Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.289 | 4.313 | 4.177 | 4.177 | 7,846,659 | -0.13(-3.03%) |
Sep 29, 2011 | 4.231 | 4.313 | 4.198 | 4.307 | 7,843,191 | +0.21(+5.03%) |
Sep 28, 2011 | 4.110 | 4.222 | 4.092 | 4.101 | 6,473,876 | -0.08(-1.89%) |
Sep 27, 2011 | 4.265 | 4.286 | 4.134 | 4.180 | 6,682,705 | +0.02(+0.51%) |
Sep 26, 2011 | 4.134 | 4.162 | 4.019 | 4.159 | 6,238,263 | +0.08(+2.08%) |
Sep 23, 2011 | 4.001 | 4.074 | 3.952 | 4.074 | 6,659,641 | +0.04(+0.90%) |
Sep 22, 2011 | 3.989 | 4.101 | 3.961 | 4.037 | 7,948,149 | -0.06(-1.48%) |
Sep 21, 2011 | 4.240 | 4.292 | 4.086 | 4.098 | 7,320,989 | -0.15(-3.43%) |
Sep 20, 2011 | 4.280 | 4.340 | 4.234 | 4.243 | 3,061,443 | -0.03(-0.78%) |
Sep 19, 2011 | 4.280 | 4.322 | 4.210 | 4.277 | 4,279,917 | -0.07(-1.67%) |
Sep 16, 2011 | 4.350 | 4.389 | 4.286 | 4.350 | 4,274,312 | -0.02(-0.35%) |
Sep 15, 2011 | 4.334 | 4.365 | 4.263 | 4.365 | 6,575,614 | +0.08(+1.77%) |
Sep 14, 2011 | 4.310 | 4.371 | 4.195 | 4.289 | 8,650,920 | -0.00(-0.07%) |
Sep 13, 2011 | 4.237 | 4.304 | 4.168 | 4.292 | 5,511,354 | +0.07(+1.65%) |
Sep 12, 2011 | 4.157 | 4.225 | 4.116 | 4.222 | 8,088,944 | +0.02(+0.49%) |
Sep 09, 2011 | 4.261 | 4.332 | 4.196 | 4.202 | 8,630,127 | -0.10(-2.27%) |
Sep 08, 2011 | 4.349 | 4.444 | 4.299 | 4.299 | 6,567,070 | -0.10(-2.29%) |
Sep 07, 2011 | 4.305 | 4.403 | 4.276 | 4.400 | 4,318,656 | +0.17(+3.91%) |
Sep 06, 2011 | 4.119 | 4.243 | 4.107 | 4.234 | 5,564,573 | -0.03(-0.63%) |
Sep 02, 2011 | 4.278 | 4.335 | 4.243 | 4.261 | 4,765,357 | -0.10(-2.24%) |
Sep 01, 2011 | 4.497 | 4.503 | 4.355 | 4.358 | 8,557,567 | -0.14(-3.09%) |
Aug 31, 2011 | 4.497 | 4.536 | 4.447 | 4.497 | 4,422,130 | +0.03(+0.66%) |
Aug 30, 2011 | 4.450 | 4.512 | 4.426 | 4.468 | 6,872,387 | -0.01(-0.13%) |
Aug 29, 2011 | 4.361 | 4.474 | 4.344 | 4.474 | 5,498,945 | +0.17(+3.99%) |
Aug 26, 2011 | 4.145 | 4.314 | 4.086 | 4.302 | 5,863,329 | +0.14(+3.27%) |
Aug 25, 2011 | 4.302 | 4.344 | 4.139 | 4.166 | 4,381,549 | -0.10(-2.36%) |
Aug 24, 2011 | 4.237 | 4.284 | 4.128 | 4.267 | 3,821,288 | +0.04(+1.05%) |
Aug 23, 2011 | 4.122 | 4.228 | 4.071 | 4.222 | 5,692,064 | +0.13(+3.18%) |
Aug 22, 2011 | 4.160 | 4.181 | 4.054 | 4.092 | 5,862,214 | +0.03(+0.73%) |
Aug 19, 2011 | 4.077 | 4.234 | 4.057 | 4.062 | 4,412,687 | -0.07(-1.79%) |
Aug 18, 2011 | 4.222 | 4.231 | 4.104 | 4.136 | 6,208,297 | -0.22(-5.09%) |
Aug 17, 2011 | 4.391 | 4.400 | 4.335 | 4.358 | 4,866,107 | -0.00(-0.07%) |
Aug 16, 2011 | 4.344 | 4.420 | 4.305 | 4.361 | 5,126,250 | -0.02(-0.54%) |
Aug 15, 2011 | 4.305 | 4.385 | 4.296 | 4.385 | 5,044,115 | +0.14(+3.28%) |
Aug 12, 2011 | 4.270 | 4.406 | 4.193 | 4.246 | 7,042,405 | +0.02(+0.56%) |
Aug 11, 2011 | 3.980 | 4.275 | 3.944 | 4.222 | 9,257,938 | +0.29(+7.37%) |
Aug 10, 2011 | 4.012 | 4.125 | 3.894 | 3.932 | 15,445,362 | -0.18(-4.32%) |
Aug 09, 2011 | 4.015 | 4.130 | 3.772 | 4.110 | 23,763,990 | +0.24(+6.27%) |
Aug 08, 2011 | 4.086 | 4.202 | 3.823 | 3.867 | 17,796,534 | -0.36(-8.41%) |
Aug 05, 2011 | 4.432 | 4.551 | 4.133 | 4.222 | 16,090,218 | -0.06(-1.45%) |
Aug 04, 2011 | 4.568 | 4.631 | 4.273 | 4.284 | 13,642,439 | -0.36(-7.83%) |
Aug 03, 2011 | 4.636 | 4.710 | 4.580 | 4.648 | 8,952,710 | -0.00(-0.06%) |
Aug 02, 2011 | 4.755 | 4.811 | 4.651 | 4.651 | 6,217,861 | -0.16(-3.26%) |
Aug 01, 2011 | 4.835 | 4.858 | 4.746 | 4.808 | 6,315,925 | +0.03(+0.68%) |
Jul 29, 2011 | 4.722 | 4.787 | 4.663 | 4.776 | 5,522,370 | -0.01(-0.19%) |
Jul 28, 2011 | 4.784 | 4.844 | 4.767 | 4.784 | 4,515,394 | +0.00(+0.06%) |
Jul 27, 2011 | 4.823 | 4.849 | 4.758 | 4.781 | 8,323,228 | -0.04(-0.86%) |
Jul 26, 2011 | 4.790 | 4.841 | 4.787 | 4.823 | 3,607,824 | +0.03(+0.56%) |
Jul 25, 2011 | 4.749 | 4.808 | 4.746 | 4.796 | 3,866,692 | -0.01(-0.18%) |
Jul 22, 2011 | 4.773 | 4.811 | 4.740 | 4.805 | 3,272,100 | +0.04(+0.93%) |
Jul 21, 2011 | 4.716 | 4.773 | 4.702 | 4.761 | 4,546,944 | +0.07(+1.45%) |
Jul 20, 2011 | 4.604 | 4.702 | 4.586 | 4.693 | 7,808,415 | +0.10(+2.12%) |
Jul 19, 2011 | 4.506 | 4.619 | 4.506 | 4.595 | 8,123,668 | +0.11(+2.44%) |
Jul 18, 2011 | 4.610 | 4.625 | 4.432 | 4.486 | 14,745,629 | -0.14(-3.01%) |
Jul 15, 2011 | 4.663 | 4.666 | 4.604 | 4.625 | 4,129,582 | -0.01(-0.13%) |
Jul 14, 2011 | 4.657 | 4.675 | 4.622 | 4.631 | 3,732,185 | -0.02(-0.45%) |
Jul 13, 2011 | 4.657 | 4.710 | 4.633 | 4.651 | 4,045,258 | +0.01(+0.32%) |
Jul 12, 2011 | 4.687 | 4.743 | 4.622 | 4.636 | 5,452,605 | -0.07(-1.51%) |
Jul 11, 2011 | 4.731 | 4.778 | 4.687 | 4.707 | 4,575,456 | -0.07(-1.36%) |
Jul 08, 2011 | 4.761 | 4.790 | 4.737 | 4.773 | 2,915,641 | -0.03(-0.68%) |
Jul 07, 2011 | 4.764 | 4.823 | 4.749 | 4.805 | 3,923,046 | +0.07(+1.50%) |
Jul 06, 2011 | 4.645 | 4.743 | 4.616 | 4.734 | 10,523,455 | +0.08(+1.72%) |
Jul 05, 2011 | 4.749 | 4.776 | 4.654 | 4.654 | 6,398,367 | -0.11(-2.36%) |
Jul 01, 2011 | 4.746 | 4.823 | 4.740 | 4.767 | 5,840,594 | +0.01(+0.25%) |
Jun 30, 2011 | 4.743 | 4.773 | 4.725 | 4.755 | 4,450,354 | +0.05(+1.07%) |
Jun 29, 2011 | 4.666 | 4.719 | 4.651 | 4.704 | 8,129,880 | +0.06(+1.27%) |
Jun 28, 2011 | 4.731 | 4.743 | 4.630 | 4.645 | 7,936,037 | -0.07(-1.44%) |
Jun 27, 2011 | 4.731 | 4.755 | 4.633 | 4.713 | 3,483,239 | +0.02(+0.44%) |
Jun 24, 2011 | 4.758 | 4.778 | 4.672 | 4.693 | 4,072,214 | -0.06(-1.18%) |
Jun 23, 2011 | 4.678 | 4.761 | 4.628 | 4.749 | 6,041,922 | +0.03(+0.63%) |
Jun 22, 2011 | 4.767 | 4.808 | 4.719 | 4.719 | 3,214,921 | -0.05(-1.05%) |
Jun 21, 2011 | 4.746 | 4.808 | 4.734 | 4.770 | 4,186,801 | +0.04(+0.94%) |
Jun 20, 2011 | 4.728 | 4.734 | 4.690 | 4.725 | 3,570,852 | +0.02(+0.38%) |
Jun 17, 2011 | 4.693 | 4.752 | 4.690 | 4.707 | 4,697,370 | +0.02(+0.38%) |
Jun 16, 2011 | 4.755 | 4.790 | 4.666 | 4.690 | 5,509,081 | -0.08(-1.61%) |
Jun 15, 2011 | 4.808 | 4.841 | 4.740 | 4.767 | 4,583,290 | -0.08(-1.71%) |
Jun 14, 2011 | 4.805 | 4.870 | 4.796 | 4.849 | 3,298,938 | +0.07(+1.55%) |
Jun 13, 2011 | 4.838 | 4.852 | 4.758 | 4.776 | 6,446,160 | -0.05(-1.01%) |
Jun 10, 2011 | 4.889 | 4.895 | 4.794 | 4.824 | 6,686,651 | -0.07(-1.39%) |
Jun 09, 2011 | 4.866 | 4.947 | 4.866 | 4.892 | 3,226,213 | +0.03(+0.71%) |
Jun 08, 2011 | 4.881 | 4.910 | 4.855 | 4.858 | 4,145,152 | -0.03(-0.59%) |
Jun 07, 2011 | 4.895 | 4.921 | 4.875 | 4.887 | 3,407,669 | +0.01(+0.30%) |
Jun 06, 2011 | 4.962 | 4.985 | 4.869 | 4.872 | 4,038,922 | -0.07(-1.46%) |
Jun 03, 2011 | 4.881 | 4.997 | 4.881 | 4.945 | 6,550,876 | +0.14(+2.83%) |
May 24, 2011 | 4.768 | 4.814 | 4.753 | 4.808 | 3,368,216 | +0.04(+0.91%) |
May 23, 2011 | 4.837 | 4.861 | 4.756 | 4.765 | 6,277,215 | -0.11(-2.26%) |
May 20, 2011 | 4.921 | 4.924 | 4.866 | 4.875 | 2,844,724 | -0.05(-1.00%) |
May 19, 2011 | 4.927 | 4.927 | 4.868 | 4.924 | 4,673,772 | +0.02(+0.41%) |
May 18, 2011 | 4.866 | 4.927 | 4.855 | 4.904 | 5,734,276 | +0.06(+1.14%) |
May 17, 2011 | 4.910 | 4.927 | 4.837 | 4.849 | 5,307,458 | -0.08(-1.59%) |
May 16, 2011 | 4.924 | 4.979 | 4.921 | 4.927 | 3,457,013 | -0.02(-0.41%) |
May 13, 2011 | 4.976 | 5.002 | 4.930 | 4.947 | 2,455,688 | -0.02(-0.41%) |
May 12, 2011 | 4.968 | 5.017 | 4.927 | 4.968 | 3,597,414 | -0.01(-0.12%) |
May 11, 2011 | 5.002 | 5.023 | 4.936 | 4.973 | 3,511,335 | -0.03(-0.69%) |
May 10, 2011 | 4.947 | 5.017 | 4.933 | 5.008 | 3,820,571 | +0.08(+1.71%) |
May 09, 2011 | 4.910 | 4.956 | 4.901 | 4.924 | 4,410,455 | +0.01(+0.30%) |
May 06, 2011 | 4.968 | 4.991 | 4.895 | 4.910 | 4,531,748 | +0.01(+0.12%) |
May 05, 2011 | 4.916 | 4.945 | 4.872 | 4.904 | 7,051,162 | -0.06(-1.17%) |
May 04, 2011 | 5.055 | 5.066 | 4.942 | 4.962 | 5,362,491 | -0.08(-1.55%) |
May 03, 2011 | 5.153 | 5.156 | 4.997 | 5.040 | 8,474,178 | +0.01(+0.23%) |
May 02, 2011 | 5.026 | 5.139 | 5.008 | 5.029 | 5,711,132 | -0.10(-1.98%) |
Apr 29, 2011 | 5.066 | 5.133 | 5.055 | 5.130 | 4,922,292 | +0.07(+1.32%) |
Apr 28, 2011 | 5.043 | 5.069 | 5.017 | 5.063 | 1,898,190 | +0.02(+0.46%) |
Apr 27, 2011 | 5.052 | 5.069 | 4.991 | 5.040 | 2,706,846 | -0.00(-0.06%) |
Apr 26, 2011 | 5.008 | 5.078 | 4.994 | 5.043 | 4,554,526 | +0.04(+0.75%) |
Apr 25, 2011 | 5.037 | 5.072 | 4.988 | 5.005 | 3,492,979 | -0.07(-1.31%) |
Apr 21, 2011 | 5.005 | 5.075 | 4.985 | 5.072 | 3,879,087 | +0.09(+1.74%) |
Apr 20, 2011 | 4.968 | 5.002 | 4.965 | 4.985 | 2,642,592 | +0.06(+1.12%) |
Apr 19, 2011 | 4.901 | 4.930 | 4.872 | 4.930 | 3,238,199 | +0.04(+0.77%) |
Apr 18, 2011 | 4.889 | 4.904 | 4.808 | 4.892 | 5,420,455 | -0.03(-0.53%) |
Apr 15, 2011 | 4.921 | 4.927 | 4.889 | 4.918 | 2,147,087 | +0.01(+0.18%) |
Apr 14, 2011 | 4.866 | 4.924 | 4.852 | 4.910 | 3,090,003 | +0.02(+0.36%) |
Apr 13, 2011 | 4.930 | 4.947 | 4.872 | 4.892 | 3,178,267 | -0.03(-0.71%) |
Apr 12, 2011 | 4.985 | 4.985 | 4.866 | 4.927 | 4,422,034 | -0.09(-1.73%) |
Apr 11, 2011 | 5.040 | 5.072 | 4.956 | 5.014 | 5,064,486 | -0.02(-0.40%) |
Apr 08, 2011 | 5.075 | 5.084 | 5.023 | 5.034 | 5,188,589 | -0.01(-0.23%) |
Apr 07, 2011 | 5.069 | 5.084 | 5.043 | 5.046 | 6,128,073 | -0.05(-0.91%) |
Apr 06, 2011 | 5.029 | 5.092 | 4.995 | 5.092 | 5,105,665 | +0.10(+2.03%) |
Apr 05, 2011 | 4.994 | 5.000 | 4.968 | 4.991 | 4,633,042 | -0.01(-0.17%) |
Apr 04, 2011 | 4.997 | 5.026 | 4.982 | 5.000 | 5,005,068 | +0.02(+0.47%) |
Apr 01, 2011 | 4.918 | 4.994 | 4.918 | 4.976 | 5,040,009 | +0.07(+1.37%) |
Mar 31, 2011 | 4.884 | 4.942 | 4.866 | 4.909 | 9,624,028 | +0.03(+0.70%) |
Mar 30, 2011 | 4.832 | 4.878 | 4.785 | 4.875 | 6,234,207 | +0.08(+1.63%) |
Mar 29, 2011 | 4.808 | 4.826 | 4.759 | 4.797 | 4,648,546 | -0.01(-0.30%) |
Mar 28, 2011 | 4.826 | 4.869 | 4.811 | 4.811 | 5,386,547 | +0.01(+0.24%) |
Mar 25, 2011 | 4.782 | 4.858 | 4.756 | 4.800 | 8,167,283 | +0.03(+0.67%) |
Mar 24, 2011 | 4.742 | 4.797 | 4.698 | 4.768 | 7,292,136 | +0.06(+1.35%) |
Mar 23, 2011 | 4.693 | 4.736 | 4.609 | 4.704 | 14,077,519 | +0.01(+0.25%) |
Mar 22, 2011 | 4.855 | 4.855 | 4.689 | 4.693 | 11,089,252 | -0.16(-3.34%) |
Mar 21, 2011 | 4.792 | 4.855 | 4.750 | 4.855 | 5,689,835 | +0.12(+2.54%) |
Mar 18, 2011 | 4.736 | 4.803 | 4.695 | 4.735 | 4,816,269 | +0.04(+0.96%) |
Mar 17, 2011 | 4.698 | 4.756 | 4.658 | 4.690 | 5,574,076 | +0.03(+0.68%) |
Mar 16, 2011 | 4.736 | 4.823 | 4.658 | 4.658 | 7,181,552 | -0.09(-1.89%) |
Mar 15, 2011 | 4.675 | 4.811 | 4.556 | 4.748 | 9,202,962 | -0.12(-2.56%) |
Mar 14, 2011 | 4.939 | 4.956 | 4.823 | 4.872 | 5,247,937 | -0.12(-2.38%) |
Mar 11, 2011 | 4.973 | 5.017 | 4.930 | 4.991 | 6,751,789 | +0.00(+0.00%) |
Mar 10, 2011 | 4.999 | 5.022 | 4.962 | 4.991 | 6,531,645 | -0.05(-0.90%) |
Mar 09, 2011 | 5.042 | 5.065 | 4.992 | 5.036 | 4,784,453 | -0.00(-0.06%) |
Mar 08, 2011 | 5.002 | 5.065 | 4.980 | 5.039 | 5,105,180 | +0.05(+1.08%) |
Mar 07, 2011 | 5.019 | 5.036 | 4.971 | 4.985 | 4,793,917 | +0.00(+0.00%) |
Mar 04, 2011 | 5.025 | 5.031 | 4.968 | 4.985 | 5,459,828 | -0.05(-1.07%) |
Mar 03, 2011 | 5.014 | 5.048 | 4.985 | 5.039 | 6,439,886 | +0.08(+1.54%) |
Mar 02, 2011 | 4.997 | 5.016 | 4.948 | 4.962 | 6,039,211 | -0.03(-0.63%) |
Mar 01, 2011 | 5.099 | 5.102 | 4.914 | 4.994 | 9,395,190 | -0.07(-1.35%) |
Feb 28, 2011 | 5.048 | 5.076 | 5.008 | 5.062 | 6,905,558 | +0.05(+0.96%) |
Feb 25, 2011 | 4.940 | 5.019 | 4.931 | 5.014 | 3,597,107 | +0.11(+2.32%) |
Feb 24, 2011 | 4.852 | 4.934 | 4.846 | 4.900 | 5,491,636 | +0.06(+1.17%) |
Feb 23, 2011 | 4.897 | 4.960 | 4.798 | 4.843 | 5,018,253 | -0.06(-1.27%) |
Feb 22, 2011 | 4.968 | 4.977 | 4.883 | 4.906 | 6,217,604 | -0.09(-1.87%) |
Feb 18, 2011 | 5.073 | 5.087 | 4.991 | 4.999 | 4,099,404 | -0.06(-1.15%) |
Feb 17, 2011 | 4.982 | 5.073 | 4.982 | 5.058 | 4,680,161 | +0.05(+1.05%) |
Feb 16, 2011 | 4.940 | 5.016 | 4.937 | 5.005 | 6,140,343 | +0.07(+1.44%) |
Feb 15, 2011 | 4.923 | 4.940 | 4.886 | 4.934 | 4,265,289 | -0.01(-0.17%) |
Feb 14, 2011 | 4.909 | 4.943 | 4.892 | 4.943 | 4,483,574 | +0.03(+0.69%) |
Feb 11, 2011 | 4.823 | 4.909 | 4.788 | 4.909 | 4,343,723 | +0.08(+1.71%) |
Feb 10, 2011 | 4.804 | 4.838 | 4.781 | 4.826 | 6,408,294 | +0.01(+0.12%) |
Feb 09, 2011 | 4.857 | 4.874 | 4.798 | 4.821 | 5,570,450 | -0.06(-1.22%) |
Feb 08, 2011 | 4.840 | 4.897 | 4.812 | 4.880 | 6,941,131 | +0.04(+0.82%) |
Feb 07, 2011 | 4.826 | 4.846 | 4.798 | 4.840 | 6,398,470 | +0.03(+0.65%) |
Feb 04, 2011 | 4.786 | 4.849 | 4.747 | 4.809 | 13,787,815 | +0.04(+0.77%) |
Feb 03, 2011 | 4.784 | 4.806 | 4.751 | 4.772 | 7,418,476 | -0.02(-0.47%) |
Feb 02, 2011 | 4.798 | 4.806 | 4.764 | 4.795 | 5,369,238 | -0.03(-0.65%) |
Feb 01, 2011 | 4.835 | 4.849 | 4.767 | 4.826 | 8,315,771 | +0.06(+1.25%) |
Jan 31, 2011 | 4.704 | 4.769 | 4.693 | 4.767 | 6,912,427 | +0.10(+2.07%) |
Jan 28, 2011 | 4.764 | 4.789 | 4.670 | 4.670 | 7,382,170 | -0.10(-2.02%) |
Jan 27, 2011 | 4.715 | 4.792 | 4.707 | 4.767 | 5,428,778 | +0.06(+1.21%) |
Jan 26, 2011 | 4.733 | 4.733 | 4.650 | 4.710 | 5,844,804 | +0.02(+0.42%) |
Jan 25, 2011 | 4.642 | 4.718 | 4.605 | 4.690 | 7,884,559 | +0.05(+1.04%) |
Jan 24, 2011 | 4.593 | 4.670 | 4.593 | 4.642 | 6,915,315 | +0.04(+0.93%) |
Jan 21, 2011 | 4.613 | 4.645 | 4.579 | 4.599 | 7,789,848 | +0.02(+0.43%) |
Jan 20, 2011 | 4.588 | 4.616 | 4.557 | 4.579 | 21,342,014 | -0.04(-0.92%) |
Jan 19, 2011 | 4.761 | 4.818 | 4.622 | 4.622 | 15,710,897 | -0.23(-4.75%) |
Jan 18, 2011 | 4.784 | 4.892 | 4.772 | 4.852 | 5,108,410 | +0.06(+1.24%) |
Jan 14, 2011 | 4.747 | 4.798 | 4.721 | 4.793 | 3,654,895 | +0.04(+0.91%) |
Jan 13, 2011 | 4.715 | 4.778 | 4.707 | 4.750 | 4,587,729 | +0.02(+0.36%) |
Jan 12, 2011 | 4.698 | 4.735 | 4.659 | 4.733 | 4,408,987 | +0.05(+1.15%) |
Jan 11, 2011 | 4.687 | 4.713 | 4.625 | 4.679 | 4,974,582 | -0.01(-0.12%) |
Jan 10, 2011 | 4.710 | 4.727 | 4.664 | 4.684 | 5,161,074 | -0.06(-1.20%) |
Jan 07, 2011 | 4.718 | 4.761 | 4.687 | 4.741 | 3,622,302 | +0.02(+0.42%) |
Jan 06, 2011 | 4.750 | 4.778 | 4.701 | 4.721 | 3,187,135 | -0.05(-0.95%) |
Jan 05, 2011 | 4.747 | 4.789 | 4.741 | 4.767 | 3,411,957 | -0.01(-0.24%) |
Jan 04, 2011 | 4.795 | 4.821 | 4.761 | 4.778 | 3,330,600 | -0.02(-0.47%) |
Jan 03, 2011 | 4.713 | 4.812 | 4.713 | 4.801 | 3,525,880 | +0.12(+2.61%) |
Dec 31, 2010 | 4.721 | 4.724 | 4.676 | 4.679 | 1,891,485 | -0.03(-0.60%) |
Dec 30, 2010 | 4.690 | 4.710 | 4.667 | 4.707 | 3,201,813 | +0.01(+0.30%) |
Dec 29, 2010 | 4.673 | 4.701 | 4.659 | 4.693 | 2,202,114 | +0.01(+0.24%) |
Dec 28, 2010 | 4.713 | 4.718 | 4.656 | 4.681 | 1,996,249 | -0.04(-0.84%) |
Dec 27, 2010 | 4.747 | 4.750 | 4.662 | 4.721 | 2,185,365 | -0.03(-0.60%) |
Dec 23, 2010 | 4.752 | 4.764 | 4.707 | 4.750 | 1,863,373 | +0.00(+0.00%) |
Dec 22, 2010 | 4.772 | 4.789 | 4.727 | 4.750 | 2,056,521 | -0.02(-0.42%) |
Dec 21, 2010 | 4.664 | 4.781 | 4.662 | 4.769 | 3,404,588 | +0.11(+2.25%) |
Dec 20, 2010 | 4.662 | 4.676 | 4.591 | 4.664 | 4,136,062 | -0.02(-0.48%) |
Dec 17, 2010 | 4.707 | 4.718 | 4.659 | 4.687 | 3,754,939 | -0.03(-0.66%) |
Dec 16, 2010 | 4.664 | 4.733 | 4.642 | 4.718 | 3,223,814 | +0.05(+1.16%) |
Dec 15, 2010 | 4.784 | 4.792 | 4.645 | 4.664 | 4,591,244 | -0.11(-2.26%) |
Dec 14, 2010 | 4.855 | 4.855 | 4.767 | 4.772 | 4,405,306 | -0.08(-1.64%) |
Dec 13, 2010 | 4.821 | 4.892 | 4.804 | 4.852 | 6,094,273 | +0.07(+1.42%) |
Dec 10, 2010 | 4.798 | 4.811 | 4.734 | 4.784 | 5,701,030 | -0.01(-0.29%) |
Dec 09, 2010 | 4.756 | 4.798 | 4.747 | 4.798 | 5,937,871 | +0.05(+1.05%) |
Dec 08, 2010 | 4.684 | 4.770 | 4.672 | 4.747 | 7,555,586 | +0.10(+2.09%) |
Dec 07, 2010 | 4.722 | 4.728 | 4.647 | 4.650 | 6,328,000 | -0.05(-1.07%) |
Dec 06, 2010 | 4.692 | 4.700 | 4.670 | 4.700 | 4,383,644 | +0.01(+0.30%) |
Dec 03, 2010 | 4.697 | 4.697 | 4.622 | 4.686 | 5,132,275 | -0.01(-0.30%) |
Dec 02, 2010 | 4.645 | 4.717 | 4.645 | 4.700 | 5,496,164 | +0.04(+0.96%) |
Dec 01, 2010 | 4.622 | 4.658 | 4.583 | 4.656 | 4,530,014 | +0.08(+1.70%) |
Nov 30, 2010 | 4.589 | 4.633 | 4.567 | 4.578 | 3,982,970 | -0.05(-1.08%) |
Nov 29, 2010 | 4.583 | 4.628 | 4.536 | 4.628 | 4,609,440 | +0.04(+0.85%) |
Nov 26, 2010 | 4.589 | 4.627 | 4.589 | 4.589 | 1,621,863 | -0.01(-0.30%) |
Nov 24, 2010 | 4.544 | 4.603 | 4.603 | 4.603 | 3,801,892 | +0.08(+1.85%) |
Nov 23, 2010 | 4.544 | 4.569 | 4.519 | 4.519 | 3,496,633 | -0.05(-1.16%) |
Nov 22, 2010 | 4.522 | 4.572 | 4.522 | 4.572 | 4,853,563 | +0.03(+0.55%) |
Nov 19, 2010 | 4.542 | 4.575 | 4.519 | 4.547 | 3,462,479 | +0.00(+0.06%) |
Nov 18, 2010 | 4.578 | 4.583 | 4.517 | 4.544 | 4,413,308 | -0.00(-0.06%) |
Nov 17, 2010 | 4.494 | 4.586 | 4.489 | 4.547 | 6,309,389 | +0.08(+1.74%) |
Nov 16, 2010 | 4.595 | 4.595 | 4.442 | 4.469 | 7,644,623 | -0.14(-3.08%) |
Nov 15, 2010 | 4.592 | 4.653 | 4.589 | 4.611 | 7,277,643 | +0.02(+0.48%) |
Nov 12, 2010 | 4.606 | 4.631 | 4.589 | 4.589 | 6,106,239 | -0.04(-0.78%) |
Nov 11, 2010 | 4.547 | 4.631 | 4.547 | 4.625 | 10,898,562 | +0.05(+1.03%) |
Nov 10, 2010 | 4.533 | 4.595 | 4.511 | 4.578 | 34,583,488 | -0.15(-3.18%) |
Nov 09, 2010 | 4.803 | 4.850 | 4.722 | 4.728 | 3,818,565 | -0.07(-1.45%) |
Nov 08, 2010 | 4.798 | 4.842 | 4.722 | 4.798 | 5,815,643 | +0.00(+0.06%) |
Nov 05, 2010 | 4.720 | 4.795 | 4.698 | 4.795 | 7,376,946 | +0.06(+1.23%) |
Nov 04, 2010 | 4.773 | 4.806 | 4.702 | 4.736 | 7,984,601 | +0.04(+0.77%) |
Nov 03, 2010 | 4.798 | 4.798 | 4.672 | 4.700 | 7,009,178 | -0.10(-2.09%) |
Nov 02, 2010 | 4.761 | 4.800 | 4.720 | 4.800 | 4,513,805 | +0.07(+1.53%) |
Nov 01, 2010 | 4.675 | 4.775 | 4.672 | 4.728 | 6,779,006 | +0.07(+1.55%) |
Oct 29, 2010 | 4.622 | 4.684 | 4.617 | 4.656 | 2,674,624 | +0.03(+0.54%) |
Oct 28, 2010 | 4.586 | 4.631 | 4.567 | 4.631 | 3,327,252 | +0.05(+1.15%) |
Oct 27, 2010 | 4.544 | 4.611 | 4.522 | 4.578 | 3,082,069 | -0.02(-0.42%) |
Oct 25, 2010 | 4.583 | 4.608 | 4.558 | 4.597 | 4,343,144 | +0.03(+0.73%) |
Oct 22, 2010 | 4.581 | 4.586 | 4.531 | 4.564 | 2,976,711 | +0.01(+0.18%) |
Oct 21, 2010 | 4.583 | 4.583 | 4.514 | 4.556 | 3,360,235 | -0.01(-0.24%) |
Oct 20, 2010 | 4.489 | 4.603 | 4.458 | 4.567 | 4,732,442 | +0.10(+2.18%) |
Oct 19, 2010 | 4.489 | 4.544 | 4.422 | 4.469 | 4,941,562 | -0.07(-1.47%) |
Oct 18, 2010 | 4.430 | 4.542 | 4.422 | 4.536 | 4,130,752 | +0.10(+2.19%) |
Oct 15, 2010 | 4.486 | 4.489 | 4.423 | 4.439 | 2,929,145 | -0.03(-0.62%) |
Oct 14, 2010 | 4.430 | 4.494 | 4.422 | 4.467 | 3,723,943 | +0.01(+0.12%) |
Oct 13, 2010 | 4.458 | 4.478 | 4.433 | 4.461 | 3,539,421 | +0.02(+0.38%) |
Oct 12, 2010 | 4.422 | 4.455 | 4.403 | 4.444 | 2,773,546 | +0.02(+0.44%) |
Oct 11, 2010 | 4.455 | 4.461 | 4.394 | 4.425 | 3,734,737 | -0.02(-0.50%) |
Oct 08, 2010 | 4.414 | 4.455 | 4.397 | 4.447 | 4,050,319 | +0.05(+1.14%) |
Oct 07, 2010 | 4.417 | 4.419 | 4.354 | 4.397 | 2,950,129 | -0.02(-0.38%) |
Oct 06, 2010 | 4.353 | 4.414 | 4.339 | 4.414 | 3,284,292 | +0.06(+1.47%) |
Oct 05, 2010 | 4.380 | 4.389 | 4.311 | 4.350 | 4,890,199 | -0.03(-0.64%) |
Oct 04, 2010 | 4.378 | 4.389 | 4.344 | 4.378 | 3,083,435 | +0.01(+0.19%) |