Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.944 | 4.957 | 4.931 | 4.937 | 478,283 | -0.00(-0.07%) |
Apr 28, 2011 | 4.931 | 4.957 | 4.927 | 4.941 | 595,507 | +0.02(+0.48%) |
Apr 27, 2011 | 4.937 | 4.967 | 4.907 | 4.917 | 750,963 | -0.01(-0.27%) |
Apr 26, 2011 | 4.981 | 4.981 | 4.914 | 4.931 | 1,119,222 | -0.04(-0.74%) |
Apr 25, 2011 | 4.942 | 4.987 | 4.937 | 4.967 | 944,126 | +0.02(+0.34%) |
Apr 21, 2011 | 4.954 | 4.957 | 4.924 | 4.951 | 639,368 | +0.02(+0.34%) |
Apr 20, 2011 | 4.917 | 4.951 | 4.911 | 4.934 | 675,160 | +0.04(+0.75%) |
Apr 19, 2011 | 4.914 | 4.944 | 4.894 | 4.897 | 495,996 | -0.02(-0.34%) |
Apr 18, 2011 | 4.907 | 4.934 | 4.891 | 4.914 | 395,197 | -0.00(-0.07%) |
Apr 15, 2011 | 4.934 | 4.937 | 4.907 | 4.917 | 416,517 | +0.00(+0.07%) |
Apr 14, 2011 | 4.911 | 4.947 | 4.904 | 4.914 | 389,035 | +0.00(+0.00%) |
Apr 13, 2011 | 4.917 | 4.943 | 4.914 | 4.914 | 365,127 | -0.01(-0.20%) |
Apr 12, 2011 | 4.891 | 4.931 | 4.887 | 4.924 | 386,264 | +0.02(+0.34%) |
Apr 11, 2011 | 4.954 | 4.971 | 4.897 | 4.907 | 495,361 | -0.03(-0.61%) |
Apr 08, 2011 | 4.981 | 4.997 | 4.927 | 4.937 | 483,573 | -0.04(-0.87%) |
Apr 07, 2011 | 4.964 | 4.981 | 4.961 | 4.981 | 312,824 | +0.02(+0.40%) |
Apr 06, 2011 | 4.994 | 5.004 | 4.957 | 4.961 | 516,477 | -0.01(-0.20%) |
Apr 05, 2011 | 4.967 | 4.981 | 4.951 | 4.971 | 819,787 | +0.02(+0.33%) |
Apr 04, 2011 | 4.941 | 4.961 | 4.918 | 4.954 | 512,563 | -0.01(-0.20%) |
Apr 01, 2011 | 4.934 | 4.964 | 4.918 | 4.964 | 475,054 | +0.02(+0.47%) |
Mar 31, 2011 | 4.924 | 4.967 | 4.908 | 4.941 | 664,284 | +0.01(+0.27%) |
Mar 30, 2011 | 4.934 | 4.937 | 4.911 | 4.928 | 351,343 | +0.01(+0.27%) |
Mar 29, 2011 | 4.924 | 4.924 | 4.891 | 4.914 | 414,860 | +0.00(+0.07%) |
Mar 28, 2011 | 4.894 | 4.937 | 4.884 | 4.911 | 597,257 | +0.03(+0.61%) |
Mar 25, 2011 | 4.874 | 4.881 | 4.855 | 4.881 | 402,640 | +0.03(+0.68%) |
Mar 24, 2011 | 4.931 | 4.931 | 4.845 | 4.848 | 1,012,244 | -0.08(-1.55%) |
Mar 23, 2011 | 4.891 | 4.924 | 4.891 | 4.924 | 498,293 | +0.02(+0.47%) |
Mar 22, 2011 | 4.888 | 4.904 | 4.871 | 4.901 | 956,197 | +0.02(+0.34%) |
Mar 21, 2011 | 4.887 | 4.891 | 4.874 | 4.884 | 739,406 | +0.03(+0.61%) |
Mar 18, 2011 | 4.891 | 4.898 | 4.825 | 4.855 | 539,795 | +0.00(+0.07%) |
Mar 17, 2011 | 4.825 | 4.865 | 4.802 | 4.851 | 566,545 | +0.03(+0.69%) |
Mar 16, 2011 | 4.838 | 4.881 | 4.802 | 4.818 | 717,771 | -0.05(-0.95%) |
Mar 15, 2011 | 4.852 | 4.868 | 4.851 | 4.864 | 389,214 | -0.03(-0.53%) |
Mar 14, 2011 | 4.888 | 4.891 | 4.861 | 4.890 | 421,208 | -0.02(-0.35%) |
Mar 11, 2011 | 4.851 | 4.911 | 4.851 | 4.908 | 431,835 | +0.03(+0.54%) |
Mar 10, 2011 | 4.851 | 4.891 | 4.828 | 4.881 | 485,117 | +0.02(+0.48%) |
Mar 09, 2011 | 4.858 | 4.865 | 4.835 | 4.858 | 338,614 | +0.00(+0.00%) |
Mar 08, 2011 | 4.841 | 4.871 | 4.838 | 4.858 | 404,254 | +0.02(+0.41%) |
Mar 07, 2011 | 4.855 | 4.858 | 4.825 | 4.838 | 292,880 | -0.01(-0.27%) |
Mar 04, 2011 | 4.855 | 4.861 | 4.841 | 4.851 | 574,232 | -0.01(-0.14%) |
Mar 03, 2011 | 4.848 | 4.861 | 4.821 | 4.858 | 545,733 | +0.01(+0.14%) |
Mar 02, 2011 | 4.811 | 4.861 | 4.811 | 4.851 | 499,297 | +0.02(+0.41%) |
Mar 01, 2011 | 4.812 | 4.831 | 4.808 | 4.831 | 326,281 | +0.02(+0.48%) |
Feb 28, 2011 | 4.792 | 4.808 | 4.789 | 4.808 | 557,434 | +0.01(+0.21%) |
Feb 25, 2011 | 4.775 | 4.808 | 4.765 | 4.798 | 466,287 | +0.05(+0.97%) |
Feb 24, 2011 | 4.752 | 4.756 | 4.736 | 4.752 | 320,153 | +0.01(+0.14%) |
Feb 23, 2011 | 4.775 | 4.775 | 4.733 | 4.746 | 402,012 | +0.00(+0.00%) |
Feb 22, 2011 | 4.805 | 4.805 | 4.736 | 4.746 | 990,609 | -0.08(-1.64%) |
Feb 18, 2011 | 4.818 | 4.828 | 4.812 | 4.825 | 396,850 | +0.02(+0.34%) |
Feb 17, 2011 | 4.785 | 4.808 | 4.778 | 4.808 | 719,946 | +0.01(+0.14%) |
Feb 16, 2011 | 4.779 | 4.802 | 4.779 | 4.802 | 364,388 | +0.01(+0.28%) |
Feb 15, 2011 | 4.775 | 4.789 | 4.759 | 4.789 | 396,222 | +0.01(+0.28%) |
Feb 14, 2011 | 4.756 | 4.782 | 4.756 | 4.775 | 363,513 | +0.00(+0.07%) |
Feb 11, 2011 | 4.749 | 4.772 | 4.736 | 4.772 | 354,343 | +0.03(+0.56%) |
Feb 10, 2011 | 4.733 | 4.762 | 4.716 | 4.746 | 483,576 | +0.00(+0.00%) |
Feb 09, 2011 | 4.749 | 4.759 | 4.729 | 4.746 | 497,192 | -0.04(-0.83%) |
Feb 08, 2011 | 4.756 | 4.785 | 4.742 | 4.785 | 554,592 | +0.03(+0.62%) |
Feb 07, 2011 | 4.723 | 4.756 | 4.719 | 4.756 | 380,232 | +0.03(+0.63%) |
Feb 04, 2011 | 4.716 | 4.756 | 4.700 | 4.726 | 492,570 | -0.00(-0.07%) |
Feb 03, 2011 | 4.723 | 4.746 | 4.700 | 4.729 | 659,892 | +0.00(+0.00%) |
Feb 02, 2011 | 4.729 | 4.742 | 4.710 | 4.729 | 572,483 | +0.00(+0.07%) |
Feb 01, 2011 | 4.710 | 4.726 | 4.703 | 4.726 | 531,703 | +0.03(+0.56%) |
Jan 31, 2011 | 4.661 | 4.700 | 4.661 | 4.700 | 385,465 | +0.03(+0.70%) |
Jan 28, 2011 | 4.716 | 4.716 | 4.651 | 4.667 | 678,176 | -0.04(-0.83%) |
Jan 27, 2011 | 4.703 | 4.719 | 4.697 | 4.706 | 341,405 | +0.01(+0.28%) |
Jan 26, 2011 | 4.697 | 4.710 | 4.687 | 4.693 | 523,511 | -0.00(-0.07%) |
Jan 25, 2011 | 4.697 | 4.700 | 4.644 | 4.697 | 637,712 | +0.01(+0.14%) |
Jan 24, 2011 | 4.631 | 4.693 | 4.628 | 4.690 | 867,079 | +0.05(+0.98%) |
Jan 21, 2011 | 4.654 | 4.661 | 4.628 | 4.644 | 614,545 | +0.01(+0.29%) |
Jan 20, 2011 | 4.634 | 4.634 | 4.605 | 4.631 | 354,675 | +0.00(+0.07%) |
Jan 19, 2011 | 4.625 | 4.631 | 4.602 | 4.628 | 493,575 | +0.02(+0.35%) |
Jan 18, 2011 | 4.647 | 4.654 | 4.612 | 4.612 | 726,522 | -0.03(-0.63%) |
Jan 14, 2011 | 4.680 | 4.690 | 4.628 | 4.641 | 567,690 | -0.03(-0.56%) |
Jan 13, 2011 | 4.690 | 4.693 | 4.654 | 4.667 | 529,406 | -0.01(-0.14%) |
Jan 12, 2011 | 4.654 | 4.713 | 4.651 | 4.674 | 853,354 | -0.01(-0.14%) |
Jan 11, 2011 | 4.677 | 4.687 | 4.657 | 4.680 | 591,033 | +0.02(+0.42%) |
Jan 10, 2011 | 4.631 | 4.670 | 4.615 | 4.661 | 456,145 | +0.04(+0.84%) |
Jan 07, 2011 | 4.605 | 4.622 | 4.589 | 4.622 | 379,722 | +0.04(+0.78%) |
Jan 06, 2011 | 4.648 | 4.651 | 4.579 | 4.586 | 663,478 | -0.03(-0.56%) |
Jan 05, 2011 | 4.599 | 4.638 | 4.541 | 4.612 | 1,069,193 | -0.02(-0.42%) |
Jan 04, 2011 | 4.651 | 4.680 | 4.615 | 4.631 | 536,108 | -0.04(-0.77%) |
Jan 03, 2011 | 4.677 | 4.677 | 4.657 | 4.667 | 584,765 | +0.02(+0.49%) |
Dec 31, 2010 | 4.609 | 4.644 | 4.605 | 4.644 | 302,438 | +0.04(+0.92%) |
Dec 30, 2010 | 4.554 | 4.602 | 4.554 | 4.602 | 595,036 | +0.03(+0.64%) |
Dec 29, 2010 | 4.531 | 4.573 | 4.508 | 4.573 | 771,268 | +0.05(+1.08%) |
Dec 28, 2010 | 4.544 | 4.576 | 4.524 | 4.524 | 1,017,239 | -0.03(-0.64%) |
Dec 27, 2010 | 4.528 | 4.566 | 4.524 | 4.554 | 422,954 | +0.00(+0.00%) |
Dec 23, 2010 | 4.521 | 4.576 | 4.521 | 4.554 | 761,992 | +0.01(+0.14%) |
Dec 22, 2010 | 4.550 | 4.566 | 4.537 | 4.547 | 465,302 | -0.02(-0.50%) |
Dec 21, 2010 | 4.547 | 4.596 | 4.515 | 4.570 | 677,435 | +0.02(+0.36%) |
Dec 20, 2010 | 4.541 | 4.554 | 4.505 | 4.554 | 629,212 | +0.02(+0.43%) |
Dec 17, 2010 | 4.529 | 4.566 | 4.508 | 4.534 | 1,149,769 | +0.00(+0.07%) |
Dec 16, 2010 | 4.411 | 4.531 | 4.404 | 4.531 | 880,288 | +0.10(+2.27%) |
Dec 15, 2010 | 4.404 | 4.430 | 4.385 | 4.430 | 1,220,400 | +0.03(+0.74%) |
Dec 14, 2010 | 4.359 | 4.427 | 4.323 | 4.398 | 1,645,402 | +0.01(+0.15%) |
Dec 13, 2010 | 4.446 | 4.456 | 4.381 | 4.391 | 2,222,851 | -0.07(-1.60%) |
Dec 10, 2010 | 4.495 | 4.495 | 4.433 | 4.463 | 994,282 | -0.02(-0.36%) |
Dec 09, 2010 | 4.453 | 4.511 | 4.450 | 4.479 | 1,351,686 | +0.02(+0.36%) |
Dec 08, 2010 | 4.566 | 4.580 | 4.463 | 4.463 | 2,655,021 | -0.13(-2.76%) |
Dec 07, 2010 | 4.654 | 4.664 | 4.576 | 4.589 | 1,484,490 | -0.07(-1.46%) |
Dec 06, 2010 | 4.661 | 4.683 | 4.640 | 4.657 | 940,256 | -0.03(-0.69%) |
Dec 03, 2010 | 4.654 | 4.690 | 4.631 | 4.690 | 800,851 | -0.01(-0.14%) |
Dec 02, 2010 | 4.719 | 4.739 | 4.683 | 4.696 | 954,167 | -0.05(-0.96%) |
Dec 01, 2010 | 4.774 | 4.781 | 4.719 | 4.742 | 831,736 | -0.01(-0.14%) |
Nov 30, 2010 | 4.739 | 4.758 | 4.726 | 4.748 | 426,966 | +0.00(+0.00%) |
Nov 29, 2010 | 4.742 | 4.755 | 4.716 | 4.748 | 462,969 | +0.01(+0.14%) |
Nov 26, 2010 | 4.758 | 4.781 | 4.729 | 4.742 | 262,560 | -0.03(-0.61%) |
Nov 24, 2010 | 4.706 | 4.771 | 4.771 | 4.771 | 694,592 | +0.07(+1.44%) |
Nov 23, 2010 | 4.729 | 4.732 | 4.667 | 4.703 | 770,177 | -0.03(-0.68%) |
Nov 22, 2010 | 4.758 | 4.774 | 4.720 | 4.735 | 835,565 | -0.02(-0.47%) |
Nov 19, 2010 | 4.710 | 4.758 | 4.684 | 4.758 | 707,008 | +0.05(+1.10%) |
Nov 18, 2010 | 4.681 | 4.710 | 4.665 | 4.706 | 1,017,287 | +0.06(+1.32%) |
Nov 17, 2010 | 4.490 | 4.645 | 4.490 | 4.645 | 865,266 | +0.14(+3.15%) |
Nov 16, 2010 | 4.558 | 4.558 | 4.352 | 4.503 | 3,455,130 | -0.07(-1.62%) |
Nov 15, 2010 | 4.661 | 4.690 | 4.568 | 4.577 | 1,337,663 | -0.06(-1.35%) |
Nov 12, 2010 | 4.823 | 4.826 | 4.590 | 4.640 | 3,403,462 | -0.18(-3.66%) |
Nov 11, 2010 | 4.858 | 4.865 | 4.806 | 4.816 | 938,082 | -0.07(-1.39%) |
Nov 10, 2010 | 4.910 | 4.919 | 4.874 | 4.884 | 730,726 | -0.05(-0.92%) |
Nov 09, 2010 | 4.952 | 4.968 | 4.916 | 4.929 | 1,052,038 | -0.03(-0.65%) |
Nov 08, 2010 | 4.942 | 4.971 | 4.910 | 4.961 | 660,651 | +0.02(+0.33%) |
Nov 05, 2010 | 4.945 | 4.957 | 4.887 | 4.945 | 689,760 | +0.02(+0.39%) |
Nov 04, 2010 | 4.935 | 4.952 | 4.890 | 4.926 | 957,547 | +0.01(+0.20%) |
Nov 03, 2010 | 4.961 | 4.965 | 4.897 | 4.916 | 469,281 | -0.03(-0.65%) |
Nov 02, 2010 | 4.961 | 4.961 | 4.913 | 4.948 | 1,009,191 | +0.02(+0.39%) |
Nov 01, 2010 | 4.910 | 4.935 | 4.894 | 4.929 | 714,587 | +0.04(+0.85%) |
Oct 29, 2010 | 4.887 | 4.907 | 4.875 | 4.887 | 638,619 | +0.02(+0.40%) |
Oct 28, 2010 | 4.881 | 4.907 | 4.868 | 4.868 | 693,741 | -0.03(-0.59%) |
Oct 27, 2010 | 4.846 | 4.897 | 4.839 | 4.897 | 503,109 | +0.00(+0.00%) |
Oct 25, 2010 | 4.859 | 4.897 | 4.859 | 4.897 | 732,276 | +0.05(+0.99%) |
Oct 22, 2010 | 4.871 | 4.887 | 4.833 | 4.849 | 694,749 | -0.01(-0.26%) |
Oct 21, 2010 | 4.852 | 4.865 | 4.827 | 4.862 | 705,514 | +0.04(+0.73%) |
Oct 20, 2010 | 4.785 | 4.839 | 4.785 | 4.827 | 747,265 | +0.05(+1.01%) |
Oct 19, 2010 | 4.817 | 4.830 | 4.766 | 4.779 | 854,385 | -0.06(-1.19%) |
Oct 18, 2010 | 4.843 | 4.849 | 4.811 | 4.836 | 874,838 | -0.02(-0.33%) |
Oct 15, 2010 | 4.833 | 4.852 | 4.820 | 4.852 | 694,431 | +0.04(+0.73%) |
Oct 14, 2010 | 4.811 | 4.817 | 4.788 | 4.817 | 679,385 | +0.02(+0.33%) |
Oct 13, 2010 | 4.788 | 4.807 | 4.788 | 4.801 | 580,175 | +0.01(+0.20%) |
Oct 12, 2010 | 4.766 | 4.791 | 4.756 | 4.791 | 402,887 | +0.02(+0.40%) |
Oct 11, 2010 | 4.769 | 4.775 | 4.759 | 4.772 | 417,783 | +0.00(+0.00%) |
Oct 08, 2010 | 4.772 | 4.775 | 4.734 | 4.772 | 506,391 | +0.02(+0.40%) |
Oct 07, 2010 | 4.737 | 4.753 | 4.727 | 4.753 | 7,142 | +0.02(+0.47%) |
Oct 06, 2010 | 4.753 | 4.753 | 4.721 | 4.730 | 507,901 | -0.02(-0.34%) |
Oct 05, 2010 | 4.731 | 4.753 | 4.727 | 4.746 | 653,891 | +0.02(+0.40%) |
Oct 04, 2010 | 4.721 | 4.753 | 4.683 | 4.727 | 1,189,561 | -0.03(-0.67%) |
Oct 01, 2010 | 4.759 | 4.759 | 4.715 | 4.759 | 447,359 | +0.05(+1.01%) |
Sep 30, 2010 | 4.743 | 4.759 | 4.708 | 4.711 | 3,753 | -0.01(-0.20%) |
Sep 29, 2010 | 4.750 | 4.753 | 4.705 | 4.721 | 3,392 | -0.03(-0.60%) |
Sep 28, 2010 | 4.718 | 4.762 | 4.711 | 4.750 | 4,884 | +0.01(+0.20%) |
Sep 27, 2010 | 4.711 | 4.740 | 4.683 | 4.740 | 734,117 | +0.03(+0.61%) |
Sep 24, 2010 | 4.692 | 4.711 | 4.689 | 4.711 | 508,906 | +0.01(+0.27%) |
Sep 23, 2010 | 4.686 | 4.699 | 4.661 | 4.699 | 9,577 | +0.00(+0.00%) |
Sep 22, 2010 | 4.670 | 4.699 | 4.664 | 4.699 | 465,053 | +0.03(+0.61%) |
Sep 21, 2010 | 4.705 | 4.705 | 4.657 | 4.670 | 2,874 | -0.03(-0.61%) |
Sep 20, 2010 | 4.673 | 4.708 | 4.661 | 4.699 | 1,065,980 | +0.04(+0.96%) |
Sep 17, 2010 | 4.654 | 4.676 | 4.650 | 4.654 | 744,162 | +0.02(+0.41%) |
Sep 15, 2010 | 4.616 | 4.664 | 4.616 | 4.635 | 563,441 | -0.01(-0.14%) |
Sep 14, 2010 | 4.638 | 4.661 | 4.617 | 4.641 | 2,412 | +0.01(+0.14%) |
Sep 13, 2010 | 4.635 | 4.645 | 4.619 | 4.635 | 419,235 | +0.02(+0.34%) |
Sep 10, 2010 | 4.616 | 4.641 | 4.606 | 4.619 | 677,555 | +0.01(+0.21%) |
Sep 09, 2010 | 4.568 | 4.616 | 4.555 | 4.610 | 801 | +0.04(+0.98%) |
Sep 08, 2010 | 4.524 | 4.565 | 4.524 | 4.565 | 4,818 | +0.03(+0.56%) |
Sep 07, 2010 | 4.543 | 4.543 | 4.517 | 4.540 | 2,327 | -0.01(-0.28%) |
Sep 03, 2010 | 4.543 | 4.559 | 4.520 | 4.552 | 441,308 | +0.02(+0.42%) |
Sep 02, 2010 | 4.520 | 4.536 | 4.508 | 4.533 | 1,265 | +0.00(+0.00%) |
Sep 01, 2010 | 4.552 | 4.571 | 4.520 | 4.533 | 837,735 | +0.01(+0.14%) |
Aug 31, 2010 | 4.527 | 4.539 | 4.495 | 4.527 | 3,419 | +0.00(+0.00%) |
Aug 30, 2010 | 4.530 | 4.552 | 4.508 | 4.527 | 771,843 | -0.03(-0.76%) |
Aug 27, 2010 | 4.562 | 4.590 | 4.546 | 4.562 | 621,833 | -0.01(-0.14%) |
Aug 26, 2010 | 4.603 | 4.606 | 4.562 | 4.568 | 2,533 | -0.04(-0.96%) |
Aug 25, 2010 | 4.581 | 4.625 | 4.568 | 4.612 | 1,546 | +0.03(+0.55%) |
Aug 24, 2010 | 4.600 | 4.631 | 4.584 | 4.587 | 1,904 | -0.04(-0.89%) |
Aug 23, 2010 | 4.603 | 4.634 | 4.600 | 4.628 | 801,727 | +0.03(+0.69%) |
Aug 20, 2010 | 4.600 | 4.615 | 4.585 | 4.596 | 461,886 | -0.01(-0.14%) |
Aug 19, 2010 | 4.603 | 4.615 | 4.568 | 4.603 | 1,145 | +0.01(+0.28%) |
Aug 18, 2010 | 4.590 | 4.608 | 4.552 | 4.590 | 1,319 | -0.02(-0.34%) |
Aug 17, 2010 | 4.615 | 4.631 | 4.596 | 4.606 | 2,514 | -0.00(-0.07%) |
Aug 16, 2010 | 4.577 | 4.609 | 4.571 | 4.609 | 465,540 | +0.04(+0.90%) |
Aug 13, 2010 | 4.568 | 4.571 | 4.530 | 4.568 | 443,194 | +0.04(+0.96%) |
Aug 12, 2010 | 4.489 | 4.549 | 4.476 | 4.524 | 655,475 | +0.03(+0.65%) |
Aug 11, 2010 | 4.562 | 4.584 | 4.492 | 4.495 | 1,067,593 | -0.11(-2.47%) |
Aug 10, 2010 | 4.581 | 4.609 | 4.546 | 4.609 | 1,198 | +0.02(+0.34%) |
Aug 09, 2010 | 4.574 | 4.603 | 4.574 | 4.593 | 546,342 | +0.01(+0.28%) |
Aug 06, 2010 | 4.581 | 4.609 | 4.565 | 4.581 | 596,633 | +0.00(+0.07%) |
Aug 05, 2010 | 4.590 | 4.593 | 4.565 | 4.577 | 492,524 | -0.02(-0.34%) |
Aug 04, 2010 | 4.609 | 4.609 | 4.549 | 4.593 | 2,147 | -0.00(-0.07%) |
Aug 03, 2010 | 4.552 | 4.596 | 4.552 | 4.596 | 2,169 | +0.03(+0.69%) |
Aug 02, 2010 | 4.565 | 4.578 | 4.546 | 4.565 | 727,116 | +0.01(+0.28%) |
Jul 30, 2010 | 4.552 | 4.562 | 4.490 | 4.552 | 557,101 | +0.00(+0.00%) |
Jul 29, 2010 | 4.521 | 4.556 | 4.518 | 4.552 | 1,407 | +0.02(+0.49%) |
Jul 28, 2010 | 4.559 | 4.559 | 4.512 | 4.530 | 687,535 | +0.00(+0.00%) |
Jul 27, 2010 | 4.505 | 4.530 | 4.490 | 4.530 | 2,025 | +0.02(+0.49%) |
Jul 26, 2010 | 4.427 | 4.508 | 4.427 | 4.508 | 989,609 | +0.07(+1.48%) |
Jul 23, 2010 | 4.446 | 4.452 | 4.421 | 4.443 | 480,613 | +0.01(+0.21%) |
Jul 22, 2010 | 4.427 | 4.436 | 4.402 | 4.433 | 2,184 | +0.03(+0.64%) |
Jul 21, 2010 | 4.392 | 4.405 | 4.377 | 4.405 | 492,191 | +0.02(+0.36%) |
Jul 20, 2010 | 4.358 | 4.392 | 4.342 | 4.389 | 672 | +0.02(+0.36%) |
Jul 19, 2010 | 4.380 | 4.380 | 4.345 | 4.373 | 497,634 | +0.01(+0.29%) |
Jul 16, 2010 | 4.361 | 4.361 | 4.326 | 4.361 | 472,848 | +0.02(+0.51%) |
Jul 15, 2010 | 4.361 | 4.370 | 4.320 | 4.339 | 430,450 | -0.01(-0.22%) |
Jul 14, 2010 | 4.339 | 4.386 | 4.333 | 4.348 | 2,423 | -0.02(-0.43%) |
Jul 13, 2010 | 4.348 | 4.380 | 4.345 | 4.367 | 917 | +0.02(+0.51%) |
Jul 12, 2010 | 4.295 | 4.345 | 4.295 | 4.345 | 441,035 | +0.03(+0.65%) |
Jul 09, 2010 | 4.317 | 4.333 | 4.232 | 4.317 | 1,220,865 | +0.06(+1.33%) |
Jul 08, 2010 | 4.267 | 4.267 | 4.191 | 4.260 | 1,379 | -0.01(-0.15%) |
Jul 07, 2010 | 4.198 | 4.267 | 4.198 | 4.267 | 451,546 | +0.07(+1.57%) |
Jul 06, 2010 | 4.185 | 4.229 | 4.179 | 4.201 | 388 | +0.04(+0.97%) |
Jul 02, 2010 | 4.160 | 4.163 | 4.082 | 4.160 | 704,315 | +0.05(+1.21%) |
Jul 01, 2010 | 4.167 | 4.170 | 4.023 | 4.110 | 998,962 | -0.07(-1.79%) |
Jun 30, 2010 | 4.176 | 4.198 | 4.176 | 4.185 | 1,707 | +0.01(+0.22%) |
Jun 29, 2010 | 4.235 | 4.235 | 4.163 | 4.176 | 727,817 | -0.06(-1.47%) |
Jun 25, 2010 | 4.238 | 4.260 | 4.216 | 4.238 | 391,139 | -0.01(-0.15%) |
Jun 24, 2010 | 4.235 | 4.251 | 4.210 | 4.244 | 402,002 | -0.01(-0.22%) |
Jun 23, 2010 | 4.219 | 4.279 | 4.204 | 4.254 | 732,390 | +0.03(+0.81%) |
Jun 22, 2010 | 4.260 | 4.263 | 4.207 | 4.219 | 399,630 | -0.03(-0.66%) |
Jun 21, 2010 | 4.241 | 4.266 | 4.223 | 4.248 | 730,429 | +0.06(+1.34%) |
Jun 18, 2010 | 4.191 | 4.216 | 4.160 | 4.191 | 543,605 | +0.01(+0.22%) |
Jun 17, 2010 | 4.191 | 4.191 | 4.154 | 4.182 | 433,340 | +0.02(+0.37%) |
Jun 16, 2010 | 4.151 | 4.188 | 4.138 | 4.167 | 577,553 | +0.00(+0.00%) |
Jun 15, 2010 | 4.117 | 4.170 | 4.098 | 4.167 | 1,277 | +0.05(+1.13%) |
Jun 14, 2010 | 4.098 | 4.142 | 4.098 | 4.120 | 719,028 | +0.03(+0.84%) |
Jun 11, 2010 | 4.020 | 4.092 | 4.020 | 4.085 | 339,293 | +0.00(+0.08%) |
Jun 10, 2010 | 4.079 | 4.098 | 4.051 | 4.082 | 1,703 | +0.05(+1.24%) |
Jun 09, 2010 | 4.073 | 4.073 | 4.011 | 4.032 | 399,444 | +0.00(+0.00%) |
Jun 08, 2010 | 4.001 | 4.032 | 3.961 | 4.032 | 2,133 | +0.02(+0.54%) |
Jun 07, 2010 | 4.017 | 4.029 | 3.970 | 4.011 | 481,541 | +0.01(+0.16%) |
Jun 04, 2010 | 4.004 | 4.048 | 3.964 | 4.004 | 838,927 | -0.06(-1.53%) |
Jun 03, 2010 | 3.995 | 4.076 | 3.995 | 4.067 | 919,567 | +0.07(+1.87%) |
Jun 02, 2010 | 3.995 | 4.026 | 3.951 | 3.992 | 464,168 | +0.03(+0.79%) |
Jun 01, 2010 | 3.930 | 4.004 | 3.930 | 3.961 | 687,334 | -0.01(-0.16%) |
May 28, 2010 | 3.967 | 4.013 | 3.931 | 3.967 | 521,281 | -0.02(-0.62%) |
May 27, 2010 | 3.958 | 3.995 | 3.914 | 3.992 | 1,017,013 | +0.11(+2.87%) |
May 26, 2010 | 3.945 | 3.955 | 3.877 | 3.880 | 11,319 | +0.00(+0.00%) |
May 25, 2010 | 3.825 | 3.914 | 3.741 | 3.880 | 3,185 | -0.04(-1.03%) |
May 24, 2010 | 3.856 | 3.936 | 3.850 | 3.921 | 1,323,830 | +0.09(+2.34%) |
May 21, 2010 | 3.837 | 3.880 | 3.649 | 3.831 | 1,568,043 | +0.00(+0.00%) |
May 20, 2010 | 3.791 | 3.862 | 3.775 | 3.831 | 1,722,217 | -0.12(-3.13%) |
May 19, 2010 | 3.973 | 4.010 | 3.902 | 3.955 | 1,583,978 | -0.07(-1.77%) |
May 18, 2010 | 4.128 | 4.146 | 3.986 | 4.026 | 371 | -0.05(-1.29%) |
May 17, 2010 | 4.128 | 4.149 | 4.016 | 4.078 | 1,124,336 | -0.07(-1.71%) |
May 14, 2010 | 4.149 | 4.211 | 4.060 | 4.149 | 856,013 | -0.06(-1.32%) |
May 13, 2010 | 4.180 | 4.230 | 4.168 | 4.205 | 632,117 | +0.02(+0.59%) |
May 12, 2010 | 4.174 | 4.217 | 4.156 | 4.180 | 980,506 | +0.01(+0.22%) |
May 11, 2010 | 4.153 | 4.177 | 4.149 | 4.171 | 1,021,758 | +0.07(+1.73%) |
May 10, 2010 | 4.097 | 4.115 | 4.091 | 4.100 | 1,601,776 | +0.16(+4.08%) |
May 07, 2010 | 3.871 | 3.958 | 3.788 | 3.939 | 2,564,187 | +0.55(+16.24%) |
May 06, 2010 | 3.389 | 4.211 | 3.389 | 3.389 | 954 | -0.82(-19.53%) |
May 05, 2010 | 4.245 | 4.298 | 4.179 | 4.211 | 3,032,645 | -0.22(-4.95%) |
May 04, 2010 | 4.446 | 4.460 | 4.415 | 4.431 | 1,008,025 | -0.03(-0.69%) |