Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.716 | 3.742 | 3.716 | 3.722 | 25,151 | -0.01(-0.17%) |
May 30, 2012 | 3.774 | 3.774 | 3.716 | 3.729 | 21,706 | -0.08(-2.02%) |
May 29, 2012 | 3.780 | 3.822 | 3.780 | 3.806 | 15,464 | +0.02(+0.51%) |
May 25, 2012 | 3.774 | 3.786 | 3.774 | 3.786 | 881 | -0.01(-0.17%) |
May 24, 2012 | 3.818 | 3.818 | 3.793 | 3.793 | 8,567 | -0.04(-1.00%) |
May 23, 2012 | 3.786 | 3.831 | 3.786 | 3.831 | 3,121 | -0.01(-0.33%) |
May 22, 2012 | 3.850 | 3.921 | 3.786 | 3.844 | 8,726 | +0.03(+0.67%) |
May 21, 2012 | 3.761 | 3.831 | 3.761 | 3.818 | 9,933 | +0.06(+1.53%) |
May 18, 2012 | 3.838 | 3.838 | 3.748 | 3.761 | 20,980 | -0.08(-2.00%) |
May 17, 2012 | 3.825 | 3.927 | 3.818 | 3.838 | 16,096 | +0.00(+0.08%) |
May 16, 2012 | 3.828 | 3.885 | 3.828 | 3.834 | 18,469 | -0.01(-0.33%) |
May 15, 2012 | 3.910 | 3.916 | 3.847 | 3.847 | 27,249 | -0.08(-2.07%) |
May 14, 2012 | 3.960 | 3.960 | 3.903 | 3.928 | 28,516 | -0.10(-2.49%) |
May 11, 2012 | 3.991 | 4.048 | 3.991 | 4.029 | 7,191 | +0.03(+0.78%) |
May 10, 2012 | 3.991 | 4.048 | 3.972 | 3.997 | 26,792 | +0.01(+0.31%) |
May 09, 2012 | 4.010 | 4.010 | 3.960 | 3.985 | 17,711 | -0.04(-1.09%) |
May 08, 2012 | 4.066 | 4.066 | 4.010 | 4.029 | 10,366 | -0.09(-2.13%) |
May 07, 2012 | 4.135 | 4.145 | 4.104 | 4.116 | 24,095 | +0.01(+0.31%) |
May 04, 2012 | 4.110 | 4.123 | 4.104 | 4.104 | 5,586 | -0.06(-1.36%) |
May 03, 2012 | 4.160 | 4.192 | 4.110 | 4.160 | 16,539 | -0.02(-0.45%) |
May 02, 2012 | 4.141 | 4.179 | 4.060 | 4.179 | 26,909 | -0.02(-0.45%) |
May 01, 2012 | 4.141 | 4.242 | 4.141 | 4.198 | 34,637 | +0.02(+0.45%) |
Apr 30, 2012 | 4.160 | 4.192 | 4.160 | 4.179 | 4,553 | +0.02(+0.60%) |
Apr 27, 2012 | 4.148 | 4.185 | 4.148 | 4.154 | 3,064 | +0.03(+0.61%) |
Apr 26, 2012 | 4.098 | 4.154 | 4.022 | 4.129 | 33,462 | +0.00(+0.00%) |
Apr 25, 2012 | 4.054 | 4.141 | 4.054 | 4.129 | 13,718 | +0.08(+1.85%) |
Apr 24, 2012 | 4.041 | 4.061 | 4.041 | 4.054 | 16,346 | +0.04(+1.09%) |
Apr 23, 2012 | 4.041 | 4.041 | 3.991 | 4.010 | 21,015 | -0.11(-2.59%) |
Apr 20, 2012 | 4.104 | 4.120 | 4.104 | 4.116 | 4,181 | +0.04(+0.92%) |
Apr 19, 2012 | 4.079 | 4.099 | 4.073 | 4.079 | 2,962 | -0.01(-0.31%) |
Apr 18, 2012 | 4.098 | 4.110 | 4.079 | 4.091 | 18,678 | -0.04(-0.91%) |
Apr 17, 2012 | 4.079 | 4.135 | 4.079 | 4.129 | 7,431 | +0.08(+2.01%) |
Apr 16, 2012 | 4.022 | 4.098 | 4.022 | 4.048 | 85,500 | +0.04(+0.94%) |
Apr 13, 2012 | 4.066 | 4.110 | 4.010 | 4.010 | 33,560 | -0.09(-2.29%) |
Apr 12, 2012 | 4.104 | 4.104 | 4.079 | 4.104 | 1,755 | +0.03(+0.61%) |
Apr 11, 2012 | 4.060 | 4.098 | 4.060 | 4.079 | 26,713 | +0.08(+1.88%) |
Apr 10, 2012 | 4.010 | 4.073 | 3.966 | 4.004 | 16,827 | -0.13(-3.18%) |
Apr 09, 2012 | 4.110 | 4.154 | 4.029 | 4.135 | 32,051 | +0.00(+0.00%) |
Apr 05, 2012 | 4.129 | 4.148 | 4.129 | 4.135 | 12,394 | -0.04(-0.90%) |
Apr 04, 2012 | 4.173 | 4.173 | 4.123 | 4.173 | 38,798 | -0.05(-1.19%) |
Apr 03, 2012 | 4.248 | 4.286 | 4.223 | 4.223 | 32,567 | -0.06(-1.46%) |
Apr 02, 2012 | 4.223 | 4.311 | 4.217 | 4.286 | 20,903 | +0.04(+0.89%) |
Mar 30, 2012 | 4.192 | 4.248 | 4.192 | 4.248 | 6,384 | +0.08(+1.80%) |
Mar 29, 2012 | 4.148 | 4.173 | 4.135 | 4.173 | 6,976 | -0.03(-0.60%) |
Mar 28, 2012 | 4.241 | 4.242 | 4.173 | 4.198 | 73,379 | -0.03(-0.74%) |
Mar 27, 2012 | 4.248 | 4.254 | 4.229 | 4.229 | 43,233 | -0.01(-0.30%) |
Mar 26, 2012 | 4.204 | 4.248 | 4.204 | 4.242 | 30,934 | +0.06(+1.35%) |
Mar 23, 2012 | 4.135 | 4.217 | 4.135 | 4.185 | 34,062 | +0.03(+0.75%) |
Mar 22, 2012 | 4.123 | 4.178 | 4.123 | 4.154 | 18,000 | -0.05(-1.19%) |
Mar 21, 2012 | 4.210 | 4.227 | 4.204 | 4.204 | 9,735 | -0.04(-0.89%) |
Mar 20, 2012 | 4.242 | 4.267 | 4.229 | 4.242 | 14,137 | -0.03(-0.59%) |
Mar 19, 2012 | 4.261 | 4.304 | 4.242 | 4.267 | 37,023 | -0.01(-0.15%) |
Mar 16, 2012 | 4.261 | 4.323 | 4.261 | 4.273 | 25,622 | +0.04(+0.89%) |
Mar 15, 2012 | 4.167 | 4.235 | 4.167 | 4.235 | 61,581 | +0.04(+0.90%) |
Mar 14, 2012 | 4.198 | 4.254 | 4.192 | 4.198 | 18,121 | -0.03(-0.71%) |
Mar 13, 2012 | 4.173 | 4.272 | 4.173 | 4.228 | 75,935 | +0.06(+1.47%) |
Mar 12, 2012 | 4.167 | 4.182 | 4.155 | 4.167 | 15,826 | +0.01(+0.30%) |
Mar 09, 2012 | 4.167 | 4.210 | 4.154 | 4.154 | 16,404 | -0.03(-0.60%) |
Mar 08, 2012 | 4.167 | 4.223 | 4.167 | 4.179 | 29,870 | +0.06(+1.52%) |
Mar 07, 2012 | 4.079 | 4.125 | 4.079 | 4.116 | 15,239 | +0.06(+1.39%) |
Mar 06, 2012 | 4.123 | 4.123 | 4.048 | 4.060 | 43,865 | -0.15(-3.57%) |
Mar 05, 2012 | 4.261 | 4.273 | 4.198 | 4.210 | 29,579 | -0.06(-1.47%) |
Mar 02, 2012 | 4.273 | 4.286 | 4.242 | 4.273 | 25,131 | +0.00(+0.00%) |
Mar 01, 2012 | 4.242 | 4.273 | 4.242 | 4.273 | 27,300 | +0.03(+0.74%) |
Feb 29, 2012 | 4.210 | 4.267 | 4.210 | 4.242 | 18,753 | -0.01(-0.15%) |
Feb 28, 2012 | 4.198 | 4.248 | 4.198 | 4.248 | 18,908 | +0.03(+0.74%) |
Feb 27, 2012 | 4.229 | 4.235 | 4.185 | 4.217 | 25,712 | -0.04(-0.88%) |
Feb 24, 2012 | 4.229 | 4.254 | 4.229 | 4.254 | 19,953 | +0.06(+1.34%) |
Feb 23, 2012 | 4.167 | 4.210 | 4.154 | 4.198 | 6,925 | +0.00(+0.00%) |
Feb 21, 2012 | 4.198 | 4.198 | 4.198 | 4.198 | 0 | +0.02(+0.45%) |
Feb 17, 2012 | 4.173 | 4.192 | 4.160 | 4.179 | 22,769 | +0.04(+0.91%) |
Feb 16, 2012 | 4.098 | 4.154 | 4.098 | 4.141 | 22,132 | +0.03(+0.76%) |
Feb 15, 2012 | 4.160 | 4.204 | 4.110 | 4.110 | 24,130 | -0.03(-0.76%) |
Feb 14, 2012 | 4.135 | 4.141 | 4.104 | 4.141 | 51,364 | -0.02(-0.45%) |
Feb 13, 2012 | 4.192 | 4.192 | 4.141 | 4.160 | 15,898 | +0.02(+0.46%) |
Feb 10, 2012 | 4.141 | 4.141 | 4.123 | 4.141 | 4,638 | -0.07(-1.64%) |
Feb 09, 2012 | 4.198 | 4.253 | 4.198 | 4.210 | 6,114 | +0.01(+0.30%) |
Feb 08, 2012 | 4.204 | 4.210 | 4.167 | 4.198 | 21,607 | +0.03(+0.60%) |
Feb 07, 2012 | 4.135 | 4.179 | 4.135 | 4.173 | 21,403 | +0.00(+0.00%) |
Feb 06, 2012 | 4.223 | 4.223 | 4.167 | 4.173 | 13,042 | -0.08(-1.77%) |
Feb 03, 2012 | 4.235 | 4.267 | 4.204 | 4.248 | 32,592 | +0.06(+1.35%) |
Feb 02, 2012 | 4.135 | 4.192 | 4.135 | 4.192 | 17,850 | +0.06(+1.52%) |
Feb 01, 2012 | 4.066 | 4.135 | 4.066 | 4.129 | 61,403 | +0.11(+2.81%) |
Jan 31, 2012 | 4.010 | 4.016 | 3.975 | 4.016 | 9,844 | +0.04(+1.09%) |
Jan 30, 2012 | 3.972 | 3.973 | 3.929 | 3.973 | 9,107 | -0.04(-0.92%) |
Jan 27, 2012 | 4.010 | 4.048 | 4.004 | 4.010 | 16,863 | +0.00(+0.00%) |
Jan 26, 2012 | 4.004 | 4.066 | 3.985 | 4.010 | 38,871 | +0.05(+1.27%) |
Jan 25, 2012 | 4.004 | 4.004 | 3.929 | 3.960 | 19,423 | -0.03(-0.63%) |
Jan 24, 2012 | 3.960 | 3.991 | 3.935 | 3.985 | 22,638 | +0.02(+0.47%) |
Jan 23, 2012 | 3.928 | 4.029 | 3.928 | 3.966 | 39,687 | +0.04(+0.96%) |
Jan 20, 2012 | 3.878 | 3.928 | 3.866 | 3.928 | 31,122 | +0.03(+0.64%) |
Jan 19, 2012 | 3.834 | 3.916 | 3.834 | 3.903 | 17,835 | +0.09(+2.30%) |
Jan 18, 2012 | 3.709 | 3.822 | 3.709 | 3.816 | 51,664 | +0.07(+1.84%) |
Jan 17, 2012 | 3.722 | 3.772 | 3.722 | 3.747 | 19,792 | +0.03(+0.84%) |
Jan 13, 2012 | 3.697 | 3.728 | 3.634 | 3.715 | 120,852 | -0.06(-1.50%) |
Jan 12, 2012 | 3.791 | 3.791 | 3.759 | 3.772 | 59,238 | +0.01(+0.33%) |
Jan 11, 2012 | 3.759 | 3.759 | 3.710 | 3.759 | 4,489 | -0.04(-1.15%) |
Jan 10, 2012 | 3.803 | 3.803 | 3.766 | 3.803 | 9,389 | +0.05(+1.34%) |
Jan 09, 2012 | 3.744 | 3.753 | 3.744 | 3.753 | 1,351 | +0.04(+1.01%) |
Jan 06, 2012 | 3.734 | 3.734 | 3.684 | 3.715 | 29,906 | -0.02(-0.50%) |
Jan 05, 2012 | 3.766 | 3.778 | 3.690 | 3.734 | 32,431 | -0.08(-1.97%) |
Jan 04, 2012 | 3.828 | 3.828 | 3.768 | 3.809 | 9,003 | +0.09(+2.36%) |
Dec 30, 2011 | 3.715 | 3.728 | 3.559 | 3.722 | 83,428 | +0.01(+0.17%) |
Dec 29, 2011 | 3.697 | 3.722 | 3.697 | 3.715 | 55,623 | +0.03(+0.85%) |
Dec 28, 2011 | 3.722 | 3.731 | 3.647 | 3.684 | 150,769 | -0.04(-1.18%) |
Dec 27, 2011 | 3.678 | 3.752 | 3.678 | 3.728 | 101,904 | +0.00(+0.00%) |
Dec 23, 2011 | 3.709 | 3.771 | 3.709 | 3.728 | 19,490 | +0.06(+1.54%) |
Dec 21, 2011 | 3.647 | 3.684 | 3.647 | 3.672 | 18,198 | -0.02(-0.51%) |
Dec 20, 2011 | 3.659 | 3.734 | 3.659 | 3.690 | 30,969 | +0.11(+2.97%) |
Dec 19, 2011 | 3.621 | 3.628 | 3.546 | 3.584 | 31,169 | -0.03(-0.69%) |
Dec 16, 2011 | 3.697 | 3.703 | 3.578 | 3.609 | 12,347 | -0.06(-1.54%) |
Dec 15, 2011 | 3.722 | 3.728 | 3.603 | 3.665 | 22,534 | +0.01(+0.34%) |
Dec 14, 2011 | 3.690 | 3.703 | 3.615 | 3.653 | 30,979 | -0.03(-0.85%) |
Dec 13, 2011 | 3.747 | 3.778 | 3.653 | 3.684 | 44,277 | -0.07(-1.84%) |
Dec 12, 2011 | 3.766 | 3.809 | 3.715 | 3.753 | 14,104 | -0.16(-4.01%) |
Dec 09, 2011 | 3.809 | 3.935 | 3.809 | 3.910 | 29,249 | +0.10(+2.63%) |
Dec 08, 2011 | 3.822 | 3.865 | 3.803 | 3.809 | 24,733 | -0.13(-3.37%) |
Dec 07, 2011 | 3.878 | 3.960 | 3.878 | 3.942 | 27,391 | +0.05(+1.16%) |
Dec 06, 2011 | 3.979 | 4.022 | 3.891 | 3.897 | 50,526 | -0.06(-1.49%) |
Dec 05, 2011 | 3.979 | 4.009 | 3.950 | 3.956 | 18,204 | +0.02(+0.54%) |
Dec 02, 2011 | 3.941 | 3.985 | 3.910 | 3.935 | 31,150 | +0.00(+0.00%) |
Dec 01, 2011 | 3.947 | 3.947 | 3.866 | 3.935 | 18,961 | +0.01(+0.16%) |
Nov 30, 2011 | 3.910 | 3.990 | 3.891 | 3.928 | 90,416 | +0.10(+2.62%) |
Nov 29, 2011 | 3.753 | 3.838 | 3.753 | 3.828 | 15,365 | +0.07(+1.83%) |
Nov 28, 2011 | 3.809 | 3.828 | 3.759 | 3.759 | 17,922 | +0.13(+3.63%) |
Nov 25, 2011 | 3.628 | 3.653 | 3.621 | 3.628 | 8,610 | +0.02(+0.52%) |
Nov 23, 2011 | 3.634 | 3.637 | 3.609 | 3.609 | 8,542 | -0.09(-2.54%) |
Nov 22, 2011 | 3.722 | 3.722 | 3.653 | 3.703 | 13,524 | -0.06(-1.50%) |
Nov 21, 2011 | 3.759 | 3.761 | 3.609 | 3.759 | 44,240 | -0.11(-2.91%) |
Nov 18, 2011 | 3.853 | 3.872 | 3.853 | 3.872 | 2,304 | +0.03(+0.82%) |
Nov 17, 2011 | 3.878 | 3.954 | 3.766 | 3.841 | 30,877 | -0.01(-0.33%) |
Nov 16, 2011 | 3.991 | 3.991 | 3.853 | 3.853 | 18,964 | -0.15(-3.76%) |
Nov 15, 2011 | 3.866 | 4.010 | 3.860 | 4.004 | 12,520 | +0.02(+0.47%) |
Nov 14, 2011 | 4.004 | 4.060 | 3.985 | 3.985 | 2,553 | -0.06(-1.50%) |
Nov 11, 2011 | 3.966 | 4.073 | 3.966 | 4.046 | 3,351 | +0.08(+2.01%) |
Nov 10, 2011 | 3.928 | 4.029 | 3.885 | 3.966 | 20,110 | +0.07(+1.67%) |
Nov 09, 2011 | 3.941 | 4.010 | 3.822 | 3.901 | 27,073 | -0.16(-3.92%) |
Nov 08, 2011 | 4.079 | 4.079 | 3.975 | 4.060 | 25,203 | +0.03(+0.78%) |
Nov 07, 2011 | 4.010 | 4.029 | 3.985 | 4.029 | 7,451 | +0.02(+0.47%) |
Nov 04, 2011 | 4.060 | 4.060 | 3.985 | 4.010 | 8,672 | -0.11(-2.59%) |
Nov 03, 2011 | 4.083 | 4.167 | 4.083 | 4.116 | 41,292 | +0.12(+2.98%) |
Nov 02, 2011 | 3.985 | 4.047 | 3.972 | 3.997 | 7,485 | +0.03(+0.73%) |
Nov 01, 2011 | 3.966 | 4.010 | 3.947 | 3.968 | 35,496 | -0.11(-2.71%) |
Oct 31, 2011 | 4.141 | 4.141 | 4.041 | 4.079 | 21,792 | -0.16(-3.70%) |
Oct 28, 2011 | 4.292 | 4.297 | 4.223 | 4.235 | 5,412 | -0.08(-1.89%) |
Oct 27, 2011 | 4.286 | 4.342 | 4.273 | 4.317 | 28,519 | +0.16(+3.78%) |
Oct 26, 2011 | 4.154 | 4.160 | 4.041 | 4.160 | 22,475 | +0.12(+3.05%) |
Oct 25, 2011 | 4.041 | 4.123 | 4.036 | 4.036 | 15,634 | -0.09(-2.09%) |
Oct 24, 2011 | 4.104 | 4.160 | 4.091 | 4.123 | 14,452 | +0.04(+1.09%) |
Oct 21, 2011 | 4.054 | 4.079 | 4.041 | 4.078 | 4,625 | +0.09(+2.18%) |
Oct 20, 2011 | 3.985 | 4.022 | 3.935 | 3.991 | 37,655 | +0.01(+0.16%) |
Oct 19, 2011 | 4.016 | 4.016 | 3.935 | 3.985 | 14,733 | -0.06(-1.40%) |
Oct 18, 2011 | 3.960 | 4.079 | 3.853 | 4.041 | 33,256 | +0.08(+2.06%) |
Oct 17, 2011 | 4.035 | 4.035 | 3.935 | 3.960 | 15,941 | -0.10(-2.47%) |
Oct 14, 2011 | 4.010 | 4.073 | 4.010 | 4.060 | 12,316 | +0.05(+1.25%) |
Oct 13, 2011 | 3.997 | 4.010 | 3.942 | 4.010 | 6,114 | -0.03(-0.78%) |
Oct 12, 2011 | 3.979 | 4.054 | 3.979 | 4.041 | 32,560 | +0.11(+2.87%) |
Oct 11, 2011 | 3.922 | 3.972 | 3.866 | 3.928 | 11,044 | -0.03(-0.79%) |
Oct 10, 2011 | 3.897 | 3.997 | 3.878 | 3.960 | 30,819 | +0.11(+2.76%) |
Oct 07, 2011 | 3.828 | 3.872 | 3.766 | 3.853 | 72,944 | +0.04(+0.99%) |
Oct 06, 2011 | 3.684 | 3.841 | 3.684 | 3.816 | 22,871 | +0.13(+3.40%) |
Oct 05, 2011 | 3.615 | 3.734 | 3.546 | 3.690 | 55,891 | +0.08(+2.08%) |
Oct 04, 2011 | 3.590 | 3.615 | 3.502 | 3.615 | 43,508 | +0.00(+0.00%) |
Oct 03, 2011 | 3.672 | 3.672 | 3.546 | 3.615 | 33,255 | -0.08(-2.04%) |
Sep 30, 2011 | 3.722 | 3.728 | 3.647 | 3.690 | 8,309 | -0.06(-1.67%) |
Sep 29, 2011 | 3.772 | 3.822 | 3.734 | 3.753 | 8,893 | +0.04(+1.01%) |
Sep 28, 2011 | 3.747 | 3.772 | 3.697 | 3.715 | 17,179 | -0.06(-1.50%) |
Sep 27, 2011 | 3.753 | 3.847 | 3.753 | 3.772 | 29,798 | +0.06(+1.52%) |
Sep 26, 2011 | 3.640 | 3.722 | 3.584 | 3.715 | 41,104 | +0.08(+2.08%) |
Sep 23, 2011 | 3.559 | 3.640 | 3.534 | 3.640 | 20,718 | +0.05(+1.38%) |
Sep 22, 2011 | 3.634 | 3.678 | 3.553 | 3.590 | 40,528 | -0.16(-4.34%) |
Sep 21, 2011 | 3.803 | 3.885 | 3.747 | 3.753 | 26,460 | -0.11(-2.92%) |
Sep 20, 2011 | 3.866 | 3.876 | 3.835 | 3.866 | 6,224 | +0.04(+1.16%) |
Sep 19, 2011 | 3.828 | 3.830 | 3.747 | 3.821 | 20,199 | -0.09(-2.26%) |
Sep 16, 2011 | 3.954 | 3.954 | 3.863 | 3.910 | 8,307 | -0.01(-0.32%) |
Sep 15, 2011 | 3.872 | 3.947 | 3.872 | 3.922 | 31,881 | +0.11(+2.79%) |
Sep 14, 2011 | 3.778 | 3.847 | 3.728 | 3.816 | 72,928 | +0.03(+0.83%) |
Sep 13, 2011 | 3.722 | 3.784 | 3.715 | 3.784 | 31,502 | +0.04(+0.94%) |
Sep 12, 2011 | 3.791 | 3.803 | 3.684 | 3.749 | 46,400 | -0.10(-2.54%) |
Sep 09, 2011 | 3.928 | 3.928 | 3.759 | 3.847 | 43,093 | -0.16(-3.91%) |
Sep 08, 2011 | 4.004 | 4.004 | 3.972 | 4.004 | 15,626 | -0.04(-1.08%) |
Sep 07, 2011 | 3.997 | 4.048 | 3.928 | 4.048 | 17,636 | +0.11(+2.70%) |
Sep 06, 2011 | 3.985 | 3.985 | 3.822 | 3.941 | 43,208 | -0.14(-3.53%) |
Sep 02, 2011 | 4.160 | 4.160 | 4.085 | 4.085 | 41,497 | -0.13(-3.12%) |
Sep 01, 2011 | 4.217 | 4.267 | 4.198 | 4.217 | 109,616 | -0.04(-1.03%) |
Aug 31, 2011 | 4.179 | 4.325 | 4.148 | 4.261 | 24,686 | +0.13(+3.19%) |
Aug 30, 2011 | 4.054 | 4.154 | 4.048 | 4.129 | 15,665 | +0.02(+0.46%) |
Aug 29, 2011 | 4.066 | 4.172 | 4.066 | 4.110 | 57,598 | +0.08(+2.02%) |
Aug 26, 2011 | 3.966 | 4.066 | 3.960 | 4.029 | 13,172 | +0.08(+2.06%) |
Aug 25, 2011 | 4.104 | 4.104 | 3.947 | 3.947 | 8,128 | -0.15(-3.67%) |
Aug 24, 2011 | 4.029 | 4.098 | 3.997 | 4.098 | 19,082 | +0.08(+2.03%) |
Aug 23, 2011 | 3.997 | 4.073 | 3.960 | 4.016 | 61,511 | +0.02(+0.47%) |
Aug 22, 2011 | 4.054 | 4.085 | 3.957 | 3.997 | 5,981 | +0.04(+1.11%) |
Aug 19, 2011 | 3.979 | 4.098 | 3.891 | 3.954 | 34,198 | -0.06(-1.56%) |
Aug 18, 2011 | 4.160 | 4.173 | 4.010 | 4.016 | 45,632 | -0.26(-6.01%) |
Aug 17, 2011 | 4.261 | 4.311 | 4.254 | 4.273 | 35,676 | +0.00(+0.00%) |
Aug 16, 2011 | 4.292 | 4.323 | 4.242 | 4.273 | 39,289 | -0.11(-2.43%) |
Aug 15, 2011 | 4.204 | 4.380 | 4.204 | 4.380 | 59,776 | +0.14(+3.25%) |
Aug 12, 2011 | 4.123 | 4.242 | 4.104 | 4.242 | 35,783 | +0.21(+5.29%) |
Aug 11, 2011 | 3.991 | 4.141 | 3.954 | 4.029 | 26,553 | +0.12(+3.04%) |
Aug 10, 2011 | 4.041 | 4.048 | 3.879 | 3.910 | 71,806 | -0.18(-4.35%) |
Aug 09, 2011 | 4.160 | 4.117 | 3.878 | 4.088 | 66,475 | +0.14(+3.56%) |
Aug 08, 2011 | 4.160 | 4.217 | 3.891 | 3.947 | 85,174 | -0.34(-8.03%) |
Aug 05, 2011 | 4.367 | 4.455 | 4.104 | 4.292 | 307,478 | -0.02(-0.44%) |
Aug 04, 2011 | 4.549 | 4.549 | 4.304 | 4.311 | 118,315 | -0.28(-6.14%) |
Aug 03, 2011 | 4.687 | 4.687 | 4.556 | 4.593 | 7,301 | -0.08(-1.61%) |
Aug 02, 2011 | 4.755 | 4.774 | 4.668 | 4.668 | 43,031 | -0.16(-3.37%) |
Aug 01, 2011 | 4.862 | 4.881 | 4.687 | 4.831 | 28,293 | +0.02(+0.39%) |
Jul 29, 2011 | 4.793 | 4.893 | 4.762 | 4.812 | 47,942 | -0.07(-1.41%) |
Jul 28, 2011 | 4.925 | 4.925 | 4.856 | 4.881 | 10,533 | -0.01(-0.26%) |
Jul 27, 2011 | 5.037 | 5.037 | 4.893 | 4.893 | 26,077 | -0.14(-2.86%) |
Jul 26, 2011 | 5.000 | 5.037 | 4.981 | 5.037 | 22,141 | +0.04(+0.75%) |
Jul 25, 2011 | 4.987 | 5.006 | 4.981 | 5.000 | 31,584 | -0.03(-0.50%) |
Jul 22, 2011 | 5.025 | 5.025 | 5.025 | 5.025 | 6,232 | +0.02(+0.38%) |
Jul 21, 2011 | 4.925 | 5.012 | 4.925 | 5.006 | 36,709 | +0.10(+2.04%) |
Jul 20, 2011 | 4.862 | 4.912 | 4.837 | 4.906 | 3,867 | +0.06(+1.16%) |
Jul 19, 2011 | 4.806 | 4.862 | 4.806 | 4.849 | 10,383 | +0.06(+1.31%) |
Jul 18, 2011 | 4.812 | 4.831 | 4.762 | 4.787 | 17,432 | -0.09(-1.93%) |
Jul 15, 2011 | 4.893 | 4.943 | 4.875 | 4.881 | 11,603 | -0.01(-0.26%) |
Jul 14, 2011 | 4.931 | 4.975 | 4.862 | 4.893 | 29,962 | -0.03(-0.51%) |
Jul 13, 2011 | 4.868 | 4.956 | 4.868 | 4.918 | 43,334 | +0.08(+1.68%) |
Jul 12, 2011 | 4.918 | 5.119 | 4.762 | 4.837 | 127,032 | -0.11(-2.15%) |
Jul 11, 2011 | 5.050 | 5.056 | 4.912 | 4.943 | 42,339 | -0.21(-4.13%) |
Jul 08, 2011 | 5.156 | 5.213 | 5.138 | 5.156 | 53,967 | -0.08(-1.44%) |
Jul 07, 2011 | 5.225 | 5.232 | 5.219 | 5.232 | 15,593 | +0.04(+0.72%) |
Jul 06, 2011 | 5.200 | 5.200 | 5.123 | 5.194 | 57,671 | -0.01(-0.24%) |
Jul 05, 2011 | 5.225 | 5.232 | 5.188 | 5.207 | 16,581 | -0.06(-1.07%) |
Jul 01, 2011 | 5.200 | 5.263 | 5.200 | 5.263 | 18,032 | +0.06(+1.20%) |
Jun 30, 2011 | 5.106 | 5.200 | 5.106 | 5.200 | 16,515 | +0.13(+2.60%) |
Jun 29, 2011 | 5.006 | 5.094 | 5.006 | 5.069 | 25,878 | +0.09(+1.89%) |
Jun 28, 2011 | 4.918 | 4.987 | 4.918 | 4.975 | 8,237 | +0.03(+0.63%) |
Jun 27, 2011 | 4.856 | 4.947 | 4.856 | 4.943 | 16,855 | +0.06(+1.15%) |
Jun 24, 2011 | 5.019 | 5.019 | 4.819 | 4.887 | 19,963 | -0.18(-3.47%) |
Jun 23, 2011 | 4.975 | 5.225 | 4.893 | 5.063 | 40,759 | +0.03(+0.50%) |
Jun 22, 2011 | 5.012 | 5.075 | 5.012 | 5.037 | 24,678 | -0.03(-0.50%) |
Jun 21, 2011 | 4.981 | 5.063 | 4.981 | 5.063 | 22,520 | +0.11(+2.28%) |
Jun 20, 2011 | 4.950 | 4.950 | 4.950 | 4.950 | 6,591 | +0.01(+0.25%) |
Jun 17, 2011 | 4.956 | 4.994 | 4.918 | 4.937 | 40,748 | +0.03(+0.64%) |
Jun 16, 2011 | 4.918 | 5.019 | 4.856 | 4.906 | 29,534 | -0.03(-0.63%) |
Jun 15, 2011 | 4.975 | 5.000 | 4.925 | 4.937 | 117,446 | -0.10(-1.99%) |
Jun 14, 2011 | 5.006 | 5.050 | 5.006 | 5.037 | 10,395 | +0.09(+1.90%) |
Jun 13, 2011 | 4.969 | 4.981 | 4.912 | 4.943 | 116,379 | -0.09(-1.74%) |
Jun 10, 2011 | 5.131 | 5.131 | 5.019 | 5.031 | 15,385 | -0.15(-2.94%) |
Jun 09, 2011 | 5.119 | 5.184 | 5.119 | 5.183 | 4,081 | +0.03(+0.64%) |
Jun 08, 2011 | 5.169 | 5.182 | 5.138 | 5.150 | 24,342 | -0.06(-1.08%) |
Jun 07, 2011 | 5.194 | 5.213 | 5.138 | 5.207 | 16,040 | +0.07(+1.34%) |
Jun 06, 2011 | 5.163 | 5.182 | 5.138 | 5.138 | 33,841 | -0.04(-0.85%) |