Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.702 | 4.790 | 4.694 | 4.694 | 4,021 | -0.03(-0.67%) |
Sep 29, 2011 | 4.893 | 4.893 | 4.694 | 4.726 | 6,787 | +0.02(+0.51%) |
Sep 28, 2011 | 4.742 | 4.742 | 4.702 | 4.702 | 2,562 | -0.08(-1.66%) |
Sep 27, 2011 | 4.774 | 4.814 | 4.734 | 4.782 | 2,459 | -0.02(-0.33%) |
Sep 26, 2011 | 4.806 | 4.806 | 4.742 | 4.798 | 3,179 | +0.14(+2.99%) |
Sep 23, 2011 | 4.639 | 4.662 | 4.631 | 4.658 | 2,023 | +0.00(+0.09%) |
Sep 22, 2011 | 4.790 | 4.790 | 4.615 | 4.654 | 16,906 | -0.13(-2.66%) |
Sep 21, 2011 | 4.782 | 4.869 | 4.782 | 4.782 | 21,141 | -0.04(-0.83%) |
Sep 20, 2011 | 4.829 | 4.930 | 4.814 | 4.822 | 1,348 | -0.03(-0.61%) |
Sep 19, 2011 | 4.790 | 4.853 | 4.782 | 4.851 | 6,180 | -0.04(-0.85%) |
Sep 16, 2011 | 4.877 | 4.925 | 4.822 | 4.893 | 4,808 | +0.06(+1.32%) |
Sep 15, 2011 | 4.917 | 5.004 | 4.829 | 4.829 | 1,439 | -0.01(-0.16%) |
Sep 14, 2011 | 4.941 | 4.941 | 4.837 | 4.837 | 1,510 | -0.02(-0.33%) |
Sep 13, 2011 | 4.901 | 4.901 | 4.853 | 4.853 | 7,038 | -0.04(-0.81%) |
Sep 12, 2011 | 4.861 | 4.957 | 4.861 | 4.893 | 9,641 | +0.03(+0.65%) |
Sep 09, 2011 | 4.893 | 4.981 | 4.861 | 4.861 | 15,208 | -0.13(-2.55%) |
Sep 08, 2011 | 5.036 | 5.036 | 4.973 | 4.989 | 12,784 | -0.06(-1.26%) |
Sep 07, 2011 | 5.124 | 5.148 | 5.052 | 5.052 | 8,312 | +0.04(+0.79%) |
Sep 06, 2011 | 4.973 | 5.012 | 4.960 | 5.012 | 1,885 | +0.00(+0.00%) |
Sep 02, 2011 | 5.132 | 5.132 | 5.012 | 5.012 | 1,598 | -0.02(-0.32%) |
Sep 01, 2011 | 5.012 | 5.092 | 5.012 | 5.028 | 502 | -0.06(-1.25%) |
Aug 31, 2011 | 5.052 | 5.124 | 5.012 | 5.092 | 1,835 | -0.04(-0.78%) |
Aug 29, 2011 | 4.925 | 5.132 | 5.132 | 5.132 | 8,043 | +0.29(+5.91%) |
Aug 26, 2011 | 4.861 | 4.869 | 4.822 | 4.845 | 12,629 | -0.05(-0.98%) |
Aug 25, 2011 | 4.893 | 4.933 | 4.869 | 4.893 | 27,022 | -0.02(-0.49%) |
Aug 24, 2011 | 4.933 | 4.949 | 4.917 | 4.917 | 879 | +0.00(+0.00%) |
Aug 23, 2011 | 5.036 | 5.036 | 4.901 | 4.917 | 5,178 | -0.06(-1.12%) |
Aug 22, 2011 | 5.068 | 5.132 | 4.973 | 4.973 | 9,543 | -0.15(-2.95%) |
Aug 19, 2011 | 5.124 | 5.124 | 5.124 | 5.124 | 628 | +0.00(+0.00%) |
Aug 18, 2011 | 5.108 | 5.180 | 5.018 | 5.124 | 10,488 | -0.01(-0.16%) |
Aug 17, 2011 | 5.132 | 5.156 | 5.092 | 5.132 | 8,911 | +0.00(+0.00%) |
Aug 16, 2011 | 5.144 | 5.172 | 5.132 | 5.132 | 6,616 | -0.01(-0.15%) |
Aug 15, 2011 | 5.108 | 5.172 | 5.092 | 5.140 | 15,933 | +0.08(+1.57%) |
Aug 12, 2011 | 5.203 | 5.211 | 5.036 | 5.060 | 174,738 | -0.08(-1.55%) |
Aug 11, 2011 | 5.235 | 5.283 | 5.092 | 5.140 | 9,872 | -0.09(-1.67%) |
Aug 10, 2011 | 5.068 | 5.227 | 4.973 | 5.227 | 6,027 | +0.11(+2.18%) |
Aug 09, 2011 | 5.092 | 5.172 | 5.092 | 5.116 | 30,975 | +0.02(+0.31%) |
Aug 08, 2011 | 5.211 | 5.219 | 5.060 | 5.100 | 21,517 | -0.11(-2.14%) |
Aug 05, 2011 | 5.259 | 5.346 | 5.211 | 5.211 | 6,754 | -0.06(-1.21%) |
Aug 04, 2011 | 5.299 | 5.331 | 5.231 | 5.275 | 17,098 | -0.02(-0.45%) |
Aug 03, 2011 | 5.370 | 5.418 | 5.291 | 5.299 | 6,472 | -0.05(-0.89%) |
Aug 02, 2011 | 5.394 | 5.418 | 5.267 | 5.347 | 7,541 | -0.03(-0.59%) |
Aug 01, 2011 | 5.235 | 5.418 | 5.172 | 5.378 | 5,254 | +0.14(+2.58%) |
Jul 29, 2011 | 5.156 | 5.251 | 5.116 | 5.243 | 9,092 | +0.12(+2.33%) |
Jul 28, 2011 | 5.243 | 5.251 | 5.092 | 5.124 | 39,260 | -0.05(-0.92%) |
Jul 27, 2011 | 5.092 | 5.259 | 5.084 | 5.172 | 13,893 | +0.07(+1.46%) |
Jul 26, 2011 | 5.108 | 5.140 | 5.092 | 5.097 | 5,409 | +0.01(+0.10%) |
Jul 25, 2011 | 5.100 | 5.164 | 5.092 | 5.092 | 6,002 | -0.03(-0.62%) |
Jul 22, 2011 | 5.124 | 5.167 | 5.092 | 5.124 | 1,481 | +0.02(+0.31%) |
Jul 21, 2011 | 5.132 | 5.132 | 5.108 | 5.108 | 13,008 | +0.00(+0.00%) |
Jul 20, 2011 | 5.092 | 5.140 | 5.076 | 5.108 | 5,579 | -0.02(-0.47%) |
Jul 19, 2011 | 5.172 | 5.172 | 5.100 | 5.132 | 4,021 | +0.04(+0.78%) |
Jul 18, 2011 | 5.172 | 5.180 | 5.092 | 5.092 | 11,015 | -0.02(-0.31%) |
Jul 15, 2011 | 5.386 | 5.386 | 5.108 | 5.108 | 2,890 | -0.06(-1.23%) |
Jul 14, 2011 | 5.132 | 5.172 | 5.132 | 5.172 | 14,917 | +0.01(+0.15%) |
Jul 13, 2011 | 5.235 | 5.235 | 5.132 | 5.164 | 5,454 | -0.01(-0.15%) |
Jul 12, 2011 | 5.180 | 5.211 | 5.136 | 5.172 | 23,512 | +0.00(+0.00%) |
Jul 11, 2011 | 5.195 | 5.251 | 5.132 | 5.172 | 33,943 | -0.02(-0.31%) |
Jul 08, 2011 | 5.124 | 5.251 | 5.100 | 5.187 | 12,821 | +0.02(+0.31%) |
Jul 07, 2011 | 5.084 | 5.180 | 5.068 | 5.172 | 4,084 | +0.05(+0.93%) |
Jul 06, 2011 | 5.164 | 5.164 | 5.100 | 5.124 | 17,596 | +0.02(+0.31%) |
Jul 05, 2011 | 5.148 | 5.291 | 5.108 | 5.108 | 2,582 | -0.02(-0.47%) |
Jul 01, 2011 | 5.132 | 5.132 | 5.092 | 5.132 | 1,462 | +0.04(+0.78%) |
Jun 30, 2011 | 5.132 | 5.132 | 5.092 | 5.092 | 5,440 | -0.07(-1.39%) |
Jun 29, 2011 | 5.172 | 5.172 | 5.116 | 5.164 | 4,279 | +0.03(+0.54%) |
Jun 28, 2011 | 5.140 | 5.140 | 5.136 | 5.136 | 251 | -0.00(-0.08%) |
Jun 27, 2011 | 5.164 | 5.172 | 5.060 | 5.140 | 14,391 | +0.05(+0.94%) |
Jun 24, 2011 | 5.215 | 5.215 | 5.092 | 5.092 | 11,877 | -0.10(-1.99%) |
Jun 23, 2011 | 5.243 | 5.251 | 5.180 | 5.196 | 2,193 | +0.00(+0.00%) |
Jun 22, 2011 | 5.211 | 5.211 | 5.172 | 5.195 | 4,650 | -0.02(-0.31%) |
Jun 21, 2011 | 5.203 | 5.211 | 5.172 | 5.211 | 4,021 | +0.04(+0.77%) |
Jun 20, 2011 | 5.084 | 5.211 | 5.012 | 5.172 | 3,815 | +0.08(+1.56%) |
Jun 17, 2011 | 4.957 | 5.092 | 4.869 | 5.092 | 16,834 | +0.16(+3.23%) |
Jun 16, 2011 | 5.052 | 5.052 | 4.893 | 4.933 | 23,516 | -0.14(-2.82%) |
Jun 15, 2011 | 5.132 | 5.132 | 5.020 | 5.076 | 6,909 | -0.10(-1.85%) |
Jun 14, 2011 | 5.172 | 5.283 | 5.052 | 5.172 | 22,554 | -0.08(-1.52%) |
Jun 13, 2011 | 5.251 | 5.283 | 5.180 | 5.251 | 6,650 | -0.04(-0.75%) |
Jun 10, 2011 | 5.299 | 5.331 | 5.219 | 5.291 | 4,901 | -0.03(-0.60%) |
Jun 09, 2011 | 5.331 | 5.442 | 5.291 | 5.323 | 37,115 | -0.01(-0.15%) |
Jun 08, 2011 | 5.343 | 5.418 | 5.307 | 5.331 | 13,295 | -0.01(-0.15%) |
Jun 07, 2011 | 5.474 | 5.474 | 5.291 | 5.339 | 3,550 | -0.03(-0.59%) |
Jun 06, 2011 | 5.379 | 5.410 | 5.370 | 5.370 | 4,169 | -0.01(-0.15%) |
Jun 03, 2011 | 5.410 | 5.434 | 5.370 | 5.379 | 8,672 | -0.14(-2.59%) |
May 24, 2011 | 5.609 | 5.609 | 5.490 | 5.522 | 10,259 | -0.05(-0.86%) |
May 23, 2011 | 5.569 | 5.641 | 5.498 | 5.569 | 3,291 | +0.00(+0.00%) |
May 20, 2011 | 5.553 | 5.592 | 5.530 | 5.569 | 6,900 | +0.00(+0.00%) |
May 19, 2011 | 5.593 | 5.609 | 5.553 | 5.569 | 7,164 | -0.04(-0.71%) |
May 18, 2011 | 5.506 | 5.609 | 5.506 | 5.609 | 54,952 | +0.14(+2.62%) |
May 17, 2011 | 5.450 | 5.569 | 5.450 | 5.466 | 13,580 | -0.02(-0.43%) |
May 16, 2011 | 5.569 | 5.569 | 5.410 | 5.490 | 5,564 | -0.04(-0.72%) |
May 13, 2011 | 5.561 | 5.569 | 5.530 | 5.530 | 1,319 | -0.04(-0.71%) |
May 12, 2011 | 5.561 | 5.569 | 5.561 | 5.569 | 1,256 | +0.01(+0.26%) |
May 11, 2011 | 5.569 | 5.569 | 5.555 | 5.555 | 637 | -0.01(-0.26%) |
May 10, 2011 | 5.577 | 5.577 | 5.506 | 5.569 | 7,384 | +0.00(+0.00%) |
May 09, 2011 | 5.561 | 5.569 | 5.561 | 5.569 | 21,379 | +0.06(+1.15%) |
May 06, 2011 | 5.561 | 5.569 | 5.498 | 5.506 | 17,755 | -0.06(-1.14%) |
May 05, 2011 | 5.569 | 5.569 | 5.569 | 5.569 | 2,388 | +0.00(+0.00%) |
May 04, 2011 | 5.569 | 5.625 | 5.490 | 5.569 | 10,380 | +0.00(+0.00%) |
May 03, 2011 | 5.681 | 5.704 | 5.553 | 5.569 | 4,549 | -0.02(-0.43%) |
May 02, 2011 | 5.569 | 5.649 | 5.569 | 5.593 | 42,287 | +0.02(+0.43%) |
Apr 29, 2011 | 5.569 | 5.609 | 5.561 | 5.569 | 5,737 | +0.03(+0.57%) |
Apr 28, 2011 | 5.577 | 5.729 | 5.538 | 5.538 | 44,577 | +0.10(+1.90%) |
Apr 27, 2011 | 5.394 | 5.434 | 5.370 | 5.434 | 4,260 | +0.02(+0.44%) |
Apr 26, 2011 | 5.450 | 5.490 | 5.410 | 5.410 | 10,046 | -0.04(-0.73%) |
Apr 25, 2011 | 5.490 | 5.490 | 5.450 | 5.450 | 706 | -0.02(-0.29%) |
Apr 21, 2011 | 5.410 | 5.490 | 5.410 | 5.466 | 2,741 | +0.06(+1.18%) |
Apr 20, 2011 | 5.410 | 5.410 | 5.378 | 5.402 | 6,418 | +0.06(+1.04%) |
Apr 19, 2011 | 5.386 | 5.410 | 5.347 | 5.347 | 23,084 | +0.05(+0.90%) |
Apr 18, 2011 | 5.331 | 5.386 | 5.299 | 5.299 | 5,219 | -0.03(-0.60%) |
Apr 15, 2011 | 5.331 | 5.331 | 5.291 | 5.331 | 6,787 | -0.04(-0.74%) |
Apr 14, 2011 | 5.410 | 5.410 | 5.370 | 5.370 | 7,830 | -0.01(-0.15%) |
Apr 13, 2011 | 5.434 | 5.434 | 5.297 | 5.378 | 6,290 | -0.02(-0.30%) |
Apr 12, 2011 | 5.283 | 5.426 | 5.267 | 5.394 | 6,491 | +0.08(+1.50%) |
Apr 11, 2011 | 5.259 | 5.339 | 5.259 | 5.315 | 1,681 | +0.10(+1.98%) |
Apr 08, 2011 | 5.259 | 5.259 | 5.211 | 5.211 | 5,781 | -0.03(-0.61%) |
Apr 07, 2011 | 5.307 | 5.307 | 5.180 | 5.243 | 18,727 | -0.11(-2.08%) |
Apr 06, 2011 | 5.251 | 5.370 | 5.251 | 5.355 | 9,473 | +0.01(+0.15%) |
Apr 05, 2011 | 5.291 | 5.363 | 5.291 | 5.347 | 3,641 | -0.02(-0.30%) |
Apr 04, 2011 | 5.299 | 5.363 | 5.299 | 5.363 | 867 | +0.00(+0.00%) |
Apr 01, 2011 | 5.410 | 5.410 | 5.291 | 5.363 | 9,457 | -0.06(-1.17%) |
Mar 31, 2011 | 5.442 | 5.442 | 5.426 | 5.426 | 2,450 | +0.01(+0.15%) |
Mar 30, 2011 | 5.418 | 5.490 | 5.410 | 5.418 | 20,455 | -0.06(-1.02%) |
Mar 29, 2011 | 5.402 | 5.490 | 5.402 | 5.474 | 1,720 | +0.10(+1.92%) |
Mar 28, 2011 | 5.498 | 5.498 | 5.370 | 5.370 | 13,723 | -0.13(-2.36%) |
Mar 25, 2011 | 5.506 | 5.522 | 5.500 | 5.500 | 1,325 | -0.01(-0.10%) |
Mar 24, 2011 | 5.490 | 5.506 | 5.490 | 5.506 | 1,074 | +0.10(+1.76%) |
Mar 23, 2011 | 5.421 | 5.434 | 5.410 | 5.410 | 6,353 | -0.10(-1.73%) |
Mar 22, 2011 | 5.466 | 5.506 | 5.466 | 5.506 | 1,192 | +0.10(+1.76%) |
Mar 21, 2011 | 5.481 | 5.490 | 5.410 | 5.410 | 4,725 | -0.02(-0.29%) |
Mar 18, 2011 | 5.386 | 5.450 | 5.386 | 5.426 | 7,218 | -0.01(-0.15%) |
Mar 17, 2011 | 5.442 | 5.490 | 5.410 | 5.434 | 9,011 | -0.01(-0.14%) |
Mar 16, 2011 | 5.418 | 5.442 | 5.410 | 5.442 | 2,318 | +0.02(+0.29%) |
Mar 15, 2011 | 5.410 | 5.450 | 5.410 | 5.426 | 9,405 | -0.06(-1.02%) |
Mar 14, 2011 | 5.450 | 5.490 | 5.450 | 5.482 | 3,112 | +0.02(+0.44%) |
Mar 11, 2011 | 5.530 | 5.530 | 5.434 | 5.458 | 35,789 | -0.03(-0.58%) |
Mar 10, 2011 | 5.482 | 5.490 | 5.410 | 5.490 | 2,362 | +0.00(+0.00%) |
Mar 09, 2011 | 5.474 | 5.530 | 5.474 | 5.490 | 2,136 | -0.01(-0.14%) |
Mar 08, 2011 | 5.450 | 5.522 | 5.442 | 5.498 | 40,463 | +0.02(+0.44%) |
Mar 07, 2011 | 5.482 | 5.490 | 5.434 | 5.474 | 10,262 | +0.01(+0.15%) |
Mar 04, 2011 | 5.450 | 5.490 | 5.435 | 5.466 | 17,985 | +0.02(+0.29%) |
Mar 03, 2011 | 5.410 | 5.490 | 5.410 | 5.450 | 8,437 | +0.00(+0.00%) |
Mar 02, 2011 | 5.530 | 5.530 | 5.428 | 5.450 | 31,817 | -0.03(-0.58%) |
Mar 01, 2011 | 5.482 | 5.490 | 5.451 | 5.482 | 6,372 | +0.02(+0.44%) |
Feb 28, 2011 | 5.490 | 5.490 | 5.402 | 5.458 | 41,382 | -0.03(-0.58%) |
Feb 25, 2011 | 5.442 | 5.490 | 5.378 | 5.490 | 16,842 | +0.00(+0.00%) |
Feb 24, 2011 | 5.530 | 5.530 | 5.442 | 5.490 | 14,636 | +0.00(+0.00%) |
Feb 23, 2011 | 5.522 | 5.609 | 5.442 | 5.490 | 30,780 | -0.00(-0.00%) |
Feb 22, 2011 | 5.530 | 5.546 | 5.490 | 5.490 | 17,276 | -0.05(-0.86%) |
Feb 18, 2011 | 5.553 | 5.609 | 5.514 | 5.538 | 17,665 | +0.00(+0.00%) |
Feb 17, 2011 | 5.490 | 5.655 | 5.490 | 5.538 | 41,702 | -0.10(-1.69%) |
Feb 16, 2011 | 5.681 | 5.689 | 5.569 | 5.633 | 17,024 | -0.05(-0.84%) |
Feb 15, 2011 | 5.713 | 5.729 | 5.593 | 5.681 | 44,030 | -0.01(-0.14%) |
Feb 14, 2011 | 5.538 | 5.808 | 5.498 | 5.689 | 32,653 | +0.20(+3.62%) |
Feb 11, 2011 | 5.410 | 5.490 | 5.323 | 5.490 | 89,521 | +0.08(+1.47%) |
Feb 10, 2011 | 5.331 | 5.474 | 5.331 | 5.410 | 4,776 | +0.12(+2.26%) |
Feb 09, 2011 | 5.410 | 5.430 | 5.251 | 5.291 | 9,220 | -0.08(-1.48%) |
Feb 08, 2011 | 5.402 | 5.402 | 5.370 | 5.370 | 1,929 | -0.04(-0.74%) |
Feb 07, 2011 | 5.450 | 5.490 | 5.410 | 5.410 | 2,429 | +0.08(+1.49%) |
Feb 04, 2011 | 5.339 | 5.370 | 5.299 | 5.331 | 4,776 | -0.01(-0.15%) |
Feb 03, 2011 | 5.363 | 5.370 | 5.331 | 5.339 | 2,124 | -0.03(-0.59%) |
Feb 02, 2011 | 5.426 | 5.426 | 5.331 | 5.370 | 12,417 | -0.05(-0.88%) |
Feb 01, 2011 | 5.323 | 5.530 | 5.307 | 5.418 | 14,603 | +0.11(+2.10%) |
Jan 31, 2011 | 5.323 | 5.386 | 5.172 | 5.307 | 15,620 | +0.07(+1.43%) |
Jan 28, 2011 | 5.172 | 5.243 | 5.172 | 5.232 | 1,508 | +0.02(+0.40%) |
Jan 27, 2011 | 5.251 | 5.251 | 5.211 | 5.211 | 4,864 | -0.04(-0.76%) |
Jan 26, 2011 | 5.172 | 5.251 | 5.092 | 5.251 | 17,105 | +0.08(+1.54%) |
Jan 25, 2011 | 5.100 | 5.172 | 5.092 | 5.172 | 54,495 | -0.04(-0.76%) |
Jan 24, 2011 | 5.124 | 5.211 | 5.124 | 5.211 | 325 | -0.02(-0.30%) |
Jan 21, 2011 | 5.243 | 5.331 | 5.211 | 5.227 | 12,678 | -0.06(-1.20%) |
Jan 20, 2011 | 5.164 | 5.331 | 5.132 | 5.291 | 24,263 | +0.23(+4.64%) |
Jan 19, 2011 | 5.084 | 5.124 | 4.981 | 5.056 | 6,618 | -0.04(-0.70%) |
Jan 18, 2011 | 5.012 | 5.092 | 4.989 | 5.092 | 4,108 | +0.00(+0.00%) |
Jan 14, 2011 | 5.076 | 5.092 | 4.973 | 5.092 | 8,167 | +0.07(+1.43%) |
Jan 13, 2011 | 5.084 | 5.092 | 5.020 | 5.020 | 2,739 | +0.01(+0.16%) |
Jan 12, 2011 | 5.076 | 5.076 | 4.973 | 5.012 | 7,655 | -0.02(-0.47%) |
Jan 11, 2011 | 4.917 | 5.084 | 4.893 | 5.036 | 4,524 | +0.03(+0.64%) |
Jan 10, 2011 | 4.941 | 5.005 | 4.853 | 5.005 | 2,591 | +0.05(+1.04%) |
Jan 07, 2011 | 5.076 | 5.076 | 4.925 | 4.953 | 1,005 | +0.02(+0.40%) |
Jan 06, 2011 | 5.052 | 5.052 | 4.893 | 4.933 | 9,175 | -0.08(-1.59%) |
Jan 05, 2011 | 5.100 | 5.100 | 5.012 | 5.012 | 15,233 | -0.09(-1.72%) |
Jan 04, 2011 | 4.973 | 5.128 | 4.973 | 5.100 | 1,885 | +0.12(+2.40%) |
Jan 03, 2011 | 5.052 | 5.172 | 4.981 | 4.981 | 5,379 | -0.18(-3.40%) |
Dec 31, 2010 | 5.005 | 5.156 | 4.965 | 5.156 | 2,388 | +0.18(+3.68%) |
Dec 30, 2010 | 4.933 | 4.989 | 4.933 | 4.973 | 1,132 | +0.01(+0.16%) |
Dec 29, 2010 | 4.774 | 4.965 | 4.774 | 4.965 | 18,744 | +0.13(+2.63%) |
Dec 28, 2010 | 4.734 | 4.845 | 4.734 | 4.837 | 37,077 | +0.08(+1.61%) |
Dec 27, 2010 | 4.734 | 4.761 | 4.734 | 4.761 | 1,005 | +0.02(+0.40%) |
Dec 23, 2010 | 4.818 | 4.845 | 4.742 | 4.742 | 1,583 | -0.09(-1.86%) |
Dec 22, 2010 | 4.774 | 4.832 | 4.766 | 4.832 | 1,652 | +0.06(+1.21%) |
Dec 21, 2010 | 4.543 | 4.774 | 4.535 | 4.774 | 5,736 | +0.17(+3.63%) |
Dec 20, 2010 | 4.551 | 4.615 | 4.543 | 4.607 | 2,235 | -0.01(-0.17%) |
Dec 17, 2010 | 4.734 | 4.877 | 4.615 | 4.615 | 24,104 | -0.12(-2.52%) |
Dec 16, 2010 | 4.814 | 4.814 | 4.734 | 4.734 | 2,313 | -0.16(-3.25%) |
Dec 15, 2010 | 4.853 | 4.893 | 4.853 | 4.893 | 2,614 | +0.04(+0.82%) |
Dec 14, 2010 | 4.833 | 4.853 | 4.631 | 4.853 | 1,138 | +0.03(+0.66%) |
Dec 13, 2010 | 4.853 | 4.853 | 4.822 | 4.822 | 1,253 | +0.00(+0.00%) |
Dec 10, 2010 | 4.798 | 4.893 | 4.798 | 4.822 | 6,029 | -0.06(-1.30%) |
Dec 09, 2010 | 4.710 | 4.924 | 4.607 | 4.885 | 6,584 | +0.15(+3.19%) |
Dec 08, 2010 | 4.686 | 4.734 | 4.583 | 4.734 | 4,086 | +0.09(+1.88%) |
Dec 07, 2010 | 4.543 | 4.766 | 4.535 | 4.646 | 11,274 | +0.11(+2.46%) |
Dec 06, 2010 | 4.519 | 4.559 | 4.519 | 4.535 | 754 | +0.00(+0.00%) |
Dec 03, 2010 | 4.511 | 4.540 | 4.511 | 4.535 | 1,449 | +0.03(+0.62%) |
Dec 02, 2010 | 4.734 | 4.774 | 4.416 | 4.507 | 19,539 | -0.18(-3.82%) |
Dec 01, 2010 | 4.766 | 4.766 | 4.662 | 4.686 | 26,367 | -0.01(-0.17%) |
Nov 30, 2010 | 4.559 | 4.694 | 4.559 | 4.694 | 12,065 | +0.15(+3.33%) |
Nov 29, 2010 | 4.607 | 4.607 | 4.376 | 4.543 | 1,005 | -0.09(-1.89%) |
Nov 26, 2010 | 4.662 | 4.694 | 4.631 | 4.631 | 1,583 | +0.33(+7.78%) |
Nov 24, 2010 | 4.217 | 4.296 | 4.296 | 4.296 | 4,421 | +0.08(+1.89%) |
Nov 23, 2010 | 4.201 | 4.257 | 4.177 | 4.217 | 17,596 | -0.01(-0.19%) |
Nov 22, 2010 | 4.273 | 4.304 | 4.225 | 4.225 | 3,768 | -0.07(-1.67%) |
Nov 19, 2010 | 4.296 | 4.296 | 4.296 | 4.296 | 128,338 | -0.04(-0.92%) |
Nov 18, 2010 | 4.336 | 4.376 | 4.304 | 4.336 | 21,995 | +0.05(+1.11%) |
Nov 17, 2010 | 4.217 | 4.296 | 4.217 | 4.288 | 7,553 | +0.05(+1.13%) |
Nov 16, 2010 | 4.177 | 4.241 | 4.058 | 4.241 | 6,734 | -0.06(-1.30%) |
Nov 15, 2010 | 4.280 | 4.360 | 4.257 | 4.296 | 36,323 | +0.12(+2.86%) |
Nov 12, 2010 | 4.177 | 4.288 | 4.137 | 4.177 | 2,525 | +0.00(+0.00%) |
Nov 11, 2010 | 4.265 | 4.265 | 4.177 | 4.177 | 7,425 | -0.10(-2.23%) |
Nov 10, 2010 | 4.257 | 4.376 | 4.257 | 4.273 | 8,320 | +0.02(+0.37%) |
Nov 09, 2010 | 4.284 | 4.376 | 4.257 | 4.257 | 3,656 | +0.06(+1.33%) |
Nov 08, 2010 | 4.169 | 4.535 | 4.169 | 4.201 | 12,578 | +0.06(+1.54%) |
Nov 05, 2010 | 4.137 | 4.177 | 4.137 | 4.137 | 3,206 | +0.12(+2.97%) |
Nov 04, 2010 | 4.002 | 4.113 | 3.978 | 4.018 | 4,675 | -0.01(-0.26%) |
Nov 03, 2010 | 3.978 | 4.038 | 3.938 | 4.029 | 3,927 | +0.04(+1.07%) |
Nov 02, 2010 | 4.105 | 4.121 | 3.883 | 3.986 | 40,051 | -0.11(-2.72%) |
Nov 01, 2010 | 4.153 | 4.153 | 4.042 | 4.097 | 5,530 | +0.02(+0.39%) |
Oct 29, 2010 | 4.058 | 4.177 | 3.978 | 4.082 | 15,177 | +0.02(+0.59%) |
Oct 28, 2010 | 4.018 | 4.113 | 3.899 | 4.058 | 59,015 | +0.04(+0.99%) |
Oct 27, 2010 | 3.938 | 4.018 | 3.927 | 4.018 | 20,840 | +0.04(+1.00%) |
Oct 25, 2010 | 4.058 | 4.074 | 3.916 | 3.978 | 38,455 | -0.04(-0.99%) |
Oct 22, 2010 | 3.978 | 4.018 | 3.938 | 4.018 | 20,461 | +0.04(+1.00%) |
Oct 21, 2010 | 4.074 | 4.074 | 3.978 | 3.978 | 6,045 | -0.04(-0.99%) |
Oct 20, 2010 | 3.549 | 4.090 | 3.549 | 4.018 | 36,714 | +0.66(+19.67%) |
Oct 19, 2010 | 3.350 | 3.358 | 3.350 | 3.358 | 251 | -0.02(-0.71%) |
Oct 18, 2010 | 3.318 | 3.381 | 3.318 | 3.381 | 251 | +0.05(+1.43%) |
Oct 15, 2010 | 3.381 | 3.413 | 3.222 | 3.334 | 14,045 | -0.02(-0.47%) |
Oct 14, 2010 | 3.463 | 3.463 | 3.350 | 3.350 | 19,893 | -0.08(-2.33%) |
Oct 13, 2010 | 3.429 | 3.429 | 3.421 | 3.429 | 9,322 | +0.00(+0.01%) |
Oct 12, 2010 | 3.310 | 3.433 | 3.310 | 3.429 | 9,596 | +0.01(+0.23%) |
Oct 11, 2010 | 3.373 | 3.484 | 3.373 | 3.421 | 1,539 | +0.04(+1.18%) |
Oct 08, 2010 | 3.310 | 3.381 | 3.294 | 3.381 | 1,885 | +0.04(+1.19%) |
Oct 07, 2010 | 3.334 | 3.381 | 3.334 | 3.342 | 4,531 | +0.03(+0.96%) |
Oct 06, 2010 | 3.421 | 3.421 | 3.310 | 3.310 | 377 | -0.07(-2.12%) |
Oct 05, 2010 | 3.342 | 3.445 | 3.342 | 3.381 | 36,326 | +0.09(+2.66%) |
Oct 04, 2010 | 3.294 | 3.294 | 3.294 | 3.294 | 966 | -0.09(-2.59%) |