Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.718 | 4.783 | 4.659 | 4.771 | 5,527,256 | -0.01(-0.19%) |
Jul 28, 2011 | 4.780 | 4.839 | 4.762 | 4.780 | 4,519,389 | +0.00(+0.06%) |
Jul 27, 2011 | 4.819 | 4.845 | 4.754 | 4.777 | 8,330,592 | -0.04(-0.86%) |
Jul 26, 2011 | 4.786 | 4.836 | 4.783 | 4.819 | 3,611,015 | +0.03(+0.56%) |
Jul 25, 2011 | 4.745 | 4.804 | 4.742 | 4.792 | 3,870,113 | -0.01(-0.18%) |
Jul 22, 2011 | 4.768 | 4.807 | 4.736 | 4.801 | 3,274,995 | +0.04(+0.93%) |
Jul 21, 2011 | 4.712 | 4.768 | 4.697 | 4.756 | 4,550,967 | +0.07(+1.45%) |
Jul 20, 2011 | 4.600 | 4.697 | 4.582 | 4.689 | 7,815,323 | +0.10(+2.13%) |
Jul 19, 2011 | 4.502 | 4.615 | 4.502 | 4.591 | 8,130,855 | +0.11(+2.44%) |
Jul 18, 2011 | 4.606 | 4.621 | 4.428 | 4.482 | 14,758,675 | -0.14(-3.01%) |
Jul 15, 2011 | 4.659 | 4.662 | 4.600 | 4.621 | 4,133,236 | -0.01(-0.13%) |
Jul 14, 2011 | 4.653 | 4.671 | 4.618 | 4.626 | 3,735,487 | -0.02(-0.45%) |
Jul 13, 2011 | 4.653 | 4.706 | 4.629 | 4.647 | 4,048,837 | +0.01(+0.32%) |
Jul 12, 2011 | 4.683 | 4.739 | 4.618 | 4.632 | 5,457,429 | -0.07(-1.51%) |
Jul 11, 2011 | 4.727 | 4.774 | 4.683 | 4.703 | 4,579,504 | -0.07(-1.36%) |
Jul 08, 2011 | 4.756 | 4.786 | 4.733 | 4.768 | 2,918,220 | -0.03(-0.68%) |
Jul 07, 2011 | 4.759 | 4.819 | 4.745 | 4.801 | 3,926,517 | +0.07(+1.50%) |
Jul 06, 2011 | 4.641 | 4.739 | 4.612 | 4.730 | 10,532,765 | +0.08(+1.72%) |
Jul 05, 2011 | 4.745 | 4.771 | 4.650 | 4.650 | 6,404,028 | -0.11(-2.36%) |
Jul 01, 2011 | 4.742 | 4.819 | 4.736 | 4.762 | 5,845,761 | +0.01(+0.25%) |
Jun 30, 2011 | 4.739 | 4.768 | 4.721 | 4.751 | 4,454,292 | +0.05(+1.07%) |
Jun 29, 2011 | 4.662 | 4.715 | 4.647 | 4.700 | 8,137,072 | +0.06(+1.27%) |
Jun 28, 2011 | 4.727 | 4.739 | 4.626 | 4.641 | 7,943,059 | -0.07(-1.44%) |
Jun 27, 2011 | 4.727 | 4.751 | 4.629 | 4.709 | 3,486,321 | +0.02(+0.44%) |
Jun 24, 2011 | 4.754 | 4.774 | 4.668 | 4.689 | 4,075,817 | -0.06(-1.18%) |
Jun 23, 2011 | 4.674 | 4.756 | 4.623 | 4.745 | 6,047,267 | +0.03(+0.63%) |
Jun 22, 2011 | 4.762 | 4.804 | 4.715 | 4.715 | 3,217,765 | -0.05(-1.05%) |
Jun 21, 2011 | 4.742 | 4.804 | 4.730 | 4.765 | 4,190,506 | +0.04(+0.94%) |
Jun 20, 2011 | 4.724 | 4.730 | 4.686 | 4.721 | 3,574,012 | +0.02(+0.38%) |
Jun 17, 2011 | 4.689 | 4.748 | 4.686 | 4.703 | 4,701,526 | +0.02(+0.38%) |
Jun 16, 2011 | 4.751 | 4.786 | 4.662 | 4.686 | 5,513,955 | -0.08(-1.61%) |
Jun 15, 2011 | 4.804 | 4.836 | 4.736 | 4.762 | 4,587,345 | -0.08(-1.71%) |
Jun 14, 2011 | 4.801 | 4.866 | 4.792 | 4.845 | 3,301,857 | +0.07(+1.55%) |
Jun 13, 2011 | 4.833 | 4.848 | 4.754 | 4.771 | 6,451,863 | -0.05(-1.01%) |
Jun 10, 2011 | 4.885 | 4.891 | 4.790 | 4.820 | 6,692,569 | -0.07(-1.39%) |
Jun 09, 2011 | 4.862 | 4.943 | 4.862 | 4.888 | 3,229,068 | +0.03(+0.71%) |
Jun 08, 2011 | 4.876 | 4.905 | 4.850 | 4.853 | 4,148,821 | -0.03(-0.59%) |
Jun 07, 2011 | 4.891 | 4.917 | 4.871 | 4.882 | 3,410,685 | +0.01(+0.30%) |
Jun 06, 2011 | 4.958 | 4.981 | 4.865 | 4.868 | 4,042,496 | -0.07(-1.46%) |
Jun 03, 2011 | 4.876 | 4.992 | 4.876 | 4.940 | 6,556,673 | +0.14(+2.83%) |
May 24, 2011 | 4.764 | 4.810 | 4.749 | 4.804 | 3,371,197 | +0.04(+0.91%) |
May 23, 2011 | 4.833 | 4.856 | 4.752 | 4.761 | 6,282,771 | -0.11(-2.26%) |
May 20, 2011 | 4.917 | 4.920 | 4.862 | 4.871 | 2,847,241 | -0.05(-1.00%) |
May 19, 2011 | 4.923 | 4.923 | 4.863 | 4.920 | 4,677,908 | +0.02(+0.41%) |
May 18, 2011 | 4.862 | 4.923 | 4.850 | 4.900 | 5,739,351 | +0.05(+1.13%) |
May 17, 2011 | 4.905 | 4.923 | 4.833 | 4.845 | 5,312,155 | -0.08(-1.59%) |
May 16, 2011 | 4.920 | 4.975 | 4.917 | 4.923 | 3,460,072 | -0.02(-0.41%) |
May 13, 2011 | 4.972 | 4.998 | 4.926 | 4.943 | 2,457,861 | -0.02(-0.41%) |
May 12, 2011 | 4.963 | 5.013 | 4.923 | 4.963 | 3,600,598 | -0.01(-0.12%) |
May 11, 2011 | 4.998 | 5.018 | 4.931 | 4.969 | 3,514,442 | -0.03(-0.69%) |
May 10, 2011 | 4.943 | 5.013 | 4.929 | 5.004 | 3,823,952 | +0.08(+1.71%) |
May 09, 2011 | 4.905 | 4.952 | 4.897 | 4.920 | 4,414,358 | +0.01(+0.29%) |
May 06, 2011 | 4.963 | 4.986 | 4.891 | 4.905 | 4,535,758 | +0.01(+0.12%) |
May 05, 2011 | 4.911 | 4.940 | 4.868 | 4.900 | 7,057,402 | -0.06(-1.17%) |
May 04, 2011 | 5.050 | 5.062 | 4.937 | 4.958 | 5,367,237 | -0.08(-1.55%) |
May 03, 2011 | 5.149 | 5.151 | 4.992 | 5.036 | 8,481,678 | +0.01(+0.23%) |
May 02, 2011 | 5.021 | 5.134 | 5.004 | 5.024 | 5,716,186 | -0.10(-1.98%) |
Apr 29, 2011 | 5.062 | 5.128 | 5.050 | 5.125 | 4,926,648 | +0.07(+1.32%) |
Apr 28, 2011 | 5.039 | 5.065 | 5.013 | 5.059 | 1,899,870 | +0.02(+0.46%) |
Apr 27, 2011 | 5.047 | 5.065 | 4.986 | 5.036 | 2,709,241 | -0.00(-0.06%) |
Apr 26, 2011 | 5.004 | 5.073 | 4.989 | 5.039 | 4,558,557 | +0.04(+0.75%) |
Apr 25, 2011 | 5.033 | 5.067 | 4.984 | 5.001 | 3,496,070 | -0.07(-1.31%) |
Apr 21, 2011 | 5.001 | 5.070 | 4.981 | 5.067 | 3,882,520 | +0.09(+1.74%) |
Apr 20, 2011 | 4.963 | 4.998 | 4.960 | 4.981 | 2,644,930 | +0.05(+1.12%) |
Apr 19, 2011 | 4.897 | 4.926 | 4.868 | 4.926 | 3,241,065 | +0.04(+0.77%) |
Apr 18, 2011 | 4.885 | 4.900 | 4.804 | 4.888 | 5,425,252 | -0.03(-0.53%) |
Apr 15, 2011 | 4.917 | 4.923 | 4.885 | 4.914 | 2,148,987 | +0.01(+0.18%) |
Apr 14, 2011 | 4.862 | 4.920 | 4.848 | 4.905 | 3,092,737 | +0.02(+0.36%) |
Apr 13, 2011 | 4.926 | 4.943 | 4.868 | 4.888 | 3,181,080 | -0.03(-0.71%) |
Apr 12, 2011 | 4.981 | 4.981 | 4.862 | 4.923 | 4,425,947 | -0.09(-1.73%) |
Apr 11, 2011 | 5.036 | 5.067 | 4.952 | 5.010 | 5,068,968 | -0.02(-0.40%) |
Apr 08, 2011 | 5.070 | 5.079 | 5.018 | 5.030 | 5,193,181 | -0.01(-0.23%) |
Apr 07, 2011 | 5.065 | 5.079 | 5.039 | 5.041 | 6,133,496 | -0.05(-0.91%) |
Apr 06, 2011 | 5.024 | 5.088 | 4.991 | 5.088 | 5,110,183 | +0.10(+2.03%) |
Apr 05, 2011 | 4.989 | 4.995 | 4.963 | 4.986 | 4,637,142 | -0.01(-0.17%) |
Apr 04, 2011 | 4.992 | 5.021 | 4.978 | 4.995 | 5,009,497 | +0.02(+0.47%) |
Apr 01, 2011 | 4.914 | 4.989 | 4.914 | 4.972 | 5,044,469 | +0.07(+1.37%) |
Mar 31, 2011 | 4.879 | 4.937 | 4.862 | 4.905 | 9,632,545 | +0.03(+0.70%) |
Mar 30, 2011 | 4.827 | 4.874 | 4.781 | 4.871 | 6,239,724 | +0.08(+1.63%) |
Mar 29, 2011 | 4.804 | 4.822 | 4.755 | 4.793 | 4,652,660 | -0.01(-0.30%) |
Mar 28, 2011 | 4.822 | 4.865 | 4.807 | 4.807 | 5,391,314 | +0.01(+0.24%) |
Mar 25, 2011 | 4.778 | 4.853 | 4.752 | 4.795 | 8,174,511 | +0.03(+0.67%) |
Mar 24, 2011 | 4.738 | 4.793 | 4.694 | 4.764 | 7,298,589 | +0.06(+1.35%) |
Mar 23, 2011 | 4.688 | 4.732 | 4.604 | 4.700 | 14,089,978 | +0.01(+0.25%) |
Mar 22, 2011 | 4.850 | 4.850 | 4.685 | 4.688 | 11,099,066 | -0.16(-3.34%) |
Mar 21, 2011 | 4.788 | 4.850 | 4.746 | 4.850 | 5,694,870 | +0.12(+2.54%) |
Mar 18, 2011 | 4.732 | 4.798 | 4.691 | 4.730 | 4,820,531 | +0.04(+0.96%) |
Mar 17, 2011 | 4.694 | 4.752 | 4.654 | 4.685 | 5,579,009 | +0.03(+0.68%) |
Mar 16, 2011 | 4.732 | 4.819 | 4.654 | 4.654 | 7,187,907 | -0.09(-1.89%) |
Mar 15, 2011 | 4.671 | 4.807 | 4.552 | 4.743 | 9,211,106 | -0.12(-2.56%) |
Mar 14, 2011 | 4.934 | 4.952 | 4.819 | 4.868 | 5,252,582 | -0.12(-2.38%) |
Mar 11, 2011 | 4.969 | 5.013 | 4.926 | 4.986 | 6,757,764 | +0.00(+0.00%) |
Mar 10, 2011 | 4.995 | 5.018 | 4.958 | 4.986 | 6,537,425 | -0.05(-0.90%) |
Mar 09, 2011 | 5.038 | 5.060 | 4.988 | 5.032 | 4,788,686 | -0.00(-0.06%) |
Mar 08, 2011 | 4.998 | 5.060 | 4.975 | 5.035 | 5,109,697 | +0.05(+1.08%) |
Mar 07, 2011 | 5.015 | 5.032 | 4.967 | 4.981 | 4,798,159 | +0.00(+0.00%) |
Mar 04, 2011 | 5.021 | 5.026 | 4.964 | 4.981 | 5,464,659 | -0.05(-1.07%) |
Mar 03, 2011 | 5.009 | 5.043 | 4.981 | 5.035 | 6,445,585 | +0.08(+1.54%) |
Mar 02, 2011 | 4.992 | 5.012 | 4.944 | 4.958 | 6,044,555 | -0.03(-0.63%) |
Mar 01, 2011 | 5.094 | 5.097 | 4.910 | 4.989 | 9,403,504 | -0.07(-1.35%) |
Feb 28, 2011 | 5.043 | 5.072 | 5.003 | 5.057 | 6,911,669 | +0.05(+0.96%) |
Feb 25, 2011 | 4.935 | 5.015 | 4.927 | 5.009 | 3,600,290 | +0.11(+2.32%) |
Feb 24, 2011 | 4.847 | 4.930 | 4.842 | 4.896 | 5,496,495 | +0.06(+1.17%) |
Feb 23, 2011 | 4.893 | 4.955 | 4.794 | 4.839 | 5,022,694 | -0.06(-1.27%) |
Feb 22, 2011 | 4.964 | 4.972 | 4.879 | 4.901 | 6,223,106 | -0.09(-1.87%) |
Feb 18, 2011 | 5.069 | 5.083 | 4.986 | 4.995 | 4,103,032 | -0.06(-1.15%) |
Feb 17, 2011 | 4.978 | 5.069 | 4.978 | 5.053 | 4,684,302 | +0.05(+1.05%) |
Feb 16, 2011 | 4.935 | 5.012 | 4.932 | 5.001 | 6,145,776 | +0.07(+1.44%) |
Feb 15, 2011 | 4.918 | 4.935 | 4.882 | 4.930 | 4,269,064 | -0.01(-0.17%) |
Feb 14, 2011 | 4.904 | 4.938 | 4.887 | 4.938 | 4,487,542 | +0.03(+0.69%) |
Feb 11, 2011 | 4.819 | 4.904 | 4.783 | 4.904 | 4,347,567 | +0.08(+1.71%) |
Feb 10, 2011 | 4.799 | 4.833 | 4.777 | 4.822 | 6,413,964 | +0.01(+0.12%) |
Feb 09, 2011 | 4.853 | 4.870 | 4.794 | 4.816 | 5,575,379 | -0.06(-1.22%) |
Feb 08, 2011 | 4.836 | 4.893 | 4.808 | 4.876 | 6,947,273 | +0.04(+0.82%) |
Feb 07, 2011 | 4.822 | 4.842 | 4.794 | 4.836 | 6,404,132 | +0.03(+0.65%) |
Feb 04, 2011 | 4.782 | 4.845 | 4.743 | 4.805 | 13,800,016 | +0.04(+0.77%) |
Feb 03, 2011 | 4.779 | 4.802 | 4.747 | 4.768 | 7,425,040 | -0.02(-0.47%) |
Feb 02, 2011 | 4.794 | 4.802 | 4.760 | 4.791 | 5,373,990 | -0.03(-0.65%) |
Feb 01, 2011 | 4.830 | 4.845 | 4.762 | 4.822 | 8,323,130 | +0.06(+1.25%) |
Jan 31, 2011 | 4.700 | 4.765 | 4.689 | 4.762 | 6,918,543 | +0.10(+2.07%) |
Jan 28, 2011 | 4.760 | 4.785 | 4.666 | 4.666 | 7,388,703 | -0.10(-2.03%) |
Jan 27, 2011 | 4.711 | 4.788 | 4.703 | 4.762 | 5,433,582 | +0.06(+1.21%) |
Jan 26, 2011 | 4.728 | 4.728 | 4.646 | 4.706 | 5,849,976 | +0.02(+0.42%) |
Jan 25, 2011 | 4.638 | 4.714 | 4.601 | 4.686 | 7,891,536 | +0.05(+1.04%) |
Jan 24, 2011 | 4.589 | 4.666 | 4.589 | 4.638 | 6,921,434 | +0.04(+0.93%) |
Jan 21, 2011 | 4.609 | 4.640 | 4.575 | 4.595 | 7,796,742 | +0.02(+0.43%) |
Jan 20, 2011 | 4.584 | 4.612 | 4.552 | 4.575 | 21,360,900 | -0.04(-0.92%) |
Jan 19, 2011 | 4.757 | 4.813 | 4.618 | 4.618 | 15,724,800 | -0.23(-4.75%) |
Jan 18, 2011 | 4.779 | 4.887 | 4.768 | 4.848 | 5,112,930 | +0.06(+1.24%) |
Jan 14, 2011 | 4.743 | 4.794 | 4.717 | 4.789 | 3,658,130 | +0.04(+0.91%) |
Jan 13, 2011 | 4.711 | 4.774 | 4.703 | 4.745 | 4,591,788 | +0.02(+0.36%) |
Jan 12, 2011 | 4.694 | 4.731 | 4.655 | 4.728 | 4,412,888 | +0.05(+1.15%) |
Jan 11, 2011 | 4.683 | 4.708 | 4.621 | 4.674 | 4,978,984 | -0.01(-0.12%) |
Jan 10, 2011 | 4.706 | 4.723 | 4.660 | 4.680 | 5,165,641 | -0.06(-1.20%) |
Jan 07, 2011 | 4.714 | 4.757 | 4.683 | 4.737 | 3,625,508 | +0.02(+0.42%) |
Jan 06, 2011 | 4.745 | 4.774 | 4.697 | 4.717 | 3,189,955 | -0.05(-0.95%) |
Jan 05, 2011 | 4.743 | 4.785 | 4.737 | 4.762 | 3,414,977 | -0.01(-0.24%) |
Jan 04, 2011 | 4.791 | 4.816 | 4.757 | 4.774 | 3,333,547 | -0.02(-0.47%) |
Jan 03, 2011 | 4.708 | 4.808 | 4.708 | 4.796 | 3,529,000 | +0.12(+2.61%) |
Dec 31, 2010 | 4.717 | 4.720 | 4.672 | 4.674 | 1,893,159 | -0.03(-0.60%) |
Dec 30, 2010 | 4.686 | 4.706 | 4.663 | 4.703 | 3,204,646 | +0.01(+0.30%) |
Dec 29, 2010 | 4.669 | 4.697 | 4.655 | 4.689 | 2,204,062 | +0.01(+0.24%) |
Dec 28, 2010 | 4.708 | 4.714 | 4.652 | 4.677 | 1,998,016 | -0.04(-0.84%) |
Dec 27, 2010 | 4.743 | 4.745 | 4.657 | 4.717 | 2,187,298 | -0.03(-0.60%) |
Dec 23, 2010 | 4.748 | 4.760 | 4.703 | 4.745 | 1,865,022 | +0.00(+0.00%) |
Dec 22, 2010 | 4.768 | 4.785 | 4.723 | 4.745 | 2,058,341 | -0.02(-0.42%) |
Dec 21, 2010 | 4.660 | 4.777 | 4.657 | 4.765 | 3,407,601 | +0.10(+2.25%) |
Dec 20, 2010 | 4.657 | 4.672 | 4.587 | 4.660 | 4,139,722 | -0.02(-0.48%) |
Dec 17, 2010 | 4.703 | 4.714 | 4.655 | 4.683 | 3,758,262 | -0.03(-0.66%) |
Dec 16, 2010 | 4.660 | 4.728 | 4.638 | 4.714 | 3,226,667 | +0.05(+1.16%) |
Dec 15, 2010 | 4.779 | 4.788 | 4.640 | 4.660 | 4,595,307 | -0.11(-2.26%) |
Dec 14, 2010 | 4.850 | 4.850 | 4.762 | 4.768 | 4,409,204 | -0.08(-1.64%) |
Dec 13, 2010 | 4.816 | 4.887 | 4.799 | 4.847 | 6,099,666 | +0.07(+1.42%) |
Dec 10, 2010 | 4.793 | 4.807 | 4.729 | 4.779 | 5,706,074 | -0.01(-0.29%) |
Dec 09, 2010 | 4.752 | 4.793 | 4.743 | 4.793 | 5,943,125 | +0.05(+1.05%) |
Dec 08, 2010 | 4.679 | 4.766 | 4.668 | 4.743 | 7,562,270 | +0.10(+2.09%) |
Dec 07, 2010 | 4.718 | 4.724 | 4.643 | 4.646 | 6,333,599 | -0.05(-1.07%) |
Dec 06, 2010 | 4.688 | 4.696 | 4.665 | 4.696 | 4,387,523 | +0.01(+0.30%) |
Dec 03, 2010 | 4.693 | 4.693 | 4.618 | 4.682 | 5,136,816 | -0.01(-0.30%) |
Dec 02, 2010 | 4.640 | 4.713 | 4.640 | 4.696 | 5,501,026 | +0.04(+0.96%) |
Dec 01, 2010 | 4.618 | 4.654 | 4.579 | 4.652 | 4,534,022 | +0.08(+1.70%) |
Nov 30, 2010 | 4.585 | 4.629 | 4.563 | 4.574 | 3,986,493 | -0.05(-1.08%) |
Nov 29, 2010 | 4.579 | 4.624 | 4.532 | 4.624 | 4,613,518 | +0.04(+0.85%) |
Nov 26, 2010 | 4.585 | 4.622 | 4.585 | 4.585 | 1,623,298 | -0.01(-0.30%) |
Nov 24, 2010 | 4.540 | 4.599 | 4.599 | 4.599 | 3,805,256 | +0.08(+1.85%) |
Nov 23, 2010 | 4.540 | 4.565 | 4.515 | 4.515 | 3,499,727 | -0.05(-1.16%) |
Nov 22, 2010 | 4.518 | 4.568 | 4.518 | 4.568 | 4,857,857 | +0.03(+0.55%) |
Nov 19, 2010 | 4.538 | 4.571 | 4.515 | 4.543 | 3,465,542 | +0.00(+0.06%) |
Nov 18, 2010 | 4.574 | 4.579 | 4.513 | 4.540 | 4,417,213 | -0.00(-0.06%) |
Nov 17, 2010 | 4.490 | 4.582 | 4.485 | 4.543 | 6,314,971 | +0.08(+1.74%) |
Nov 16, 2010 | 4.590 | 4.590 | 4.438 | 4.465 | 7,651,387 | -0.14(-3.08%) |
Nov 15, 2010 | 4.588 | 4.649 | 4.585 | 4.607 | 7,284,081 | +0.02(+0.48%) |
Nov 12, 2010 | 4.602 | 4.627 | 4.585 | 4.585 | 6,111,641 | -0.04(-0.78%) |
Nov 11, 2010 | 4.543 | 4.627 | 4.543 | 4.621 | 10,908,204 | +0.05(+1.03%) |
Nov 10, 2010 | 4.529 | 4.591 | 4.507 | 4.574 | 34,614,084 | -0.15(-3.18%) |
Nov 09, 2010 | 4.799 | 4.846 | 4.718 | 4.724 | 3,821,943 | -0.07(-1.45%) |
Nov 08, 2010 | 4.793 | 4.838 | 4.718 | 4.793 | 5,820,788 | +0.00(+0.06%) |
Nov 05, 2010 | 4.715 | 4.791 | 4.694 | 4.791 | 7,383,472 | +0.06(+1.23%) |
Nov 04, 2010 | 4.768 | 4.802 | 4.697 | 4.732 | 7,991,665 | +0.04(+0.77%) |
Nov 03, 2010 | 4.793 | 4.793 | 4.668 | 4.696 | 7,015,379 | -0.10(-2.09%) |
Nov 02, 2010 | 4.757 | 4.796 | 4.715 | 4.796 | 4,517,798 | +0.07(+1.53%) |
Nov 01, 2010 | 4.671 | 4.771 | 4.668 | 4.724 | 6,785,004 | +0.07(+1.55%) |
Oct 29, 2010 | 4.618 | 4.679 | 4.613 | 4.652 | 2,676,990 | +0.03(+0.54%) |
Oct 28, 2010 | 4.582 | 4.627 | 4.563 | 4.627 | 3,330,196 | +0.05(+1.15%) |
Oct 27, 2010 | 4.540 | 4.607 | 4.518 | 4.574 | 3,084,796 | -0.02(-0.42%) |
Oct 25, 2010 | 4.579 | 4.604 | 4.554 | 4.593 | 4,346,986 | +0.03(+0.73%) |
Oct 22, 2010 | 4.577 | 4.582 | 4.527 | 4.560 | 2,979,344 | +0.01(+0.18%) |
Oct 21, 2010 | 4.579 | 4.579 | 4.510 | 4.552 | 3,363,208 | -0.01(-0.24%) |
Oct 20, 2010 | 4.485 | 4.599 | 4.454 | 4.563 | 4,736,629 | +0.10(+2.18%) |
Oct 19, 2010 | 4.485 | 4.540 | 4.418 | 4.465 | 4,945,934 | -0.07(-1.47%) |
Oct 18, 2010 | 4.427 | 4.538 | 4.418 | 4.532 | 4,134,407 | +0.10(+2.19%) |
Oct 15, 2010 | 4.482 | 4.485 | 4.420 | 4.435 | 2,931,736 | -0.03(-0.62%) |
Oct 14, 2010 | 4.427 | 4.490 | 4.418 | 4.463 | 3,727,238 | +0.01(+0.12%) |
Oct 13, 2010 | 4.454 | 4.474 | 4.429 | 4.457 | 3,542,552 | +0.02(+0.38%) |
Oct 12, 2010 | 4.418 | 4.452 | 4.399 | 4.440 | 2,775,999 | +0.02(+0.44%) |
Oct 11, 2010 | 4.452 | 4.457 | 4.390 | 4.421 | 3,738,041 | -0.02(-0.50%) |
Oct 08, 2010 | 4.410 | 4.452 | 4.393 | 4.443 | 4,053,902 | +0.05(+1.14%) |
Oct 07, 2010 | 4.413 | 4.415 | 4.350 | 4.393 | 2,952,739 | -0.02(-0.38%) |
Oct 06, 2010 | 4.349 | 4.410 | 4.335 | 4.410 | 3,287,198 | +0.06(+1.47%) |
Oct 05, 2010 | 4.376 | 4.385 | 4.307 | 4.346 | 4,894,525 | -0.03(-0.64%) |
Oct 04, 2010 | 4.374 | 4.385 | 4.340 | 4.374 | 3,086,163 | +0.01(+0.19%) |
Oct 01, 2010 | 4.393 | 4.393 | 4.346 | 4.365 | 3,096,261 | +0.02(+0.38%) |
Sep 30, 2010 | 4.376 | 4.404 | 4.338 | 4.349 | 4,474,005 | +0.00(+0.00%) |
Sep 29, 2010 | 4.335 | 4.349 | 4.288 | 4.349 | 3,562,644 | +0.03(+0.58%) |
Sep 28, 2010 | 4.332 | 4.335 | 4.268 | 4.324 | 4,420,059 | +0.02(+0.45%) |
Sep 27, 2010 | 4.257 | 4.321 | 4.226 | 4.304 | 5,674,959 | +0.06(+1.31%) |
Sep 24, 2010 | 4.185 | 4.254 | 4.157 | 4.249 | 5,861,487 | +0.13(+3.03%) |
Sep 23, 2010 | 4.104 | 4.193 | 4.071 | 4.124 | 4,485,420 | +0.00(+0.07%) |
Sep 22, 2010 | 4.229 | 4.243 | 4.118 | 4.121 | 5,334,666 | -0.11(-2.56%) |
Sep 21, 2010 | 4.263 | 4.285 | 4.204 | 4.229 | 5,546,770 | -0.02(-0.46%) |
Sep 20, 2010 | 4.168 | 4.251 | 4.160 | 4.249 | 5,675,272 | +0.09(+2.21%) |
Sep 17, 2010 | 4.185 | 4.221 | 4.140 | 4.157 | 5,201,590 | -0.05(-1.25%) |
Sep 15, 2010 | 4.240 | 4.246 | 4.188 | 4.210 | 4,454,010 | -0.06(-1.43%) |
Sep 14, 2010 | 4.307 | 4.307 | 4.226 | 4.271 | 4,374,409 | -0.06(-1.28%) |
Sep 13, 2010 | 4.343 | 4.354 | 4.293 | 4.326 | 4,679,009 | +0.01(+0.19%) |
Sep 10, 2010 | 4.315 | 4.332 | 4.280 | 4.318 | 4,767,769 | +0.02(+0.57%) |
Sep 09, 2010 | 4.310 | 4.334 | 4.272 | 4.294 | 3,328,339 | +0.04(+0.89%) |
Sep 08, 2010 | 4.275 | 4.324 | 4.239 | 4.256 | 4,681,838 | +0.01(+0.13%) |
Sep 07, 2010 | 4.237 | 4.288 | 4.177 | 4.250 | 4,762,547 | -0.01(-0.13%) |
Sep 03, 2010 | 4.212 | 4.272 | 4.177 | 4.256 | 5,343,883 | +0.07(+1.62%) |
Sep 02, 2010 | 4.122 | 4.207 | 4.095 | 4.188 | 4,784,343 | +0.07(+1.72%) |
Sep 01, 2010 | 4.079 | 4.120 | 4.063 | 4.117 | 5,871,897 | +0.06(+1.47%) |
Aug 31, 2010 | 3.951 | 4.060 | 3.943 | 4.057 | 4,399,260 | +0.11(+2.68%) |
Aug 30, 2010 | 4.036 | 4.046 | 3.951 | 3.951 | 3,412,644 | -0.09(-2.29%) |
Aug 27, 2010 | 3.968 | 4.049 | 3.949 | 4.044 | 5,246,897 | +0.10(+2.62%) |
Aug 26, 2010 | 3.940 | 4.038 | 3.932 | 3.940 | 5,729,896 | +0.03(+0.69%) |
Aug 25, 2010 | 3.851 | 3.927 | 3.783 | 3.913 | 7,387,444 | +0.04(+1.12%) |
Aug 24, 2010 | 3.897 | 3.921 | 3.851 | 3.870 | 4,607,064 | -0.06(-1.45%) |
Aug 23, 2010 | 3.968 | 3.995 | 3.927 | 3.927 | 3,503,182 | -0.03(-0.65%) |
Aug 20, 2010 | 3.913 | 3.955 | 3.864 | 3.953 | 3,233,863 | +0.03(+0.73%) |
Aug 19, 2010 | 3.973 | 4.006 | 3.919 | 3.924 | 5,023,705 | -0.06(-1.57%) |
Aug 18, 2010 | 4.008 | 4.022 | 3.970 | 3.987 | 2,963,521 | -0.03(-0.68%) |
Aug 17, 2010 | 3.984 | 4.036 | 3.954 | 4.014 | 3,971,013 | +0.08(+2.00%) |
Aug 16, 2010 | 3.870 | 3.992 | 3.867 | 3.935 | 4,872,795 | +0.06(+1.54%) |
Aug 13, 2010 | 3.902 | 3.921 | 3.867 | 3.875 | 3,316,380 | -0.02(-0.56%) |
Aug 12, 2010 | 3.853 | 3.900 | 3.834 | 3.897 | 4,993,390 | +0.01(+0.28%) |
Aug 11, 2010 | 3.902 | 3.910 | 3.851 | 3.886 | 4,451,194 | -0.07(-1.85%) |
Aug 10, 2010 | 3.946 | 3.981 | 3.927 | 3.959 | 4,366,124 | -0.01(-0.34%) |
Aug 09, 2010 | 4.052 | 4.055 | 3.908 | 3.973 | 7,248,722 | -0.05(-1.15%) |
Aug 06, 2010 | 3.935 | 4.060 | 3.921 | 4.019 | 7,768,954 | +0.07(+1.72%) |
Aug 05, 2010 | 3.940 | 4.019 | 3.921 | 3.951 | 5,380,725 | +0.02(+0.62%) |
Aug 04, 2010 | 3.894 | 3.935 | 3.867 | 3.927 | 3,543,638 | +0.07(+1.69%) |
Aug 03, 2010 | 3.826 | 3.908 | 3.807 | 3.862 | 3,490,141 | +0.00(+0.07%) |