) |
Sep 15, 2011 | 4.140 | 4.140 | 4.034 | 4.094 | 204,927 | +0.00(+0.00%) |
Sep 14, 2011 | 4.055 | 4.130 | 3.987 | 4.094 | 296,214 | +0.07(+1.80%) |
Sep 13, 2011 | 3.906 | 4.038 | 3.874 | 4.021 | 244,510 | +0.14(+3.50%) |
Sep 12, 2011 | 3.830 | 3.911 | 3.794 | 3.885 | 332,503 | +0.00(+0.11%) |
Sep 09, 2011 | 3.860 | 3.898 | 3.809 | 3.881 | 412,599 | -0.03(-0.71%) |
Sep 08, 2011 | 3.902 | 3.930 | 3.881 | 3.909 | 416,881 | -0.01(-0.33%) |
Sep 07, 2011 | 3.866 | 3.923 | 3.836 | 3.921 | 231,327 | +0.12(+3.08%) |
Sep 06, 2011 | 3.706 | 3.823 | 3.706 | 3.804 | 287,327 | -0.01(-0.39%) |
Sep 02, 2011 | 3.762 | 3.826 | 3.719 | 3.819 | 525,666 | -0.01(-0.28%) |
Sep 01, 2011 | 3.906 | 3.981 | 3.813 | 3.830 | 261,637 | -0.08(-2.07%) |
Aug 31, 2011 | 3.945 | 4.000 | 3.874 | 3.911 | 486,614 | -0.00(-0.11%) |
Aug 30, 2011 | 3.943 | 3.981 | 3.857 | 3.915 | 591,113 | -0.05(-1.23%) |
Aug 29, 2011 | 3.911 | 3.987 | 3.898 | 3.964 | 597,172 | +0.05(+1.30%) |
Aug 26, 2011 | 3.821 | 3.928 | 3.745 | 3.913 | 464,553 | +0.07(+1.71%) |
Aug 25, 2011 | 3.932 | 3.936 | 3.828 | 3.847 | 342,965 | -0.05(-1.36%) |
Aug 24, 2011 | 3.789 | 3.932 | 3.789 | 3.900 | 459,571 | -0.00(-0.05%) |
Aug 23, 2011 | 3.819 | 3.906 | 3.785 | 3.902 | 761,790 | +0.09(+2.46%) |
Aug 22, 2011 | 3.919 | 3.919 | 3.770 | 3.809 | 354,015 | -0.01(-0.28%) |
Aug 19, 2011 | 3.722 | 3.930 | 3.722 | 3.819 | 697,458 | +0.04(+1.18%) |
Aug 18, 2011 | 3.921 | 3.938 | 3.762 | 3.775 | 491,464 | -0.24(-5.98%) |
Aug 17, 2011 | 4.011 | 4.076 | 4.004 | 4.015 | 383,487 | +0.02(+0.43%) |
Aug 16, 2011 | 4.002 | 4.098 | 3.974 | 3.998 | 382,401 | -0.04(-1.10%) |
Aug 15, 2011 | 4.053 | 4.064 | 3.996 | 4.042 | 513,799 | -0.00(-0.11%) |
Aug 12, 2011 | 4.006 | 4.081 | 3.955 | 4.047 | 433,931 | +0.06(+1.60%) |
Aug 11, 2011 | 3.979 | 4.047 | 3.896 | 3.983 | 488,792 | +0.14(+3.59%) |
Aug 10, 2011 | 3.917 | 3.998 | 3.819 | 3.845 | 442,593 | -0.17(-4.24%) |
Aug 09, 2011 | 4.019 | 4.064 | 3.728 | 4.015 | 961,159 | +0.09(+2.33%) |
Aug 08, 2011 | 4.178 | 4.355 | 3.923 | 3.923 | 569,701 | -0.36(-8.43%) |
Aug 05, 2011 | 4.329 | 4.429 | 4.206 | 4.285 | 571,945 | +0.01(+0.20%) |
Aug 04, 2011 | 4.304 | 4.368 | 4.276 | 4.276 | 438,767 | -0.08(-1.90%) |
Aug 03, 2011 | 4.308 | 4.402 | 4.251 | 4.359 | 374,505 | +0.07(+1.58%) |
Aug 02, 2011 | 4.410 | 4.487 | 4.283 | 4.291 | 631,116 | -0.13(-2.84%) |
Aug 01, 2011 | 4.408 | 4.480 | 4.368 | 4.417 | 302,682 | +0.04(+1.02%) |
Jul 29, 2011 | 4.268 | 4.410 | 4.268 | 4.372 | 182,439 | +0.02(+0.39%) |
Jul 28, 2011 | 4.365 | 4.410 | 4.321 | 4.355 | 162,433 | +0.00(+0.10%) |
Jul 27, 2011 | 4.406 | 4.425 | 4.323 | 4.351 | 279,947 | -0.07(-1.59%) |
Jul 26, 2011 | 4.519 | 4.519 | 4.393 | 4.421 | 195,938 | -0.11(-2.35%) |
Jul 25, 2011 | 4.533 | 4.595 | 4.485 | 4.527 | 196,418 | -0.05(-1.16%) |
Jul 22, 2011 | 4.616 | 4.691 | 4.570 | 4.580 | 137,562 | -0.05(-1.06%) |
Jul 21, 2011 | 4.580 | 4.693 | 4.572 | 4.629 | 240,058 | +0.05(+1.16%) |
Jul 20, 2011 | 4.684 | 4.684 | 4.553 | 4.576 | 418,258 | -0.08(-1.69%) |
Jul 19, 2011 | 4.676 | 4.691 | 4.614 | 4.655 | 214,486 | +0.01(+0.23%) |
Jul 18, 2011 | 4.676 | 4.691 | 4.638 | 4.644 | 164,837 | -0.08(-1.67%) |
Jul 15, 2011 | 4.708 | 4.742 | 4.693 | 4.723 | 191,031 | +0.02(+0.50%) |
Jul 14, 2011 | 4.733 | 4.744 | 4.629 | 4.699 | 213,342 | -0.02(-0.41%) |
Jul 13, 2011 | 4.644 | 4.735 | 4.644 | 4.718 | 299,723 | +0.08(+1.79%) |
Jul 12, 2011 | 4.680 | 4.723 | 4.635 | 4.635 | 404,576 | -0.06(-1.18%) |
Jul 11, 2011 | 4.633 | 4.746 | 4.633 | 4.691 | 314,036 | -0.00(-0.05%) |
Jul 08, 2011 | 4.646 | 4.708 | 4.616 | 4.693 | 352,462 | -0.01(-0.32%) |
Jul 07, 2011 | 4.697 | 4.752 | 4.652 | 4.708 | 232,379 | +0.04(+0.91%) |
Jul 06, 2011 | 4.557 | 4.689 | 4.550 | 4.665 | 222,804 | +0.11(+2.33%) |
Jul 05, 2011 | 4.633 | 4.655 | 4.548 | 4.559 | 413,205 | -0.08(-1.70%) |
Jul 01, 2011 | 4.580 | 4.665 | 4.557 | 4.638 | 572,255 | +0.05(+1.02%) |
Jun 30, 2011 | 4.548 | 4.612 | 4.546 | 4.591 | 424,271 | +0.04(+0.93%) |
Jun 29, 2011 | 4.561 | 4.561 | 4.485 | 4.548 | 285,005 | +0.00(+0.00%) |
Jun 28, 2011 | 4.463 | 4.578 | 4.438 | 4.548 | 891,886 | +0.09(+2.05%) |
Jun 27, 2011 | 4.461 | 4.474 | 4.395 | 4.457 | 311,570 | +0.02(+0.43%) |
Jun 24, 2011 | 4.491 | 4.504 | 4.419 | 4.438 | 682,190 | -0.04(-0.95%) |
Jun 23, 2011 | 4.423 | 4.567 | 4.406 | 4.480 | 467,991 | +0.02(+0.38%) |
Jun 22, 2011 | 4.487 | 4.527 | 4.448 | 4.463 | 190,217 | -0.06(-1.22%) |
Jun 21, 2011 | 4.459 | 4.533 | 4.419 | 4.519 | 170,629 | +0.07(+1.67%) |
Jun 20, 2011 | 4.446 | 4.472 | 4.395 | 4.444 | 109,176 | +0.03(+0.72%) |
Jun 17, 2011 | 4.399 | 4.457 | 4.370 | 4.412 | 337,354 | +0.04(+0.87%) |
Jun 16, 2011 | 4.319 | 4.378 | 4.319 | 4.374 | 495,539 | +0.08(+1.83%) |
Jun 15, 2011 | 4.212 | 4.314 | 4.212 | 4.295 | 1,543,009 | +0.06(+1.30%) |
Jun 14, 2011 | 4.208 | 4.261 | 4.208 | 4.240 | 486,369 | +0.06(+1.53%) |
Jun 13, 2011 | 4.208 | 4.221 | 4.132 | 4.176 | 283,881 | -0.01(-0.36%) |
Jun 10, 2011 | 4.234 | 4.268 | 4.142 | 4.191 | 269,013 | -0.07(-1.74%) |
Jun 09, 2011 | 4.304 | 4.306 | 4.249 | 4.266 | 106,132 | -0.01(-0.20%) |
Jun 08, 2011 | 4.293 | 4.351 | 4.270 | 4.274 | 101,032 | -0.03(-0.74%) |
Jun 07, 2011 | 4.306 | 4.359 | 4.293 | 4.306 | 254,093 | +0.01(+0.15%) |
Jun 06, 2011 | 4.261 | 4.319 | 4.229 | 4.300 | 230,633 | +0.03(+0.80%) |