Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.411 | 5.411 | 5.307 | 5.307 | 10,608 | -0.08(-1.45%) |
May 23, 2011 | 5.402 | 5.407 | 5.324 | 5.385 | 16,119 | +0.07(+1.30%) |
May 20, 2011 | 5.307 | 5.339 | 5.307 | 5.316 | 3,250 | -0.03(-0.49%) |
May 19, 2011 | 5.186 | 5.342 | 5.186 | 5.342 | 34,181 | +0.19(+3.70%) |
May 18, 2011 | 5.116 | 5.168 | 5.059 | 5.151 | 15,503 | +0.06(+1.19%) |
May 17, 2011 | 5.082 | 5.168 | 5.082 | 5.090 | 17,950 | -0.06(-1.18%) |
May 16, 2011 | 5.186 | 5.193 | 5.090 | 5.151 | 14,524 | -0.04(-0.68%) |
May 13, 2011 | 5.342 | 5.350 | 5.177 | 5.187 | 34,105 | -0.13(-2.51%) |
May 12, 2011 | 5.277 | 5.329 | 5.277 | 5.320 | 5,267 | +0.04(+0.82%) |
May 11, 2011 | 5.415 | 5.415 | 5.208 | 5.277 | 12,002 | -0.13(-2.39%) |
May 10, 2011 | 5.570 | 5.570 | 4.958 | 5.406 | 63,672 | -0.16(-2.79%) |
May 09, 2011 | 5.544 | 5.630 | 5.260 | 5.561 | 46,186 | +0.07(+1.26%) |
May 06, 2011 | 5.510 | 5.553 | 4.958 | 5.492 | 49,546 | +0.23(+4.43%) |
May 05, 2011 | 5.604 | 5.665 | 5.113 | 5.260 | 78,040 | -0.35(-6.30%) |
May 04, 2011 | 5.527 | 5.613 | 5.527 | 5.613 | 52,478 | +0.14(+2.52%) |
May 03, 2011 | 5.587 | 5.596 | 5.432 | 5.475 | 15,750 | -0.06(-1.09%) |
May 02, 2011 | 5.579 | 5.579 | 5.535 | 5.535 | 19,557 | +0.02(+0.31%) |
Apr 29, 2011 | 5.518 | 5.570 | 5.475 | 5.518 | 15,570 | +0.03(+0.47%) |
Apr 28, 2011 | 5.329 | 5.492 | 5.303 | 5.492 | 65,865 | +0.19(+3.58%) |
Apr 27, 2011 | 5.294 | 5.303 | 5.272 | 5.303 | 1,623 | +0.06(+1.15%) |
Apr 26, 2011 | 5.268 | 5.329 | 5.242 | 5.242 | 43,445 | +0.02(+0.33%) |
Apr 25, 2011 | 5.285 | 5.285 | 5.225 | 5.225 | 16,094 | -0.04(-0.82%) |
Apr 21, 2011 | 5.251 | 5.285 | 5.216 | 5.268 | 14,030 | +0.09(+1.66%) |
Apr 20, 2011 | 5.087 | 5.234 | 5.087 | 5.182 | 20,985 | +0.06(+1.18%) |
Apr 19, 2011 | 5.122 | 5.173 | 5.104 | 5.122 | 34,235 | -0.03(-0.50%) |
Apr 18, 2011 | 5.182 | 5.182 | 5.106 | 5.147 | 9,176 | +0.00(+0.00%) |
Apr 15, 2011 | 5.027 | 5.208 | 4.984 | 5.147 | 51,616 | +0.19(+3.83%) |
Apr 14, 2011 | 5.070 | 5.070 | 4.958 | 4.958 | 16,474 | -0.15(-2.87%) |
Apr 13, 2011 | 5.104 | 5.104 | 5.070 | 5.104 | 5,638 | +0.06(+1.20%) |
Apr 12, 2011 | 5.096 | 5.139 | 5.027 | 5.044 | 28,018 | -0.01(-0.17%) |
Apr 11, 2011 | 4.966 | 5.294 | 4.966 | 5.053 | 69,232 | +0.09(+1.74%) |
Apr 08, 2011 | 5.010 | 5.044 | 4.966 | 4.966 | 10,992 | +0.01(+0.17%) |
Apr 07, 2011 | 5.061 | 5.061 | 4.958 | 4.958 | 18,313 | -0.08(-1.54%) |
Apr 06, 2011 | 4.837 | 5.121 | 4.785 | 5.035 | 78,700 | +0.31(+6.57%) |
Apr 05, 2011 | 4.725 | 4.760 | 4.708 | 4.725 | 15,582 | -0.05(-1.08%) |
Apr 04, 2011 | 4.742 | 4.828 | 4.742 | 4.777 | 31,923 | +0.06(+1.28%) |
Apr 01, 2011 | 4.751 | 4.768 | 4.665 | 4.716 | 17,714 | -0.03(-0.73%) |
Mar 31, 2011 | 4.647 | 4.820 | 4.639 | 4.751 | 18,905 | +0.11(+2.42%) |
Mar 30, 2011 | 4.699 | 4.751 | 4.587 | 4.639 | 24,595 | -0.06(-1.28%) |
Mar 29, 2011 | 4.604 | 4.699 | 4.587 | 4.699 | 16,709 | +0.03(+0.55%) |
Mar 28, 2011 | 4.785 | 4.785 | 4.656 | 4.673 | 49,230 | -0.13(-2.69%) |
Mar 25, 2011 | 4.811 | 4.853 | 4.777 | 4.803 | 15,139 | +0.03(+0.61%) |
Mar 24, 2011 | 4.656 | 4.863 | 4.656 | 4.773 | 16,861 | +0.12(+2.52%) |
Mar 23, 2011 | 4.630 | 4.682 | 4.622 | 4.656 | 8,566 | +0.03(+0.75%) |
Mar 22, 2011 | 4.734 | 4.768 | 4.596 | 4.622 | 23,996 | -0.11(-2.37%) |
Mar 21, 2011 | 4.871 | 4.872 | 4.716 | 4.734 | 32,613 | -0.03(-0.54%) |
Mar 18, 2011 | 4.742 | 4.759 | 4.596 | 4.759 | 43,407 | +0.02(+0.36%) |
Mar 17, 2011 | 4.992 | 4.992 | 4.742 | 4.742 | 55,852 | -0.15(-3.00%) |
Mar 16, 2011 | 4.958 | 4.966 | 4.872 | 4.889 | 16,972 | -0.08(-1.56%) |
Mar 15, 2011 | 4.958 | 4.984 | 4.915 | 4.966 | 21,322 | -0.02(-0.35%) |
Mar 14, 2011 | 4.958 | 5.078 | 4.837 | 4.984 | 57,137 | +0.15(+3.03%) |
Mar 11, 2011 | 4.984 | 4.984 | 4.759 | 4.837 | 17,321 | -0.11(-2.26%) |
Mar 10, 2011 | 5.070 | 5.070 | 4.880 | 4.949 | 15,692 | -0.08(-1.54%) |
Mar 09, 2011 | 5.061 | 5.061 | 4.984 | 5.027 | 11,122 | +0.05(+1.04%) |
Mar 08, 2011 | 4.932 | 5.010 | 4.932 | 4.975 | 3,827 | +0.03(+0.70%) |
Mar 07, 2011 | 5.070 | 5.070 | 4.941 | 4.941 | 23,825 | -0.10(-2.05%) |
Mar 04, 2011 | 4.992 | 5.104 | 4.811 | 5.044 | 32,020 | +0.01(+0.17%) |
Mar 03, 2011 | 4.889 | 5.096 | 4.889 | 5.035 | 24,341 | +0.16(+3.18%) |
Mar 02, 2011 | 4.975 | 5.070 | 4.880 | 4.880 | 12,133 | -0.09(-1.74%) |
Mar 01, 2011 | 4.854 | 5.156 | 4.837 | 4.966 | 36,876 | +0.05(+1.05%) |
Feb 28, 2011 | 4.906 | 5.027 | 4.759 | 4.915 | 52,972 | +0.04(+0.89%) |
Feb 25, 2011 | 4.751 | 4.872 | 4.553 | 4.872 | 56,143 | +0.28(+6.00%) |
Feb 24, 2011 | 4.777 | 4.777 | 4.544 | 4.596 | 18,112 | +0.06(+1.33%) |
Feb 23, 2011 | 4.742 | 4.820 | 4.406 | 4.535 | 74,970 | -0.22(-4.54%) |
Feb 22, 2011 | 4.759 | 4.846 | 4.742 | 4.751 | 47,381 | -0.03(-0.54%) |
Feb 18, 2011 | 4.958 | 5.035 | 4.768 | 4.777 | 50,981 | -0.19(-3.82%) |
Feb 17, 2011 | 4.906 | 5.061 | 4.897 | 4.966 | 50,906 | +0.09(+1.95%) |
Feb 16, 2011 | 4.828 | 5.035 | 4.828 | 4.872 | 28,484 | +0.05(+1.08%) |
Feb 15, 2011 | 4.906 | 5.096 | 4.785 | 4.820 | 39,705 | -0.06(-1.24%) |
Feb 14, 2011 | 4.846 | 4.992 | 4.846 | 4.880 | 55,069 | +0.03(+0.53%) |
Feb 11, 2011 | 4.854 | 4.915 | 4.794 | 4.854 | 20,637 | +0.04(+0.90%) |
Feb 10, 2011 | 4.518 | 4.837 | 4.509 | 4.811 | 71,974 | +0.33(+7.31%) |
Feb 09, 2011 | 4.415 | 4.656 | 4.415 | 4.484 | 18,683 | +0.08(+1.76%) |
Feb 08, 2011 | 4.561 | 4.561 | 4.406 | 4.406 | 20,370 | -0.11(-2.48%) |
Feb 07, 2011 | 4.518 | 4.553 | 4.484 | 4.518 | 18,683 | +0.03(+0.77%) |
Feb 04, 2011 | 4.492 | 4.492 | 4.415 | 4.484 | 8,263 | -0.03(-0.57%) |
Feb 03, 2011 | 4.544 | 4.561 | 4.449 | 4.509 | 14,041 | -0.01(-0.19%) |
Feb 02, 2011 | 4.449 | 4.518 | 4.423 | 4.518 | 36,923 | +0.07(+1.55%) |
Feb 01, 2011 | 4.458 | 4.475 | 4.406 | 4.449 | 29,208 | +0.05(+1.18%) |
Jan 31, 2011 | 4.371 | 4.466 | 4.337 | 4.397 | 43,909 | +0.07(+1.59%) |
Jan 28, 2011 | 4.294 | 4.346 | 4.294 | 4.328 | 30,438 | +0.05(+1.21%) |
Jan 27, 2011 | 4.311 | 4.346 | 4.277 | 4.277 | 14,750 | -0.02(-0.40%) |
Jan 26, 2011 | 4.337 | 4.346 | 4.294 | 4.294 | 7,728 | -0.01(-0.20%) |
Jan 25, 2011 | 4.294 | 4.337 | 4.268 | 4.302 | 32,498 | +0.01(+0.20%) |
Jan 24, 2011 | 4.302 | 4.346 | 4.251 | 4.294 | 27,129 | +0.04(+0.94%) |
Jan 21, 2011 | 4.268 | 4.294 | 4.251 | 4.254 | 16,920 | +0.00(+0.07%) |
Jan 20, 2011 | 4.268 | 4.268 | 4.225 | 4.251 | 7,473 | +0.02(+0.41%) |
Jan 19, 2011 | 4.225 | 4.277 | 4.225 | 4.234 | 11,393 | -0.09(-2.07%) |
Jan 18, 2011 | 4.380 | 4.380 | 4.294 | 4.323 | 24,751 | +0.06(+1.49%) |
Jan 14, 2011 | 4.208 | 4.259 | 4.208 | 4.259 | 17,429 | +0.05(+1.23%) |
Jan 13, 2011 | 4.208 | 4.216 | 4.147 | 4.208 | 5,273 | -0.01(-0.20%) |
Jan 12, 2011 | 4.182 | 4.216 | 4.096 | 4.216 | 7,422 | +0.05(+1.24%) |
Jan 11, 2011 | 4.216 | 4.244 | 4.147 | 4.165 | 15,298 | -0.05(-1.23%) |
Jan 10, 2011 | 4.294 | 4.294 | 4.199 | 4.216 | 13,811 | +0.03(+0.82%) |
Jan 07, 2011 | 4.234 | 4.242 | 4.182 | 4.182 | 20,221 | -0.04(-1.02%) |
Jan 06, 2011 | 4.259 | 4.268 | 4.225 | 4.225 | 18,066 | -0.08(-1.80%) |
Jan 05, 2011 | 4.354 | 4.432 | 4.251 | 4.302 | 22,805 | -0.10(-2.35%) |
Jan 04, 2011 | 4.225 | 4.423 | 4.208 | 4.406 | 71,102 | +0.24(+5.80%) |
Jan 03, 2011 | 4.225 | 4.225 | 3.983 | 4.165 | 81,621 | -0.02(-0.41%) |
Dec 31, 2010 | 4.173 | 4.182 | 4.009 | 4.182 | 65,655 | -0.02(-0.41%) |
Dec 30, 2010 | 4.173 | 4.224 | 4.139 | 4.199 | 6,171 | +0.06(+1.46%) |
Dec 29, 2010 | 4.225 | 4.231 | 4.121 | 4.139 | 15,375 | -0.08(-1.84%) |
Dec 28, 2010 | 4.242 | 4.302 | 4.208 | 4.216 | 12,003 | -0.03(-0.81%) |
Dec 27, 2010 | 4.251 | 4.259 | 4.156 | 4.251 | 12,721 | +0.00(+0.00%) |
Dec 23, 2010 | 4.294 | 4.294 | 4.242 | 4.251 | 4,464 | -0.01(-0.20%) |
Dec 22, 2010 | 4.268 | 4.302 | 4.242 | 4.259 | 20,396 | +0.04(+1.02%) |
Dec 21, 2010 | 4.130 | 4.225 | 4.096 | 4.216 | 21,107 | +0.04(+1.03%) |
Dec 20, 2010 | 4.173 | 4.251 | 4.139 | 4.173 | 34,674 | +0.09(+2.11%) |
Dec 17, 2010 | 4.104 | 4.173 | 4.052 | 4.087 | 19,252 | +0.02(+0.42%) |
Dec 16, 2010 | 4.139 | 4.139 | 4.052 | 4.070 | 28,674 | +0.02(+0.43%) |
Dec 15, 2010 | 4.113 | 4.113 | 4.027 | 4.052 | 4,813 | -0.05(-1.26%) |
Dec 14, 2010 | 4.070 | 4.104 | 4.009 | 4.104 | 43,437 | +0.02(+0.42%) |
Dec 13, 2010 | 4.113 | 4.113 | 4.052 | 4.087 | 14,898 | +0.03(+0.85%) |
Dec 10, 2010 | 4.061 | 4.165 | 4.035 | 4.052 | 52,365 | -0.01(-0.21%) |
Dec 09, 2010 | 4.052 | 4.087 | 4.035 | 4.061 | 11,266 | +0.01(+0.21%) |
Dec 08, 2010 | 4.061 | 4.096 | 4.009 | 4.052 | 42,354 | -0.03(-0.84%) |
Dec 07, 2010 | 4.139 | 4.165 | 4.070 | 4.087 | 32,125 | -0.08(-1.86%) |
Dec 06, 2010 | 4.190 | 4.199 | 4.070 | 4.164 | 20,730 | +0.03(+0.62%) |
Dec 03, 2010 | 4.139 | 4.139 | 4.061 | 4.139 | 28,653 | +0.01(+0.21%) |
Dec 02, 2010 | 4.044 | 4.139 | 3.940 | 4.130 | 45,090 | +0.10(+2.57%) |
Dec 01, 2010 | 4.061 | 4.087 | 3.949 | 4.027 | 208,346 | -0.03(-0.64%) |
Nov 30, 2010 | 4.087 | 4.130 | 4.001 | 4.052 | 18,274 | -0.03(-0.84%) |
Nov 29, 2010 | 4.147 | 4.147 | 3.880 | 4.087 | 65,372 | -0.06(-1.46%) |
Nov 26, 2010 | 4.311 | 4.311 | 4.052 | 4.147 | 44,011 | -0.11(-2.63%) |
Nov 24, 2010 | 4.259 | 4.259 | 4.259 | 4.259 | 12,760 | -0.02(-0.40%) |
Nov 23, 2010 | 4.346 | 4.346 | 4.182 | 4.277 | 33,434 | -0.12(-2.75%) |
Nov 22, 2010 | 4.415 | 4.501 | 4.371 | 4.397 | 20,307 | +0.03(+0.59%) |
Nov 19, 2010 | 4.449 | 4.449 | 4.320 | 4.371 | 64,223 | -0.06(-1.36%) |
Nov 18, 2010 | 4.527 | 4.544 | 4.380 | 4.432 | 15,723 | +0.01(+0.19%) |
Nov 17, 2010 | 4.389 | 4.432 | 4.389 | 4.423 | 2,652 | +0.01(+0.20%) |
Nov 16, 2010 | 4.466 | 4.518 | 4.354 | 4.415 | 38,811 | -0.04(-0.97%) |
Nov 15, 2010 | 4.423 | 4.475 | 4.406 | 4.458 | 17,149 | +0.07(+1.57%) |
Nov 12, 2010 | 4.328 | 4.389 | 4.294 | 4.389 | 68,077 | +0.02(+0.39%) |
Nov 11, 2010 | 4.397 | 4.432 | 4.294 | 4.371 | 26,744 | -0.03(-0.59%) |
Nov 10, 2010 | 4.397 | 4.397 | 4.311 | 4.397 | 24,744 | +0.02(+0.39%) |
Nov 09, 2010 | 4.518 | 4.544 | 4.380 | 4.380 | 22,375 | -0.15(-3.24%) |
Nov 08, 2010 | 4.544 | 4.578 | 4.501 | 4.527 | 17,607 | -0.02(-0.38%) |
Nov 05, 2010 | 4.527 | 4.561 | 4.492 | 4.544 | 52,964 | +0.09(+2.13%) |
Nov 04, 2010 | 4.509 | 4.509 | 4.432 | 4.449 | 28,932 | -0.03(-0.77%) |
Nov 03, 2010 | 4.518 | 4.535 | 4.449 | 4.484 | 4,207 | +0.03(+0.58%) |
Nov 02, 2010 | 4.509 | 4.544 | 4.458 | 4.458 | 3,700 | -0.05(-1.15%) |
Nov 01, 2010 | 4.535 | 4.604 | 4.406 | 4.509 | 12,435 | -0.02(-0.38%) |
Oct 29, 2010 | 4.570 | 4.734 | 4.492 | 4.527 | 37,546 | -0.09(-1.87%) |
Oct 28, 2010 | 4.527 | 4.682 | 4.501 | 4.613 | 73,667 | +0.14(+3.24%) |
Oct 27, 2010 | 4.440 | 4.527 | 4.397 | 4.468 | 13,264 | -0.06(-1.30%) |
Oct 25, 2010 | 4.406 | 4.527 | 4.371 | 4.527 | 28,170 | +0.03(+0.77%) |
Oct 22, 2010 | 4.432 | 4.492 | 4.311 | 4.492 | 29,179 | +0.05(+1.16%) |
Oct 21, 2010 | 4.449 | 4.475 | 4.337 | 4.441 | 22,778 | -0.03(-0.77%) |
Oct 20, 2010 | 4.354 | 4.527 | 4.354 | 4.475 | 23,481 | +0.16(+3.80%) |
Oct 19, 2010 | 4.225 | 4.311 | 4.225 | 4.311 | 28,173 | +0.00(+0.00%) |
Oct 18, 2010 | 4.389 | 4.466 | 4.230 | 4.311 | 35,420 | -0.18(-4.03%) |
Oct 15, 2010 | 4.484 | 4.527 | 4.440 | 4.492 | 13,500 | -0.01(-0.19%) |
Oct 14, 2010 | 4.475 | 4.518 | 4.415 | 4.501 | 74,393 | +0.03(+0.58%) |
Oct 13, 2010 | 4.440 | 4.501 | 4.380 | 4.475 | 15,898 | +0.02(+0.39%) |
Oct 12, 2010 | 4.509 | 4.518 | 4.406 | 4.458 | 27,575 | -0.04(-0.96%) |
Oct 11, 2010 | 4.328 | 4.501 | 4.311 | 4.501 | 42,127 | +0.19(+4.40%) |
Oct 08, 2010 | 4.311 | 4.363 | 4.311 | 4.311 | 10,173 | -0.05(-1.19%) |
Oct 07, 2010 | 4.371 | 4.371 | 4.259 | 4.363 | 11,307 | -0.03(-0.59%) |
Oct 06, 2010 | 4.371 | 4.397 | 4.363 | 4.389 | 19,352 | +0.03(+0.59%) |
Oct 05, 2010 | 4.311 | 4.389 | 4.311 | 4.363 | 16,875 | +0.05(+1.20%) |
Oct 04, 2010 | 4.397 | 4.397 | 4.311 | 4.311 | 16,014 | -0.03(-0.79%) |
Oct 01, 2010 | 4.346 | 4.397 | 4.328 | 4.346 | 13,352 | +0.03(+0.60%) |
Sep 30, 2010 | 4.096 | 4.371 | 4.096 | 4.320 | 69,790 | +0.21(+5.03%) |
Sep 29, 2010 | 4.225 | 4.225 | 4.113 | 4.113 | 20,792 | -0.11(-2.65%) |
Sep 28, 2010 | 4.182 | 4.234 | 4.173 | 4.225 | 7,038 | +0.03(+0.82%) |
Sep 27, 2010 | 4.182 | 4.190 | 4.139 | 4.190 | 19,885 | +0.00(+0.00%) |
Sep 24, 2010 | 4.147 | 4.208 | 4.139 | 4.190 | 23,752 | +0.04(+1.04%) |
Sep 23, 2010 | 4.139 | 4.199 | 4.139 | 4.147 | 26,983 | -0.03(-0.62%) |
Sep 22, 2010 | 4.208 | 4.208 | 4.147 | 4.173 | 30,429 | -0.01(-0.21%) |
Sep 21, 2010 | 4.234 | 4.239 | 4.087 | 4.182 | 27,252 | -0.04(-1.02%) |
Sep 20, 2010 | 4.173 | 4.225 | 4.061 | 4.225 | 43,198 | +0.12(+2.94%) |
Sep 17, 2010 | 4.104 | 4.139 | 4.087 | 4.104 | 24,129 | +0.02(+0.42%) |
Sep 15, 2010 | 4.027 | 4.087 | 4.027 | 4.087 | 7,224 | +0.07(+1.72%) |
Sep 14, 2010 | 4.052 | 4.070 | 3.932 | 4.018 | 4,523 | -0.01(-0.21%) |
Sep 13, 2010 | 4.044 | 4.070 | 3.889 | 4.027 | 14,824 | +0.04(+1.08%) |
Sep 10, 2010 | 4.070 | 4.096 | 3.880 | 3.983 | 28,251 | -0.15(-3.55%) |
Sep 09, 2010 | 4.147 | 4.173 | 4.096 | 4.130 | 19,206 | +0.04(+1.05%) |
Sep 08, 2010 | 4.070 | 4.147 | 4.035 | 4.087 | 13,251 | +0.07(+1.71%) |
Sep 07, 2010 | 3.992 | 4.078 | 3.992 | 4.018 | 13,665 | +0.03(+0.65%) |
Sep 03, 2010 | 4.018 | 4.078 | 3.966 | 3.992 | 9,008 | +0.00(+0.00%) |
Sep 02, 2010 | 4.052 | 4.096 | 3.958 | 3.992 | 15,702 | -0.03(-0.64%) |
Sep 01, 2010 | 3.966 | 4.061 | 3.940 | 4.018 | 17,108 | +0.14(+3.56%) |
Aug 31, 2010 | 3.914 | 3.966 | 3.880 | 3.880 | 7,680 | -0.04(-1.10%) |
Aug 30, 2010 | 3.966 | 3.983 | 3.923 | 3.923 | 14,432 | -0.02(-0.44%) |
Aug 27, 2010 | 3.940 | 3.992 | 3.854 | 3.940 | 22,277 | +0.06(+1.56%) |
Aug 26, 2010 | 3.889 | 3.940 | 3.811 | 3.880 | 14,381 | +0.00(+0.00%) |
Aug 25, 2010 | 3.880 | 3.923 | 3.854 | 3.880 | 10,957 | +0.00(+0.00%) |
Aug 24, 2010 | 3.880 | 3.940 | 3.785 | 3.880 | 30,546 | +0.00(+0.00%) |
Aug 23, 2010 | 3.932 | 3.949 | 3.871 | 3.880 | 35,175 | +0.00(+0.00%) |
Aug 20, 2010 | 4.027 | 4.027 | 3.673 | 3.880 | 56,592 | -0.04(-1.10%) |
Aug 19, 2010 | 4.087 | 4.087 | 3.889 | 3.923 | 22,058 | -0.09(-2.15%) |
Aug 18, 2010 | 3.958 | 4.087 | 3.923 | 4.009 | 36,714 | +0.07(+1.75%) |
Aug 17, 2010 | 3.949 | 3.958 | 3.906 | 3.940 | 9,264 | +0.03(+0.66%) |
Aug 16, 2010 | 3.837 | 3.949 | 3.837 | 3.914 | 27,745 | +0.02(+0.53%) |
Aug 13, 2010 | 3.894 | 3.940 | 3.863 | 3.894 | 18,150 | +0.01(+0.36%) |
Aug 12, 2010 | 3.932 | 3.966 | 3.854 | 3.880 | 62,400 | +0.00(+0.00%) |
Aug 11, 2010 | 3.889 | 3.992 | 3.863 | 3.880 | 17,603 | -0.16(-3.85%) |
Aug 10, 2010 | 3.940 | 4.035 | 3.923 | 4.035 | 3,711 | +0.01(+0.21%) |
Aug 09, 2010 | 3.966 | 4.061 | 3.949 | 4.027 | 45,498 | +0.08(+1.97%) |
Aug 06, 2010 | 3.949 | 4.096 | 3.949 | 3.949 | 12,119 | -0.04(-1.08%) |
Aug 05, 2010 | 4.139 | 4.139 | 3.992 | 3.992 | 34,472 | -0.05(-1.28%) |
Aug 04, 2010 | 4.035 | 4.096 | 4.035 | 4.044 | 10,469 | +0.05(+1.30%) |
Aug 03, 2010 | 4.044 | 4.121 | 3.897 | 3.992 | 13,615 | -0.02(-0.43%) |
Aug 02, 2010 | 4.052 | 4.052 | 3.949 | 4.009 | 24,964 | -0.01(-0.21%) |
Jul 30, 2010 | 4.018 | 4.052 | 3.889 | 4.018 | 19,078 | +0.02(+0.43%) |
Jul 29, 2010 | 3.880 | 4.044 | 3.880 | 4.001 | 14,529 | +0.06(+1.53%) |
Jul 28, 2010 | 3.923 | 3.983 | 3.923 | 3.940 | 15,831 | +0.03(+0.88%) |
Jul 27, 2010 | 3.871 | 3.949 | 3.733 | 3.906 | 23,005 | -0.02(-0.44%) |
Jul 26, 2010 | 3.863 | 3.949 | 3.768 | 3.923 | 12,989 | -0.02(-0.44%) |
Jul 23, 2010 | 3.940 | 3.940 | 3.880 | 3.940 | 13,236 | -0.03(-0.65%) |
Jul 22, 2010 | 3.889 | 4.001 | 3.880 | 3.966 | 17,501 | +0.07(+1.77%) |
Jul 21, 2010 | 3.863 | 3.897 | 3.854 | 3.897 | 15,904 | +0.02(+0.44%) |
Jul 20, 2010 | 3.639 | 3.906 | 3.639 | 3.880 | 27,360 | +0.15(+3.93%) |
Jul 19, 2010 | 3.777 | 3.777 | 3.449 | 3.733 | 73,708 | -0.06(-1.59%) |
Jul 16, 2010 | 3.794 | 3.983 | 3.794 | 3.794 | 18,185 | -0.18(-4.56%) |
Jul 15, 2010 | 4.070 | 4.130 | 3.966 | 3.975 | 18,382 | -0.08(-1.91%) |
Jul 14, 2010 | 4.061 | 4.097 | 3.992 | 4.052 | 26,848 | -0.04(-1.05%) |
Jul 13, 2010 | 4.096 | 4.096 | 3.975 | 4.096 | 26,559 | +0.03(+0.64%) |
Jul 12, 2010 | 3.837 | 4.096 | 3.837 | 4.070 | 30,586 | +0.18(+4.66%) |
Jul 09, 2010 | 3.889 | 4.035 | 3.889 | 3.889 | 73,978 | -0.12(-3.01%) |
Jul 08, 2010 | 3.975 | 4.044 | 3.906 | 4.009 | 21,560 | +0.07(+1.75%) |
Jul 07, 2010 | 3.897 | 3.992 | 3.880 | 3.940 | 21,108 | +0.05(+1.33%) |
Jul 06, 2010 | 4.070 | 4.070 | 3.889 | 3.889 | 43,188 | -0.21(-5.05%) |
Jul 02, 2010 | 4.096 | 4.096 | 3.914 | 4.096 | 30,568 | +0.17(+4.40%) |
Jul 01, 2010 | 3.983 | 4.070 | 3.871 | 3.923 | 61,527 | -0.09(-2.36%) |
Jun 30, 2010 | 3.958 | 4.052 | 3.958 | 4.018 | 29,143 | +0.08(+1.97%) |
Jun 29, 2010 | 3.975 | 4.052 | 3.923 | 3.940 | 39,966 | -0.07(-1.72%) |
Jun 25, 2010 | 4.009 | 4.121 | 3.975 | 4.009 | 37,390 | +0.02(+0.43%) |
Jun 24, 2010 | 3.983 | 4.096 | 3.983 | 3.992 | 12,800 | -0.11(-2.73%) |
Jun 23, 2010 | 4.104 | 4.130 | 4.009 | 4.104 | 7,412 | +0.03(+0.63%) |
Jun 22, 2010 | 4.190 | 4.190 | 4.070 | 4.078 | 22,602 | -0.11(-2.67%) |
Jun 21, 2010 | 4.234 | 4.234 | 4.104 | 4.190 | 21,546 | +0.09(+2.10%) |
Jun 18, 2010 | 4.104 | 4.104 | 4.001 | 4.104 | 9,161 | +0.03(+0.85%) |
Jun 17, 2010 | 4.061 | 4.182 | 4.001 | 4.070 | 30,056 | -0.01(-0.21%) |
Jun 16, 2010 | 4.173 | 4.173 | 3.889 | 4.078 | 34,943 | -0.03(-0.63%) |
Jun 15, 2010 | 4.139 | 4.225 | 4.061 | 4.104 | 19,832 | -0.03(-0.63%) |
Jun 14, 2010 | 4.147 | 4.259 | 4.130 | 4.130 | 16,596 | -0.01(-0.21%) |
Jun 11, 2010 | 4.104 | 4.173 | 4.070 | 4.139 | 8,118 | +0.01(+0.21%) |
Jun 10, 2010 | 4.096 | 4.214 | 4.096 | 4.130 | 7,596 | +0.06(+1.48%) |
Jun 09, 2010 | 4.072 | 4.156 | 4.018 | 4.070 | 23,456 | +0.03(+0.85%) |
Jun 08, 2010 | 4.139 | 4.165 | 3.975 | 4.035 | 47,621 | -0.09(-2.30%) |
Jun 07, 2010 | 4.156 | 4.156 | 4.087 | 4.130 | 37,275 | -0.03(-0.83%) |
Jun 04, 2010 | 4.165 | 4.173 | 3.975 | 4.165 | 63,948 | +0.07(+1.68%) |
Jun 03, 2010 | 4.052 | 4.216 | 4.009 | 4.096 | 30,410 | +0.03(+0.64%) |
Jun 02, 2010 | 4.009 | 4.130 | 3.871 | 4.070 | 36,539 | +0.04(+1.07%) |