Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.939 | 4.960 | 4.897 | 4.914 | 165,232 | -0.00(-0.03%) |
Jul 30, 2012 | 4.934 | 4.965 | 4.900 | 4.916 | 210,067 | -0.01(-0.26%) |
Jul 27, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 158,601 | +0.01(+0.11%) |
Jul 26, 2012 | 4.908 | 4.939 | 4.908 | 4.924 | 176,024 | -0.01(-0.11%) |
Jul 25, 2012 | 4.897 | 4.929 | 4.871 | 4.929 | 176,800 | +0.04(+0.85%) |
Jul 24, 2012 | 4.866 | 4.887 | 4.861 | 4.887 | 116,468 | +0.03(+0.54%) |
Jul 23, 2012 | 4.819 | 4.861 | 4.819 | 4.861 | 196,336 | -0.01(-0.21%) |
Jul 20, 2012 | 4.866 | 4.892 | 4.845 | 4.871 | 116,187 | +0.02(+0.34%) |
Jul 19, 2012 | 4.856 | 4.866 | 4.830 | 4.855 | 106,258 | -0.00(-0.01%) |
Jul 18, 2012 | 4.793 | 4.866 | 4.793 | 4.856 | 179,977 | +0.05(+1.09%) |
Jul 17, 2012 | 4.756 | 4.814 | 4.746 | 4.803 | 231,483 | +0.05(+0.99%) |
Jul 16, 2012 | 4.783 | 4.796 | 4.756 | 4.756 | 166,373 | -0.04(-0.87%) |
Jul 13, 2012 | 4.767 | 4.819 | 4.767 | 4.798 | 204,667 | +0.02(+0.44%) |
Jul 12, 2012 | 4.814 | 4.814 | 4.777 | 4.777 | 150,928 | -0.04(-0.76%) |
Jul 11, 2012 | 4.913 | 4.913 | 4.809 | 4.814 | 191,429 | -0.05(-0.99%) |
Jul 10, 2012 | 4.857 | 4.873 | 4.852 | 4.862 | 144,462 | +0.01(+0.21%) |
Jul 09, 2012 | 4.888 | 4.893 | 4.847 | 4.852 | 196,527 | -0.01(-0.11%) |
Jul 06, 2012 | 4.888 | 4.888 | 4.856 | 4.857 | 167,711 | -0.01(-0.21%) |
Jul 05, 2012 | 4.878 | 4.883 | 4.867 | 4.867 | 218,140 | -0.01(-0.11%) |
Jul 03, 2012 | 4.862 | 4.878 | 4.852 | 4.873 | 138,673 | +0.02(+0.32%) |
Jul 02, 2012 | 4.841 | 4.862 | 4.826 | 4.857 | 212,418 | +0.04(+0.75%) |
Jun 29, 2012 | 4.821 | 4.841 | 4.815 | 4.821 | 149,684 | +0.01(+0.11%) |
Jun 28, 2012 | 4.805 | 4.826 | 4.789 | 4.815 | 160,881 | +0.01(+0.22%) |
Jun 27, 2012 | 4.774 | 4.805 | 4.769 | 4.805 | 83,514 | +0.04(+0.76%) |
Jun 26, 2012 | 4.763 | 4.769 | 4.753 | 4.769 | 183,560 | +0.02(+0.44%) |
Jun 25, 2012 | 4.774 | 4.774 | 4.738 | 4.748 | 123,045 | -0.02(-0.33%) |
Jun 22, 2012 | 4.753 | 4.769 | 4.738 | 4.763 | 125,107 | +0.02(+0.44%) |
Jun 21, 2012 | 4.732 | 4.758 | 4.732 | 4.743 | 171,803 | +0.03(+0.55%) |
Jun 20, 2012 | 4.691 | 4.727 | 4.680 | 4.717 | 140,209 | +0.04(+0.89%) |
Jun 19, 2012 | 4.675 | 4.701 | 4.660 | 4.675 | 166,228 | +0.03(+0.56%) |
Jun 18, 2012 | 4.597 | 4.654 | 4.597 | 4.649 | 142,631 | +0.06(+1.36%) |
Jun 15, 2012 | 4.623 | 4.634 | 4.566 | 4.587 | 254,635 | -0.04(-0.79%) |
Jun 14, 2012 | 4.706 | 4.706 | 4.613 | 4.623 | 294,832 | -0.10(-2.20%) |
Jun 13, 2012 | 4.738 | 4.738 | 4.717 | 4.727 | 120,493 | +0.01(+0.11%) |
Jun 12, 2012 | 4.758 | 4.769 | 4.717 | 4.722 | 108,509 | -0.03(-0.66%) |
Jun 11, 2012 | 4.805 | 4.805 | 4.748 | 4.753 | 154,205 | -0.04(-0.79%) |
Jun 08, 2012 | 4.749 | 4.796 | 4.724 | 4.791 | 203,273 | +0.06(+1.31%) |
Jun 07, 2012 | 4.760 | 4.764 | 4.703 | 4.729 | 187,841 | -0.03(-0.65%) |
Jun 06, 2012 | 4.739 | 4.760 | 4.724 | 4.760 | 192,303 | +0.03(+0.55%) |
Jun 05, 2012 | 4.729 | 4.739 | 4.708 | 4.734 | 137,754 | +0.02(+0.44%) |
Jun 04, 2012 | 4.708 | 4.739 | 4.693 | 4.713 | 109,525 | +0.02(+0.33%) |
Jun 01, 2012 | 4.651 | 4.739 | 4.651 | 4.698 | 147,563 | -0.01(-0.11%) |
May 31, 2012 | 4.698 | 4.734 | 4.687 | 4.703 | 123,257 | +0.03(+0.66%) |
May 30, 2012 | 4.687 | 4.698 | 4.667 | 4.672 | 127,543 | +0.00(+0.00%) |
May 29, 2012 | 4.713 | 4.718 | 4.662 | 4.672 | 176,378 | -0.02(-0.33%) |
May 25, 2012 | 4.718 | 4.724 | 4.687 | 4.687 | 99,136 | -0.02(-0.44%) |
May 24, 2012 | 4.708 | 4.708 | 4.682 | 4.708 | 88,031 | +0.01(+0.11%) |
May 23, 2012 | 4.703 | 4.703 | 4.682 | 4.703 | 177,998 | +0.02(+0.44%) |
May 22, 2012 | 4.677 | 4.687 | 4.662 | 4.682 | 130,320 | +0.01(+0.11%) |
May 21, 2012 | 4.718 | 4.729 | 4.651 | 4.677 | 205,380 | -0.04(-0.77%) |
May 18, 2012 | 4.708 | 4.728 | 4.693 | 4.713 | 257,419 | +0.02(+0.33%) |
May 17, 2012 | 4.636 | 4.724 | 4.625 | 4.698 | 339,031 | +0.07(+1.56%) |
May 16, 2012 | 4.605 | 4.625 | 4.604 | 4.625 | 105,173 | +0.04(+0.79%) |
May 15, 2012 | 4.636 | 4.656 | 4.574 | 4.589 | 314,383 | -0.05(-1.00%) |
May 14, 2012 | 4.636 | 4.641 | 4.615 | 4.636 | 109,608 | +0.00(+0.00%) |
May 11, 2012 | 4.615 | 4.636 | 4.610 | 4.636 | 173,083 | +0.01(+0.11%) |
May 10, 2012 | 4.625 | 4.631 | 4.612 | 4.631 | 132,928 | +0.02(+0.42%) |
May 09, 2012 | 4.580 | 4.611 | 4.575 | 4.611 | 210,299 | +0.04(+0.79%) |
May 08, 2012 | 4.575 | 4.575 | 4.560 | 4.575 | 168,388 | +0.02(+0.34%) |
May 07, 2012 | 4.585 | 4.585 | 4.560 | 4.560 | 100,428 | -0.01(-0.23%) |
May 04, 2012 | 4.585 | 4.585 | 4.555 | 4.570 | 131,695 | -0.02(-0.34%) |
May 03, 2012 | 4.570 | 4.585 | 4.570 | 4.585 | 169,709 | +0.02(+0.45%) |
May 02, 2012 | 4.570 | 4.601 | 4.544 | 4.565 | 218,503 | +0.01(+0.11%) |
May 01, 2012 | 4.560 | 4.575 | 4.555 | 4.560 | 195,757 | +0.01(+0.23%) |
Apr 30, 2012 | 4.555 | 4.560 | 4.539 | 4.549 | 132,704 | +0.00(+0.00%) |
Apr 27, 2012 | 4.544 | 4.555 | 4.513 | 4.549 | 147,905 | +0.02(+0.34%) |
Apr 26, 2012 | 4.539 | 4.549 | 4.529 | 4.534 | 112,378 | +0.01(+0.11%) |
Apr 25, 2012 | 4.560 | 4.564 | 4.524 | 4.529 | 183,050 | -0.03(-0.56%) |
Apr 24, 2012 | 4.544 | 4.565 | 4.524 | 4.555 | 228,389 | +0.03(+0.57%) |
Apr 23, 2012 | 4.560 | 4.560 | 4.519 | 4.529 | 161,599 | -0.02(-0.45%) |
Apr 20, 2012 | 4.513 | 4.549 | 4.498 | 4.549 | 101,220 | +0.03(+0.57%) |
Apr 19, 2012 | 4.539 | 4.560 | 4.513 | 4.524 | 117,049 | -0.01(-0.23%) |
Apr 18, 2012 | 4.519 | 4.539 | 4.514 | 4.534 | 132,442 | +0.03(+0.57%) |
Apr 17, 2012 | 4.529 | 4.529 | 4.493 | 4.508 | 167,278 | -0.03(-0.57%) |
Apr 16, 2012 | 4.513 | 4.544 | 4.513 | 4.534 | 104,290 | +0.02(+0.34%) |
Apr 13, 2012 | 4.488 | 4.519 | 4.483 | 4.519 | 120,922 | +0.04(+0.80%) |
Apr 12, 2012 | 4.524 | 4.534 | 4.457 | 4.483 | 204,063 | -0.04(-0.94%) |
Apr 11, 2012 | 4.505 | 4.535 | 4.500 | 4.525 | 233,489 | +0.03(+0.68%) |
Apr 10, 2012 | 4.484 | 4.505 | 4.484 | 4.494 | 146,782 | +0.01(+0.23%) |
Apr 09, 2012 | 4.469 | 4.515 | 4.464 | 4.484 | 201,775 | +0.02(+0.46%) |
Apr 05, 2012 | 4.464 | 4.474 | 4.443 | 4.464 | 133,305 | -0.01(-0.11%) |
Apr 04, 2012 | 4.453 | 4.469 | 4.436 | 4.469 | 120,008 | +0.02(+0.34%) |
Apr 03, 2012 | 4.469 | 4.469 | 4.433 | 4.453 | 177,627 | -0.02(-0.34%) |
Apr 02, 2012 | 4.448 | 4.469 | 4.448 | 4.469 | 159,696 | +0.03(+0.58%) |
Mar 30, 2012 | 4.464 | 4.464 | 4.433 | 4.443 | 161,621 | +0.00(+0.00%) |
Mar 29, 2012 | 4.407 | 4.448 | 4.402 | 4.443 | 249,190 | +0.03(+0.58%) |
Mar 28, 2012 | 4.341 | 4.418 | 4.341 | 4.418 | 181,067 | +0.06(+1.41%) |
Mar 27, 2012 | 4.295 | 4.361 | 4.269 | 4.356 | 319,070 | +0.05(+1.19%) |
Mar 26, 2012 | 4.305 | 4.310 | 4.259 | 4.305 | 305,683 | +0.00(+0.00%) |
Mar 23, 2012 | 4.331 | 4.331 | 4.290 | 4.305 | 159,767 | -0.01(-0.24%) |
Mar 22, 2012 | 4.341 | 4.351 | 4.287 | 4.315 | 232,916 | -0.01(-0.24%) |
Mar 21, 2012 | 4.244 | 4.326 | 4.239 | 4.326 | 402,793 | +0.11(+2.55%) |
Mar 20, 2012 | 4.218 | 4.218 | 4.213 | 4.218 | 608,493 | +0.01(+0.12%) |
Mar 19, 2012 | 4.249 | 4.295 | 4.167 | 4.213 | 1,252,441 | -0.06(-1.32%) |
Mar 16, 2012 | 4.305 | 4.305 | 4.193 | 4.269 | 609,677 | -0.07(-1.65%) |
Mar 15, 2012 | 4.418 | 4.418 | 4.315 | 4.341 | 531,743 | -0.07(-1.54%) |
Mar 14, 2012 | 4.484 | 4.484 | 4.407 | 4.409 | 307,842 | -0.08(-1.79%) |
Mar 13, 2012 | 4.500 | 4.510 | 4.479 | 4.489 | 214,706 | -0.01(-0.23%) |
Mar 12, 2012 | 4.505 | 4.510 | 4.479 | 4.500 | 342,279 | +0.02(+0.43%) |
Mar 09, 2012 | 4.465 | 4.485 | 4.450 | 4.480 | 246,219 | +0.05(+1.15%) |
Mar 08, 2012 | 4.501 | 4.526 | 4.409 | 4.429 | 1,190,653 | -0.05(-1.02%) |
Mar 07, 2012 | 4.516 | 4.562 | 4.435 | 4.475 | 414,614 | -0.04(-0.79%) |
Mar 06, 2012 | 4.552 | 4.552 | 4.490 | 4.511 | 170,769 | -0.05(-1.11%) |
Mar 05, 2012 | 4.572 | 4.572 | 4.530 | 4.562 | 132,694 | -0.01(-0.22%) |
Mar 02, 2012 | 4.546 | 4.572 | 4.546 | 4.572 | 139,203 | +0.00(+0.00%) |
Mar 01, 2012 | 4.546 | 4.572 | 4.526 | 4.572 | 170,478 | +0.04(+0.90%) |
Feb 29, 2012 | 4.567 | 4.567 | 4.501 | 4.531 | 167,253 | -0.02(-0.45%) |
Feb 28, 2012 | 4.562 | 4.562 | 4.536 | 4.552 | 202,831 | +0.01(+0.22%) |
Feb 27, 2012 | 4.490 | 4.541 | 4.475 | 4.541 | 247,340 | +0.05(+1.13%) |
Feb 24, 2012 | 4.440 | 4.506 | 4.440 | 4.490 | 242,279 | +0.05(+1.15%) |
Feb 23, 2012 | 4.455 | 4.455 | 4.409 | 4.440 | 280,393 | +0.03(+0.58%) |
Feb 22, 2012 | 4.440 | 4.450 | 4.414 | 4.414 | 204,864 | -0.03(-0.57%) |
Feb 21, 2012 | 4.394 | 4.460 | 4.394 | 4.440 | 316,322 | +0.06(+1.28%) |
Feb 17, 2012 | 4.353 | 4.399 | 4.348 | 4.384 | 271,271 | +0.01(+0.23%) |
Feb 16, 2012 | 4.435 | 4.445 | 4.368 | 4.374 | 577,109 | -0.07(-1.60%) |
Feb 15, 2012 | 4.465 | 4.490 | 4.445 | 4.445 | 236,023 | -0.03(-0.68%) |
Feb 14, 2012 | 4.496 | 4.521 | 4.465 | 4.475 | 133,638 | -0.04(-0.90%) |
Feb 13, 2012 | 4.531 | 4.546 | 4.496 | 4.516 | 130,376 | -0.01(-0.22%) |
Feb 10, 2012 | 4.511 | 4.526 | 4.506 | 4.526 | 112,932 | +0.01(+0.23%) |
Feb 09, 2012 | 4.501 | 4.521 | 4.496 | 4.516 | 201,195 | +0.01(+0.31%) |
Feb 08, 2012 | 4.507 | 4.527 | 4.482 | 4.502 | 272,574 | -0.01(-0.11%) |
Feb 07, 2012 | 4.522 | 4.542 | 4.502 | 4.507 | 206,151 | -0.02(-0.34%) |
Feb 06, 2012 | 4.568 | 4.568 | 4.514 | 4.522 | 125,410 | -0.05(-1.11%) |
Feb 03, 2012 | 4.578 | 4.578 | 4.542 | 4.573 | 147,646 | +0.03(+0.56%) |
Feb 02, 2012 | 4.628 | 4.639 | 4.522 | 4.547 | 249,486 | -0.01(-0.22%) |
Feb 01, 2012 | 4.578 | 4.578 | 4.547 | 4.558 | 149,961 | +0.02(+0.33%) |
Jan 31, 2012 | 4.537 | 4.553 | 4.532 | 4.542 | 165,488 | +0.01(+0.11%) |
Jan 30, 2012 | 4.522 | 4.553 | 4.507 | 4.537 | 195,812 | +0.04(+0.79%) |
Jan 27, 2012 | 4.507 | 4.522 | 4.482 | 4.502 | 191,653 | -0.01(-0.11%) |
Jan 26, 2012 | 4.477 | 4.512 | 4.477 | 4.507 | 115,996 | +0.02(+0.45%) |
Jan 25, 2012 | 4.487 | 4.487 | 4.472 | 4.487 | 102,976 | -0.01(-0.11%) |
Jan 24, 2012 | 4.436 | 4.502 | 4.436 | 4.492 | 156,266 | +0.03(+0.68%) |
Jan 23, 2012 | 4.477 | 4.492 | 4.441 | 4.461 | 262,549 | +0.01(+0.11%) |
Jan 20, 2012 | 4.421 | 4.456 | 4.416 | 4.456 | 165,193 | +0.05(+1.03%) |
Jan 19, 2012 | 4.381 | 4.416 | 4.381 | 4.411 | 142,061 | +0.03(+0.58%) |
Jan 18, 2012 | 4.375 | 4.391 | 4.365 | 4.386 | 130,868 | +0.01(+0.12%) |
Jan 17, 2012 | 4.411 | 4.411 | 4.375 | 4.381 | 164,428 | -0.03(-0.69%) |
Jan 13, 2012 | 4.436 | 4.446 | 4.391 | 4.411 | 163,171 | -0.04(-0.80%) |
Jan 12, 2012 | 4.370 | 4.461 | 4.360 | 4.446 | 169,624 | +0.07(+1.50%) |
Jan 11, 2012 | 4.401 | 4.421 | 4.370 | 4.381 | 174,234 | -0.02(-0.49%) |
Jan 10, 2012 | 4.402 | 4.407 | 4.382 | 4.402 | 168,359 | +0.02(+0.34%) |
Jan 09, 2012 | 4.367 | 4.402 | 4.367 | 4.387 | 186,646 | +0.02(+0.35%) |
Jan 06, 2012 | 4.347 | 4.372 | 4.332 | 4.372 | 144,898 | +0.03(+0.58%) |
Jan 05, 2012 | 4.402 | 4.407 | 4.311 | 4.347 | 323,824 | -0.06(-1.26%) |
Jan 04, 2012 | 4.392 | 4.412 | 4.362 | 4.402 | 160,408 | +0.03(+0.68%) |
Dec 30, 2011 | 4.382 | 4.401 | 4.362 | 4.372 | 111,566 | -0.01(-0.22%) |
Dec 29, 2011 | 4.347 | 4.387 | 4.337 | 4.382 | 151,285 | +0.02(+0.46%) |
Dec 28, 2011 | 4.382 | 4.382 | 4.347 | 4.362 | 132,942 | -0.02(-0.46%) |
Dec 27, 2011 | 4.372 | 4.402 | 4.332 | 4.382 | 290,127 | +0.02(+0.35%) |
Dec 23, 2011 | 4.357 | 4.377 | 4.311 | 4.367 | 151,289 | +0.01(+0.23%) |
Dec 21, 2011 | 4.246 | 4.412 | 4.231 | 4.357 | 404,297 | +0.14(+3.22%) |
Dec 20, 2011 | 4.296 | 4.327 | 4.201 | 4.221 | 246,413 | -0.09(-1.99%) |
Dec 19, 2011 | 4.306 | 4.322 | 4.296 | 4.306 | 225,073 | +0.01(+0.12%) |
Dec 16, 2011 | 4.291 | 4.306 | 4.266 | 4.301 | 83,215 | +0.02(+0.47%) |
Dec 15, 2011 | 4.191 | 4.311 | 4.191 | 4.281 | 380,578 | +0.11(+2.65%) |
Dec 14, 2011 | 4.226 | 4.246 | 4.166 | 4.171 | 175,469 | -0.05(-1.07%) |
Dec 13, 2011 | 4.231 | 4.261 | 4.206 | 4.216 | 157,204 | +0.01(+0.12%) |
Dec 12, 2011 | 4.271 | 4.296 | 4.186 | 4.211 | 288,119 | -0.06(-1.44%) |
Dec 09, 2011 | 4.247 | 4.303 | 4.242 | 4.272 | 180,113 | +0.00(+0.00%) |
Dec 08, 2011 | 4.287 | 4.298 | 4.242 | 4.272 | 141,607 | -0.02(-0.47%) |
Dec 07, 2011 | 4.242 | 4.298 | 4.237 | 4.293 | 179,945 | +0.04(+0.94%) |
Dec 06, 2011 | 4.217 | 4.267 | 4.217 | 4.252 | 135,141 | +0.02(+0.47%) |
Dec 05, 2011 | 4.222 | 4.237 | 4.207 | 4.232 | 144,507 | +0.02(+0.48%) |
Dec 02, 2011 | 4.227 | 4.227 | 4.177 | 4.212 | 154,665 | +0.03(+0.60%) |
Dec 01, 2011 | 4.207 | 4.221 | 4.182 | 4.187 | 91,712 | -0.01(-0.24%) |
Nov 30, 2011 | 4.207 | 4.217 | 4.162 | 4.197 | 179,005 | +0.04(+0.84%) |
Nov 29, 2011 | 4.187 | 4.197 | 4.162 | 4.162 | 121,791 | -0.01(-0.12%) |
Nov 28, 2011 | 4.217 | 4.217 | 4.152 | 4.167 | 171,745 | -0.02(-0.48%) |
Nov 25, 2011 | 4.197 | 4.217 | 4.177 | 4.187 | 93,681 | +0.01(+0.24%) |
Nov 23, 2011 | 4.177 | 4.212 | 4.162 | 4.177 | 110,613 | +0.00(+0.00%) |
Nov 22, 2011 | 4.187 | 4.227 | 4.177 | 4.177 | 181,987 | -0.01(-0.24%) |
Nov 21, 2011 | 4.152 | 4.187 | 4.142 | 4.187 | 159,089 | +0.05(+1.09%) |
Nov 18, 2011 | 4.092 | 4.142 | 4.092 | 4.142 | 108,144 | +0.07(+1.72%) |
Nov 17, 2011 | 4.127 | 4.142 | 4.062 | 4.072 | 130,459 | -0.07(-1.69%) |
Nov 16, 2011 | 4.117 | 4.167 | 4.117 | 4.142 | 167,418 | +0.02(+0.36%) |
Nov 15, 2011 | 4.177 | 4.182 | 4.112 | 4.127 | 144,605 | -0.06(-1.43%) |
Nov 14, 2011 | 4.162 | 4.212 | 4.147 | 4.187 | 193,974 | +0.03(+0.60%) |
Nov 11, 2011 | 4.117 | 4.162 | 4.088 | 4.162 | 147,570 | +0.07(+1.59%) |
Nov 10, 2011 | 4.202 | 4.227 | 4.072 | 4.097 | 310,992 | -0.12(-2.85%) |
Nov 09, 2011 | 4.162 | 4.222 | 4.132 | 4.217 | 203,441 | +0.05(+1.29%) |
Nov 08, 2011 | 4.129 | 4.173 | 4.129 | 4.164 | 241,052 | +0.03(+0.72%) |
Nov 07, 2011 | 4.129 | 4.149 | 4.114 | 4.134 | 123,284 | +0.01(+0.36%) |
Nov 04, 2011 | 4.049 | 4.119 | 4.049 | 4.119 | 155,108 | +0.04(+1.10%) |
Nov 03, 2011 | 4.039 | 4.074 | 4.039 | 4.074 | 93,450 | +0.03(+0.68%) |
Nov 02, 2011 | 4.034 | 4.058 | 4.029 | 4.047 | 41,670 | +0.02(+0.43%) |
Nov 01, 2011 | 4.024 | 4.094 | 4.024 | 4.029 | 216,503 | -0.03(-0.86%) |
Oct 31, 2011 | 4.009 | 4.074 | 4.003 | 4.064 | 209,793 | +0.06(+1.49%) |
Oct 28, 2011 | 3.980 | 4.019 | 3.975 | 4.004 | 101,865 | +0.02(+0.50%) |
Oct 27, 2011 | 4.044 | 4.059 | 3.980 | 3.985 | 253,435 | -0.04(-0.96%) |
Oct 26, 2011 | 4.024 | 4.029 | 3.980 | 4.023 | 158,119 | -0.01(-0.15%) |
Oct 25, 2011 | 3.965 | 4.029 | 3.965 | 4.029 | 208,036 | +0.04(+1.12%) |
Oct 24, 2011 | 3.985 | 4.000 | 3.975 | 3.985 | 207,047 | -0.03(-0.87%) |
Oct 21, 2011 | 3.955 | 4.019 | 3.955 | 4.019 | 204,268 | +0.08(+2.02%) |
Oct 20, 2011 | 3.920 | 3.940 | 3.915 | 3.940 | 257,259 | +0.04(+1.02%) |
Oct 19, 2011 | 3.935 | 3.965 | 3.895 | 3.900 | 584,245 | -0.04(-1.01%) |
Oct 18, 2011 | 3.985 | 3.985 | 3.920 | 3.940 | 688,235 | -0.04(-1.00%) |
Oct 17, 2011 | 4.149 | 4.164 | 3.970 | 3.980 | 742,361 | -0.17(-4.08%) |
Oct 14, 2011 | 4.194 | 4.213 | 4.134 | 4.149 | 128,128 | -0.03(-0.74%) |
Oct 13, 2011 | 4.116 | 4.190 | 4.091 | 4.180 | 142,181 | +0.05(+1.32%) |
Oct 12, 2011 | 4.145 | 4.150 | 4.081 | 4.125 | 112,680 | -0.01(-0.24%) |
Oct 11, 2011 | 4.081 | 4.135 | 4.081 | 4.135 | 68,766 | +0.03(+0.72%) |
Oct 10, 2011 | 4.061 | 4.106 | 4.061 | 4.106 | 108,151 | +0.04(+1.10%) |
Oct 07, 2011 | 4.076 | 4.081 | 4.041 | 4.061 | 219,724 | -0.01(-0.24%) |
Oct 06, 2011 | 4.096 | 4.101 | 4.066 | 4.071 | 187,797 | -0.03(-0.84%) |
Oct 05, 2011 | 4.076 | 4.135 | 4.076 | 4.106 | 175,461 | +0.01(+0.36%) |
Oct 04, 2011 | 4.130 | 4.180 | 4.056 | 4.091 | 191,203 | -0.07(-1.78%) |
Oct 03, 2011 | 4.264 | 4.289 | 4.155 | 4.165 | 258,347 | -0.07(-1.64%) |
Sep 30, 2011 | 4.170 | 4.234 | 4.170 | 4.234 | 227,349 | +0.04(+1.06%) |
Sep 29, 2011 | 4.175 | 4.195 | 4.160 | 4.190 | 137,770 | +0.03(+0.83%) |
Sep 28, 2011 | 4.170 | 4.190 | 4.135 | 4.155 | 158,746 | -0.02(-0.59%) |
Sep 27, 2011 | 4.195 | 4.203 | 4.150 | 4.180 | 162,250 | +0.01(+0.24%) |
Sep 26, 2011 | 4.140 | 4.170 | 4.116 | 4.170 | 221,042 | +0.04(+1.08%) |
Sep 23, 2011 | 4.120 | 4.130 | 4.096 | 4.125 | 112,896 | +0.01(+0.36%) |
Sep 22, 2011 | 4.056 | 4.125 | 4.056 | 4.111 | 276,966 | +0.02(+0.61%) |
Sep 21, 2011 | 4.081 | 4.106 | 4.066 | 4.086 | 85,954 | +0.02(+0.61%) |
Sep 20, 2011 | 4.091 | 4.101 | 4.056 | 4.061 | 125,988 | -0.01(-0.36%) |
Sep 19, 2011 | 4.056 | 4.081 | 4.046 | 4.076 | 190,467 | -0.00(-0.12%) |
Sep 16, 2011 | 4.031 | 4.081 | 4.031 | 4.081 | 241,476 | +0.00(+0.00%) |
Sep 15, 2011 | 4.106 | 4.110 | 4.071 | 4.081 | 219,273 | -0.02(-0.60%) |
Sep 14, 2011 | 4.086 | 4.120 | 4.066 | 4.106 | 188,118 | +0.00(+0.09%) |
Sep 13, 2011 | 4.097 | 4.102 | 4.063 | 4.102 | 168,854 | +0.00(+0.00%) |
Sep 12, 2011 | 4.043 | 4.102 | 4.043 | 4.102 | 231,746 | +0.02(+0.48%) |
Sep 09, 2011 | 3.984 | 4.087 | 3.949 | 4.082 | 175,439 | +0.07(+1.84%) |
Sep 08, 2011 | 4.018 | 4.068 | 4.008 | 4.008 | 132,923 | -0.01(-0.24%) |
Sep 07, 2011 | 4.004 | 4.072 | 4.004 | 4.018 | 231,161 | +0.04(+0.99%) |
Sep 06, 2011 | 4.013 | 4.063 | 3.979 | 3.979 | 194,468 | -0.09(-2.29%) |
Sep 02, 2011 | 3.984 | 4.087 | 3.984 | 4.072 | 189,350 | +0.03(+0.85%) |
Sep 01, 2011 | 4.063 | 4.068 | 4.004 | 4.038 | 172,920 | -0.03(-0.73%) |
Aug 31, 2011 | 4.043 | 4.112 | 4.013 | 4.068 | 324,765 | +0.06(+1.60%) |
Aug 30, 2011 | 3.989 | 4.008 | 3.989 | 4.004 | 125,449 | +0.01(+0.25%) |
Aug 29, 2011 | 3.979 | 4.004 | 3.959 | 3.994 | 116,357 | +0.02(+0.62%) |
Aug 26, 2011 | 3.930 | 3.994 | 3.930 | 3.969 | 129,164 | +0.01(+0.25%) |
Aug 25, 2011 | 3.895 | 3.959 | 3.895 | 3.959 | 167,014 | +0.05(+1.26%) |
Aug 24, 2011 | 3.915 | 3.940 | 3.895 | 3.910 | 91,652 | -0.00(-0.00%) |
Aug 23, 2011 | 3.876 | 3.930 | 3.851 | 3.910 | 183,665 | +0.07(+1.92%) |
Aug 22, 2011 | 3.851 | 3.866 | 3.827 | 3.836 | 152,922 | +0.03(+0.78%) |
Aug 19, 2011 | 3.817 | 3.861 | 3.802 | 3.807 | 143,902 | -0.01(-0.26%) |
Aug 18, 2011 | 3.807 | 3.841 | 3.787 | 3.817 | 197,881 | -0.03(-0.77%) |
Aug 17, 2011 | 3.841 | 3.871 | 3.822 | 3.846 | 239,088 | +0.03(+0.90%) |
Aug 16, 2011 | 3.881 | 3.890 | 3.797 | 3.812 | 267,057 | -0.04(-1.02%) |
Aug 15, 2011 | 3.851 | 3.881 | 3.846 | 3.851 | 217,894 | +0.00(+0.00%) |
Aug 12, 2011 | 3.890 | 3.905 | 3.846 | 3.851 | 153,342 | -0.01(-0.38%) |
Aug 11, 2011 | 3.841 | 3.886 | 3.807 | 3.866 | 165,505 | +0.01(+0.38%) |
Aug 10, 2011 | 3.713 | 3.905 | 3.689 | 3.851 | 420,243 | +0.15(+3.95%) |
Aug 09, 2011 | 3.778 | 3.773 | 3.578 | 3.705 | 187,780 | +0.07(+2.02%) |
Aug 08, 2011 | 3.778 | 3.778 | 3.627 | 3.631 | 383,509 | -0.25(-6.42%) |
Aug 05, 2011 | 3.881 | 3.900 | 3.822 | 3.881 | 146,371 | -0.00(-0.13%) |
Aug 04, 2011 | 3.895 | 3.920 | 3.837 | 3.886 | 205,190 | +0.01(+0.25%) |
Aug 03, 2011 | 3.871 | 3.895 | 3.861 | 3.876 | 164,480 | -0.00(-0.13%) |
Aug 02, 2011 | 3.851 | 3.895 | 3.851 | 3.881 | 132,092 | +0.03(+0.89%) |