Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.769 | 4.830 | 4.744 | 4.762 | 2,129,155 | -0.01(-0.15%) |
Oct 26, 2012 | 4.773 | 4.769 | 4.769 | 4.769 | 2,316,151 | -0.01(-0.30%) |
Oct 25, 2012 | 4.909 | 4.938 | 4.755 | 4.783 | 4,945,501 | -0.13(-2.56%) |
Oct 24, 2012 | 4.949 | 4.956 | 4.909 | 4.909 | 782,681 | -0.01(-0.22%) |
Oct 23, 2012 | 4.920 | 4.931 | 4.898 | 4.920 | 829,713 | -0.02(-0.36%) |
Oct 19, 2012 | 5.060 | 5.060 | 4.934 | 4.938 | 746,148 | -0.12(-2.42%) |
Oct 18, 2012 | 5.055 | 5.075 | 5.053 | 5.060 | 973,314 | -0.00(-0.07%) |
Oct 17, 2012 | 5.035 | 5.075 | 5.031 | 5.064 | 553,688 | +0.03(+0.64%) |
Oct 16, 2012 | 4.978 | 5.035 | 4.978 | 5.031 | 677,092 | +0.06(+1.16%) |
Oct 15, 2012 | 4.970 | 4.978 | 4.942 | 4.974 | 567,874 | +0.04(+0.73%) |
Oct 12, 2012 | 4.992 | 5.013 | 4.920 | 4.938 | 671,197 | -0.05(-1.01%) |
Oct 11, 2012 | 4.992 | 5.010 | 4.970 | 4.988 | 463,249 | +0.03(+0.65%) |
Oct 10, 2012 | 4.988 | 4.999 | 4.945 | 4.956 | 673,822 | -0.03(-0.65%) |
Oct 09, 2012 | 5.021 | 5.024 | 4.985 | 4.988 | 580,316 | -0.04(-0.79%) |
Oct 08, 2012 | 4.999 | 5.035 | 4.988 | 5.028 | 923,207 | +0.02(+0.43%) |
Oct 05, 2012 | 5.006 | 5.028 | 4.999 | 5.006 | 903,432 | +0.04(+0.72%) |
Oct 04, 2012 | 4.978 | 4.992 | 4.924 | 4.970 | 698,115 | +0.01(+0.22%) |
Oct 03, 2012 | 4.967 | 4.967 | 4.942 | 4.960 | 496,440 | +0.01(+0.15%) |
Oct 02, 2012 | 4.967 | 4.970 | 4.931 | 4.952 | 440,855 | +0.02(+0.36%) |
Oct 01, 2012 | 4.938 | 4.970 | 4.916 | 4.934 | 491,235 | +0.03(+0.66%) |
Sep 28, 2012 | 4.920 | 4.931 | 4.880 | 4.902 | 682,060 | -0.03(-0.66%) |
Sep 27, 2012 | 4.873 | 4.934 | 4.873 | 4.934 | 473,412 | +0.09(+1.86%) |
Sep 26, 2012 | 4.927 | 4.970 | 4.826 | 4.844 | 913,815 | -0.08(-1.54%) |
Sep 25, 2012 | 4.945 | 4.970 | 4.906 | 4.920 | 689,073 | -0.01(-0.15%) |
Sep 24, 2012 | 4.945 | 4.952 | 4.920 | 4.927 | 915,766 | -0.03(-0.51%) |
Sep 21, 2012 | 4.974 | 4.999 | 4.945 | 4.952 | 697,075 | -0.02(-0.43%) |
Sep 20, 2012 | 4.967 | 4.978 | 4.934 | 4.974 | 595,626 | +0.00(+0.00%) |
Sep 19, 2012 | 4.952 | 4.985 | 4.945 | 4.974 | 549,737 | +0.03(+0.58%) |
Sep 18, 2012 | 4.931 | 4.945 | 4.920 | 4.945 | 498,459 | +0.01(+0.29%) |
Sep 17, 2012 | 4.945 | 4.952 | 4.931 | 4.931 | 638,001 | -0.03(-0.65%) |
Sep 14, 2012 | 4.934 | 4.992 | 4.934 | 4.963 | 801,944 | +0.03(+0.58%) |
Sep 13, 2012 | 4.891 | 4.942 | 4.877 | 4.934 | 924,197 | +0.04(+0.88%) |
Sep 12, 2012 | 4.884 | 4.891 | 4.866 | 4.891 | 767,958 | +0.02(+0.44%) |
Sep 11, 2012 | 4.862 | 4.895 | 4.855 | 4.870 | 477,060 | +0.01(+0.22%) |
Sep 10, 2012 | 4.873 | 4.895 | 4.859 | 4.859 | 603,050 | -0.03(-0.59%) |
Sep 07, 2012 | 4.862 | 4.888 | 4.862 | 4.888 | 775,863 | +0.03(+0.67%) |
Sep 06, 2012 | 4.823 | 4.870 | 4.819 | 4.855 | 1,143,558 | +0.05(+1.12%) |
Sep 05, 2012 | 4.791 | 4.805 | 4.765 | 4.801 | 825,292 | -0.00(-0.07%) |
Sep 04, 2012 | 4.819 | 4.823 | 4.783 | 4.805 | 784,202 | -0.01(-0.22%) |
Aug 31, 2012 | 4.862 | 4.927 | 4.788 | 4.816 | 1,288,406 | +0.00(+0.00%) |
Aug 30, 2012 | 4.830 | 4.830 | 4.791 | 4.816 | 628,502 | -0.02(-0.37%) |
Aug 29, 2012 | 4.848 | 4.852 | 4.826 | 4.834 | 513,145 | +0.02(+0.45%) |
Aug 27, 2012 | 4.823 | 4.837 | 4.812 | 4.812 | 766,298 | -0.00(-0.07%) |
Aug 24, 2012 | 4.830 | 4.830 | 4.801 | 4.816 | 649,106 | +0.00(+0.00%) |
Aug 23, 2012 | 4.830 | 4.830 | 4.801 | 4.816 | 386,082 | -0.00(-0.07%) |
Aug 22, 2012 | 4.830 | 4.830 | 4.809 | 4.819 | 434,040 | -0.01(-0.22%) |
Aug 21, 2012 | 4.848 | 4.853 | 4.819 | 4.830 | 661,974 | +0.01(+0.15%) |
Aug 20, 2012 | 4.826 | 4.826 | 4.805 | 4.823 | 702,956 | +0.00(+0.07%) |
Aug 17, 2012 | 4.855 | 4.855 | 4.816 | 4.819 | 567,393 | -0.03(-0.59%) |
Aug 16, 2012 | 4.819 | 4.855 | 4.809 | 4.848 | 528,452 | +0.05(+0.97%) |
Aug 15, 2012 | 4.844 | 4.844 | 4.798 | 4.801 | 559,630 | -0.03(-0.60%) |
Aug 14, 2012 | 4.866 | 4.873 | 4.816 | 4.830 | 636,291 | -0.03(-0.59%) |
Aug 13, 2012 | 4.859 | 4.866 | 4.837 | 4.859 | 626,434 | +0.02(+0.45%) |
Aug 10, 2012 | 4.823 | 4.848 | 4.809 | 4.837 | 703,156 | +0.01(+0.29%) |
Aug 09, 2012 | 4.830 | 4.851 | 4.823 | 4.823 | 561,073 | -0.00(-0.07%) |
Aug 08, 2012 | 4.813 | 4.837 | 4.802 | 4.827 | 475,855 | +0.00(+0.07%) |
Aug 07, 2012 | 4.792 | 4.834 | 4.785 | 4.823 | 662,968 | +0.06(+1.25%) |
Aug 06, 2012 | 4.788 | 4.799 | 4.764 | 4.764 | 567,578 | +0.00(+0.00%) |
Aug 03, 2012 | 4.788 | 4.820 | 4.764 | 4.764 | 723,132 | +0.03(+0.74%) |
Aug 02, 2012 | 4.743 | 4.754 | 4.715 | 4.729 | 612,975 | -0.03(-0.59%) |
Aug 01, 2012 | 4.750 | 4.781 | 4.708 | 4.757 | 584,783 | +0.04(+0.89%) |
Jul 31, 2012 | 4.743 | 4.774 | 4.712 | 4.715 | 597,686 | -0.03(-0.73%) |
Jul 30, 2012 | 4.774 | 4.799 | 4.747 | 4.750 | 480,437 | -0.02(-0.51%) |
Jul 27, 2012 | 4.691 | 4.801 | 4.691 | 4.774 | 837,725 | +0.07(+1.48%) |
Jul 26, 2012 | 4.694 | 4.722 | 4.687 | 4.705 | 658,744 | +0.07(+1.58%) |
Jul 25, 2012 | 4.638 | 4.656 | 4.614 | 4.631 | 358,709 | +0.01(+0.15%) |
Jul 24, 2012 | 4.614 | 4.628 | 4.586 | 4.624 | 1,301,598 | +0.02(+0.53%) |
Jul 23, 2012 | 4.572 | 4.617 | 4.569 | 4.600 | 569,205 | -0.05(-1.13%) |
Jul 20, 2012 | 4.659 | 4.659 | 4.628 | 4.652 | 509,548 | -0.02(-0.52%) |
Jul 19, 2012 | 4.659 | 4.712 | 4.659 | 4.677 | 652,527 | +0.00(+0.07%) |
Jul 18, 2012 | 4.666 | 4.680 | 4.656 | 4.673 | 454,400 | +0.01(+0.30%) |
Jul 17, 2012 | 4.663 | 4.673 | 4.617 | 4.659 | 504,109 | +0.01(+0.15%) |
Jul 16, 2012 | 4.635 | 4.652 | 4.617 | 4.652 | 550,125 | +0.02(+0.53%) |
Jul 13, 2012 | 4.569 | 4.628 | 4.569 | 4.628 | 833,585 | +0.05(+1.14%) |
Jul 12, 2012 | 4.565 | 4.586 | 4.534 | 4.576 | 649,214 | -0.02(-0.53%) |
Jul 11, 2012 | 4.582 | 4.607 | 4.576 | 4.600 | 585,073 | +0.01(+0.15%) |
Jul 10, 2012 | 4.607 | 4.614 | 4.576 | 4.593 | 542,469 | +0.02(+0.38%) |
Jul 09, 2012 | 4.572 | 4.589 | 4.562 | 4.576 | 424,123 | -0.01(-0.23%) |
Jul 06, 2012 | 4.593 | 4.593 | 4.558 | 4.586 | 663,609 | -0.02(-0.53%) |
Jul 05, 2012 | 4.624 | 4.652 | 4.607 | 4.610 | 1,103,672 | -0.01(-0.30%) |
Jul 03, 2012 | 4.614 | 4.656 | 4.611 | 4.624 | 294,278 | +0.01(+0.15%) |
Jul 02, 2012 | 4.624 | 4.649 | 4.598 | 4.617 | 661,097 | -0.01(-0.15%) |
Jun 29, 2012 | 4.593 | 4.624 | 4.569 | 4.624 | 1,284,668 | +0.10(+2.32%) |
Jun 28, 2012 | 4.488 | 4.520 | 4.478 | 4.520 | 578,824 | +0.00(+0.08%) |
Jun 27, 2012 | 4.478 | 4.530 | 4.478 | 4.516 | 753,874 | +0.04(+0.94%) |
Jun 26, 2012 | 4.457 | 4.485 | 4.439 | 4.474 | 650,077 | +0.03(+0.63%) |
Jun 25, 2012 | 4.478 | 4.478 | 4.415 | 4.446 | 703,497 | -0.06(-1.39%) |
Jun 22, 2012 | 4.534 | 4.534 | 4.492 | 4.509 | 475,546 | +0.00(+0.00%) |
Jun 21, 2012 | 4.579 | 4.582 | 4.502 | 4.509 | 1,297,816 | -0.06(-1.22%) |
Jun 20, 2012 | 4.534 | 4.596 | 4.534 | 4.565 | 717,640 | +0.01(+0.31%) |
Jun 19, 2012 | 4.495 | 4.562 | 4.520 | 4.551 | 756,639 | +0.06(+1.24%) |
Jun 18, 2012 | 4.478 | 4.502 | 4.455 | 4.495 | 539,186 | +0.01(+0.23%) |
Jun 15, 2012 | 4.499 | 4.499 | 4.467 | 4.485 | 659,713 | +0.01(+0.16%) |
Jun 14, 2012 | 4.464 | 4.488 | 4.443 | 4.478 | 630,564 | +0.03(+0.71%) |
Jun 13, 2012 | 4.457 | 4.492 | 4.439 | 4.446 | 788,486 | -0.04(-0.86%) |
Jun 12, 2012 | 4.471 | 4.485 | 4.425 | 4.485 | 987,352 | +0.04(+0.86%) |
Jun 11, 2012 | 4.502 | 4.509 | 4.436 | 4.446 | 565,775 | -0.02(-0.39%) |
Jun 08, 2012 | 4.446 | 4.471 | 4.415 | 4.464 | 677,944 | +0.01(+0.24%) |
Jun 07, 2012 | 4.513 | 4.527 | 4.453 | 4.453 | 860,725 | +0.00(+0.08%) |
Jun 06, 2012 | 4.387 | 4.457 | 4.380 | 4.450 | 744,986 | +0.10(+2.33%) |
Jun 05, 2012 | 4.307 | 4.363 | 4.307 | 4.349 | 1,090,217 | +0.02(+0.40%) |
Jun 04, 2012 | 4.335 | 4.363 | 4.293 | 4.331 | 1,333,775 | -0.02(-0.48%) |
Jun 01, 2012 | 4.422 | 4.436 | 4.352 | 4.352 | 1,223,090 | -0.12(-2.58%) |
May 31, 2012 | 4.478 | 4.569 | 4.450 | 4.467 | 1,498,957 | -0.01(-0.31%) |
May 30, 2012 | 4.467 | 4.481 | 4.450 | 4.481 | 855,137 | -0.01(-0.23%) |
May 29, 2012 | 4.488 | 4.544 | 4.485 | 4.492 | 912,952 | +0.05(+1.10%) |
May 25, 2012 | 4.457 | 4.464 | 4.439 | 4.443 | 815,548 | +0.00(+0.08%) |
May 24, 2012 | 4.457 | 4.478 | 4.432 | 4.439 | 810,310 | -0.01(-0.16%) |
May 23, 2012 | 4.408 | 4.453 | 4.398 | 4.446 | 675,755 | -0.01(-0.23%) |
May 22, 2012 | 4.443 | 4.492 | 4.432 | 4.457 | 753,573 | +0.02(+0.47%) |
May 21, 2012 | 4.436 | 4.460 | 4.415 | 4.436 | 1,355,187 | +0.02(+0.55%) |
May 18, 2012 | 4.541 | 4.555 | 4.380 | 4.411 | 1,218,068 | -0.11(-2.47%) |
May 17, 2012 | 4.565 | 4.565 | 4.488 | 4.523 | 1,526,859 | -0.02(-0.54%) |
May 16, 2012 | 4.603 | 4.628 | 4.548 | 4.548 | 1,010,477 | -0.04(-0.91%) |
May 15, 2012 | 4.677 | 4.677 | 4.579 | 4.589 | 1,165,020 | -0.03(-0.68%) |
May 14, 2012 | 4.743 | 4.743 | 4.621 | 4.621 | 1,822,132 | -0.15(-3.22%) |
May 11, 2012 | 4.848 | 4.890 | 4.767 | 4.774 | 1,071,561 | -0.06(-1.16%) |
May 10, 2012 | 4.878 | 4.881 | 4.830 | 4.830 | 756,196 | -0.00(-0.07%) |
May 09, 2012 | 4.817 | 4.856 | 4.803 | 4.834 | 725,075 | -0.03(-0.70%) |
May 08, 2012 | 4.878 | 4.881 | 4.807 | 4.868 | 832,251 | -0.02(-0.42%) |
May 07, 2012 | 4.857 | 4.895 | 4.851 | 4.888 | 860,557 | +0.02(+0.35%) |
May 04, 2012 | 4.932 | 4.959 | 4.871 | 4.871 | 1,129,144 | -0.09(-1.78%) |
May 03, 2012 | 5.010 | 5.017 | 4.952 | 4.959 | 1,153,621 | -0.02(-0.41%) |
May 02, 2012 | 4.986 | 5.034 | 4.932 | 4.979 | 3,070,200 | -0.12(-2.39%) |
May 01, 2012 | 5.169 | 5.183 | 5.098 | 5.101 | 2,176,480 | -0.07(-1.44%) |
Apr 30, 2012 | 5.179 | 5.195 | 5.166 | 5.176 | 690,520 | +0.00(+0.07%) |
Apr 27, 2012 | 5.200 | 5.203 | 5.166 | 5.173 | 683,564 | -0.01(-0.13%) |
Apr 26, 2012 | 5.166 | 5.193 | 5.156 | 5.179 | 687,178 | +0.02(+0.33%) |
Apr 25, 2012 | 5.162 | 5.186 | 5.149 | 5.162 | 804,620 | +0.03(+0.53%) |
Apr 24, 2012 | 5.146 | 5.162 | 5.122 | 5.135 | 820,742 | +0.00(+0.00%) |
Apr 23, 2012 | 5.091 | 5.146 | 5.088 | 5.135 | 864,180 | -0.01(-0.20%) |
Apr 20, 2012 | 5.210 | 5.234 | 5.122 | 5.146 | 547,557 | +0.03(+0.53%) |
Apr 19, 2012 | 5.146 | 5.166 | 5.088 | 5.118 | 742,310 | -0.03(-0.59%) |
Apr 18, 2012 | 5.142 | 5.176 | 5.132 | 5.149 | 529,328 | -0.01(-0.20%) |
Apr 17, 2012 | 5.125 | 5.173 | 5.122 | 5.159 | 791,194 | +0.08(+1.53%) |
Apr 16, 2012 | 5.132 | 5.156 | 5.071 | 5.081 | 527,115 | -0.02(-0.40%) |
Apr 13, 2012 | 5.132 | 5.159 | 5.091 | 5.101 | 444,086 | -0.04(-0.86%) |
Apr 12, 2012 | 5.108 | 5.152 | 5.108 | 5.146 | 535,541 | +0.04(+0.86%) |
Apr 11, 2012 | 5.057 | 5.129 | 5.057 | 5.101 | 836,537 | +0.07(+1.42%) |
Apr 10, 2012 | 5.098 | 5.125 | 5.013 | 5.030 | 864,516 | -0.06(-1.13%) |
Apr 09, 2012 | 5.101 | 5.108 | 5.081 | 5.088 | 678,197 | -0.06(-1.25%) |
Apr 05, 2012 | 5.152 | 5.173 | 5.139 | 5.152 | 459,625 | -0.01(-0.13%) |
Apr 04, 2012 | 5.166 | 5.196 | 5.149 | 5.159 | 627,479 | -0.06(-1.10%) |
Apr 03, 2012 | 5.237 | 5.251 | 5.176 | 5.217 | 667,261 | -0.02(-0.32%) |
Apr 02, 2012 | 5.196 | 5.247 | 5.162 | 5.234 | 685,782 | +0.03(+0.59%) |
Mar 30, 2012 | 5.152 | 5.213 | 5.139 | 5.203 | 1,045,894 | +0.07(+1.39%) |
Mar 29, 2012 | 5.135 | 5.152 | 5.088 | 5.132 | 799,554 | -0.02(-0.46%) |
Mar 28, 2012 | 5.169 | 5.193 | 5.150 | 5.156 | 609,371 | -0.02(-0.46%) |
Mar 27, 2012 | 5.159 | 5.207 | 5.156 | 5.179 | 835,959 | +0.02(+0.46%) |
Mar 26, 2012 | 5.142 | 5.159 | 5.135 | 5.156 | 948,976 | +0.03(+0.66%) |
Mar 23, 2012 | 5.129 | 5.139 | 5.118 | 5.122 | 701,890 | -0.01(-0.20%) |
Mar 22, 2012 | 5.101 | 5.135 | 5.101 | 5.132 | 694,674 | +0.01(+0.20%) |
Mar 21, 2012 | 5.122 | 5.139 | 5.112 | 5.122 | 511,786 | +0.01(+0.20%) |
Mar 20, 2012 | 5.122 | 5.132 | 5.101 | 5.112 | 671,837 | -0.02(-0.46%) |
Mar 19, 2012 | 5.132 | 5.142 | 5.129 | 5.135 | 572,063 | +0.01(+0.20%) |
Mar 16, 2012 | 5.132 | 5.159 | 5.125 | 5.125 | 695,264 | -0.00(-0.07%) |
Mar 15, 2012 | 5.115 | 5.129 | 5.098 | 5.129 | 686,098 | +0.04(+0.73%) |
Mar 14, 2012 | 5.112 | 5.149 | 5.091 | 5.091 | 748,366 | -0.04(-0.79%) |
Mar 13, 2012 | 5.085 | 5.139 | 5.068 | 5.132 | 890,303 | +0.06(+1.14%) |
Mar 12, 2012 | 5.095 | 5.108 | 5.057 | 5.074 | 977,353 | -0.03(-0.60%) |
Mar 09, 2012 | 5.118 | 5.129 | 5.101 | 5.105 | 744,667 | -0.02(-0.40%) |
Mar 08, 2012 | 5.122 | 5.149 | 5.088 | 5.125 | 722,523 | +0.03(+0.53%) |
Mar 07, 2012 | 5.034 | 5.105 | 5.034 | 5.098 | 719,871 | +0.07(+1.35%) |
Mar 06, 2012 | 5.112 | 5.112 | 5.000 | 5.030 | 1,244,930 | -0.11(-2.05%) |
Mar 05, 2012 | 5.152 | 5.169 | 5.125 | 5.135 | 978,908 | -0.03(-0.53%) |
Mar 02, 2012 | 5.223 | 5.223 | 5.152 | 5.162 | 1,289,637 | -0.07(-1.42%) |
Mar 01, 2012 | 5.207 | 5.264 | 5.146 | 5.237 | 775,006 | +0.03(+0.52%) |
Feb 29, 2012 | 5.196 | 5.264 | 5.176 | 5.210 | 1,532,566 | +0.02(+0.46%) |
Feb 28, 2012 | 5.146 | 5.186 | 5.139 | 5.186 | 781,647 | +0.06(+1.19%) |
Feb 27, 2012 | 5.115 | 5.162 | 5.088 | 5.125 | 619,513 | -0.02(-0.33%) |
Feb 24, 2012 | 5.139 | 5.149 | 5.122 | 5.142 | 768,407 | +0.04(+0.86%) |
Feb 23, 2012 | 5.064 | 5.122 | 5.064 | 5.098 | 826,846 | +0.02(+0.40%) |
Feb 22, 2012 | 5.152 | 5.159 | 5.074 | 5.078 | 1,004,258 | -0.07(-1.43%) |
Feb 21, 2012 | 5.152 | 5.168 | 5.135 | 5.152 | 829,292 | +0.03(+0.51%) |
Feb 17, 2012 | 5.091 | 5.125 | 5.088 | 5.125 | 595,573 | +0.06(+1.27%) |
Feb 16, 2012 | 5.081 | 5.101 | 5.057 | 5.061 | 1,199,655 | -0.03(-0.53%) |
Feb 15, 2012 | 5.132 | 5.142 | 5.074 | 5.088 | 706,371 | -0.00(-0.07%) |
Feb 14, 2012 | 5.122 | 5.129 | 5.054 | 5.091 | 834,829 | -0.04(-0.86%) |
Feb 13, 2012 | 5.220 | 5.223 | 5.135 | 5.135 | 1,262,192 | -0.03(-0.53%) |
Feb 10, 2012 | 5.183 | 5.199 | 5.137 | 5.163 | 1,562,834 | -0.04(-0.75%) |
Feb 09, 2012 | 5.196 | 5.238 | 5.179 | 5.202 | 1,487,394 | +0.03(+0.57%) |
Feb 08, 2012 | 5.147 | 5.179 | 5.137 | 5.173 | 1,254,781 | +0.04(+0.70%) |
Feb 07, 2012 | 5.101 | 5.137 | 5.089 | 5.137 | 958,022 | +0.04(+0.77%) |
Feb 06, 2012 | 5.062 | 5.101 | 5.039 | 5.098 | 1,083,457 | +0.01(+0.13%) |
Feb 03, 2012 | 5.114 | 5.114 | 5.068 | 5.091 | 1,179,893 | +0.04(+0.84%) |
Feb 02, 2012 | 5.013 | 5.075 | 5.006 | 5.049 | 1,431,287 | +0.05(+1.05%) |
Feb 01, 2012 | 4.964 | 5.006 | 4.964 | 4.996 | 824,418 | +0.08(+1.59%) |
Jan 31, 2012 | 4.928 | 4.947 | 4.905 | 4.918 | 1,039,637 | +0.03(+0.67%) |
Jan 30, 2012 | 4.817 | 4.885 | 4.803 | 4.885 | 875,733 | +0.03(+0.61%) |
Jan 27, 2012 | 4.810 | 4.859 | 4.810 | 4.856 | 885,826 | +0.04(+0.81%) |
Jan 26, 2012 | 4.790 | 4.833 | 4.790 | 4.817 | 1,100,286 | +0.04(+0.82%) |
Jan 25, 2012 | 4.761 | 4.797 | 4.748 | 4.777 | 1,460,687 | +0.02(+0.41%) |
Jan 24, 2012 | 4.735 | 4.768 | 4.735 | 4.758 | 774,233 | -0.01(-0.21%) |
Jan 23, 2012 | 4.709 | 4.790 | 4.699 | 4.768 | 1,022,257 | +0.06(+1.25%) |
Jan 20, 2012 | 4.663 | 4.712 | 4.607 | 4.709 | 844,788 | +0.05(+1.05%) |
Jan 19, 2012 | 4.611 | 4.660 | 4.604 | 4.660 | 839,429 | +0.07(+1.57%) |
Jan 18, 2012 | 4.532 | 4.588 | 4.532 | 4.588 | 881,918 | +0.05(+1.01%) |
Jan 17, 2012 | 4.545 | 4.562 | 4.536 | 4.542 | 823,350 | +0.03(+0.65%) |
Jan 13, 2012 | 4.526 | 4.526 | 4.493 | 4.513 | 666,180 | -0.03(-0.65%) |
Jan 12, 2012 | 4.549 | 4.558 | 4.522 | 4.542 | 1,261,630 | -0.00(-0.07%) |
Jan 11, 2012 | 4.536 | 4.552 | 4.506 | 4.545 | 834,606 | -0.01(-0.22%) |
Jan 10, 2012 | 4.562 | 4.575 | 4.542 | 4.555 | 1,033,228 | +0.03(+0.72%) |
Jan 09, 2012 | 4.490 | 4.522 | 4.483 | 4.522 | 680,413 | +0.05(+1.10%) |
Jan 06, 2012 | 4.470 | 4.487 | 4.457 | 4.473 | 658,039 | +0.01(+0.29%) |
Jan 05, 2012 | 4.405 | 4.470 | 4.395 | 4.460 | 657,394 | +0.03(+0.66%) |
Jan 04, 2012 | 4.402 | 4.451 | 4.388 | 4.431 | 835,399 | +0.11(+2.65%) |
Dec 30, 2011 | 4.323 | 4.343 | 4.304 | 4.317 | 1,463,264 | +0.01(+0.23%) |
Dec 29, 2011 | 4.326 | 4.326 | 4.286 | 4.307 | 1,028,032 | +0.01(+0.30%) |
Dec 28, 2011 | 4.375 | 4.382 | 4.287 | 4.294 | 1,018,227 | -0.08(-1.87%) |
Dec 27, 2011 | 4.379 | 4.405 | 4.369 | 4.375 | 1,056,618 | -0.00(-0.07%) |
Dec 23, 2011 | 4.369 | 4.392 | 4.359 | 4.379 | 850,562 | +0.05(+1.13%) |
Dec 21, 2011 | 4.362 | 4.362 | 4.294 | 4.330 | 827,108 | -0.02(-0.45%) |
Dec 20, 2011 | 4.317 | 4.369 | 4.317 | 4.349 | 1,028,069 | +0.08(+1.84%) |
Dec 19, 2011 | 4.343 | 4.359 | 4.254 | 4.271 | 899,983 | -0.07(-1.51%) |
Dec 16, 2011 | 4.359 | 4.384 | 4.330 | 4.336 | 755,684 | -0.01(-0.30%) |
Dec 15, 2011 | 4.379 | 4.388 | 4.339 | 4.349 | 724,019 | +0.00(+0.00%) |
Dec 14, 2011 | 4.375 | 4.411 | 4.333 | 4.349 | 910,550 | -0.07(-1.48%) |
Dec 13, 2011 | 4.483 | 4.519 | 4.402 | 4.415 | 827,736 | -0.04(-0.95%) |
Dec 12, 2011 | 4.493 | 4.506 | 4.431 | 4.457 | 975,248 | -0.09(-1.94%) |
Dec 09, 2011 | 4.526 | 4.575 | 4.516 | 4.545 | 878,356 | +0.04(+0.87%) |
Dec 08, 2011 | 4.588 | 4.594 | 4.493 | 4.506 | 822,117 | -0.11(-2.41%) |
Dec 07, 2011 | 4.611 | 4.627 | 4.575 | 4.617 | 925,876 | -0.01(-0.14%) |
Dec 06, 2011 | 4.620 | 4.640 | 4.607 | 4.624 | 765,419 | -0.00(-0.07%) |
Dec 05, 2011 | 4.624 | 4.647 | 4.611 | 4.627 | 833,489 | +0.05(+1.14%) |
Dec 02, 2011 | 4.598 | 4.620 | 4.568 | 4.575 | 1,012,783 | +0.01(+0.32%) |
Dec 01, 2011 | 4.500 | 4.568 | 4.500 | 4.560 | 947,855 | +0.04(+0.91%) |
Nov 30, 2011 | 4.526 | 4.575 | 4.490 | 4.519 | 1,242,715 | +0.12(+2.75%) |
Nov 29, 2011 | 4.388 | 4.464 | 4.375 | 4.398 | 793,188 | +0.02(+0.45%) |
Nov 28, 2011 | 4.454 | 4.473 | 4.346 | 4.379 | 905,712 | +0.04(+0.83%) |
Nov 25, 2011 | 4.317 | 4.372 | 4.294 | 4.343 | 432,777 | +0.04(+0.83%) |
Nov 23, 2011 | 4.372 | 4.372 | 4.297 | 4.307 | 569,141 | -0.09(-2.01%) |
Nov 22, 2011 | 4.392 | 4.408 | 4.339 | 4.395 | 556,814 | +0.01(+0.22%) |
Nov 21, 2011 | 4.398 | 4.428 | 4.362 | 4.385 | 748,486 | -0.08(-1.90%) |
Nov 18, 2011 | 4.500 | 4.509 | 4.464 | 4.470 | 671,664 | -0.00(-0.07%) |
Nov 17, 2011 | 4.594 | 4.597 | 4.457 | 4.473 | 950,343 | -0.12(-2.63%) |
Nov 16, 2011 | 4.562 | 4.614 | 4.542 | 4.594 | 762,870 | -0.01(-0.21%) |
Nov 15, 2011 | 4.578 | 4.634 | 4.575 | 4.604 | 906,495 | +0.01(+0.14%) |
Nov 14, 2011 | 4.715 | 4.718 | 4.598 | 4.598 | 851,165 | -0.12(-2.63%) |
Nov 11, 2011 | 4.751 | 4.787 | 4.722 | 4.722 | 588,488 | +0.00(+0.00%) |
Nov 10, 2011 | 4.751 | 4.771 | 4.699 | 4.722 | 849,130 | +0.03(+0.69%) |
Nov 09, 2011 | 4.734 | 4.751 | 4.686 | 4.689 | 1,236,316 | -0.13(-2.61%) |
Nov 08, 2011 | 4.771 | 4.818 | 4.746 | 4.815 | 964,263 | +0.07(+1.52%) |
Nov 07, 2011 | 4.718 | 4.749 | 4.689 | 4.743 | 770,753 | +0.03(+0.60%) |
Nov 04, 2011 | 4.699 | 4.715 | 4.636 | 4.715 | 613,074 | -0.00(-0.07%) |
Nov 03, 2011 | 4.724 | 4.740 | 4.666 | 4.718 | 792,623 | +0.05(+1.01%) |
Nov 02, 2011 | 4.633 | 4.705 | 4.627 | 4.671 | 894,885 | +0.10(+2.20%) |