Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.802 | 3.808 | 3.762 | 3.808 | 166,883 | +0.01(+0.30%) |
Apr 27, 2012 | 3.836 | 3.836 | 3.762 | 3.796 | 134,419 | +0.01(+0.30%) |
Apr 26, 2012 | 3.785 | 3.785 | 3.751 | 3.785 | 145,396 | +0.02(+0.45%) |
Apr 25, 2012 | 3.774 | 3.774 | 3.723 | 3.768 | 129,294 | +0.04(+1.06%) |
Apr 24, 2012 | 3.711 | 3.745 | 3.706 | 3.728 | 187,823 | +0.00(+0.00%) |
Apr 23, 2012 | 3.734 | 3.751 | 3.677 | 3.728 | 210,363 | -0.02(-0.60%) |
Apr 20, 2012 | 3.717 | 3.751 | 3.711 | 3.751 | 144,369 | +0.03(+0.76%) |
Apr 19, 2012 | 3.700 | 3.723 | 3.694 | 3.723 | 194,076 | +0.01(+0.31%) |
Apr 18, 2012 | 3.694 | 3.774 | 3.694 | 3.711 | 226,990 | -0.01(-0.15%) |
Apr 17, 2012 | 3.734 | 3.734 | 3.711 | 3.717 | 232,447 | +0.01(+0.15%) |
Apr 16, 2012 | 3.706 | 3.734 | 3.677 | 3.711 | 274,628 | +0.02(+0.61%) |
Apr 13, 2012 | 3.728 | 3.745 | 3.683 | 3.689 | 190,080 | -0.06(-1.51%) |
Apr 12, 2012 | 3.751 | 3.808 | 3.734 | 3.745 | 131,602 | +0.00(+0.00%) |
Apr 11, 2012 | 3.745 | 3.762 | 3.734 | 3.745 | 119,774 | +0.03(+0.87%) |
Apr 10, 2012 | 3.741 | 3.764 | 3.679 | 3.713 | 235,052 | -0.02(-0.60%) |
Apr 09, 2012 | 3.713 | 3.781 | 3.685 | 3.736 | 231,981 | -0.02(-0.45%) |
Apr 05, 2012 | 3.786 | 3.792 | 3.752 | 3.752 | 193,669 | -0.02(-0.45%) |
Apr 04, 2012 | 3.809 | 3.842 | 3.769 | 3.769 | 230,467 | -0.07(-1.76%) |
Apr 03, 2012 | 3.859 | 3.904 | 3.826 | 3.837 | 225,532 | -0.04(-1.02%) |
Apr 02, 2012 | 3.865 | 3.904 | 3.859 | 3.876 | 211,973 | +0.01(+0.15%) |
Mar 30, 2012 | 3.842 | 3.871 | 3.797 | 3.871 | 151,087 | +0.04(+1.03%) |
Mar 29, 2012 | 3.803 | 3.842 | 3.803 | 3.831 | 134,794 | -0.01(-0.29%) |
Mar 28, 2012 | 3.837 | 3.871 | 3.797 | 3.842 | 234,878 | +0.00(+0.00%) |
Mar 27, 2012 | 3.826 | 3.842 | 3.814 | 3.842 | 351,326 | +0.03(+0.89%) |
Mar 26, 2012 | 3.775 | 3.809 | 3.758 | 3.809 | 203,331 | +0.05(+1.20%) |
Mar 23, 2012 | 3.741 | 3.814 | 3.741 | 3.764 | 256,089 | +0.01(+0.30%) |
Mar 22, 2012 | 3.752 | 3.783 | 3.747 | 3.752 | 258,908 | -0.01(-0.30%) |
Mar 21, 2012 | 3.758 | 3.781 | 3.741 | 3.764 | 225,936 | +0.00(+0.00%) |
Mar 20, 2012 | 3.769 | 3.786 | 3.741 | 3.764 | 358,340 | -0.03(-0.74%) |
Mar 19, 2012 | 3.797 | 3.820 | 3.786 | 3.792 | 138,404 | +0.01(+0.15%) |
Mar 16, 2012 | 3.831 | 3.842 | 3.786 | 3.786 | 167,762 | -0.04(-1.03%) |
Mar 15, 2012 | 3.876 | 3.882 | 3.814 | 3.826 | 180,737 | -0.02(-0.58%) |
Mar 14, 2012 | 3.904 | 3.904 | 3.848 | 3.848 | 123,808 | -0.02(-0.58%) |
Mar 13, 2012 | 3.859 | 3.893 | 3.848 | 3.871 | 156,066 | +0.02(+0.54%) |
Mar 12, 2012 | 3.872 | 3.883 | 3.833 | 3.850 | 185,882 | +0.01(+0.15%) |
Mar 09, 2012 | 3.822 | 3.878 | 3.822 | 3.844 | 201,334 | +0.02(+0.58%) |
Mar 08, 2012 | 3.827 | 3.855 | 3.805 | 3.822 | 169,318 | +0.01(+0.15%) |
Mar 07, 2012 | 3.816 | 3.816 | 3.772 | 3.816 | 164,205 | +0.04(+1.19%) |
Mar 06, 2012 | 3.788 | 3.805 | 3.772 | 3.772 | 329,519 | -0.07(-1.89%) |
Mar 05, 2012 | 3.844 | 3.872 | 3.839 | 3.844 | 359,446 | -0.02(-0.43%) |
Mar 02, 2012 | 3.839 | 3.872 | 3.833 | 3.861 | 256,799 | -0.01(-0.29%) |
Mar 01, 2012 | 3.878 | 3.894 | 3.850 | 3.872 | 244,239 | -0.01(-0.29%) |
Feb 29, 2012 | 3.883 | 3.903 | 3.833 | 3.883 | 262,670 | +0.02(+0.54%) |
Feb 28, 2012 | 3.827 | 3.872 | 3.827 | 3.862 | 206,305 | +0.03(+0.77%) |
Feb 27, 2012 | 3.816 | 3.857 | 3.816 | 3.833 | 312,209 | -0.02(-0.44%) |
Feb 24, 2012 | 3.867 | 3.872 | 3.817 | 3.850 | 186,410 | +0.00(+0.00%) |
Feb 23, 2012 | 3.805 | 3.861 | 3.805 | 3.850 | 268,611 | +0.04(+1.02%) |
Feb 22, 2012 | 3.811 | 3.833 | 3.788 | 3.811 | 165,573 | -0.01(-0.29%) |
Feb 21, 2012 | 3.811 | 3.833 | 3.788 | 3.822 | 240,509 | +0.02(+0.44%) |
Feb 17, 2012 | 3.794 | 3.811 | 3.783 | 3.805 | 177,615 | +0.00(+0.00%) |
Feb 16, 2012 | 3.805 | 3.840 | 3.783 | 3.805 | 198,865 | +0.02(+0.59%) |
Feb 15, 2012 | 3.805 | 3.850 | 3.777 | 3.783 | 186,283 | -0.02(-0.59%) |
Feb 14, 2012 | 3.833 | 3.839 | 3.788 | 3.805 | 176,690 | -0.02(-0.44%) |
Feb 13, 2012 | 3.827 | 3.850 | 3.816 | 3.822 | 206,695 | +0.02(+0.40%) |
Feb 10, 2012 | 3.818 | 3.829 | 3.790 | 3.807 | 330,012 | -0.03(-0.87%) |
Feb 09, 2012 | 3.807 | 3.851 | 3.807 | 3.840 | 273,993 | +0.03(+0.73%) |
Feb 08, 2012 | 3.801 | 3.857 | 3.801 | 3.812 | 203,160 | -0.01(-0.15%) |
Feb 07, 2012 | 3.785 | 3.857 | 3.768 | 3.818 | 258,517 | +0.03(+0.88%) |
Feb 06, 2012 | 3.768 | 3.796 | 3.735 | 3.785 | 258,418 | +0.02(+0.59%) |
Feb 03, 2012 | 3.729 | 3.790 | 3.712 | 3.762 | 437,081 | +0.04(+1.04%) |
Feb 02, 2012 | 3.818 | 3.818 | 3.679 | 3.724 | 1,312,112 | -0.17(-4.42%) |
Feb 01, 2012 | 3.879 | 3.918 | 3.862 | 3.896 | 302,159 | +0.06(+1.59%) |
Jan 31, 2012 | 3.835 | 3.835 | 3.796 | 3.835 | 188,062 | +0.04(+1.02%) |
Jan 30, 2012 | 3.773 | 3.801 | 3.746 | 3.796 | 168,034 | +0.03(+0.74%) |
Jan 27, 2012 | 3.757 | 3.785 | 3.757 | 3.768 | 317,822 | -0.02(-0.44%) |
Jan 26, 2012 | 3.746 | 3.796 | 3.746 | 3.785 | 310,894 | +0.04(+1.04%) |
Jan 25, 2012 | 3.707 | 3.757 | 3.701 | 3.746 | 187,838 | +0.03(+0.75%) |
Jan 24, 2012 | 3.724 | 3.740 | 3.696 | 3.718 | 222,299 | -0.01(-0.15%) |
Jan 23, 2012 | 3.679 | 3.744 | 3.679 | 3.724 | 327,552 | +0.05(+1.36%) |
Jan 20, 2012 | 3.696 | 3.718 | 3.674 | 3.674 | 220,151 | -0.03(-0.75%) |
Jan 19, 2012 | 3.679 | 3.735 | 3.668 | 3.701 | 393,667 | +0.04(+1.21%) |
Jan 18, 2012 | 3.640 | 3.668 | 3.640 | 3.657 | 152,250 | +0.00(+0.00%) |
Jan 17, 2012 | 3.657 | 3.679 | 3.640 | 3.657 | 184,330 | +0.02(+0.61%) |
Jan 13, 2012 | 3.585 | 3.635 | 3.579 | 3.635 | 258,315 | +0.03(+0.77%) |
Jan 12, 2012 | 3.607 | 3.629 | 3.590 | 3.607 | 129,302 | +0.02(+0.46%) |
Jan 11, 2012 | 3.613 | 3.618 | 3.590 | 3.590 | 135,222 | -0.01(-0.21%) |
Jan 10, 2012 | 3.642 | 3.642 | 3.598 | 3.598 | 255,626 | +0.00(+0.00%) |
Jan 09, 2012 | 3.565 | 3.613 | 3.559 | 3.598 | 336,492 | +0.04(+1.24%) |
Jan 06, 2012 | 3.488 | 3.587 | 3.488 | 3.554 | 316,652 | +0.04(+1.09%) |
Jan 05, 2012 | 3.466 | 3.532 | 3.466 | 3.515 | 181,321 | +0.02(+0.47%) |
Jan 04, 2012 | 3.494 | 3.526 | 3.477 | 3.499 | 227,421 | +0.04(+1.11%) |
Dec 30, 2011 | 3.472 | 3.477 | 3.428 | 3.461 | 273,631 | +0.01(+0.32%) |
Dec 29, 2011 | 3.428 | 3.450 | 3.395 | 3.450 | 281,740 | +0.01(+0.16%) |
Dec 28, 2011 | 3.433 | 3.455 | 3.395 | 3.444 | 189,822 | +0.00(+0.00%) |
Dec 27, 2011 | 3.428 | 3.488 | 3.417 | 3.444 | 302,814 | -0.01(-0.16%) |
Dec 23, 2011 | 3.433 | 3.466 | 3.417 | 3.450 | 256,835 | +0.08(+2.28%) |
Dec 21, 2011 | 3.362 | 3.373 | 3.312 | 3.373 | 288,747 | -0.01(-0.16%) |
Dec 20, 2011 | 3.362 | 3.395 | 3.362 | 3.378 | 270,258 | +0.05(+1.48%) |
Dec 19, 2011 | 3.378 | 3.378 | 3.323 | 3.329 | 178,304 | -0.02(-0.49%) |
Dec 16, 2011 | 3.384 | 3.395 | 3.329 | 3.345 | 198,677 | -0.03(-0.98%) |
Dec 15, 2011 | 3.406 | 3.406 | 3.362 | 3.378 | 157,925 | -0.01(-0.32%) |
Dec 14, 2011 | 3.378 | 3.395 | 3.340 | 3.389 | 189,438 | -0.02(-0.48%) |
Dec 13, 2011 | 3.455 | 3.472 | 3.378 | 3.406 | 195,473 | -0.03(-1.02%) |
Dec 12, 2011 | 3.370 | 3.462 | 3.364 | 3.441 | 427,231 | +0.02(+0.64%) |
Dec 09, 2011 | 3.386 | 3.419 | 3.386 | 3.419 | 289,541 | +0.07(+2.11%) |
Dec 08, 2011 | 3.403 | 3.403 | 3.343 | 3.348 | 298,159 | -0.07(-2.07%) |
Dec 07, 2011 | 3.375 | 3.430 | 3.370 | 3.419 | 177,556 | +0.02(+0.48%) |
Dec 06, 2011 | 3.446 | 3.446 | 3.386 | 3.403 | 282,366 | -0.05(-1.42%) |
Dec 05, 2011 | 3.441 | 3.461 | 3.419 | 3.451 | 236,304 | +0.06(+1.76%) |
Dec 02, 2011 | 3.408 | 3.419 | 3.392 | 3.392 | 161,088 | +0.01(+0.16%) |
Dec 01, 2011 | 3.386 | 3.413 | 3.381 | 3.386 | 290,544 | -0.02(-0.64%) |
Nov 30, 2011 | 3.408 | 3.413 | 3.367 | 3.408 | 308,059 | +0.11(+3.29%) |
Nov 29, 2011 | 3.326 | 3.337 | 3.299 | 3.299 | 229,043 | -0.01(-0.33%) |
Nov 28, 2011 | 3.375 | 3.375 | 3.299 | 3.310 | 214,928 | +0.04(+1.16%) |
Nov 25, 2011 | 3.272 | 3.303 | 3.267 | 3.272 | 116,428 | +0.01(+0.17%) |
Nov 23, 2011 | 3.283 | 3.299 | 3.256 | 3.267 | 196,712 | -0.05(-1.64%) |
Nov 22, 2011 | 3.288 | 3.326 | 3.288 | 3.321 | 220,467 | +0.02(+0.66%) |
Nov 21, 2011 | 3.272 | 3.305 | 3.245 | 3.299 | 387,480 | -0.02(-0.65%) |
Nov 18, 2011 | 3.332 | 3.343 | 3.310 | 3.321 | 157,585 | -0.01(-0.16%) |
Nov 17, 2011 | 3.354 | 3.386 | 3.316 | 3.326 | 278,666 | -0.04(-1.13%) |
Nov 16, 2011 | 3.375 | 3.408 | 3.364 | 3.364 | 298,893 | -0.04(-1.12%) |
Nov 15, 2011 | 3.403 | 3.430 | 3.386 | 3.403 | 276,232 | -0.01(-0.32%) |
Nov 14, 2011 | 3.506 | 3.506 | 3.413 | 3.413 | 329,818 | -0.09(-2.64%) |
Nov 11, 2011 | 3.484 | 3.533 | 3.484 | 3.506 | 207,156 | +0.04(+1.10%) |
Nov 10, 2011 | 3.495 | 3.528 | 3.468 | 3.468 | 235,070 | -0.01(-0.21%) |
Nov 09, 2011 | 3.518 | 3.534 | 3.475 | 3.475 | 302,540 | -0.10(-2.86%) |
Nov 08, 2011 | 3.588 | 3.604 | 3.567 | 3.577 | 211,302 | +0.00(+0.00%) |
Nov 07, 2011 | 3.572 | 3.593 | 3.556 | 3.577 | 174,474 | +0.00(+0.00%) |
Nov 04, 2011 | 3.637 | 3.637 | 3.567 | 3.577 | 292,755 | -0.08(-2.06%) |
Nov 03, 2011 | 3.653 | 3.653 | 3.599 | 3.653 | 280,969 | +0.04(+1.04%) |
Nov 02, 2011 | 3.642 | 3.653 | 3.593 | 3.615 | 151,200 | +0.02(+0.45%) |
Nov 01, 2011 | 3.588 | 3.653 | 3.540 | 3.599 | 247,213 | -0.10(-2.62%) |
Oct 31, 2011 | 3.712 | 3.721 | 3.674 | 3.696 | 216,059 | -0.04(-1.01%) |
Oct 28, 2011 | 3.701 | 3.733 | 3.701 | 3.733 | 185,183 | -0.00(-0.00%) |
Oct 27, 2011 | 3.669 | 3.733 | 3.647 | 3.733 | 387,871 | +0.17(+4.83%) |
Oct 26, 2011 | 3.556 | 3.583 | 3.502 | 3.561 | 167,692 | +0.06(+1.69%) |
Oct 25, 2011 | 3.486 | 3.524 | 3.475 | 3.502 | 245,285 | -0.02(-0.46%) |
Oct 24, 2011 | 3.470 | 3.529 | 3.464 | 3.518 | 227,670 | +0.03(+0.93%) |
Oct 21, 2011 | 3.464 | 3.502 | 3.459 | 3.486 | 155,204 | +0.07(+2.05%) |
Oct 20, 2011 | 3.405 | 3.437 | 3.394 | 3.416 | 128,462 | +0.01(+0.16%) |
Oct 19, 2011 | 3.437 | 3.464 | 3.411 | 3.411 | 146,092 | -0.04(-1.09%) |
Oct 18, 2011 | 3.400 | 3.465 | 3.383 | 3.448 | 175,009 | +0.06(+1.75%) |
Oct 17, 2011 | 3.394 | 3.448 | 3.384 | 3.389 | 197,851 | -0.06(-1.72%) |
Oct 14, 2011 | 3.427 | 3.470 | 3.421 | 3.448 | 120,316 | +0.03(+1.02%) |
Oct 13, 2011 | 3.373 | 3.421 | 3.368 | 3.413 | 108,283 | +0.00(+0.08%) |
Oct 12, 2011 | 3.394 | 3.459 | 3.394 | 3.411 | 232,661 | +0.04(+1.06%) |
Oct 11, 2011 | 3.354 | 3.380 | 3.328 | 3.375 | 181,257 | +0.00(+0.00%) |
Oct 10, 2011 | 3.274 | 3.375 | 3.274 | 3.375 | 193,196 | +0.13(+3.93%) |
Oct 07, 2011 | 3.306 | 3.306 | 3.236 | 3.247 | 180,200 | -0.03(-0.97%) |
Oct 06, 2011 | 3.247 | 3.284 | 3.231 | 3.279 | 348,535 | +0.10(+3.01%) |
Oct 05, 2011 | 3.135 | 3.194 | 3.109 | 3.183 | 238,926 | +0.05(+1.70%) |
Oct 04, 2011 | 3.189 | 3.189 | 3.066 | 3.130 | 595,951 | -0.10(-2.97%) |
Oct 03, 2011 | 3.338 | 3.354 | 3.226 | 3.226 | 281,602 | -0.13(-3.81%) |
Sep 30, 2011 | 3.417 | 3.417 | 3.354 | 3.354 | 201,174 | -0.06(-1.87%) |
Sep 29, 2011 | 3.455 | 3.487 | 3.370 | 3.417 | 195,084 | +0.01(+0.16%) |
Sep 28, 2011 | 3.503 | 3.524 | 3.412 | 3.412 | 123,190 | -0.10(-2.88%) |
Sep 27, 2011 | 3.535 | 3.567 | 3.497 | 3.513 | 236,330 | +0.03(+0.76%) |
Sep 26, 2011 | 3.503 | 3.524 | 3.444 | 3.487 | 140,287 | -0.02(-0.61%) |
Sep 23, 2011 | 3.444 | 3.508 | 3.444 | 3.508 | 161,386 | +0.03(+0.92%) |
Sep 22, 2011 | 3.551 | 3.551 | 3.455 | 3.476 | 288,034 | -0.14(-3.97%) |
Sep 21, 2011 | 3.673 | 3.678 | 3.620 | 3.620 | 205,683 | -0.06(-1.73%) |
Sep 20, 2011 | 3.694 | 3.726 | 3.684 | 3.684 | 233,762 | -0.02(-0.43%) |
Sep 19, 2011 | 3.710 | 3.732 | 3.662 | 3.700 | 150,183 | -0.06(-1.70%) |
Sep 16, 2011 | 3.785 | 3.811 | 3.732 | 3.763 | 152,086 | -0.02(-0.56%) |
Sep 15, 2011 | 3.753 | 3.785 | 3.710 | 3.785 | 204,659 | +0.05(+1.43%) |
Sep 14, 2011 | 3.689 | 3.753 | 3.662 | 3.732 | 215,797 | +0.03(+0.86%) |
Sep 13, 2011 | 3.732 | 3.732 | 3.673 | 3.700 | 204,704 | -0.02(-0.62%) |
Sep 12, 2011 | 3.654 | 3.723 | 3.638 | 3.723 | 118,869 | +0.01(+0.14%) |
Sep 09, 2011 | 3.786 | 3.828 | 3.675 | 3.718 | 162,116 | -0.09(-2.35%) |
Sep 08, 2011 | 3.818 | 3.870 | 3.781 | 3.807 | 295,157 | -0.03(-0.82%) |
Sep 07, 2011 | 3.760 | 3.855 | 3.760 | 3.839 | 186,272 | +0.05(+1.25%) |
Sep 06, 2011 | 3.728 | 3.791 | 3.728 | 3.791 | 194,903 | -0.03(-0.83%) |
Sep 02, 2011 | 3.865 | 3.890 | 3.812 | 3.823 | 132,567 | -0.09(-2.42%) |
Sep 01, 2011 | 3.928 | 3.934 | 3.892 | 3.918 | 227,362 | +0.00(+0.00%) |
Aug 31, 2011 | 3.897 | 3.934 | 3.865 | 3.918 | 250,047 | +0.07(+1.92%) |
Aug 30, 2011 | 3.797 | 3.870 | 3.781 | 3.844 | 169,961 | +0.02(+0.41%) |
Aug 29, 2011 | 3.760 | 3.828 | 3.754 | 3.828 | 188,593 | +0.09(+2.54%) |
Aug 26, 2011 | 3.681 | 3.744 | 3.665 | 3.733 | 144,111 | +0.04(+1.14%) |
Aug 25, 2011 | 3.744 | 3.765 | 3.665 | 3.691 | 193,522 | -0.02(-0.57%) |
Aug 24, 2011 | 3.718 | 3.739 | 3.675 | 3.712 | 175,544 | -0.01(-0.28%) |
Aug 23, 2011 | 3.638 | 3.723 | 3.607 | 3.723 | 266,849 | +0.11(+3.07%) |
Aug 22, 2011 | 3.638 | 3.675 | 3.586 | 3.612 | 303,964 | +0.02(+0.59%) |
Aug 19, 2011 | 3.612 | 3.733 | 3.591 | 3.591 | 582,798 | -0.11(-2.99%) |
Aug 18, 2011 | 3.739 | 3.765 | 3.646 | 3.702 | 268,348 | -0.15(-3.97%) |
Aug 17, 2011 | 3.855 | 3.913 | 3.812 | 3.855 | 272,491 | +0.04(+0.97%) |
Aug 16, 2011 | 3.865 | 3.892 | 3.812 | 3.818 | 204,745 | -0.09(-2.42%) |
Aug 15, 2011 | 3.786 | 3.913 | 3.781 | 3.913 | 245,209 | +0.15(+3.92%) |
Aug 12, 2011 | 3.733 | 3.791 | 3.723 | 3.765 | 215,352 | +0.03(+0.85%) |
Aug 11, 2011 | 3.649 | 3.754 | 3.644 | 3.733 | 528,494 | +0.09(+2.41%) |
Aug 10, 2011 | 3.604 | 3.719 | 3.557 | 3.646 | 287,917 | -0.08(-2.10%) |
Aug 09, 2011 | 3.677 | 3.745 | 3.510 | 3.724 | 494,268 | +0.18(+5.16%) |
Aug 08, 2011 | 3.677 | 3.724 | 3.489 | 3.541 | 488,792 | -0.33(-8.63%) |
Aug 05, 2011 | 4.032 | 4.032 | 3.713 | 3.875 | 382,820 | -0.07(-1.85%) |
Aug 04, 2011 | 4.178 | 4.178 | 3.943 | 3.949 | 335,605 | -0.27(-6.44%) |
Aug 03, 2011 | 4.241 | 4.273 | 4.137 | 4.220 | 292,373 | -0.03(-0.74%) |
Aug 02, 2011 | 4.314 | 4.351 | 4.246 | 4.251 | 172,378 | -0.10(-2.40%) |
Aug 01, 2011 | 4.319 | 4.356 | 4.257 | 4.356 | 334,072 | +0.14(+3.22%) |
Jul 29, 2011 | 4.257 | 4.257 | 4.131 | 4.220 | 436,331 | -0.05(-1.22%) |
Jul 28, 2011 | 4.309 | 4.325 | 4.267 | 4.272 | 514,161 | -0.03(-0.73%) |
Jul 27, 2011 | 4.403 | 4.413 | 4.288 | 4.304 | 521,455 | -0.13(-2.83%) |
Jul 26, 2011 | 4.450 | 4.460 | 4.424 | 4.429 | 306,284 | -0.03(-0.70%) |
Jul 25, 2011 | 4.455 | 4.492 | 4.450 | 4.460 | 272,355 | -0.04(-0.81%) |
Jul 22, 2011 | 4.507 | 4.507 | 4.492 | 4.497 | 187,550 | +0.01(+0.12%) |
Jul 21, 2011 | 4.471 | 4.523 | 4.466 | 4.492 | 409,430 | +0.03(+0.70%) |
Jul 20, 2011 | 4.492 | 4.507 | 4.455 | 4.460 | 330,215 | -0.02(-0.35%) |
Jul 19, 2011 | 4.460 | 4.518 | 4.455 | 4.476 | 643,987 | +0.02(+0.47%) |
Jul 18, 2011 | 4.549 | 4.560 | 4.419 | 4.455 | 409,956 | -0.11(-2.40%) |
Jul 15, 2011 | 4.612 | 4.617 | 4.554 | 4.565 | 140,480 | -0.02(-0.46%) |
Jul 14, 2011 | 4.596 | 4.643 | 4.554 | 4.586 | 240,664 | -0.02(-0.45%) |
Jul 13, 2011 | 4.612 | 4.654 | 4.596 | 4.607 | 257,138 | +0.02(+0.53%) |
Jul 12, 2011 | 4.665 | 4.717 | 4.577 | 4.582 | 309,818 | -0.08(-1.78%) |
Jul 11, 2011 | 4.707 | 4.733 | 4.665 | 4.665 | 175,205 | -0.11(-2.28%) |
Jul 08, 2011 | 4.795 | 4.831 | 4.769 | 4.774 | 256,277 | -0.09(-1.92%) |
Jul 07, 2011 | 4.774 | 4.867 | 4.774 | 4.867 | 322,425 | +0.11(+2.40%) |
Jul 06, 2011 | 4.748 | 4.790 | 4.707 | 4.753 | 161,277 | -0.02(-0.43%) |
Jul 05, 2011 | 4.712 | 4.795 | 4.712 | 4.774 | 154,411 | +0.03(+0.66%) |
Jul 01, 2011 | 4.702 | 4.743 | 4.686 | 4.743 | 168,175 | +0.05(+1.11%) |
Jun 30, 2011 | 4.691 | 4.717 | 4.645 | 4.691 | 242,341 | +0.03(+0.56%) |
Jun 29, 2011 | 4.702 | 4.722 | 4.613 | 4.665 | 259,631 | -0.03(-0.55%) |
Jun 28, 2011 | 4.753 | 4.759 | 4.691 | 4.691 | 170,442 | -0.05(-0.98%) |
Jun 27, 2011 | 4.681 | 4.738 | 4.681 | 4.738 | 191,107 | +0.04(+0.88%) |
Jun 24, 2011 | 4.728 | 4.748 | 4.673 | 4.696 | 112,834 | -0.04(-0.88%) |
Jun 23, 2011 | 4.681 | 4.748 | 4.650 | 4.738 | 173,727 | +0.02(+0.44%) |
Jun 22, 2011 | 4.650 | 4.753 | 4.629 | 4.717 | 223,690 | +0.04(+0.89%) |
Jun 21, 2011 | 4.629 | 4.702 | 4.629 | 4.676 | 144,065 | +0.03(+0.56%) |
Jun 20, 2011 | 4.650 | 4.655 | 4.645 | 4.650 | 155,520 | +0.00(+0.00%) |
Jun 17, 2011 | 4.624 | 4.650 | 4.603 | 4.650 | 228,017 | +0.04(+0.79%) |
Jun 16, 2011 | 4.577 | 4.639 | 4.577 | 4.613 | 189,755 | +0.02(+0.34%) |
Jun 15, 2011 | 4.650 | 4.655 | 4.572 | 4.598 | 325,473 | -0.06(-1.33%) |
Jun 14, 2011 | 4.598 | 4.691 | 4.598 | 4.660 | 193,157 | +0.05(+1.01%) |
Jun 13, 2011 | 4.629 | 4.639 | 4.551 | 4.613 | 278,549 | -0.03(-0.60%) |
Jun 10, 2011 | 4.610 | 4.646 | 4.595 | 4.641 | 227,520 | -0.03(-0.55%) |
Jun 09, 2011 | 4.646 | 4.672 | 4.631 | 4.667 | 177,169 | +0.01(+0.22%) |
Jun 08, 2011 | 4.698 | 4.698 | 4.631 | 4.657 | 263,796 | -0.05(-0.98%) |
Jun 07, 2011 | 4.585 | 4.744 | 4.585 | 4.703 | 210,792 | -0.02(-0.44%) |
Jun 06, 2011 | 4.806 | 4.806 | 4.698 | 4.724 | 370,582 | -0.07(-1.40%) |
Jun 03, 2011 | 4.816 | 4.832 | 4.785 | 4.790 | 115,055 | -0.09(-1.79%) |
May 24, 2011 | 4.893 | 4.909 | 4.852 | 4.878 | 134,429 | -0.03(-0.63%) |
May 23, 2011 | 4.888 | 4.914 | 4.847 | 4.909 | 153,442 | +0.00(+0.00%) |
May 20, 2011 | 4.878 | 4.914 | 4.868 | 4.909 | 183,435 | +0.03(+0.63%) |
May 19, 2011 | 4.857 | 4.888 | 4.847 | 4.878 | 89,864 | -0.01(-0.21%) |
May 18, 2011 | 4.827 | 4.904 | 4.821 | 4.888 | 165,816 | +0.06(+1.17%) |
May 17, 2011 | 4.827 | 4.847 | 4.811 | 4.832 | 128,072 | +0.00(+0.00%) |
May 16, 2011 | 4.847 | 4.863 | 4.832 | 4.832 | 91,687 | -0.04(-0.81%) |
May 13, 2011 | 4.873 | 4.893 | 4.827 | 4.871 | 135,438 | -0.02(-0.46%) |
May 12, 2011 | 4.873 | 4.899 | 4.863 | 4.893 | 157,787 | -0.02(-0.31%) |
May 11, 2011 | 4.914 | 4.935 | 4.888 | 4.909 | 141,668 | -0.00(-0.03%) |
May 10, 2011 | 4.916 | 4.916 | 4.870 | 4.910 | 133,658 | +0.02(+0.51%) |
May 09, 2011 | 4.849 | 4.890 | 4.844 | 4.885 | 94,020 | +0.03(+0.53%) |
May 06, 2011 | 4.870 | 4.916 | 4.860 | 4.860 | 146,846 | +0.02(+0.32%) |
May 05, 2011 | 4.875 | 4.890 | 4.839 | 4.844 | 131,586 | -0.05(-1.04%) |
May 04, 2011 | 4.957 | 4.962 | 4.880 | 4.895 | 143,145 | -0.07(-1.34%) |
May 03, 2011 | 4.921 | 4.998 | 4.921 | 4.962 | 110,552 | +0.01(+0.10%) |