Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.319 | 4.333 | 4.312 | 4.333 | 447,793 | +0.02(+0.48%) |
Apr 28, 2011 | 4.294 | 4.319 | 4.294 | 4.312 | 389,999 | +0.00(+0.00%) |
Apr 27, 2011 | 4.298 | 4.312 | 4.284 | 4.312 | 520,884 | +0.01(+0.25%) |
Apr 26, 2011 | 4.277 | 4.308 | 4.277 | 4.301 | 546,768 | +0.02(+0.49%) |
Apr 25, 2011 | 4.276 | 4.284 | 4.248 | 4.280 | 458,151 | -0.00(-0.08%) |
Apr 21, 2011 | 4.280 | 4.287 | 4.270 | 4.284 | 367,660 | +0.01(+0.33%) |
Apr 20, 2011 | 4.252 | 4.280 | 4.252 | 4.270 | 542,690 | +0.04(+1.00%) |
Apr 19, 2011 | 4.210 | 4.234 | 4.210 | 4.227 | 241,642 | +0.01(+0.18%) |
Apr 18, 2011 | 4.230 | 4.230 | 4.184 | 4.220 | 398,353 | -0.03(-0.74%) |
Apr 15, 2011 | 4.244 | 4.272 | 4.244 | 4.251 | 377,737 | -0.00(-0.08%) |
Apr 14, 2011 | 4.237 | 4.254 | 4.230 | 4.254 | 295,873 | +0.00(+0.00%) |
Apr 13, 2011 | 4.261 | 4.268 | 4.237 | 4.254 | 651,754 | +0.00(+0.00%) |
Apr 12, 2011 | 4.272 | 4.272 | 4.237 | 4.254 | 245,187 | -0.04(-0.98%) |
Apr 11, 2011 | 4.296 | 4.321 | 4.286 | 4.296 | 383,836 | -0.01(-0.24%) |
Apr 08, 2011 | 4.328 | 4.338 | 4.303 | 4.307 | 269,130 | -0.02(-0.48%) |
Apr 07, 2011 | 4.321 | 4.335 | 4.307 | 4.328 | 308,355 | -0.01(-0.16%) |
Apr 06, 2011 | 4.317 | 4.342 | 4.317 | 4.335 | 439,413 | +0.02(+0.41%) |
Apr 05, 2011 | 4.289 | 4.328 | 4.289 | 4.317 | 497,608 | +0.01(+0.24%) |
Apr 04, 2011 | 4.296 | 4.314 | 4.289 | 4.307 | 564,349 | +0.00(+0.00%) |
Apr 01, 2011 | 4.310 | 4.324 | 4.302 | 4.307 | 475,237 | -0.01(-0.24%) |
Mar 31, 2011 | 4.303 | 4.317 | 4.282 | 4.317 | 580,394 | +0.02(+0.49%) |
Mar 30, 2011 | 4.296 | 4.310 | 4.289 | 4.296 | 358,244 | +0.00(+0.08%) |
Mar 29, 2011 | 4.247 | 4.293 | 4.247 | 4.293 | 341,935 | +0.02(+0.49%) |
Mar 28, 2011 | 4.286 | 4.296 | 4.268 | 4.272 | 224,877 | +0.00(+0.08%) |
Mar 25, 2011 | 4.254 | 4.282 | 4.254 | 4.268 | 359,530 | +0.02(+0.49%) |
Mar 24, 2011 | 4.223 | 4.258 | 4.223 | 4.247 | 302,879 | +0.03(+0.75%) |
Mar 23, 2011 | 4.202 | 4.222 | 4.185 | 4.216 | 505,293 | +0.01(+0.17%) |
Mar 22, 2011 | 4.213 | 4.232 | 4.199 | 4.209 | 311,064 | -0.01(-0.32%) |
Mar 21, 2011 | 4.222 | 4.233 | 4.219 | 4.222 | 239,935 | +0.05(+1.23%) |
Mar 18, 2011 | 4.177 | 4.191 | 4.170 | 4.171 | 431,873 | +0.00(+0.10%) |
Mar 17, 2011 | 4.167 | 4.198 | 4.151 | 4.167 | 441,990 | +0.03(+0.67%) |
Mar 16, 2011 | 4.198 | 4.219 | 4.104 | 4.139 | 687,910 | -0.08(-1.81%) |
Mar 15, 2011 | 4.184 | 4.219 | 4.184 | 4.215 | 490,594 | -0.04(-0.90%) |
Mar 14, 2011 | 4.243 | 4.254 | 4.215 | 4.254 | 281,719 | -0.01(-0.24%) |
Mar 11, 2011 | 4.229 | 4.267 | 4.226 | 4.264 | 367,167 | +0.02(+0.57%) |
Mar 10, 2011 | 4.254 | 4.264 | 4.219 | 4.240 | 543,257 | -0.03(-0.81%) |
Mar 09, 2011 | 4.285 | 4.292 | 4.274 | 4.274 | 281,728 | -0.03(-0.73%) |
Mar 08, 2011 | 4.271 | 4.309 | 4.261 | 4.306 | 365,727 | +0.03(+0.65%) |
Mar 07, 2011 | 4.299 | 4.313 | 4.257 | 4.278 | 295,690 | -0.02(-0.57%) |
Mar 04, 2011 | 4.316 | 4.316 | 4.281 | 4.302 | 403,160 | -0.01(-0.24%) |
Mar 03, 2011 | 4.281 | 4.330 | 4.281 | 4.313 | 508,882 | +0.03(+0.81%) |
Mar 02, 2011 | 4.250 | 4.285 | 4.247 | 4.278 | 252,059 | +0.00(+0.00%) |
Mar 01, 2011 | 4.306 | 4.316 | 4.264 | 4.278 | 475,564 | -0.03(-0.70%) |
Feb 28, 2011 | 4.316 | 4.330 | 4.292 | 4.308 | 432,365 | +0.01(+0.13%) |
Feb 25, 2011 | 4.261 | 4.302 | 4.261 | 4.302 | 341,432 | +0.04(+0.98%) |
Feb 24, 2011 | 4.257 | 4.267 | 4.233 | 4.261 | 468,644 | +0.00(+0.08%) |
Feb 23, 2011 | 4.281 | 4.299 | 4.247 | 4.257 | 445,610 | -0.03(-0.81%) |
Feb 22, 2011 | 4.361 | 4.361 | 4.281 | 4.292 | 576,520 | -0.09(-1.98%) |
Feb 18, 2011 | 4.358 | 4.392 | 4.358 | 4.379 | 484,342 | +0.02(+0.40%) |
Feb 17, 2011 | 4.351 | 4.375 | 4.351 | 4.361 | 290,739 | +0.00(+0.00%) |
Feb 16, 2011 | 4.347 | 4.379 | 4.344 | 4.361 | 406,849 | +0.02(+0.42%) |
Feb 15, 2011 | 4.340 | 4.350 | 4.333 | 4.343 | 381,028 | -0.01(-0.24%) |
Feb 14, 2011 | 4.340 | 4.360 | 4.340 | 4.354 | 387,184 | +0.00(+0.00%) |
Feb 11, 2011 | 4.329 | 4.355 | 4.329 | 4.354 | 303,369 | +0.01(+0.32%) |
Feb 10, 2011 | 4.319 | 4.360 | 4.319 | 4.340 | 350,862 | -0.00(-0.08%) |
Feb 09, 2011 | 4.333 | 4.354 | 4.319 | 4.343 | 419,682 | -0.01(-0.16%) |
Feb 08, 2011 | 4.302 | 4.357 | 4.302 | 4.350 | 521,774 | +0.03(+0.72%) |
Feb 07, 2011 | 4.312 | 4.340 | 4.312 | 4.319 | 431,420 | +0.00(+0.00%) |
Feb 04, 2011 | 4.288 | 4.323 | 4.288 | 4.319 | 187,586 | +0.01(+0.24%) |
Feb 03, 2011 | 4.302 | 4.326 | 4.288 | 4.309 | 311,271 | -0.00(-0.08%) |
Feb 02, 2011 | 4.288 | 4.316 | 4.288 | 4.312 | 311,869 | +0.01(+0.16%) |
Feb 01, 2011 | 4.278 | 4.326 | 4.271 | 4.305 | 402,415 | +0.03(+0.81%) |
Jan 31, 2011 | 4.260 | 4.278 | 4.250 | 4.271 | 372,281 | +0.02(+0.57%) |
Jan 28, 2011 | 4.309 | 4.326 | 4.240 | 4.247 | 447,735 | -0.07(-1.68%) |
Jan 27, 2011 | 4.295 | 4.326 | 4.295 | 4.319 | 416,346 | +0.01(+0.16%) |
Jan 26, 2011 | 4.292 | 4.319 | 4.292 | 4.312 | 284,869 | +0.01(+0.24%) |
Jan 25, 2011 | 4.292 | 4.305 | 4.274 | 4.302 | 485,893 | -0.01(-0.32%) |
Jan 24, 2011 | 4.309 | 4.326 | 4.288 | 4.316 | 290,099 | +0.02(+0.48%) |
Jan 21, 2011 | 4.298 | 4.329 | 4.295 | 4.295 | 361,936 | +0.00(+0.00%) |
Jan 20, 2011 | 4.285 | 4.312 | 4.271 | 4.295 | 220,180 | -0.01(-0.22%) |
Jan 19, 2011 | 4.335 | 4.335 | 4.294 | 4.305 | 381,503 | -0.04(-0.87%) |
Jan 18, 2011 | 4.325 | 4.342 | 4.315 | 4.342 | 267,165 | +0.01(+0.32%) |
Jan 14, 2011 | 4.311 | 4.329 | 4.305 | 4.329 | 390,238 | +0.01(+0.24%) |
Jan 13, 2011 | 4.318 | 4.339 | 4.310 | 4.318 | 422,072 | -0.01(-0.24%) |
Jan 12, 2011 | 4.315 | 4.340 | 4.308 | 4.329 | 439,232 | +0.01(+0.32%) |
Jan 11, 2011 | 4.318 | 4.329 | 4.305 | 4.315 | 353,661 | -0.00(-0.08%) |
Jan 10, 2011 | 4.325 | 4.329 | 4.315 | 4.318 | 302,816 | -0.02(-0.39%) |
Jan 07, 2011 | 4.339 | 4.359 | 4.322 | 4.335 | 431,494 | -0.02(-0.55%) |
Jan 06, 2011 | 4.335 | 4.373 | 4.332 | 4.359 | 387,134 | +0.00(+0.08%) |
Jan 05, 2011 | 4.342 | 4.359 | 4.315 | 4.356 | 342,988 | +0.02(+0.39%) |
Jan 04, 2011 | 4.339 | 4.353 | 4.305 | 4.339 | 519,614 | -0.01(-0.24%) |
Jan 03, 2011 | 4.332 | 4.366 | 4.332 | 4.349 | 397,240 | +0.02(+0.55%) |
Dec 31, 2010 | 4.325 | 4.329 | 4.305 | 4.325 | 418,533 | +0.01(+0.16%) |
Dec 30, 2010 | 4.294 | 4.318 | 4.284 | 4.318 | 413,746 | +0.01(+0.32%) |
Dec 29, 2010 | 4.305 | 4.318 | 4.294 | 4.305 | 312,378 | +0.01(+0.24%) |
Dec 28, 2010 | 4.294 | 4.318 | 4.284 | 4.294 | 579,778 | +0.00(+0.00%) |
Dec 27, 2010 | 4.294 | 4.322 | 4.294 | 4.294 | 407,667 | -0.02(-0.55%) |
Dec 23, 2010 | 4.281 | 4.318 | 4.281 | 4.318 | 290,329 | +0.02(+0.40%) |
Dec 22, 2010 | 4.209 | 4.301 | 4.209 | 4.301 | 473,293 | +0.08(+1.86%) |
Dec 21, 2010 | 4.229 | 4.264 | 4.212 | 4.223 | 519,865 | -0.02(-0.47%) |
Dec 20, 2010 | 4.263 | 4.290 | 4.232 | 4.242 | 481,742 | +0.01(+0.24%) |
Dec 17, 2010 | 4.229 | 4.293 | 4.229 | 4.232 | 647,485 | -0.02(-0.48%) |
Dec 16, 2010 | 4.239 | 4.332 | 4.212 | 4.253 | 910,481 | -0.02(-0.40%) |
Dec 15, 2010 | 4.341 | 4.348 | 4.140 | 4.270 | 2,256,666 | -0.19(-4.27%) |
Dec 14, 2010 | 4.484 | 4.507 | 4.460 | 4.460 | 219,552 | -0.03(-0.61%) |
Dec 13, 2010 | 4.477 | 4.510 | 4.470 | 4.487 | 425,486 | +0.01(+0.23%) |
Dec 10, 2010 | 4.460 | 4.477 | 4.453 | 4.477 | 267,367 | +0.01(+0.15%) |
Dec 09, 2010 | 4.470 | 4.477 | 4.453 | 4.470 | 348,680 | +0.00(+0.08%) |
Dec 08, 2010 | 4.463 | 4.483 | 4.446 | 4.467 | 418,617 | +0.01(+0.23%) |
Dec 07, 2010 | 4.487 | 4.501 | 4.446 | 4.456 | 390,595 | -0.02(-0.38%) |
Dec 06, 2010 | 4.470 | 4.477 | 4.446 | 4.473 | 357,619 | +0.00(+0.00%) |
Dec 03, 2010 | 4.453 | 4.473 | 4.436 | 4.473 | 293,119 | +0.00(+0.00%) |
Dec 02, 2010 | 4.497 | 4.507 | 4.463 | 4.473 | 364,243 | -0.02(-0.45%) |
Dec 01, 2010 | 4.467 | 4.501 | 4.467 | 4.494 | 299,755 | +0.06(+1.30%) |
Nov 30, 2010 | 4.490 | 4.510 | 4.436 | 4.436 | 891,966 | -0.07(-1.58%) |
Nov 29, 2010 | 4.487 | 4.507 | 4.460 | 4.507 | 272,387 | +0.01(+0.30%) |
Nov 26, 2010 | 4.490 | 4.514 | 4.480 | 4.494 | 89,497 | -0.02(-0.38%) |
Nov 24, 2010 | 4.480 | 4.511 | 4.511 | 4.511 | 218,466 | +0.05(+1.07%) |
Nov 23, 2010 | 4.446 | 4.463 | 4.429 | 4.463 | 246,706 | +0.00(+0.00%) |
Nov 22, 2010 | 4.456 | 4.467 | 4.422 | 4.463 | 253,624 | -0.01(-0.30%) |
Nov 19, 2010 | 4.450 | 4.477 | 4.416 | 4.477 | 260,882 | -0.00(-0.03%) |
Nov 18, 2010 | 4.465 | 4.478 | 4.448 | 4.478 | 289,283 | +0.07(+1.53%) |
Nov 17, 2010 | 4.407 | 4.431 | 4.397 | 4.411 | 320,454 | +0.00(+0.00%) |
Nov 16, 2010 | 4.441 | 4.448 | 4.370 | 4.411 | 524,469 | -0.04(-0.91%) |
Nov 15, 2010 | 4.451 | 4.471 | 4.444 | 4.451 | 266,360 | +0.01(+0.15%) |
Nov 12, 2010 | 4.458 | 4.488 | 4.441 | 4.444 | 462,077 | -0.04(-0.98%) |
Nov 11, 2010 | 4.468 | 4.488 | 4.454 | 4.488 | 304,139 | +0.03(+0.56%) |
Nov 10, 2010 | 4.471 | 4.512 | 4.441 | 4.463 | 474,034 | -0.03(-0.56%) |
Nov 09, 2010 | 4.532 | 4.532 | 4.465 | 4.488 | 376,387 | -0.05(-1.04%) |
Nov 08, 2010 | 4.508 | 4.542 | 4.481 | 4.535 | 461,492 | +0.01(+0.30%) |
Nov 05, 2010 | 4.498 | 4.522 | 4.491 | 4.522 | 397,480 | +0.01(+0.15%) |
Nov 04, 2010 | 4.478 | 4.515 | 4.466 | 4.515 | 340,850 | +0.06(+1.44%) |
Nov 03, 2010 | 4.454 | 4.458 | 4.414 | 4.451 | 315,153 | -0.01(-0.23%) |
Nov 02, 2010 | 4.444 | 4.461 | 4.423 | 4.461 | 272,927 | +0.04(+0.84%) |
Nov 01, 2010 | 4.438 | 4.451 | 4.401 | 4.424 | 386,114 | -0.01(-0.15%) |
Oct 29, 2010 | 4.431 | 4.438 | 4.411 | 4.431 | 309,988 | +0.00(+0.00%) |
Oct 28, 2010 | 4.414 | 4.434 | 4.390 | 4.431 | 445,786 | +0.01(+0.30%) |
Oct 27, 2010 | 4.411 | 4.417 | 4.390 | 4.417 | 307,077 | +0.01(+0.31%) |
Oct 25, 2010 | 4.414 | 4.444 | 4.397 | 4.404 | 506,919 | +0.01(+0.23%) |
Oct 22, 2010 | 4.411 | 4.424 | 4.394 | 4.394 | 275,508 | -0.01(-0.31%) |
Oct 21, 2010 | 4.404 | 4.424 | 4.387 | 4.407 | 497,863 | +0.02(+0.38%) |
Oct 20, 2010 | 4.407 | 4.427 | 4.384 | 4.390 | 692,380 | +0.00(+0.09%) |
Oct 19, 2010 | 4.402 | 4.432 | 4.372 | 4.387 | 459,562 | -0.04(-0.87%) |
Oct 18, 2010 | 4.418 | 4.425 | 4.395 | 4.425 | 546,632 | +0.01(+0.23%) |
Oct 15, 2010 | 4.415 | 4.418 | 4.372 | 4.415 | 396,417 | +0.01(+0.23%) |
Oct 14, 2010 | 4.398 | 4.425 | 4.378 | 4.405 | 901,279 | -0.00(-0.08%) |
Oct 13, 2010 | 4.408 | 4.438 | 4.405 | 4.408 | 720,777 | +0.01(+0.15%) |
Oct 12, 2010 | 4.365 | 4.402 | 4.352 | 4.402 | 520,570 | +0.02(+0.46%) |
Oct 11, 2010 | 4.368 | 4.392 | 4.363 | 4.382 | 432,613 | +0.00(+0.08%) |
Oct 08, 2010 | 4.378 | 4.382 | 4.338 | 4.378 | 312,703 | +0.03(+0.61%) |
Oct 07, 2010 | 4.345 | 4.352 | 4.318 | 4.352 | 240,029 | +0.01(+0.15%) |
Oct 06, 2010 | 4.338 | 4.348 | 4.318 | 4.345 | 270,382 | -0.00(-0.05%) |
Oct 05, 2010 | 4.312 | 4.365 | 4.312 | 4.347 | 349,583 | +0.05(+1.22%) |
Oct 04, 2010 | 4.305 | 4.320 | 4.285 | 4.295 | 272,686 | -0.03(-0.69%) |
Oct 01, 2010 | 4.325 | 4.358 | 4.322 | 4.325 | 323,143 | -0.01(-0.23%) |
Sep 30, 2010 | 4.352 | 4.372 | 4.312 | 4.335 | 435,019 | -0.01(-0.15%) |
Sep 29, 2010 | 4.308 | 4.342 | 4.308 | 4.342 | 280,400 | +0.02(+0.46%) |
Sep 28, 2010 | 4.305 | 4.328 | 4.302 | 4.322 | 447,084 | +0.02(+0.47%) |
Sep 27, 2010 | 4.318 | 4.318 | 4.285 | 4.302 | 335,642 | -0.02(-0.39%) |
Sep 24, 2010 | 4.285 | 4.332 | 4.285 | 4.318 | 355,684 | +0.05(+1.09%) |
Sep 23, 2010 | 4.265 | 4.292 | 4.251 | 4.271 | 231,695 | -0.04(-1.00%) |
Sep 22, 2010 | 4.322 | 4.338 | 4.258 | 4.315 | 385,350 | -0.00(-0.00%) |
Sep 21, 2010 | 4.318 | 4.342 | 4.302 | 4.315 | 521,829 | -0.02(-0.49%) |
Sep 20, 2010 | 4.290 | 4.339 | 4.283 | 4.336 | 818,274 | +0.06(+1.39%) |
Sep 17, 2010 | 4.277 | 4.326 | 4.277 | 4.277 | 1,229,847 | -0.02(-0.54%) |
Sep 15, 2010 | 4.234 | 4.300 | 4.224 | 4.300 | 336,847 | +0.06(+1.33%) |
Sep 14, 2010 | 4.230 | 4.253 | 4.220 | 4.243 | 433,030 | +0.01(+0.16%) |
Sep 13, 2010 | 4.280 | 4.280 | 4.234 | 4.237 | 397,217 | -0.01(-0.31%) |
Sep 10, 2010 | 4.230 | 4.250 | 4.207 | 4.250 | 339,408 | +0.04(+0.94%) |
Sep 09, 2010 | 4.237 | 4.237 | 4.204 | 4.211 | 309,406 | +0.00(+0.00%) |
Sep 08, 2010 | 4.220 | 4.224 | 4.174 | 4.210 | 245,073 | +0.04(+0.95%) |
Sep 07, 2010 | 4.174 | 4.187 | 4.154 | 4.171 | 187,442 | -0.03(-0.63%) |
Sep 03, 2010 | 4.227 | 4.243 | 4.187 | 4.197 | 366,492 | +0.01(+0.16%) |
Sep 02, 2010 | 4.111 | 4.191 | 4.111 | 4.191 | 374,595 | +0.07(+1.77%) |
Sep 01, 2010 | 4.101 | 4.154 | 4.098 | 4.118 | 456,495 | +0.06(+1.47%) |
Aug 31, 2010 | 4.058 | 4.111 | 4.022 | 4.058 | 604 | +0.01(+0.25%) |
Aug 30, 2010 | 4.068 | 4.081 | 4.035 | 4.048 | 348,355 | -0.03(-0.73%) |
Aug 27, 2010 | 4.078 | 4.091 | 4.045 | 4.078 | 420,268 | +0.02(+0.49%) |
Aug 26, 2010 | 4.071 | 4.105 | 4.035 | 4.058 | 352,530 | -0.02(-0.41%) |
Aug 25, 2010 | 4.058 | 4.078 | 4.009 | 4.075 | 536,998 | -0.01(-0.24%) |
Aug 24, 2010 | 4.101 | 4.101 | 4.025 | 4.085 | 572,487 | -0.05(-1.12%) |
Aug 23, 2010 | 4.234 | 4.234 | 4.131 | 4.131 | 375,182 | -0.08(-1.81%) |
Aug 20, 2010 | 4.247 | 4.247 | 4.187 | 4.207 | 323,574 | -0.03(-0.65%) |
Aug 19, 2010 | 4.271 | 4.287 | 4.163 | 4.235 | 511,114 | -0.04(-1.00%) |
Aug 18, 2010 | 4.261 | 4.300 | 4.238 | 4.277 | 296,412 | +0.03(+0.62%) |
Aug 17, 2010 | 4.261 | 4.261 | 4.232 | 4.251 | 349,371 | +0.04(+0.86%) |
Aug 16, 2010 | 4.179 | 4.225 | 4.163 | 4.215 | 277,722 | +0.02(+0.47%) |
Aug 13, 2010 | 4.195 | 4.210 | 4.156 | 4.195 | 255,444 | +0.02(+0.47%) |
Aug 12, 2010 | 4.127 | 4.182 | 4.113 | 4.176 | 303,097 | +0.03(+0.79%) |
Aug 11, 2010 | 4.268 | 4.268 | 4.123 | 4.143 | 590,103 | -0.17(-3.95%) |
Aug 10, 2010 | 4.313 | 4.325 | 4.294 | 4.313 | 260,768 | -0.02(-0.45%) |
Aug 09, 2010 | 4.333 | 4.359 | 4.320 | 4.333 | 334,241 | +0.01(+0.15%) |
Aug 06, 2010 | 4.327 | 4.349 | 4.284 | 4.327 | 350,533 | +0.00(+0.00%) |
Aug 05, 2010 | 4.330 | 4.353 | 4.313 | 4.327 | 236,037 | -0.03(-0.68%) |
Aug 04, 2010 | 4.349 | 4.359 | 4.324 | 4.356 | 326,748 | +0.02(+0.38%) |
Aug 03, 2010 | 4.323 | 4.353 | 4.304 | 4.340 | 278,344 | +0.00(+0.00%) |
Aug 02, 2010 | 4.313 | 4.359 | 4.313 | 4.340 | 356,556 | +0.05(+1.07%) |
Jul 30, 2010 | 4.294 | 4.323 | 4.228 | 4.294 | 286,161 | +0.05(+1.16%) |
Jul 29, 2010 | 4.290 | 4.300 | 4.192 | 4.245 | 432,829 | -0.03(-0.77%) |
Jul 28, 2010 | 4.304 | 4.307 | 4.258 | 4.277 | 244,991 | -0.03(-0.68%) |
Jul 27, 2010 | 4.353 | 4.356 | 4.294 | 4.307 | 309,543 | -0.02(-0.45%) |
Jul 26, 2010 | 4.310 | 4.330 | 4.297 | 4.327 | 243,112 | +0.03(+0.61%) |
Jul 23, 2010 | 4.281 | 4.304 | 4.261 | 4.300 | 230,273 | +0.03(+0.69%) |
Jul 22, 2010 | 4.248 | 4.359 | 4.248 | 4.271 | 384,777 | +0.06(+1.48%) |
Jul 21, 2010 | 4.294 | 4.294 | 4.202 | 4.209 | 406,335 | -0.05(-1.26%) |
Jul 20, 2010 | 4.174 | 4.265 | 4.165 | 4.262 | 347,209 | +0.06(+1.39%) |
Jul 19, 2010 | 4.249 | 4.262 | 4.197 | 4.204 | 435,605 | -0.01(-0.31%) |
Jul 16, 2010 | 4.217 | 4.249 | 4.210 | 4.217 | 266,460 | -0.04(-0.99%) |
Jul 15, 2010 | 4.249 | 4.262 | 4.197 | 4.259 | 213,585 | +0.02(+0.44%) |
Jul 14, 2010 | 4.230 | 4.265 | 4.217 | 4.240 | 279,857 | -0.01(-0.21%) |
Jul 13, 2010 | 4.223 | 4.259 | 4.223 | 4.249 | 242,241 | +0.05(+1.08%) |
Jul 12, 2010 | 4.207 | 4.220 | 4.181 | 4.204 | 244,472 | -0.02(-0.48%) |
Jul 09, 2010 | 4.224 | 4.226 | 4.187 | 4.224 | 252,390 | +0.02(+0.48%) |
Jul 08, 2010 | 4.194 | 4.210 | 4.161 | 4.204 | 235,785 | +0.02(+0.54%) |
Jul 07, 2010 | 4.064 | 4.181 | 4.061 | 4.181 | 241,656 | +0.10(+2.39%) |
Jul 06, 2010 | 4.109 | 4.126 | 4.019 | 4.083 | 334,869 | +0.00(+0.00%) |
Jul 02, 2010 | 4.083 | 4.122 | 4.031 | 4.083 | 368,770 | +0.01(+0.16%) |
Jul 01, 2010 | 4.109 | 4.139 | 4.028 | 4.077 | 319,256 | -0.04(-1.03%) |
Jun 30, 2010 | 4.217 | 4.246 | 4.119 | 4.119 | 348,004 | -0.07(-1.78%) |
Jun 29, 2010 | 4.275 | 4.285 | 4.103 | 4.194 | 347,527 | -0.06(-1.37%) |
Jun 25, 2010 | 4.252 | 4.269 | 4.191 | 4.252 | 229,253 | +0.06(+1.55%) |
Jun 24, 2010 | 4.243 | 4.249 | 4.174 | 4.187 | 341,604 | -0.06(-1.47%) |
Jun 23, 2010 | 4.249 | 4.282 | 4.207 | 4.250 | 388,252 | +0.01(+0.18%) |
Jun 22, 2010 | 4.353 | 4.369 | 4.230 | 4.243 | 373,430 | -0.09(-2.03%) |
Jun 21, 2010 | 4.395 | 4.395 | 4.311 | 4.330 | 357,260 | +0.03(+0.73%) |
Jun 18, 2010 | 4.299 | 4.334 | 4.283 | 4.299 | 375,215 | +0.01(+0.15%) |
Jun 17, 2010 | 4.312 | 4.312 | 4.238 | 4.293 | 267,913 | +0.03(+0.60%) |
Jun 16, 2010 | 4.206 | 4.267 | 4.202 | 4.267 | 271,090 | +0.04(+0.99%) |
Jun 15, 2010 | 4.202 | 4.228 | 4.154 | 4.225 | 255,662 | +0.07(+1.63%) |
Jun 14, 2010 | 4.196 | 4.196 | 4.141 | 4.157 | 391,033 | +0.05(+1.10%) |
Jun 11, 2010 | 4.032 | 4.119 | 4.032 | 4.112 | 279,070 | +0.04(+0.87%) |
Jun 10, 2010 | 4.061 | 4.099 | 4.048 | 4.077 | 304,655 | +0.10(+2.43%) |
Jun 09, 2010 | 4.048 | 4.077 | 3.978 | 3.980 | 254,218 | -0.05(-1.12%) |
Jun 08, 2010 | 4.032 | 4.032 | 3.967 | 4.025 | 258,842 | +0.03(+0.73%) |
Jun 07, 2010 | 4.061 | 4.061 | 3.994 | 3.996 | 244,098 | -0.03(-0.72%) |
Jun 04, 2010 | 4.025 | 4.115 | 4.006 | 4.025 | 414,823 | -0.13(-3.10%) |
Jun 03, 2010 | 4.154 | 4.173 | 4.119 | 4.154 | 309,910 | +0.01(+0.31%) |
Jun 02, 2010 | 4.077 | 4.141 | 4.067 | 4.141 | 287,206 | +0.09(+2.31%) |
Jun 01, 2010 | 4.058 | 4.128 | 4.048 | 4.048 | 304,059 | -0.06(-1.49%) |
May 28, 2010 | 4.109 | 4.148 | 4.080 | 4.109 | 380,662 | -0.00(-0.08%) |
May 27, 2010 | 4.041 | 4.112 | 4.032 | 4.112 | 311,111 | +0.13(+3.23%) |
May 26, 2010 | 4.048 | 4.070 | 3.974 | 3.983 | 392,099 | +0.01(+0.32%) |
May 25, 2010 | 3.864 | 3.977 | 3.845 | 3.971 | 454,302 | -0.00(-0.08%) |
May 24, 2010 | 3.964 | 4.006 | 3.958 | 3.974 | 382,224 | +0.00(+0.08%) |
May 21, 2010 | 3.971 | 4.037 | 3.826 | 3.971 | 640,141 | +0.00(+0.00%) |
May 20, 2010 | 3.996 | 4.041 | 3.961 | 3.971 | 721,572 | -0.24(-5.66%) |
May 19, 2010 | 4.296 | 4.318 | 4.177 | 4.209 | 451,004 | -0.09(-2.20%) |
May 18, 2010 | 4.361 | 4.367 | 4.256 | 4.303 | 368,910 | -0.01(-0.30%) |
May 17, 2010 | 4.374 | 4.386 | 4.230 | 4.316 | 471,123 | -0.05(-1.24%) |
May 14, 2010 | 4.370 | 4.386 | 4.316 | 4.370 | 360,422 | -0.03(-0.58%) |
May 13, 2010 | 4.399 | 4.428 | 4.371 | 4.396 | 499,305 | +0.03(+0.58%) |
May 12, 2010 | 4.329 | 4.380 | 4.307 | 4.370 | 308,349 | +0.07(+1.71%) |
May 11, 2010 | 4.307 | 4.332 | 4.285 | 4.297 | 257,488 | +0.01(+0.15%) |
May 10, 2010 | 4.291 | 4.294 | 4.243 | 4.291 | 462,910 | +0.20(+5.00%) |
May 07, 2010 | 4.160 | 4.217 | 3.955 | 4.086 | 813,847 | -0.13(-3.10%) |
May 06, 2010 | 4.217 | 4.438 | 3.116 | 4.217 | 626 | -0.23(-5.24%) |
May 05, 2010 | 4.438 | 4.508 | 4.438 | 4.450 | 352,099 | -0.04(-0.80%) |
May 04, 2010 | 4.530 | 4.530 | 4.441 | 4.486 | 301,301 | -0.06(-1.25%) |