Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.846 | 5.847 | 5.794 | 5.819 | 138,551 | -0.05(-0.79%) |
Apr 28, 2011 | 5.853 | 6.010 | 5.839 | 5.865 | 551,423 | -0.01(-0.09%) |
Apr 27, 2011 | 5.846 | 5.890 | 5.796 | 5.870 | 235,904 | +0.00(+0.03%) |
Apr 26, 2011 | 5.846 | 5.909 | 5.833 | 5.869 | 168,370 | +0.03(+0.55%) |
Apr 25, 2011 | 5.846 | 5.860 | 5.819 | 5.837 | 165,163 | -0.01(-0.15%) |
Apr 21, 2011 | 5.846 | 5.853 | 5.817 | 5.846 | 250,378 | -0.01(-0.12%) |
Apr 20, 2011 | 5.755 | 5.854 | 5.753 | 5.853 | 160,946 | +0.16(+2.90%) |
Apr 19, 2011 | 5.578 | 5.690 | 5.578 | 5.688 | 152,201 | +0.12(+2.13%) |
Apr 18, 2011 | 5.442 | 5.582 | 5.406 | 5.569 | 194,276 | +0.03(+0.61%) |
Apr 15, 2011 | 5.532 | 5.550 | 5.461 | 5.536 | 270,001 | -0.01(-0.16%) |
Apr 14, 2011 | 5.521 | 5.592 | 5.509 | 5.544 | 303,026 | -0.02(-0.32%) |
Apr 13, 2011 | 5.672 | 5.672 | 5.530 | 5.562 | 97,950 | -0.05(-0.98%) |
Apr 12, 2011 | 5.626 | 5.729 | 5.599 | 5.617 | 124,901 | -0.03(-0.53%) |
Apr 11, 2011 | 5.624 | 5.656 | 5.624 | 5.647 | 153,150 | +0.02(+0.31%) |
Apr 08, 2011 | 5.831 | 5.831 | 5.619 | 5.630 | 105,137 | -0.15(-2.55%) |
Apr 07, 2011 | 5.821 | 5.888 | 5.773 | 5.777 | 209,264 | -0.05(-0.82%) |
Apr 06, 2011 | 5.720 | 5.826 | 5.707 | 5.824 | 150,858 | +0.12(+2.02%) |
Apr 05, 2011 | 5.677 | 5.748 | 5.642 | 5.709 | 127,673 | +0.02(+0.28%) |
Apr 04, 2011 | 5.690 | 5.727 | 5.585 | 5.693 | 295,241 | +0.00(+0.03%) |
Apr 01, 2011 | 5.808 | 5.833 | 5.681 | 5.691 | 225,872 | -0.14(-2.34%) |
Mar 31, 2011 | 5.759 | 5.840 | 5.722 | 5.828 | 191,724 | +0.11(+1.92%) |
Mar 30, 2011 | 5.580 | 5.730 | 5.447 | 5.718 | 163,317 | +0.17(+3.13%) |
Mar 29, 2011 | 5.405 | 5.587 | 5.405 | 5.544 | 102,788 | +0.04(+0.64%) |
Mar 28, 2011 | 5.511 | 5.543 | 5.490 | 5.509 | 95,884 | +0.00(+0.03%) |
Mar 25, 2011 | 5.502 | 5.601 | 5.474 | 5.507 | 168,787 | +0.04(+0.71%) |
Mar 24, 2011 | 5.513 | 5.521 | 5.438 | 5.468 | 107,406 | -0.03(-0.52%) |
Mar 23, 2011 | 5.557 | 5.592 | 5.486 | 5.497 | 177,142 | -0.06(-1.08%) |
Mar 22, 2011 | 5.511 | 5.603 | 5.468 | 5.557 | 184,255 | +0.06(+1.03%) |
Mar 21, 2011 | 5.504 | 5.543 | 5.438 | 5.500 | 170,549 | +0.07(+1.24%) |
Mar 18, 2011 | 5.208 | 5.436 | 5.208 | 5.433 | 600,797 | +0.26(+5.11%) |
Mar 17, 2011 | 5.197 | 5.288 | 5.162 | 5.169 | 245,574 | +0.06(+1.14%) |
Mar 16, 2011 | 5.057 | 5.190 | 5.017 | 5.110 | 252,134 | +0.07(+1.30%) |
Mar 15, 2011 | 4.962 | 5.096 | 4.962 | 5.045 | 281,371 | -0.05(-0.94%) |
Mar 14, 2011 | 5.022 | 5.128 | 5.004 | 5.093 | 306,978 | +0.01(+0.24%) |
Mar 11, 2011 | 5.233 | 5.275 | 4.972 | 5.080 | 509,513 | -0.16(-2.98%) |
Mar 10, 2011 | 5.413 | 5.491 | 5.229 | 5.236 | 376,719 | -0.25(-4.52%) |
Mar 09, 2011 | 5.502 | 5.580 | 5.456 | 5.484 | 210,794 | -0.01(-0.13%) |
Mar 08, 2011 | 5.288 | 5.495 | 5.288 | 5.491 | 172,474 | +0.20(+3.82%) |
Mar 07, 2011 | 5.420 | 5.422 | 5.242 | 5.289 | 337,671 | -0.09(-1.58%) |
Mar 04, 2011 | 5.376 | 5.428 | 5.335 | 5.374 | 333,764 | -0.02(-0.30%) |
Mar 03, 2011 | 5.477 | 5.504 | 5.367 | 5.390 | 350,819 | -0.07(-1.20%) |
Mar 02, 2011 | 5.429 | 5.553 | 5.403 | 5.456 | 304,426 | +0.03(+0.49%) |
Mar 01, 2011 | 5.433 | 5.513 | 5.367 | 5.429 | 889,863 | -0.01(-0.16%) |
Feb 28, 2011 | 5.481 | 5.583 | 5.381 | 5.438 | 324,201 | +0.02(+0.46%) |
Feb 25, 2011 | 5.351 | 5.490 | 5.304 | 5.413 | 371,492 | +0.06(+1.13%) |
Feb 24, 2011 | 5.330 | 5.459 | 5.321 | 5.353 | 271,966 | +0.01(+0.13%) |
Feb 23, 2011 | 5.234 | 5.399 | 5.234 | 5.346 | 303,337 | -0.06(-1.05%) |
Feb 22, 2011 | 5.406 | 5.491 | 5.383 | 5.403 | 146,257 | -0.08(-1.39%) |
Feb 18, 2011 | 5.436 | 5.544 | 5.300 | 5.479 | 224,771 | +0.10(+1.78%) |
Feb 17, 2011 | 5.325 | 5.405 | 5.245 | 5.383 | 304,674 | +0.03(+0.53%) |
Feb 16, 2011 | 5.311 | 5.376 | 5.243 | 5.355 | 239,545 | +0.08(+1.55%) |
Feb 15, 2011 | 5.132 | 5.312 | 5.132 | 5.273 | 679,232 | +0.11(+2.09%) |
Feb 14, 2011 | 5.096 | 5.198 | 5.034 | 5.165 | 129,953 | +0.05(+1.00%) |
Feb 11, 2011 | 4.880 | 5.130 | 4.870 | 5.114 | 296,811 | +0.20(+4.11%) |
Feb 10, 2011 | 4.862 | 4.926 | 4.820 | 4.912 | 144,925 | +0.02(+0.51%) |
Feb 09, 2011 | 4.857 | 4.909 | 4.848 | 4.887 | 109,902 | +0.00(+0.00%) |
Feb 08, 2011 | 4.806 | 4.887 | 4.770 | 4.887 | 71,152 | +0.09(+1.88%) |
Feb 07, 2011 | 4.769 | 4.813 | 4.748 | 4.797 | 267,179 | +0.02(+0.45%) |
Feb 04, 2011 | 4.742 | 4.813 | 4.689 | 4.776 | 132,855 | +0.01(+0.30%) |
Feb 03, 2011 | 4.723 | 4.836 | 4.696 | 4.762 | 65,163 | -0.05(-1.10%) |
Feb 02, 2011 | 4.889 | 4.916 | 4.766 | 4.815 | 70,379 | -0.11(-2.16%) |
Feb 01, 2011 | 4.802 | 4.921 | 4.781 | 4.921 | 203,963 | +0.15(+3.16%) |
Jan 31, 2011 | 4.742 | 4.822 | 4.708 | 4.770 | 211,172 | +0.09(+1.85%) |
Jan 28, 2011 | 4.962 | 4.962 | 4.652 | 4.684 | 228,164 | -0.28(-5.61%) |
Jan 27, 2011 | 4.953 | 4.995 | 4.880 | 4.962 | 99,729 | +0.01(+0.25%) |
Jan 26, 2011 | 4.770 | 4.956 | 4.724 | 4.949 | 411,618 | +0.19(+3.98%) |
Jan 25, 2011 | 4.772 | 4.784 | 4.707 | 4.760 | 100,146 | -0.05(-0.96%) |
Jan 24, 2011 | 4.740 | 4.866 | 4.740 | 4.806 | 125,511 | +0.07(+1.57%) |
Jan 21, 2011 | 4.871 | 4.871 | 4.721 | 4.731 | 185,751 | -0.10(-2.13%) |
Jan 20, 2011 | 4.740 | 4.939 | 4.696 | 4.834 | 447,449 | +0.10(+2.13%) |
Jan 19, 2011 | 4.910 | 4.910 | 4.726 | 4.733 | 233,770 | -0.19(-3.85%) |
Jan 18, 2011 | 4.900 | 4.946 | 4.853 | 4.923 | 101,101 | -0.00(-0.07%) |
Jan 14, 2011 | 4.909 | 4.932 | 4.862 | 4.926 | 335,441 | +0.03(+0.54%) |
Jan 13, 2011 | 4.871 | 4.900 | 4.818 | 4.900 | 185,497 | +0.04(+0.80%) |
Jan 12, 2011 | 4.862 | 4.926 | 4.836 | 4.861 | 243,452 | +0.05(+0.99%) |
Jan 11, 2011 | 4.809 | 4.868 | 4.728 | 4.813 | 242,018 | +0.04(+0.74%) |
Jan 10, 2011 | 4.700 | 4.777 | 4.653 | 4.777 | 290,279 | +0.04(+0.78%) |
Jan 07, 2011 | 4.948 | 4.948 | 4.698 | 4.740 | 299,244 | -0.21(-4.19%) |
Jan 06, 2011 | 4.992 | 5.002 | 4.916 | 4.948 | 179,942 | -0.06(-1.13%) |
Jan 05, 2011 | 4.978 | 5.050 | 4.903 | 5.004 | 398,273 | +0.03(+0.53%) |
Jan 04, 2011 | 5.160 | 5.160 | 4.955 | 4.978 | 110,799 | -0.16(-3.14%) |
Jan 03, 2011 | 5.059 | 5.151 | 5.052 | 5.139 | 581,671 | +0.14(+2.84%) |
Dec 31, 2010 | 5.102 | 5.103 | 4.983 | 4.997 | 145,924 | -0.11(-2.22%) |
Dec 30, 2010 | 5.139 | 5.153 | 5.110 | 5.110 | 151,772 | +0.00(+0.00%) |
Dec 29, 2010 | 5.100 | 5.137 | 5.100 | 5.110 | 53,009 | +0.01(+0.28%) |
Dec 28, 2010 | 5.153 | 5.181 | 5.095 | 5.096 | 146,872 | -0.04(-0.72%) |
Dec 27, 2010 | 5.098 | 5.188 | 5.098 | 5.134 | 149,774 | +0.01(+0.14%) |
Dec 23, 2010 | 5.098 | 5.162 | 5.061 | 5.126 | 204,392 | +0.04(+0.77%) |
Dec 22, 2010 | 5.114 | 5.132 | 5.084 | 5.087 | 207,881 | -0.00(-0.07%) |
Dec 21, 2010 | 5.121 | 5.146 | 5.082 | 5.091 | 589,218 | +0.01(+0.10%) |
Dec 20, 2010 | 5.089 | 5.137 | 4.891 | 5.086 | 292,723 | +0.05(+0.91%) |
Dec 17, 2010 | 5.114 | 5.128 | 5.025 | 5.040 | 837,824 | -0.06(-1.18%) |
Dec 16, 2010 | 4.997 | 5.109 | 4.997 | 5.100 | 169,990 | +0.10(+2.09%) |
Dec 15, 2010 | 5.047 | 5.137 | 4.960 | 4.995 | 206,074 | -0.07(-1.43%) |
Dec 14, 2010 | 5.128 | 5.144 | 5.029 | 5.068 | 260,698 | -0.02(-0.49%) |
Dec 13, 2010 | 5.139 | 5.162 | 5.093 | 5.093 | 663,984 | -0.05(-0.90%) |
Dec 10, 2010 | 5.176 | 5.195 | 5.091 | 5.139 | 329,768 | -0.05(-0.87%) |
Dec 09, 2010 | 5.236 | 5.236 | 5.116 | 5.184 | 301,682 | +0.01(+0.12%) |
Dec 08, 2010 | 5.089 | 5.250 | 5.086 | 5.178 | 313,724 | +0.09(+1.86%) |
Dec 07, 2010 | 4.871 | 5.091 | 4.862 | 5.083 | 277,205 | +0.22(+4.54%) |
Dec 06, 2010 | 4.774 | 4.871 | 4.760 | 4.862 | 127,430 | +0.06(+1.33%) |
Dec 03, 2010 | 4.731 | 4.834 | 4.689 | 4.799 | 112,775 | +0.04(+0.74%) |
Dec 02, 2010 | 4.717 | 4.836 | 4.717 | 4.763 | 182,799 | +0.04(+0.82%) |
Dec 01, 2010 | 4.604 | 4.746 | 4.593 | 4.724 | 383,793 | +0.18(+3.98%) |
Nov 30, 2010 | 4.361 | 4.560 | 4.361 | 4.544 | 598,177 | +0.09(+2.11%) |
Nov 29, 2010 | 4.524 | 4.524 | 4.361 | 4.450 | 196,861 | -0.10(-2.14%) |
Nov 26, 2010 | 4.399 | 4.556 | 4.392 | 4.547 | 90,377 | +0.00(+0.04%) |
Nov 24, 2010 | 4.450 | 4.545 | 4.545 | 4.545 | 153,650 | +0.11(+2.50%) |
Nov 23, 2010 | 4.391 | 4.443 | 4.359 | 4.435 | 82,458 | -0.01(-0.20%) |
Nov 22, 2010 | 4.406 | 4.456 | 4.375 | 4.443 | 144,753 | +0.04(+0.84%) |
Nov 19, 2010 | 4.422 | 4.422 | 4.340 | 4.406 | 255,909 | -0.01(-0.20%) |
Nov 18, 2010 | 4.382 | 4.468 | 4.326 | 4.415 | 252,725 | +0.10(+2.32%) |
Nov 17, 2010 | 4.326 | 4.334 | 4.267 | 4.315 | 178,794 | -0.02(-0.37%) |
Nov 16, 2010 | 4.378 | 4.399 | 4.310 | 4.331 | 314,110 | -0.09(-1.95%) |
Nov 15, 2010 | 4.422 | 4.459 | 4.368 | 4.417 | 215,205 | +0.02(+0.36%) |
Nov 12, 2010 | 4.378 | 4.489 | 4.378 | 4.401 | 189,197 | -0.03(-0.60%) |
Nov 11, 2010 | 4.421 | 4.486 | 4.366 | 4.428 | 182,517 | -0.03(-0.78%) |
Nov 10, 2010 | 4.375 | 4.472 | 4.368 | 4.462 | 301,416 | +0.11(+2.58%) |
Nov 09, 2010 | 4.377 | 4.378 | 4.308 | 4.350 | 212,232 | -0.02(-0.56%) |
Nov 08, 2010 | 4.370 | 4.391 | 4.292 | 4.375 | 93,856 | -0.01(-0.28%) |
Nov 05, 2010 | 4.394 | 4.410 | 4.380 | 4.387 | 160,744 | -0.00(-0.04%) |
Nov 04, 2010 | 4.398 | 4.410 | 4.348 | 4.389 | 393,476 | -0.01(-0.28%) |
Nov 03, 2010 | 4.362 | 4.401 | 4.350 | 4.401 | 123,207 | +0.02(+0.52%) |
Nov 02, 2010 | 4.385 | 4.398 | 4.317 | 4.378 | 156,486 | +0.06(+1.38%) |
Nov 01, 2010 | 4.320 | 4.338 | 4.292 | 4.319 | 108,694 | +0.00(+0.00%) |
Oct 29, 2010 | 4.327 | 4.345 | 4.310 | 4.319 | 99,962 | -0.02(-0.53%) |
Oct 28, 2010 | 4.364 | 4.364 | 4.289 | 4.341 | 264,726 | +0.02(+0.57%) |
Oct 27, 2010 | 4.294 | 4.341 | 4.285 | 4.317 | 233,954 | -0.07(-1.49%) |
Oct 25, 2010 | 4.382 | 4.398 | 4.366 | 4.382 | 115,567 | +0.04(+0.85%) |
Oct 22, 2010 | 4.373 | 4.385 | 4.300 | 4.345 | 97,733 | -0.02(-0.44%) |
Oct 21, 2010 | 4.357 | 4.391 | 4.278 | 4.364 | 145,407 | +0.03(+0.61%) |
Oct 20, 2010 | 4.357 | 4.396 | 4.324 | 4.338 | 91,702 | +0.02(+0.37%) |
Oct 19, 2010 | 4.276 | 4.348 | 4.264 | 4.322 | 307,965 | -0.01(-0.16%) |
Oct 18, 2010 | 4.336 | 4.338 | 4.297 | 4.329 | 177,873 | +0.02(+0.37%) |
Oct 15, 2010 | 4.415 | 4.415 | 4.313 | 4.313 | 186,212 | -0.08(-1.76%) |
Oct 14, 2010 | 4.387 | 4.403 | 4.338 | 4.391 | 89,809 | +0.01(+0.24%) |
Oct 13, 2010 | 4.315 | 4.405 | 4.296 | 4.380 | 220,594 | +0.07(+1.51%) |
Oct 12, 2010 | 4.197 | 4.317 | 4.197 | 4.315 | 119,688 | +0.09(+2.21%) |
Oct 11, 2010 | 4.183 | 4.243 | 4.141 | 4.222 | 163,979 | +0.03(+0.63%) |
Oct 08, 2010 | 4.144 | 4.245 | 4.116 | 4.195 | 231,549 | +0.03(+0.72%) |
Oct 07, 2010 | 4.310 | 4.310 | 4.150 | 4.165 | 123,855 | -0.11(-2.59%) |
Oct 06, 2010 | 4.266 | 4.303 | 4.245 | 4.276 | 169,948 | -0.02(-0.37%) |
Oct 05, 2010 | 4.118 | 4.310 | 4.104 | 4.292 | 203,835 | +0.23(+5.63%) |
Oct 04, 2010 | 4.130 | 4.130 | 4.030 | 4.063 | 104,112 | -0.06(-1.37%) |
Oct 01, 2010 | 4.167 | 4.167 | 4.035 | 4.120 | 213,187 | -0.02(-0.43%) |
Sep 30, 2010 | 4.269 | 4.269 | 4.083 | 4.137 | 238,405 | -0.08(-2.00%) |
Sep 29, 2010 | 4.201 | 4.278 | 4.188 | 4.222 | 205,643 | +0.00(+0.04%) |
Sep 28, 2010 | 4.222 | 4.222 | 4.123 | 4.220 | 152,081 | +0.01(+0.29%) |
Sep 27, 2010 | 4.224 | 4.225 | 4.126 | 4.208 | 145,810 | -0.00(-0.08%) |
Sep 24, 2010 | 4.090 | 4.218 | 4.044 | 4.211 | 208,355 | +0.18(+4.59%) |
Sep 23, 2010 | 4.004 | 4.091 | 3.972 | 4.026 | 254,158 | -0.01(-0.22%) |
Sep 22, 2010 | 4.058 | 4.120 | 3.972 | 4.035 | 285,476 | -0.03(-0.74%) |
Sep 21, 2010 | 4.259 | 4.259 | 4.044 | 4.065 | 581,509 | -0.21(-4.82%) |
Sep 20, 2010 | 4.146 | 4.278 | 4.141 | 4.271 | 284,816 | +0.12(+2.92%) |
Sep 17, 2010 | 4.157 | 4.209 | 4.081 | 4.150 | 729,309 | +0.01(+0.34%) |
Sep 15, 2010 | 4.100 | 4.160 | 4.051 | 4.136 | 263,976 | +0.03(+0.69%) |
Sep 14, 2010 | 4.088 | 4.127 | 4.058 | 4.107 | 275,629 | +0.02(+0.47%) |
Sep 13, 2010 | 4.000 | 4.097 | 3.997 | 4.088 | 217,769 | +0.12(+3.11%) |
Sep 10, 2010 | 3.977 | 4.048 | 3.954 | 3.965 | 183,575 | -0.01(-0.31%) |
Sep 09, 2010 | 4.004 | 4.011 | 3.912 | 3.977 | 136,180 | +0.01(+0.18%) |
Sep 08, 2010 | 3.902 | 3.975 | 3.902 | 3.970 | 127,784 | +0.09(+2.27%) |
Sep 07, 2010 | 3.956 | 3.960 | 3.870 | 3.882 | 230,731 | -0.10(-2.52%) |
Sep 03, 2010 | 4.000 | 4.000 | 3.932 | 3.983 | 136,146 | +0.02(+0.58%) |
Sep 02, 2010 | 3.988 | 3.988 | 3.870 | 3.960 | 285,618 | -0.00(-0.04%) |
Sep 01, 2010 | 3.970 | 4.023 | 3.912 | 3.961 | 684,393 | +0.06(+1.49%) |
Aug 31, 2010 | 3.854 | 3.937 | 3.837 | 3.903 | 326,350 | +0.06(+1.51%) |
Aug 30, 2010 | 3.895 | 3.914 | 3.845 | 3.845 | 257,665 | -0.05(-1.40%) |
Aug 27, 2010 | 3.789 | 3.910 | 3.736 | 3.900 | 216,240 | +0.16(+4.38%) |
Aug 26, 2010 | 3.710 | 3.762 | 3.710 | 3.736 | 265,903 | +0.03(+0.81%) |
Aug 25, 2010 | 3.608 | 3.712 | 3.555 | 3.706 | 204,751 | +0.07(+1.89%) |
Aug 24, 2010 | 3.647 | 3.710 | 3.532 | 3.638 | 178,089 | -0.07(-1.90%) |
Aug 23, 2010 | 3.831 | 3.831 | 3.706 | 3.708 | 172,228 | -0.11(-2.90%) |
Aug 20, 2010 | 3.770 | 3.833 | 3.705 | 3.819 | 259,951 | +0.02(+0.60%) |
Aug 19, 2010 | 3.937 | 3.940 | 3.782 | 3.796 | 294,668 | -0.15(-3.75%) |
Aug 18, 2010 | 3.983 | 3.983 | 3.928 | 3.944 | 217,280 | -0.05(-1.36%) |
Aug 17, 2010 | 3.939 | 4.044 | 3.939 | 3.998 | 202,784 | +0.09(+2.39%) |
Aug 16, 2010 | 3.958 | 3.977 | 3.877 | 3.905 | 277,198 | -0.05(-1.33%) |
Aug 13, 2010 | 3.961 | 4.011 | 3.958 | 3.958 | 246,182 | -0.03(-0.66%) |
Aug 12, 2010 | 3.961 | 4.016 | 3.958 | 3.984 | 146,822 | -0.03(-0.83%) |
Aug 11, 2010 | 4.102 | 4.114 | 4.009 | 4.018 | 360,965 | -0.17(-4.03%) |
Aug 10, 2010 | 4.197 | 4.222 | 4.130 | 4.187 | 239,252 | -0.05(-1.16%) |
Aug 09, 2010 | 4.290 | 4.290 | 4.216 | 4.236 | 290,421 | -0.04(-0.86%) |
Aug 06, 2010 | 4.392 | 4.392 | 4.204 | 4.273 | 452,178 | -0.17(-3.76%) |
Aug 05, 2010 | 4.484 | 4.559 | 4.433 | 4.440 | 157,697 | -0.08(-1.75%) |
Aug 04, 2010 | 4.496 | 4.556 | 4.287 | 4.519 | 137,704 | +0.06(+1.26%) |
Aug 03, 2010 | 4.472 | 4.568 | 4.406 | 4.463 | 223,676 | -0.03(-0.67%) |
Aug 02, 2010 | 4.428 | 4.503 | 4.396 | 4.493 | 331,915 | +0.12(+2.74%) |
Jul 30, 2010 | 4.334 | 4.465 | 4.322 | 4.373 | 260,383 | -0.03(-0.64%) |
Jul 29, 2010 | 4.417 | 4.468 | 4.290 | 4.401 | 389,002 | +0.03(+0.64%) |
Jul 28, 2010 | 4.457 | 4.461 | 4.343 | 4.373 | 230,310 | -0.10(-2.28%) |
Jul 27, 2010 | 4.559 | 4.596 | 4.473 | 4.475 | 255,590 | -0.08(-1.66%) |
Jul 26, 2010 | 4.398 | 4.554 | 4.352 | 4.551 | 288,108 | +0.18(+4.19%) |
Jul 23, 2010 | 4.243 | 4.377 | 4.201 | 4.368 | 436,880 | +0.09(+2.18%) |
Jul 22, 2010 | 4.178 | 4.287 | 4.140 | 4.275 | 409,678 | +0.17(+4.02%) |
Jul 21, 2010 | 4.208 | 4.209 | 4.100 | 4.109 | 246,563 | -0.06(-1.43%) |
Jul 20, 2010 | 4.034 | 4.176 | 4.034 | 4.169 | 190,743 | +0.08(+2.07%) |
Jul 19, 2010 | 3.983 | 4.097 | 3.975 | 4.085 | 258,109 | +0.07(+1.75%) |
Jul 16, 2010 | 4.106 | 4.146 | 4.004 | 4.014 | 252,987 | -0.13(-3.18%) |
Jul 15, 2010 | 4.187 | 4.187 | 4.102 | 4.146 | 174,638 | -0.05(-1.13%) |
Jul 14, 2010 | 4.185 | 4.208 | 4.097 | 4.194 | 233,010 | -0.01(-0.33%) |
Jul 13, 2010 | 4.144 | 4.220 | 4.081 | 4.208 | 277,483 | +0.13(+3.15%) |
Jul 12, 2010 | 4.180 | 4.185 | 4.076 | 4.079 | 147,698 | -0.13(-3.01%) |
Jul 09, 2010 | 4.151 | 4.213 | 4.136 | 4.206 | 107,710 | +0.04(+0.89%) |
Jul 08, 2010 | 4.155 | 4.180 | 4.118 | 4.169 | 232,021 | +0.06(+1.37%) |
Jul 07, 2010 | 4.018 | 4.123 | 4.018 | 4.113 | 281,218 | +0.09(+2.19%) |
Jul 06, 2010 | 4.292 | 4.292 | 4.011 | 4.025 | 607,994 | -0.22(-5.18%) |
Jul 02, 2010 | 4.236 | 4.285 | 4.148 | 4.245 | 277,568 | +0.05(+1.22%) |
Jul 01, 2010 | 4.099 | 4.222 | 4.058 | 4.194 | 322,598 | +0.09(+2.27%) |
Jun 30, 2010 | 4.134 | 4.211 | 4.079 | 4.100 | 366,542 | -0.02(-0.51%) |
Jun 29, 2010 | 4.129 | 4.216 | 4.093 | 4.121 | 370,606 | -0.10(-2.33%) |
Jun 25, 2010 | 4.222 | 4.248 | 4.194 | 4.220 | 1,104,407 | +0.03(+0.63%) |
Jun 24, 2010 | 4.190 | 4.275 | 4.153 | 4.194 | 147,027 | -0.03(-0.67%) |
Jun 23, 2010 | 4.250 | 4.299 | 4.183 | 4.222 | 238,394 | -0.04(-1.03%) |
Jun 22, 2010 | 4.341 | 4.384 | 4.252 | 4.266 | 350,590 | -0.08(-1.78%) |
Jun 21, 2010 | 4.398 | 4.443 | 4.320 | 4.343 | 415,585 | -0.02(-0.36%) |
Jun 18, 2010 | 4.338 | 4.398 | 4.236 | 4.359 | 1,009,777 | +0.05(+1.14%) |
Jun 17, 2010 | 4.336 | 4.336 | 4.248 | 4.310 | 170,488 | +0.01(+0.33%) |
Jun 16, 2010 | 4.245 | 4.318 | 4.225 | 4.296 | 306,731 | +0.01(+0.25%) |
Jun 15, 2010 | 4.267 | 4.315 | 4.197 | 4.285 | 537,980 | +0.05(+1.20%) |
Jun 14, 2010 | 4.287 | 4.334 | 4.208 | 4.234 | 419,598 | -0.00(-0.04%) |
Jun 11, 2010 | 4.158 | 4.246 | 4.158 | 4.236 | 307,857 | +0.02(+0.44%) |
Jun 10, 2010 | 4.162 | 4.224 | 4.125 | 4.217 | 333,353 | +0.12(+2.99%) |
Jun 09, 2010 | 4.077 | 4.218 | 4.067 | 4.095 | 342,353 | +0.07(+1.62%) |
Jun 08, 2010 | 4.039 | 4.062 | 3.942 | 4.030 | 351,079 | +0.03(+0.70%) |
Jun 07, 2010 | 4.023 | 4.119 | 3.990 | 4.002 | 442,079 | -0.01(-0.26%) |
Jun 04, 2010 | 4.128 | 4.171 | 3.986 | 4.012 | 551,347 | -0.22(-5.27%) |
Jun 03, 2010 | 4.236 | 4.285 | 4.180 | 4.236 | 415,401 | +0.02(+0.37%) |
Jun 02, 2010 | 4.059 | 4.225 | 4.039 | 4.220 | 458,432 | +0.18(+4.36%) |
Jun 01, 2010 | 4.306 | 4.306 | 4.042 | 4.044 | 664,809 | -0.26(-6.12%) |
May 28, 2010 | 4.328 | 4.349 | 4.256 | 4.307 | 575,045 | -0.02(-0.48%) |
May 27, 2010 | 4.154 | 4.333 | 4.086 | 4.328 | 545,468 | +0.27(+6.53%) |
May 26, 2010 | 4.093 | 4.136 | 4.040 | 4.063 | 480,956 | +0.00(+0.04%) |
May 25, 2010 | 4.025 | 4.084 | 3.956 | 4.061 | 374,260 | -0.02(-0.51%) |
May 24, 2010 | 4.176 | 4.206 | 4.070 | 4.082 | 388,046 | -0.11(-2.62%) |
May 21, 2010 | 4.107 | 4.208 | 4.101 | 4.192 | 440,417 | +0.04(+1.05%) |
May 20, 2010 | 4.131 | 4.292 | 4.122 | 4.148 | 616,500 | -0.16(-3.65%) |
May 19, 2010 | 4.323 | 4.354 | 4.264 | 4.306 | 375,401 | -0.02(-0.56%) |
May 18, 2010 | 4.358 | 4.379 | 4.314 | 4.330 | 617,136 | -0.01(-0.32%) |
May 17, 2010 | 4.224 | 4.347 | 4.199 | 4.344 | 882,399 | +0.13(+3.15%) |
May 14, 2010 | 4.194 | 4.217 | 4.131 | 4.211 | 829,404 | -0.01(-0.29%) |
May 13, 2010 | 4.204 | 4.224 | 4.149 | 4.224 | 305,938 | +0.01(+0.12%) |
May 12, 2010 | 4.068 | 4.224 | 4.030 | 4.218 | 477,529 | +0.14(+3.56%) |
May 11, 2010 | 4.051 | 4.103 | 3.918 | 4.073 | 424,282 | +0.06(+1.52%) |
May 10, 2010 | 3.937 | 4.021 | 3.840 | 4.012 | 477,260 | +0.25(+6.73%) |
May 07, 2010 | 3.827 | 3.895 | 3.752 | 3.759 | 856,701 | -0.09(-2.27%) |
May 06, 2010 | 3.913 | 3.984 | 3.754 | 3.847 | 726,748 | -0.09(-2.35%) |
May 05, 2010 | 4.065 | 4.122 | 3.908 | 3.939 | 791,489 | -0.16(-4.00%) |
May 04, 2010 | 4.203 | 4.211 | 4.065 | 4.103 | 403,253 | -0.17(-3.88%) |