Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.345 | 5.359 | 5.296 | 5.324 | 22,508 | -0.01(-0.27%) |
Apr 28, 2011 | 5.303 | 5.352 | 5.296 | 5.338 | 24,830 | +0.01(+0.13%) |
Apr 27, 2011 | 5.303 | 5.331 | 5.303 | 5.331 | 21,454 | +0.00(+0.00%) |
Apr 26, 2011 | 5.331 | 5.331 | 5.310 | 5.331 | 15,827 | +0.01(+0.13%) |
Apr 25, 2011 | 5.296 | 5.324 | 5.296 | 5.324 | 7,843 | +0.04(+0.67%) |
Apr 21, 2011 | 5.281 | 5.296 | 5.232 | 5.288 | 8,926 | +0.03(+0.54%) |
Apr 20, 2011 | 5.367 | 5.381 | 5.224 | 5.260 | 43,533 | -0.12(-2.25%) |
Apr 19, 2011 | 5.423 | 5.452 | 5.381 | 5.381 | 15,469 | -0.01(-0.26%) |
Apr 18, 2011 | 5.473 | 5.473 | 5.381 | 5.395 | 10,903 | -0.04(-0.71%) |
Apr 15, 2011 | 5.438 | 5.452 | 5.389 | 5.433 | 2,461 | -0.00(-0.08%) |
Apr 14, 2011 | 5.509 | 5.509 | 5.345 | 5.438 | 15,686 | -0.05(-0.91%) |
Apr 13, 2011 | 5.537 | 5.537 | 5.435 | 5.487 | 13,630 | -0.01(-0.13%) |
Apr 12, 2011 | 5.502 | 5.551 | 5.431 | 5.495 | 26,540 | -0.03(-0.51%) |
Apr 11, 2011 | 5.509 | 5.580 | 5.509 | 5.523 | 17,910 | -0.01(-0.26%) |
Apr 08, 2011 | 5.566 | 5.566 | 5.516 | 5.537 | 10,776 | -0.04(-0.75%) |
Apr 07, 2011 | 5.537 | 5.580 | 5.523 | 5.579 | 57,488 | +0.04(+0.76%) |
Apr 06, 2011 | 5.544 | 5.580 | 5.509 | 5.537 | 54,726 | +0.00(+0.00%) |
Apr 05, 2011 | 5.566 | 5.566 | 5.452 | 5.537 | 152,751 | -0.01(-0.26%) |
Apr 04, 2011 | 5.523 | 5.580 | 5.510 | 5.551 | 6,896 | +0.01(+0.26%) |
Apr 01, 2011 | 5.537 | 5.573 | 5.487 | 5.537 | 10,832 | -0.04(-0.64%) |
Mar 31, 2011 | 5.423 | 5.573 | 5.388 | 5.573 | 26,498 | +0.12(+2.22%) |
Mar 30, 2011 | 5.544 | 5.743 | 5.416 | 5.452 | 392,195 | -0.09(-1.67%) |
Mar 29, 2011 | 5.551 | 5.580 | 5.495 | 5.544 | 37,568 | -0.04(-0.64%) |
Mar 28, 2011 | 5.544 | 5.580 | 5.544 | 5.580 | 9,978 | +0.00(+0.00%) |
Mar 25, 2011 | 5.615 | 5.615 | 5.559 | 5.580 | 13,687 | -0.01(-0.13%) |
Mar 24, 2011 | 5.537 | 5.615 | 5.537 | 5.587 | 12,052 | -0.02(-0.38%) |
Mar 23, 2011 | 5.615 | 5.630 | 5.551 | 5.608 | 27,563 | -0.01(-0.13%) |
Mar 22, 2011 | 5.580 | 5.630 | 5.573 | 5.615 | 53,336 | +0.09(+1.54%) |
Mar 21, 2011 | 5.459 | 5.530 | 5.338 | 5.530 | 146,715 | +0.09(+1.70%) |
Mar 18, 2011 | 5.423 | 5.466 | 5.402 | 5.438 | 25,818 | +0.00(+0.00%) |
Mar 17, 2011 | 5.395 | 5.445 | 5.395 | 5.438 | 40,230 | +0.01(+0.13%) |
Mar 16, 2011 | 5.423 | 5.459 | 5.367 | 5.431 | 59,806 | +0.00(+0.00%) |
Mar 15, 2011 | 5.331 | 5.495 | 5.224 | 5.431 | 140,561 | +0.23(+4.51%) |
Mar 14, 2011 | 5.189 | 5.196 | 5.153 | 5.196 | 9,245 | +0.01(+0.14%) |
Mar 11, 2011 | 5.217 | 5.253 | 5.189 | 5.189 | 10,551 | -0.00(-0.00%) |
Mar 10, 2011 | 5.210 | 5.224 | 5.175 | 5.189 | 7,737 | -0.04(-0.68%) |
Mar 09, 2011 | 5.153 | 5.224 | 5.153 | 5.224 | 25,714 | +0.07(+1.38%) |
Mar 08, 2011 | 5.182 | 5.182 | 5.082 | 5.153 | 12,014 | +0.00(+0.00%) |
Mar 07, 2011 | 5.153 | 5.189 | 5.096 | 5.153 | 20,357 | +0.01(+0.14%) |
Mar 04, 2011 | 5.224 | 5.224 | 5.146 | 5.146 | 18,148 | -0.09(-1.76%) |
Mar 03, 2011 | 5.274 | 5.337 | 5.239 | 5.239 | 10,129 | -0.02(-0.41%) |
Mar 02, 2011 | 5.267 | 5.395 | 5.253 | 5.260 | 5,627 | +0.00(+0.00%) |
Mar 01, 2011 | 5.395 | 5.395 | 5.224 | 5.260 | 16,378 | -0.10(-1.86%) |
Feb 28, 2011 | 5.331 | 5.395 | 5.303 | 5.359 | 49,414 | +0.01(+0.27%) |
Feb 25, 2011 | 5.331 | 5.374 | 5.296 | 5.345 | 9,912 | +0.01(+0.27%) |
Feb 24, 2011 | 5.388 | 5.395 | 5.296 | 5.331 | 25,827 | -0.04(-0.66%) |
Feb 23, 2011 | 5.352 | 5.367 | 5.253 | 5.367 | 45,356 | +0.04(+0.67%) |
Feb 22, 2011 | 5.331 | 5.331 | 5.288 | 5.331 | 49,795 | +0.04(+0.81%) |
Feb 18, 2011 | 5.367 | 5.367 | 5.260 | 5.288 | 28,236 | -0.04(-0.80%) |
Feb 17, 2011 | 5.359 | 5.367 | 5.331 | 5.331 | 7,456 | +0.01(+0.27%) |
Feb 16, 2011 | 5.402 | 5.409 | 5.317 | 5.317 | 42,346 | -0.01(-0.27%) |
Feb 15, 2011 | 5.402 | 5.402 | 5.310 | 5.331 | 27,363 | -0.04(-0.66%) |
Feb 14, 2011 | 5.267 | 5.416 | 5.267 | 5.367 | 39,358 | +0.11(+2.03%) |
Feb 11, 2011 | 5.260 | 5.260 | 5.239 | 5.260 | 24,268 | +0.00(+0.00%) |
Feb 10, 2011 | 5.224 | 5.274 | 5.089 | 5.260 | 17,634 | +0.01(+0.14%) |
Feb 09, 2011 | 5.168 | 5.253 | 5.168 | 5.253 | 25,604 | +0.06(+1.09%) |
Feb 08, 2011 | 5.146 | 5.210 | 5.082 | 5.196 | 37,222 | +0.01(+0.27%) |
Feb 07, 2011 | 5.189 | 5.217 | 5.182 | 5.182 | 37,382 | +0.01(+0.27%) |
Feb 04, 2011 | 5.168 | 5.224 | 5.153 | 5.168 | 16,009 | +0.00(+0.00%) |
Feb 03, 2011 | 5.196 | 5.253 | 5.146 | 5.168 | 31,834 | -0.06(-1.09%) |
Feb 02, 2011 | 5.296 | 5.296 | 5.217 | 5.224 | 42,014 | -0.06(-1.21%) |
Feb 01, 2011 | 5.104 | 5.296 | 5.104 | 5.288 | 62,769 | +0.17(+3.24%) |
Jan 31, 2011 | 4.983 | 5.153 | 4.983 | 5.122 | 9,915 | +0.14(+2.80%) |
Jan 28, 2011 | 5.168 | 5.168 | 4.969 | 4.983 | 20,071 | -0.17(-3.31%) |
Jan 27, 2011 | 5.111 | 5.153 | 5.104 | 5.153 | 15,032 | +0.00(+0.00%) |
Jan 26, 2011 | 5.182 | 5.239 | 5.118 | 5.153 | 42,961 | -0.01(-0.14%) |
Jan 25, 2011 | 5.203 | 5.203 | 5.104 | 5.160 | 30,040 | +0.08(+1.54%) |
Jan 24, 2011 | 5.224 | 5.232 | 5.047 | 5.082 | 13,017 | +0.04(+0.70%) |
Jan 21, 2011 | 5.018 | 5.118 | 5.004 | 5.047 | 11,367 | +0.00(+0.00%) |
Jan 20, 2011 | 4.954 | 5.047 | 4.947 | 5.047 | 29,051 | +0.05(+1.00%) |
Jan 19, 2011 | 4.869 | 5.018 | 4.812 | 4.997 | 48,793 | +0.07(+1.44%) |
Jan 18, 2011 | 4.961 | 5.047 | 4.706 | 4.926 | 17,222 | +0.02(+0.43%) |
Jan 14, 2011 | 4.969 | 5.047 | 4.855 | 4.905 | 61,584 | -0.07(-1.43%) |
Jan 13, 2011 | 4.890 | 5.040 | 4.890 | 4.976 | 54,971 | +0.06(+1.30%) |
Jan 12, 2011 | 4.869 | 4.976 | 4.869 | 4.912 | 54,266 | +0.04(+0.88%) |
Jan 11, 2011 | 4.905 | 4.905 | 4.848 | 4.869 | 22,186 | -0.01(-0.29%) |
Jan 10, 2011 | 4.826 | 4.926 | 4.798 | 4.883 | 25,763 | +0.04(+0.73%) |
Jan 07, 2011 | 4.905 | 4.905 | 4.833 | 4.848 | 29,251 | -0.01(-0.15%) |
Jan 06, 2011 | 4.833 | 4.969 | 4.812 | 4.855 | 75,246 | +0.06(+1.19%) |
Jan 05, 2011 | 4.684 | 4.812 | 4.684 | 4.798 | 20,340 | +0.14(+2.90%) |
Jan 04, 2011 | 4.691 | 4.748 | 4.663 | 4.663 | 84,650 | +0.01(+0.15%) |
Jan 03, 2011 | 4.620 | 4.691 | 4.606 | 4.656 | 94,520 | +0.05(+1.08%) |
Dec 31, 2010 | 4.528 | 4.620 | 4.528 | 4.606 | 51,457 | +0.09(+2.05%) |
Dec 30, 2010 | 4.478 | 4.606 | 4.478 | 4.514 | 37,283 | -0.02(-0.47%) |
Dec 29, 2010 | 4.570 | 4.570 | 4.511 | 4.535 | 8,103 | +0.06(+1.43%) |
Dec 28, 2010 | 4.507 | 4.535 | 4.407 | 4.471 | 32,586 | -0.06(-1.26%) |
Dec 27, 2010 | 4.421 | 4.613 | 4.386 | 4.528 | 17,333 | +0.10(+2.25%) |
Dec 23, 2010 | 4.450 | 4.499 | 4.428 | 4.428 | 19,617 | -0.05(-1.11%) |
Dec 22, 2010 | 4.492 | 4.514 | 4.386 | 4.478 | 69,215 | +0.01(+0.32%) |
Dec 21, 2010 | 4.464 | 4.499 | 4.400 | 4.464 | 16,460 | -0.04(-0.94%) |
Dec 20, 2010 | 4.499 | 4.549 | 4.407 | 4.506 | 62,189 | -0.03(-0.63%) |
Dec 17, 2010 | 4.544 | 4.613 | 4.450 | 4.535 | 11,807 | -0.05(-1.10%) |
Dec 16, 2010 | 4.514 | 4.613 | 4.478 | 4.585 | 29,614 | +0.00(+0.01%) |
Dec 15, 2010 | 4.478 | 4.599 | 4.414 | 4.585 | 20,807 | +0.04(+0.78%) |
Dec 14, 2010 | 4.556 | 4.641 | 4.521 | 4.549 | 49,875 | -0.00(-0.00%) |
Dec 13, 2010 | 4.670 | 4.755 | 4.528 | 4.549 | 35,070 | -0.16(-3.32%) |
Dec 10, 2010 | 4.684 | 4.762 | 4.663 | 4.706 | 14,631 | -0.02(-0.45%) |
Dec 09, 2010 | 4.713 | 4.727 | 4.677 | 4.727 | 24,230 | -0.03(-0.60%) |
Dec 08, 2010 | 4.741 | 4.784 | 4.691 | 4.755 | 10,575 | -0.01(-0.30%) |
Dec 07, 2010 | 4.798 | 4.798 | 4.684 | 4.770 | 5,091 | -0.03(-0.59%) |
Dec 06, 2010 | 4.833 | 4.869 | 4.706 | 4.798 | 31,403 | +0.01(+0.30%) |
Dec 03, 2010 | 4.777 | 4.819 | 4.691 | 4.784 | 18,711 | -0.06(-1.17%) |
Dec 02, 2010 | 4.855 | 4.905 | 4.742 | 4.841 | 8,284 | -0.06(-1.30%) |
Dec 01, 2010 | 4.976 | 4.976 | 4.819 | 4.905 | 5,792 | -0.04(-0.72%) |
Nov 30, 2010 | 4.833 | 4.976 | 4.791 | 4.940 | 54,993 | +0.11(+2.21%) |
Nov 29, 2010 | 4.812 | 4.833 | 4.755 | 4.833 | 32,072 | +0.00(+0.00%) |
Nov 26, 2010 | 4.762 | 4.833 | 4.706 | 4.833 | 16,004 | +0.00(+0.00%) |
Nov 24, 2010 | 4.734 | 4.833 | 4.833 | 4.833 | 26,519 | +0.10(+2.10%) |
Nov 23, 2010 | 4.734 | 4.734 | 4.656 | 4.734 | 16,236 | +0.00(+0.00%) |
Nov 22, 2010 | 4.784 | 4.890 | 4.563 | 4.734 | 79,816 | -0.05(-1.04%) |
Nov 19, 2010 | 4.777 | 4.798 | 4.762 | 4.784 | 15,179 | +0.00(+0.00%) |
Nov 18, 2010 | 4.706 | 4.784 | 4.706 | 4.784 | 6,693 | +0.02(+0.45%) |
Nov 17, 2010 | 4.762 | 4.791 | 4.755 | 4.762 | 6,087 | -0.09(-1.90%) |
Nov 16, 2010 | 4.784 | 4.855 | 4.762 | 4.855 | 29,183 | +0.09(+1.79%) |
Nov 15, 2010 | 4.762 | 4.798 | 4.762 | 4.770 | 17,539 | +0.04(+0.90%) |
Nov 12, 2010 | 4.691 | 4.762 | 4.691 | 4.727 | 17,100 | +0.01(+0.30%) |
Nov 11, 2010 | 4.754 | 4.755 | 4.713 | 4.713 | 25,780 | -0.02(-0.45%) |
Nov 10, 2010 | 4.727 | 4.784 | 4.691 | 4.734 | 11,800 | +0.02(+0.45%) |
Nov 09, 2010 | 4.734 | 4.762 | 4.642 | 4.713 | 5,616 | -0.06(-1.19%) |
Nov 08, 2010 | 4.713 | 4.791 | 4.670 | 4.769 | 15,075 | +0.01(+0.15%) |
Nov 05, 2010 | 4.691 | 4.826 | 4.691 | 4.762 | 54,708 | +0.01(+0.15%) |
Nov 04, 2010 | 4.762 | 4.784 | 4.706 | 4.755 | 10,077 | -0.02(-0.45%) |
Nov 03, 2010 | 4.770 | 4.777 | 4.521 | 4.777 | 8,100 | -0.03(-0.59%) |
Nov 02, 2010 | 4.720 | 4.819 | 4.713 | 4.805 | 49,857 | +0.09(+1.81%) |
Nov 01, 2010 | 4.634 | 4.784 | 4.634 | 4.720 | 32,757 | +0.09(+2.00%) |
Oct 29, 2010 | 4.578 | 4.684 | 4.578 | 4.627 | 10,310 | -0.06(-1.21%) |
Oct 28, 2010 | 4.585 | 4.691 | 4.585 | 4.684 | 9,721 | +0.00(+0.01%) |
Oct 27, 2010 | 4.727 | 4.727 | 4.606 | 4.684 | 6,049 | -0.04(-0.91%) |
Oct 25, 2010 | 4.613 | 4.734 | 4.549 | 4.727 | 9,960 | +0.00(+0.00%) |
Oct 22, 2010 | 4.642 | 4.748 | 4.599 | 4.727 | 8,159 | +0.04(+0.76%) |
Oct 21, 2010 | 4.599 | 4.691 | 4.585 | 4.691 | 14,932 | +0.11(+2.33%) |
Oct 20, 2010 | 4.578 | 4.620 | 4.563 | 4.585 | 66,552 | -0.02(-0.46%) |
Oct 19, 2010 | 4.642 | 4.642 | 4.606 | 4.606 | 1,724 | -0.05(-1.07%) |
Oct 18, 2010 | 4.627 | 4.691 | 4.627 | 4.656 | 5,486 | +0.03(+0.61%) |
Oct 15, 2010 | 4.642 | 4.649 | 4.627 | 4.627 | 17,304 | -0.05(-1.06%) |
Oct 14, 2010 | 4.684 | 4.762 | 4.620 | 4.677 | 49,616 | +0.06(+1.23%) |
Oct 13, 2010 | 4.606 | 4.620 | 4.585 | 4.620 | 8,975 | +0.03(+0.62%) |
Oct 12, 2010 | 4.556 | 4.620 | 4.556 | 4.592 | 17,906 | +0.01(+0.31%) |
Oct 11, 2010 | 4.578 | 4.578 | 4.556 | 4.578 | 17,585 | +0.00(+0.00%) |
Oct 08, 2010 | 4.464 | 4.578 | 4.443 | 4.578 | 11,395 | +0.10(+2.22%) |
Oct 07, 2010 | 4.507 | 4.507 | 4.478 | 4.478 | 41,388 | -0.06(-1.39%) |
Oct 06, 2010 | 4.549 | 4.549 | 4.493 | 4.541 | 8,159 | +0.01(+0.30%) |
Oct 05, 2010 | 4.549 | 4.592 | 4.483 | 4.528 | 20,216 | -0.04(-0.78%) |
Oct 04, 2010 | 4.606 | 4.606 | 4.450 | 4.563 | 30,551 | -0.04(-0.93%) |
Oct 01, 2010 | 4.549 | 4.684 | 4.549 | 4.606 | 31,405 | +0.06(+1.25%) |
Sep 30, 2010 | 4.485 | 4.606 | 4.478 | 4.549 | 24,776 | -0.04(-0.93%) |
Sep 29, 2010 | 4.591 | 4.592 | 4.535 | 4.592 | 8,159 | +0.03(+0.62%) |
Sep 28, 2010 | 4.542 | 4.599 | 4.478 | 4.563 | 30,632 | -0.04(-0.77%) |
Sep 27, 2010 | 4.471 | 4.599 | 4.407 | 4.599 | 53,285 | +0.16(+3.52%) |
Sep 24, 2010 | 4.428 | 4.499 | 4.400 | 4.443 | 40,736 | +0.00(+0.00%) |
Sep 23, 2010 | 4.364 | 4.542 | 4.364 | 4.443 | 29,420 | +0.04(+0.97%) |
Sep 22, 2010 | 4.407 | 4.435 | 4.357 | 4.400 | 17,276 | -0.01(-0.16%) |
Sep 21, 2010 | 4.379 | 4.585 | 4.357 | 4.407 | 93,139 | +0.03(+0.65%) |
Sep 20, 2010 | 4.421 | 4.478 | 4.379 | 4.379 | 16,844 | -0.06(-1.44%) |
Sep 17, 2010 | 4.400 | 4.471 | 4.400 | 4.443 | 13,224 | +0.00(+0.00%) |
Sep 15, 2010 | 4.435 | 4.507 | 4.428 | 4.443 | 26,237 | -0.02(-0.48%) |
Sep 14, 2010 | 4.386 | 4.478 | 4.386 | 4.464 | 55,800 | +0.06(+1.29%) |
Sep 13, 2010 | 4.407 | 4.443 | 4.379 | 4.407 | 315,868 | +0.01(+0.32%) |
Sep 10, 2010 | 4.400 | 4.478 | 4.393 | 4.393 | 95,485 | -0.01(-0.31%) |
Sep 09, 2010 | 4.364 | 4.407 | 4.357 | 4.407 | 31,624 | -0.00(-0.01%) |
Sep 08, 2010 | 4.336 | 4.407 | 4.247 | 4.407 | 388,607 | +0.06(+1.47%) |
Sep 07, 2010 | 4.315 | 4.357 | 4.258 | 4.343 | 16,512 | -0.02(-0.49%) |
Sep 03, 2010 | 4.272 | 4.379 | 4.272 | 4.364 | 36,206 | +0.08(+1.82%) |
Sep 02, 2010 | 4.116 | 4.322 | 4.059 | 4.286 | 129,545 | +0.19(+4.69%) |
Sep 01, 2010 | 4.123 | 4.123 | 3.981 | 4.094 | 41,350 | -0.04(-0.86%) |
Aug 31, 2010 | 4.066 | 4.187 | 3.945 | 4.130 | 208,667 | -0.15(-3.49%) |
Aug 30, 2010 | 4.428 | 4.464 | 4.273 | 4.279 | 42,973 | -0.12(-2.75%) |
Aug 27, 2010 | 4.379 | 4.492 | 4.322 | 4.400 | 42,512 | +0.06(+1.31%) |
Aug 26, 2010 | 4.542 | 4.542 | 4.272 | 4.343 | 19,636 | -0.11(-2.40%) |
Aug 25, 2010 | 4.322 | 4.450 | 4.251 | 4.450 | 18,075 | +0.08(+1.92%) |
Aug 24, 2010 | 4.251 | 4.414 | 4.251 | 4.366 | 18,756 | -0.06(-1.25%) |
Aug 23, 2010 | 4.443 | 4.443 | 4.236 | 4.421 | 37,931 | -0.02(-0.48%) |
Aug 20, 2010 | 4.435 | 4.549 | 4.393 | 4.443 | 26,734 | +0.01(+0.16%) |
Aug 19, 2010 | 4.492 | 4.535 | 4.414 | 4.435 | 25,527 | -0.08(-1.73%) |
Aug 18, 2010 | 4.414 | 4.578 | 4.414 | 4.514 | 72,192 | +0.07(+1.60%) |
Aug 17, 2010 | 4.400 | 4.475 | 4.400 | 4.443 | 57,913 | +0.04(+0.81%) |
Aug 16, 2010 | 4.300 | 4.421 | 4.300 | 4.407 | 50,415 | +0.15(+3.50%) |
Aug 13, 2010 | 4.336 | 4.364 | 4.258 | 4.258 | 178,141 | -0.08(-1.80%) |
Aug 12, 2010 | 4.307 | 4.371 | 4.123 | 4.336 | 84,564 | +0.09(+2.01%) |
Aug 11, 2010 | 4.244 | 4.279 | 4.229 | 4.251 | 45,212 | -0.01(-0.17%) |
Aug 10, 2010 | 4.123 | 4.279 | 4.123 | 4.258 | 75,998 | +0.20(+4.90%) |
Aug 09, 2010 | 4.229 | 4.272 | 4.059 | 4.059 | 63,404 | -0.17(-4.03%) |
Aug 06, 2010 | 4.180 | 4.286 | 4.165 | 4.229 | 44,737 | +0.06(+1.36%) |
Aug 05, 2010 | 4.194 | 4.251 | 4.165 | 4.172 | 30,459 | -0.02(-0.51%) |
Aug 04, 2010 | 4.236 | 4.265 | 4.172 | 4.194 | 27,152 | -0.06(-1.34%) |
Aug 03, 2010 | 4.229 | 4.293 | 4.123 | 4.251 | 24,815 | -0.02(-0.50%) |
Aug 02, 2010 | 4.158 | 4.272 | 4.123 | 4.272 | 70,923 | +0.13(+3.09%) |
Jul 30, 2010 | 4.137 | 4.165 | 4.087 | 4.144 | 22,398 | +0.03(+0.69%) |
Jul 29, 2010 | 4.101 | 4.144 | 4.087 | 4.116 | 33,832 | -0.01(-0.17%) |
Jul 28, 2010 | 4.080 | 4.165 | 4.052 | 4.123 | 35,766 | +0.04(+0.87%) |
Jul 27, 2010 | 4.208 | 4.208 | 4.087 | 4.087 | 12,802 | -0.12(-2.87%) |
Jul 26, 2010 | 4.158 | 4.222 | 4.073 | 4.208 | 32,565 | +0.01(+0.34%) |
Jul 23, 2010 | 4.215 | 4.258 | 4.158 | 4.194 | 6,491 | -0.01(-0.34%) |
Jul 22, 2010 | 4.137 | 4.222 | 3.902 | 4.208 | 51,358 | +0.09(+2.25%) |
Jul 21, 2010 | 4.108 | 4.158 | 4.101 | 4.116 | 65,541 | +0.00(+0.00%) |
Jul 20, 2010 | 4.023 | 4.116 | 4.016 | 4.116 | 27,180 | +0.09(+2.30%) |
Jul 19, 2010 | 4.066 | 4.116 | 4.023 | 4.023 | 28,100 | -0.09(-2.25%) |
Jul 16, 2010 | 4.024 | 4.116 | 4.023 | 4.116 | 14,199 | +0.07(+1.76%) |
Jul 15, 2010 | 4.030 | 4.101 | 3.981 | 4.044 | 17,726 | -0.01(-0.35%) |
Jul 14, 2010 | 4.087 | 4.151 | 4.023 | 4.059 | 29,915 | +0.02(+0.53%) |
Jul 13, 2010 | 4.023 | 4.130 | 4.016 | 4.037 | 18,028 | -0.09(-2.07%) |
Jul 12, 2010 | 4.037 | 4.165 | 3.966 | 4.123 | 20,234 | +0.02(+0.52%) |
Jul 09, 2010 | 4.044 | 4.187 | 4.044 | 4.101 | 7,343 | +0.02(+0.52%) |
Jul 08, 2010 | 4.052 | 4.080 | 3.981 | 4.080 | 19,836 | +0.04(+1.06%) |
Jul 07, 2010 | 3.981 | 4.037 | 3.917 | 4.037 | 18,697 | +0.06(+1.43%) |
Jul 06, 2010 | 3.988 | 4.080 | 3.945 | 3.981 | 30,708 | -0.08(-1.93%) |
Jul 02, 2010 | 4.123 | 4.123 | 3.981 | 4.059 | 60,722 | -0.06(-1.55%) |
Jul 01, 2010 | 4.037 | 4.165 | 4.023 | 4.123 | 17,233 | -0.03(-0.68%) |
Jun 30, 2010 | 4.023 | 4.187 | 4.016 | 4.151 | 43,226 | +0.13(+3.18%) |
Jun 29, 2010 | 4.028 | 4.087 | 4.016 | 4.023 | 32,833 | +0.02(+0.53%) |
Jun 25, 2010 | 4.137 | 4.137 | 4.002 | 4.002 | 28,196 | -0.14(-3.26%) |
Jun 24, 2010 | 4.141 | 4.158 | 4.130 | 4.137 | 20,188 | -0.04(-0.85%) |
Jun 23, 2010 | 4.165 | 4.229 | 4.158 | 4.172 | 20,068 | +0.03(+0.69%) |
Jun 22, 2010 | 4.116 | 4.180 | 4.037 | 4.144 | 35,030 | +0.06(+1.57%) |
Jun 21, 2010 | 4.059 | 4.187 | 4.044 | 4.080 | 59,805 | +0.02(+0.53%) |
Jun 18, 2010 | 4.059 | 4.117 | 4.059 | 4.059 | 10,410 | -0.05(-1.21%) |
Jun 17, 2010 | 4.108 | 4.180 | 4.059 | 4.108 | 8,441 | -0.01(-0.34%) |
Jun 16, 2010 | 4.084 | 4.201 | 4.084 | 4.123 | 4,290 | -0.05(-1.28%) |
Jun 15, 2010 | 4.180 | 4.194 | 4.158 | 4.176 | 35,734 | +0.01(+0.26%) |
Jun 14, 2010 | 4.158 | 4.194 | 4.116 | 4.165 | 59,594 | +0.07(+1.74%) |
Jun 11, 2010 | 4.116 | 4.126 | 4.087 | 4.094 | 12,148 | -0.01(-0.35%) |
Jun 10, 2010 | 4.165 | 4.165 | 4.044 | 4.108 | 38,688 | -0.03(-0.69%) |
Jun 09, 2010 | 4.066 | 4.180 | 4.066 | 4.137 | 18,570 | +0.01(+0.34%) |
Jun 08, 2010 | 4.059 | 4.201 | 3.956 | 4.123 | 34,220 | +0.06(+1.40%) |
Jun 07, 2010 | 4.080 | 4.101 | 4.030 | 4.066 | 16,572 | +0.01(+0.18%) |
Jun 04, 2010 | 4.080 | 4.137 | 4.052 | 4.059 | 26,378 | -0.09(-2.06%) |
Jun 03, 2010 | 4.116 | 4.144 | 4.087 | 4.144 | 51,545 | +0.01(+0.17%) |
Jun 02, 2010 | 4.158 | 4.158 | 4.137 | 4.137 | 28,875 | -0.01(-0.34%) |
Jun 01, 2010 | 4.144 | 4.215 | 4.087 | 4.151 | 35,628 | -0.03(-0.68%) |
May 28, 2010 | 4.180 | 4.187 | 4.123 | 4.180 | 19,290 | +0.00(+0.00%) |
May 27, 2010 | 4.229 | 4.229 | 4.087 | 4.180 | 86,819 | +0.01(+0.17%) |
May 26, 2010 | 4.208 | 4.265 | 4.087 | 4.172 | 65,102 | -0.04(-1.01%) |
May 25, 2010 | 4.108 | 4.215 | 3.995 | 4.215 | 91,557 | +0.09(+2.07%) |
May 24, 2010 | 4.158 | 4.215 | 4.101 | 4.130 | 82,925 | +0.05(+1.22%) |
May 21, 2010 | 3.966 | 4.265 | 3.959 | 4.080 | 37,844 | +0.08(+1.95%) |
May 20, 2010 | 3.981 | 4.108 | 3.931 | 4.002 | 121,384 | -0.18(-4.41%) |
May 19, 2010 | 4.059 | 4.187 | 4.052 | 4.187 | 52,769 | -0.01(-0.34%) |
May 18, 2010 | 4.229 | 4.265 | 4.201 | 4.201 | 29,262 | +0.00(+0.00%) |
May 17, 2010 | 4.130 | 4.300 | 4.023 | 4.201 | 163,738 | +0.07(+1.72%) |
May 14, 2010 | 4.092 | 4.194 | 4.023 | 4.130 | 37,301 | -0.05(-1.19%) |
May 13, 2010 | 4.123 | 4.194 | 4.123 | 4.180 | 49,619 | +0.09(+2.12%) |
May 12, 2010 | 4.116 | 4.151 | 4.087 | 4.093 | 35,804 | +0.03(+0.66%) |
May 11, 2010 | 4.094 | 4.101 | 3.924 | 4.066 | 72,776 | +0.09(+2.14%) |
May 10, 2010 | 4.037 | 4.066 | 3.924 | 3.981 | 72,765 | +0.13(+3.32%) |
May 07, 2010 | 3.945 | 4.016 | 3.846 | 3.853 | 53,554 | -0.06(-1.45%) |
May 06, 2010 | 4.101 | 4.101 | 3.696 | 3.909 | 146,421 | -0.23(-5.50%) |
May 05, 2010 | 4.151 | 4.215 | 4.030 | 4.137 | 104,036 | +0.00(+0.00%) |
May 04, 2010 | 4.236 | 4.286 | 4.087 | 4.137 | 126,328 | -0.15(-3.48%) |