Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.550 | 4.604 | 4.497 | 4.550 | 209,324 | +0.01(+0.28%) |
May 23, 2011 | 4.555 | 4.582 | 4.528 | 4.538 | 144,507 | -0.07(-1.57%) |
May 20, 2011 | 4.661 | 4.661 | 4.599 | 4.610 | 252,747 | -0.09(-1.86%) |
May 19, 2011 | 4.678 | 4.746 | 4.657 | 4.697 | 219,534 | +0.04(+0.78%) |
May 18, 2011 | 4.572 | 4.661 | 4.527 | 4.661 | 209,155 | +0.09(+1.95%) |
May 17, 2011 | 4.557 | 4.589 | 4.512 | 4.572 | 113,839 | -0.02(-0.37%) |
May 16, 2011 | 4.595 | 4.618 | 4.548 | 4.589 | 183,498 | -0.04(-0.90%) |
May 13, 2011 | 4.725 | 4.725 | 4.614 | 4.630 | 118,817 | -0.09(-1.82%) |
May 12, 2011 | 4.657 | 4.735 | 4.601 | 4.716 | 110,061 | +0.04(+0.91%) |
May 11, 2011 | 4.727 | 4.748 | 4.672 | 4.674 | 175,357 | -0.06(-1.30%) |
May 10, 2011 | 4.648 | 4.735 | 4.648 | 4.735 | 90,589 | +0.10(+2.25%) |
May 09, 2011 | 4.608 | 4.640 | 4.553 | 4.631 | 165,741 | +0.01(+0.23%) |
May 06, 2011 | 4.699 | 4.699 | 4.604 | 4.621 | 430,162 | +0.02(+0.51%) |
May 05, 2011 | 4.525 | 4.656 | 4.514 | 4.597 | 301,545 | +0.10(+2.27%) |
May 04, 2011 | 4.567 | 4.597 | 4.495 | 4.495 | 378,378 | -0.07(-1.53%) |
May 03, 2011 | 4.618 | 4.635 | 4.525 | 4.565 | 115,633 | -0.08(-1.69%) |
May 02, 2011 | 4.650 | 4.778 | 4.638 | 4.644 | 162,063 | -0.10(-2.19%) |
Apr 29, 2011 | 4.767 | 4.799 | 4.729 | 4.748 | 139,585 | -0.00(-0.09%) |
Apr 28, 2011 | 4.725 | 4.776 | 4.710 | 4.752 | 555,629 | +0.02(+0.40%) |
Apr 27, 2011 | 4.742 | 4.758 | 4.697 | 4.733 | 156,110 | +0.00(+0.04%) |
Apr 26, 2011 | 4.773 | 4.807 | 4.725 | 4.731 | 149,607 | -0.02(-0.45%) |
Apr 25, 2011 | 4.763 | 4.795 | 4.695 | 4.752 | 73,240 | -0.03(-0.58%) |
Apr 21, 2011 | 4.790 | 4.824 | 4.742 | 4.780 | 123,145 | +0.02(+0.40%) |
Apr 20, 2011 | 4.884 | 4.952 | 4.735 | 4.761 | 548,598 | +0.14(+2.99%) |
Apr 19, 2011 | 4.597 | 4.642 | 4.546 | 4.623 | 148,118 | +0.06(+1.30%) |
Apr 18, 2011 | 4.567 | 4.582 | 4.497 | 4.563 | 245,192 | -0.06(-1.38%) |
Apr 15, 2011 | 4.546 | 4.633 | 4.546 | 4.627 | 159,477 | +0.07(+1.44%) |
Apr 14, 2011 | 4.563 | 4.633 | 4.529 | 4.561 | 246,106 | -0.02(-0.51%) |
Apr 13, 2011 | 4.680 | 4.680 | 4.572 | 4.584 | 155,748 | -0.07(-1.51%) |
Apr 12, 2011 | 4.746 | 4.754 | 4.655 | 4.655 | 109,087 | -0.06(-1.26%) |
Apr 11, 2011 | 4.689 | 4.733 | 4.650 | 4.714 | 127,835 | +0.02(+0.50%) |
Apr 08, 2011 | 4.878 | 4.878 | 4.621 | 4.691 | 297,674 | -0.16(-3.28%) |
Apr 07, 2011 | 4.865 | 4.903 | 4.846 | 4.850 | 147,261 | -0.02(-0.39%) |
Apr 06, 2011 | 4.763 | 4.869 | 4.733 | 4.869 | 199,940 | +0.14(+2.96%) |
Apr 05, 2011 | 4.799 | 4.820 | 4.714 | 4.729 | 220,445 | -0.09(-1.85%) |
Apr 04, 2011 | 4.865 | 4.882 | 4.801 | 4.818 | 166,438 | -0.01(-0.31%) |
Apr 01, 2011 | 4.778 | 4.914 | 4.750 | 4.833 | 340,345 | +0.10(+2.06%) |
Mar 31, 2011 | 4.597 | 4.744 | 4.597 | 4.735 | 190,211 | +0.11(+2.48%) |
Mar 30, 2011 | 4.621 | 4.635 | 4.561 | 4.621 | 101,359 | +0.11(+2.35%) |
Mar 29, 2011 | 4.478 | 4.536 | 4.442 | 4.514 | 70,390 | -0.01(-0.14%) |
Mar 28, 2011 | 4.644 | 4.644 | 4.514 | 4.521 | 132,356 | -0.10(-2.16%) |
Mar 25, 2011 | 4.601 | 4.697 | 4.572 | 4.621 | 95,058 | +0.03(+0.69%) |
Mar 24, 2011 | 4.616 | 4.625 | 4.561 | 4.589 | 124,939 | -0.05(-1.01%) |
Mar 23, 2011 | 4.553 | 4.665 | 4.500 | 4.635 | 201,805 | +0.07(+1.44%) |
Mar 22, 2011 | 4.591 | 4.591 | 4.489 | 4.570 | 158,455 | -0.01(-0.32%) |
Mar 21, 2011 | 4.546 | 4.584 | 4.459 | 4.584 | 160,165 | +0.13(+2.96%) |
Mar 18, 2011 | 4.606 | 4.618 | 4.446 | 4.453 | 533,853 | -0.12(-2.65%) |
Mar 17, 2011 | 4.582 | 4.635 | 4.542 | 4.574 | 266,126 | +0.08(+1.75%) |
Mar 16, 2011 | 4.470 | 4.534 | 4.429 | 4.495 | 314,519 | +0.01(+0.19%) |
Mar 15, 2011 | 4.374 | 4.521 | 4.374 | 4.487 | 195,447 | +0.01(+0.24%) |
Mar 14, 2011 | 4.459 | 4.533 | 4.459 | 4.476 | 123,017 | -0.04(-0.85%) |
Mar 11, 2011 | 4.500 | 4.553 | 4.476 | 4.514 | 187,625 | +0.01(+0.19%) |
Mar 10, 2011 | 4.523 | 4.551 | 4.474 | 4.506 | 377,234 | -0.08(-1.80%) |
Mar 09, 2011 | 4.514 | 4.606 | 4.502 | 4.589 | 122,071 | +0.07(+1.65%) |
Mar 08, 2011 | 4.383 | 4.561 | 4.359 | 4.514 | 188,172 | +0.12(+2.71%) |
Mar 07, 2011 | 4.546 | 4.546 | 4.372 | 4.396 | 238,336 | -0.14(-3.09%) |
Mar 04, 2011 | 4.563 | 4.572 | 4.474 | 4.536 | 134,127 | -0.02(-0.42%) |
Mar 03, 2011 | 4.436 | 4.587 | 4.436 | 4.555 | 173,709 | +0.17(+3.77%) |
Mar 02, 2011 | 4.353 | 4.436 | 4.340 | 4.389 | 167,865 | +0.02(+0.49%) |
Mar 01, 2011 | 4.542 | 4.582 | 4.357 | 4.368 | 189,777 | -0.17(-3.65%) |
Feb 28, 2011 | 4.551 | 4.595 | 4.506 | 4.534 | 312,291 | +0.00(+0.00%) |
Feb 25, 2011 | 4.534 | 4.567 | 4.489 | 4.534 | 128,009 | -0.00(-0.09%) |
Feb 24, 2011 | 4.489 | 4.595 | 4.444 | 4.538 | 274,683 | +0.06(+1.28%) |
Feb 23, 2011 | 4.637 | 4.671 | 4.459 | 4.480 | 205,376 | -0.16(-3.47%) |
Feb 22, 2011 | 4.746 | 4.746 | 4.623 | 4.642 | 324,306 | -0.15(-3.14%) |
Feb 18, 2011 | 4.873 | 4.873 | 4.769 | 4.792 | 195,458 | -0.05(-1.09%) |
Feb 17, 2011 | 4.782 | 4.847 | 4.752 | 4.845 | 260,863 | +0.06(+1.29%) |
Feb 16, 2011 | 4.803 | 4.847 | 4.771 | 4.784 | 360,391 | +0.00(+0.00%) |
Feb 15, 2011 | 4.718 | 4.799 | 4.701 | 4.784 | 165,205 | +0.07(+1.49%) |
Feb 14, 2011 | 4.748 | 4.784 | 4.703 | 4.714 | 144,082 | -0.04(-0.94%) |
Feb 11, 2011 | 4.707 | 4.760 | 4.707 | 4.758 | 160,180 | +0.04(+0.76%) |
Feb 10, 2011 | 4.637 | 4.750 | 4.637 | 4.722 | 535,538 | +0.05(+1.09%) |
Feb 09, 2011 | 4.654 | 4.709 | 4.640 | 4.671 | 287,133 | -0.00(-0.09%) |
Feb 08, 2011 | 4.642 | 4.682 | 4.625 | 4.676 | 152,190 | +0.02(+0.50%) |
Feb 07, 2011 | 4.635 | 4.710 | 4.591 | 4.652 | 222,690 | +0.01(+0.32%) |
Feb 04, 2011 | 4.599 | 4.657 | 4.506 | 4.637 | 233,065 | +0.03(+0.74%) |
Feb 03, 2011 | 4.593 | 4.640 | 4.536 | 4.603 | 315,576 | +0.00(+0.00%) |
Feb 02, 2011 | 4.627 | 4.642 | 4.576 | 4.603 | 282,447 | -0.04(-0.96%) |
Feb 01, 2011 | 4.531 | 4.667 | 4.519 | 4.648 | 235,469 | +0.13(+2.82%) |
Jan 31, 2011 | 4.504 | 4.525 | 4.455 | 4.521 | 360,009 | +0.04(+0.95%) |
Jan 28, 2011 | 4.514 | 4.528 | 4.427 | 4.478 | 506,298 | -0.06(-1.22%) |
Jan 27, 2011 | 4.470 | 4.555 | 4.438 | 4.533 | 247,961 | +0.08(+1.76%) |
Jan 26, 2011 | 4.296 | 4.508 | 4.296 | 4.455 | 638,794 | +0.18(+4.32%) |
Jan 25, 2011 | 4.211 | 4.296 | 4.205 | 4.270 | 443,651 | +0.03(+0.75%) |
Jan 24, 2011 | 4.207 | 4.283 | 4.207 | 4.239 | 253,410 | +0.02(+0.55%) |
Jan 21, 2011 | 4.268 | 4.268 | 4.171 | 4.215 | 267,731 | -0.01(-0.35%) |
Jan 20, 2011 | 4.264 | 4.294 | 4.217 | 4.230 | 290,833 | -0.04(-0.94%) |
Jan 19, 2011 | 4.300 | 4.319 | 4.224 | 4.270 | 515,381 | -0.02(-0.54%) |
Jan 18, 2011 | 4.351 | 4.413 | 4.247 | 4.294 | 352,179 | -0.08(-1.75%) |
Jan 14, 2011 | 4.351 | 4.383 | 4.319 | 4.370 | 580,729 | +0.02(+0.44%) |
Jan 13, 2011 | 4.362 | 4.383 | 4.323 | 4.351 | 334,597 | -0.02(-0.44%) |
Jan 12, 2011 | 4.396 | 4.410 | 4.364 | 4.370 | 273,383 | +0.02(+0.39%) |
Jan 11, 2011 | 4.393 | 4.440 | 4.343 | 4.353 | 290,117 | -0.01(-0.29%) |
Jan 10, 2011 | 4.349 | 4.400 | 4.340 | 4.366 | 657,319 | +0.01(+0.15%) |
Jan 07, 2011 | 4.372 | 4.457 | 4.290 | 4.360 | 510,055 | +0.00(+0.00%) |
Jan 06, 2011 | 4.480 | 4.536 | 4.277 | 4.360 | 1,246,671 | -0.13(-2.97%) |
Jan 05, 2011 | 4.538 | 4.603 | 4.466 | 4.493 | 285,620 | -0.05(-1.07%) |
Jan 04, 2011 | 4.661 | 4.678 | 4.510 | 4.542 | 295,552 | -0.09(-2.01%) |
Jan 03, 2011 | 4.584 | 4.712 | 4.563 | 4.635 | 202,345 | +0.10(+2.20%) |
Dec 31, 2010 | 4.601 | 4.601 | 4.510 | 4.536 | 137,064 | -0.03(-0.70%) |
Dec 30, 2010 | 4.533 | 4.603 | 4.487 | 4.567 | 172,752 | +0.04(+0.89%) |
Dec 29, 2010 | 4.540 | 4.544 | 4.497 | 4.527 | 102,238 | +0.01(+0.14%) |
Dec 28, 2010 | 4.516 | 4.557 | 4.487 | 4.521 | 129,300 | -0.03(-0.61%) |
Dec 27, 2010 | 4.510 | 4.557 | 4.483 | 4.548 | 128,616 | +0.01(+0.33%) |
Dec 23, 2010 | 4.542 | 4.550 | 4.495 | 4.533 | 167,633 | -0.01(-0.28%) |
Dec 22, 2010 | 4.591 | 4.591 | 4.500 | 4.546 | 146,482 | -0.03(-0.70%) |
Dec 21, 2010 | 4.516 | 4.606 | 4.489 | 4.578 | 263,790 | +0.09(+2.03%) |
Dec 20, 2010 | 4.487 | 4.536 | 4.413 | 4.487 | 375,583 | +0.03(+0.57%) |
Dec 17, 2010 | 4.508 | 4.510 | 4.410 | 4.461 | 506,915 | -0.05(-1.04%) |
Dec 16, 2010 | 4.578 | 4.578 | 4.432 | 4.508 | 2,134,567 | -0.07(-1.48%) |
Dec 15, 2010 | 4.686 | 4.686 | 4.567 | 4.576 | 879,558 | -0.13(-2.75%) |
Dec 14, 2010 | 4.746 | 4.746 | 4.680 | 4.705 | 387,995 | -0.01(-0.18%) |
Dec 13, 2010 | 4.845 | 4.845 | 4.707 | 4.714 | 583,722 | -0.12(-2.54%) |
Dec 10, 2010 | 4.879 | 4.879 | 4.837 | 4.837 | 238,350 | -0.02(-0.48%) |
Dec 09, 2010 | 4.843 | 4.879 | 4.828 | 4.860 | 280,779 | +0.06(+1.24%) |
Dec 08, 2010 | 4.826 | 4.886 | 4.799 | 4.801 | 226,848 | -0.03(-0.61%) |
Dec 07, 2010 | 4.886 | 4.930 | 4.824 | 4.830 | 846,763 | -0.00(-0.04%) |
Dec 06, 2010 | 4.862 | 4.909 | 4.833 | 4.833 | 326,390 | -0.05(-1.09%) |
Dec 03, 2010 | 4.729 | 4.894 | 4.716 | 4.886 | 676,269 | +0.14(+3.04%) |
Dec 02, 2010 | 4.718 | 4.790 | 4.695 | 4.741 | 309,528 | +0.02(+0.45%) |
Dec 01, 2010 | 4.648 | 4.752 | 4.648 | 4.720 | 504,789 | +0.16(+3.49%) |
Nov 30, 2010 | 4.527 | 4.591 | 4.502 | 4.561 | 801,888 | -0.01(-0.14%) |
Nov 29, 2010 | 4.601 | 4.650 | 4.538 | 4.567 | 230,496 | -0.06(-1.37%) |
Nov 26, 2010 | 4.587 | 4.661 | 4.578 | 4.631 | 207,969 | +0.00(+0.09%) |
Nov 24, 2010 | 4.620 | 4.627 | 4.627 | 4.627 | 439,277 | +0.05(+1.11%) |
Nov 23, 2010 | 4.652 | 4.731 | 4.548 | 4.576 | 673,532 | -0.13(-2.84%) |
Nov 22, 2010 | 4.720 | 4.743 | 4.661 | 4.709 | 222,363 | -0.01(-0.22%) |
Nov 19, 2010 | 4.644 | 4.726 | 4.616 | 4.720 | 326,220 | +0.08(+1.74%) |
Nov 18, 2010 | 4.722 | 4.726 | 4.639 | 4.639 | 457,386 | -0.02(-0.50%) |
Nov 17, 2010 | 4.663 | 4.695 | 4.642 | 4.663 | 525,484 | +0.01(+0.18%) |
Nov 16, 2010 | 4.659 | 4.726 | 4.625 | 4.654 | 267,493 | -0.04(-0.90%) |
Nov 15, 2010 | 4.731 | 4.756 | 4.676 | 4.697 | 182,551 | -0.00(-0.09%) |
Nov 12, 2010 | 4.665 | 4.729 | 4.659 | 4.701 | 241,873 | -0.01(-0.18%) |
Nov 11, 2010 | 4.656 | 4.733 | 4.614 | 4.709 | 248,611 | +0.00(+0.00%) |
Nov 10, 2010 | 4.709 | 4.773 | 4.646 | 4.709 | 324,616 | +0.02(+0.36%) |
Nov 09, 2010 | 4.756 | 4.762 | 4.663 | 4.692 | 499,713 | -0.07(-1.38%) |
Nov 08, 2010 | 4.712 | 4.787 | 4.671 | 4.758 | 278,972 | +0.02(+0.49%) |
Nov 05, 2010 | 4.809 | 4.883 | 4.722 | 4.735 | 323,852 | -0.08(-1.63%) |
Nov 04, 2010 | 4.714 | 4.832 | 4.686 | 4.813 | 327,551 | +0.15(+3.23%) |
Nov 03, 2010 | 4.627 | 4.663 | 4.587 | 4.663 | 98,577 | +0.04(+0.82%) |
Nov 02, 2010 | 4.580 | 4.637 | 4.553 | 4.625 | 351,736 | +0.10(+2.25%) |
Nov 01, 2010 | 4.529 | 4.538 | 4.495 | 4.523 | 359,470 | +0.02(+0.47%) |
Oct 29, 2010 | 4.430 | 4.517 | 4.413 | 4.502 | 287,522 | +0.06(+1.24%) |
Oct 28, 2010 | 4.459 | 4.478 | 4.417 | 4.447 | 438,962 | +0.01(+0.19%) |
Oct 27, 2010 | 4.447 | 4.510 | 4.370 | 4.438 | 844,892 | -0.11(-2.33%) |
Oct 25, 2010 | 4.576 | 4.593 | 4.502 | 4.544 | 371,095 | +0.01(+0.23%) |
Oct 22, 2010 | 4.603 | 4.603 | 4.521 | 4.534 | 433,073 | -0.06(-1.34%) |
Oct 21, 2010 | 4.676 | 4.676 | 4.504 | 4.595 | 843,005 | -0.05(-1.00%) |
Oct 20, 2010 | 4.663 | 4.737 | 4.281 | 4.642 | 3,211,483 | -0.42(-8.21%) |
Oct 19, 2010 | 5.017 | 5.091 | 4.934 | 5.057 | 588,345 | -0.05(-0.91%) |
Oct 18, 2010 | 5.106 | 5.169 | 5.059 | 5.104 | 282,162 | +0.02(+0.46%) |
Oct 15, 2010 | 5.150 | 5.157 | 5.072 | 5.080 | 310,938 | -0.00(-0.04%) |
Oct 14, 2010 | 5.080 | 5.095 | 5.023 | 5.082 | 265,469 | -0.01(-0.29%) |
Oct 13, 2010 | 4.962 | 5.146 | 4.957 | 5.097 | 370,062 | +0.16(+3.22%) |
Oct 12, 2010 | 4.964 | 4.976 | 4.915 | 4.938 | 142,989 | -0.05(-0.98%) |
Oct 11, 2010 | 4.898 | 5.006 | 4.847 | 4.987 | 174,290 | +0.08(+1.73%) |
Oct 08, 2010 | 4.801 | 4.949 | 4.792 | 4.902 | 371,506 | +0.10(+2.07%) |
Oct 07, 2010 | 4.839 | 4.839 | 4.712 | 4.803 | 408,581 | +0.01(+0.13%) |
Oct 06, 2010 | 4.898 | 4.921 | 4.767 | 4.796 | 421,773 | -0.09(-1.86%) |
Oct 05, 2010 | 4.801 | 4.921 | 4.769 | 4.887 | 475,924 | +0.15(+3.08%) |
Oct 04, 2010 | 4.843 | 4.887 | 4.699 | 4.741 | 248,564 | -0.11(-2.23%) |
Oct 01, 2010 | 4.945 | 4.945 | 4.834 | 4.849 | 269,795 | -0.06(-1.29%) |
Sep 30, 2010 | 5.133 | 5.140 | 4.898 | 4.913 | 505,116 | -0.18(-3.62%) |
Sep 29, 2010 | 4.822 | 5.099 | 4.822 | 5.097 | 778,125 | +0.25(+5.16%) |
Sep 28, 2010 | 4.807 | 4.860 | 4.745 | 4.847 | 135,775 | +0.06(+1.33%) |
Sep 27, 2010 | 4.845 | 4.860 | 4.775 | 4.784 | 284,294 | -0.08(-1.61%) |
Sep 24, 2010 | 4.745 | 4.887 | 4.741 | 4.862 | 340,630 | +0.18(+3.80%) |
Sep 23, 2010 | 4.688 | 4.767 | 4.676 | 4.684 | 409,261 | -0.04(-0.94%) |
Sep 22, 2010 | 4.625 | 4.737 | 4.625 | 4.729 | 349,273 | +0.10(+2.25%) |
Sep 21, 2010 | 4.722 | 4.726 | 4.620 | 4.625 | 440,070 | -0.10(-2.15%) |
Sep 20, 2010 | 4.707 | 4.779 | 4.671 | 4.726 | 556,030 | +0.03(+0.59%) |
Sep 17, 2010 | 4.781 | 4.792 | 4.680 | 4.699 | 742,946 | -0.06(-1.20%) |
Sep 15, 2010 | 4.701 | 4.779 | 4.654 | 4.756 | 374,601 | +0.04(+0.90%) |
Sep 14, 2010 | 4.707 | 4.756 | 4.661 | 4.714 | 415,748 | +0.00(+0.06%) |
Sep 13, 2010 | 4.684 | 4.743 | 4.661 | 4.711 | 511,018 | +0.08(+1.63%) |
Sep 10, 2010 | 4.514 | 4.663 | 4.485 | 4.635 | 801,418 | +0.15(+3.45%) |
Sep 09, 2010 | 4.493 | 4.494 | 4.421 | 4.481 | 280,105 | +0.05(+1.05%) |
Sep 08, 2010 | 4.408 | 4.536 | 4.408 | 4.434 | 174,941 | +0.04(+0.87%) |
Sep 07, 2010 | 4.438 | 4.444 | 4.370 | 4.396 | 232,616 | -0.04(-0.96%) |
Sep 03, 2010 | 4.400 | 4.464 | 4.366 | 4.438 | 262,468 | +0.09(+2.10%) |
Sep 02, 2010 | 4.298 | 4.355 | 4.271 | 4.347 | 124,701 | +0.04(+0.94%) |
Sep 01, 2010 | 4.237 | 4.311 | 4.182 | 4.307 | 286,654 | +0.15(+3.51%) |
Aug 31, 2010 | 4.213 | 4.247 | 4.105 | 4.160 | 286,847 | -0.07(-1.60%) |
Aug 30, 2010 | 4.247 | 4.283 | 4.222 | 4.228 | 522,828 | -0.04(-0.94%) |
Aug 27, 2010 | 4.250 | 4.286 | 4.177 | 4.269 | 326,235 | +0.08(+1.82%) |
Aug 26, 2010 | 4.250 | 4.250 | 3.982 | 4.192 | 296,977 | -0.04(-0.85%) |
Aug 25, 2010 | 4.065 | 4.239 | 4.008 | 4.228 | 422,258 | +0.13(+3.15%) |
Aug 24, 2010 | 4.156 | 4.159 | 3.995 | 4.099 | 829,605 | -0.07(-1.78%) |
Aug 23, 2010 | 4.330 | 4.351 | 4.167 | 4.173 | 253,408 | -0.14(-3.24%) |
Aug 20, 2010 | 4.281 | 4.326 | 4.188 | 4.313 | 301,171 | +0.01(+0.20%) |
Aug 19, 2010 | 4.434 | 4.451 | 4.247 | 4.305 | 500,507 | -0.13(-3.01%) |
Aug 18, 2010 | 4.389 | 4.482 | 4.324 | 4.438 | 246,971 | +0.05(+1.11%) |
Aug 17, 2010 | 4.302 | 4.400 | 4.273 | 4.389 | 342,426 | +0.13(+3.08%) |
Aug 16, 2010 | 4.269 | 4.334 | 4.199 | 4.258 | 520,783 | -0.03(-0.59%) |
Aug 13, 2010 | 4.468 | 4.491 | 4.269 | 4.283 | 423,778 | -0.21(-4.62%) |
Aug 12, 2010 | 4.351 | 4.504 | 4.315 | 4.491 | 512,414 | +0.10(+2.22%) |
Aug 11, 2010 | 4.497 | 4.497 | 4.336 | 4.393 | 618,292 | -0.18(-4.02%) |
Aug 10, 2010 | 4.614 | 4.650 | 4.540 | 4.578 | 275,422 | -0.09(-1.95%) |
Aug 09, 2010 | 4.715 | 4.720 | 4.535 | 4.669 | 282,780 | -0.01(-0.18%) |
Aug 06, 2010 | 4.658 | 4.728 | 4.576 | 4.677 | 334,156 | -0.04(-0.94%) |
Aug 05, 2010 | 4.787 | 4.813 | 4.722 | 4.722 | 302,371 | -0.10(-2.15%) |
Aug 04, 2010 | 4.798 | 4.844 | 4.787 | 4.825 | 209,546 | +0.04(+0.84%) |
Aug 03, 2010 | 4.821 | 4.887 | 4.779 | 4.785 | 565,093 | -0.06(-1.27%) |
Aug 02, 2010 | 4.883 | 4.927 | 4.815 | 4.847 | 353,813 | +0.04(+0.75%) |
Jul 30, 2010 | 4.739 | 4.864 | 4.664 | 4.811 | 294,587 | +0.01(+0.18%) |
Jul 29, 2010 | 4.857 | 4.870 | 4.772 | 4.802 | 567,710 | -0.01(-0.22%) |
Jul 28, 2010 | 4.861 | 4.923 | 4.789 | 4.813 | 285,227 | -0.06(-1.30%) |
Jul 27, 2010 | 4.910 | 4.986 | 4.853 | 4.876 | 290,989 | -0.00(-0.04%) |
Jul 26, 2010 | 4.842 | 4.883 | 4.783 | 4.878 | 516,527 | +0.03(+0.66%) |
Jul 23, 2010 | 4.631 | 4.849 | 4.573 | 4.847 | 612,001 | +0.21(+4.62%) |
Jul 22, 2010 | 4.597 | 4.652 | 4.567 | 4.633 | 1,095,364 | +0.12(+2.72%) |
Jul 21, 2010 | 4.628 | 4.641 | 4.461 | 4.510 | 438,372 | -0.07(-1.57%) |
Jul 20, 2010 | 4.432 | 4.616 | 4.391 | 4.582 | 353,208 | +0.10(+2.17%) |
Jul 19, 2010 | 4.455 | 4.487 | 4.359 | 4.485 | 193,663 | +0.04(+0.86%) |
Jul 16, 2010 | 4.478 | 4.514 | 4.432 | 4.446 | 353,572 | -0.07(-1.55%) |
Jul 15, 2010 | 4.561 | 4.563 | 4.442 | 4.516 | 176,396 | -0.07(-1.61%) |
Jul 14, 2010 | 4.592 | 4.609 | 4.527 | 4.590 | 125,308 | -0.01(-0.14%) |
Jul 13, 2010 | 4.489 | 4.618 | 4.456 | 4.597 | 457,203 | +0.17(+3.78%) |
Jul 12, 2010 | 4.453 | 4.523 | 4.419 | 4.429 | 293,827 | -0.05(-1.09%) |
Jul 09, 2010 | 4.485 | 4.491 | 4.432 | 4.478 | 197,172 | -0.02(-0.38%) |
Jul 08, 2010 | 4.540 | 4.595 | 4.429 | 4.495 | 266,000 | +0.00(+0.00%) |
Jul 07, 2010 | 4.311 | 4.499 | 4.292 | 4.495 | 361,884 | +0.21(+4.89%) |
Jul 06, 2010 | 4.480 | 4.614 | 4.271 | 4.285 | 780,170 | -0.15(-3.44%) |
Jul 02, 2010 | 4.478 | 4.497 | 4.368 | 4.438 | 198,055 | -0.00(-0.05%) |
Jul 01, 2010 | 4.389 | 4.465 | 4.292 | 4.440 | 345,000 | +0.04(+0.91%) |
Jun 30, 2010 | 4.432 | 4.485 | 4.396 | 4.400 | 431,099 | -0.02(-0.48%) |
Jun 29, 2010 | 4.370 | 4.465 | 4.315 | 4.421 | 572,102 | -0.11(-2.52%) |
Jun 25, 2010 | 4.417 | 4.542 | 4.347 | 4.535 | 3,147,401 | +0.15(+3.33%) |
Jun 24, 2010 | 4.368 | 4.521 | 4.334 | 4.389 | 233,194 | -0.01(-0.34%) |
Jun 23, 2010 | 4.415 | 4.474 | 4.357 | 4.404 | 154,860 | -0.03(-0.62%) |
Jun 22, 2010 | 4.635 | 4.650 | 4.409 | 4.432 | 429,205 | -0.18(-3.86%) |
Jun 21, 2010 | 4.709 | 4.756 | 4.592 | 4.609 | 320,899 | -0.04(-0.82%) |
Jun 18, 2010 | 4.590 | 4.770 | 4.590 | 4.648 | 540,402 | +0.08(+1.76%) |
Jun 17, 2010 | 4.641 | 4.641 | 4.508 | 4.567 | 360,874 | -0.04(-0.83%) |
Jun 16, 2010 | 4.550 | 4.720 | 4.497 | 4.605 | 331,488 | +0.01(+0.32%) |
Jun 15, 2010 | 4.535 | 4.614 | 4.444 | 4.590 | 416,821 | +0.08(+1.78%) |
Jun 14, 2010 | 4.442 | 4.582 | 4.442 | 4.510 | 549,200 | +0.12(+2.75%) |
Jun 11, 2010 | 4.296 | 4.398 | 4.249 | 4.389 | 350,649 | +0.04(+0.97%) |
Jun 10, 2010 | 4.332 | 4.381 | 4.277 | 4.347 | 667,406 | +0.08(+1.84%) |
Jun 09, 2010 | 4.338 | 4.385 | 4.256 | 4.269 | 403,564 | -0.03(-0.64%) |
Jun 08, 2010 | 4.319 | 4.319 | 4.216 | 4.296 | 213,599 | -0.01(-0.25%) |
Jun 07, 2010 | 4.465 | 4.487 | 4.288 | 4.307 | 631,044 | -0.15(-3.30%) |
Jun 04, 2010 | 4.571 | 4.628 | 4.440 | 4.454 | 595,820 | -0.23(-4.82%) |
Jun 03, 2010 | 4.624 | 4.732 | 4.624 | 4.679 | 477,502 | +0.08(+1.70%) |
Jun 02, 2010 | 4.527 | 4.605 | 4.474 | 4.601 | 215,171 | +0.09(+1.97%) |