Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.946 | 4.946 | 4.880 | 4.880 | 153,439 | -0.03(-0.62%) |
Apr 28, 2011 | 4.895 | 4.953 | 4.895 | 4.911 | 149,570 | -0.05(-0.93%) |
Apr 27, 2011 | 4.936 | 4.970 | 4.936 | 4.957 | 104,372 | +0.00(+0.00%) |
Apr 26, 2011 | 4.946 | 4.967 | 4.936 | 4.957 | 122,617 | +0.01(+0.11%) |
Apr 25, 2011 | 4.962 | 4.972 | 4.921 | 4.951 | 108,699 | -0.01(-0.21%) |
Apr 21, 2011 | 4.916 | 4.967 | 4.906 | 4.962 | 120,658 | +0.05(+0.94%) |
Apr 20, 2011 | 4.890 | 4.941 | 4.885 | 4.916 | 115,284 | +0.06(+1.16%) |
Apr 19, 2011 | 4.849 | 4.873 | 4.849 | 4.860 | 75,474 | -0.01(-0.21%) |
Apr 18, 2011 | 4.880 | 4.900 | 4.839 | 4.870 | 137,218 | -0.03(-0.63%) |
Apr 15, 2011 | 4.906 | 4.911 | 4.885 | 4.900 | 120,231 | -0.02(-0.42%) |
Apr 14, 2011 | 4.865 | 4.921 | 4.865 | 4.921 | 72,777 | +0.02(+0.42%) |
Apr 13, 2011 | 4.916 | 4.962 | 4.890 | 4.900 | 151,774 | -0.01(-0.24%) |
Apr 12, 2011 | 4.963 | 4.963 | 4.882 | 4.912 | 102,596 | -0.06(-1.19%) |
Apr 11, 2011 | 4.984 | 4.994 | 4.963 | 4.971 | 94,129 | -0.02(-0.45%) |
Apr 08, 2011 | 5.039 | 5.065 | 4.978 | 4.994 | 189,524 | -0.08(-1.50%) |
Apr 07, 2011 | 4.984 | 5.070 | 4.984 | 5.070 | 123,801 | +0.08(+1.63%) |
Apr 06, 2011 | 4.989 | 5.023 | 4.989 | 4.989 | 112,001 | -0.01(-0.10%) |
Apr 05, 2011 | 4.973 | 4.994 | 4.973 | 4.994 | 137,874 | +0.01(+0.10%) |
Apr 04, 2011 | 5.019 | 5.039 | 4.984 | 4.989 | 95,739 | -0.02(-0.30%) |
Apr 01, 2011 | 4.994 | 5.024 | 4.984 | 5.004 | 134,751 | +0.02(+0.41%) |
Mar 31, 2011 | 5.019 | 5.039 | 4.978 | 4.984 | 93,840 | -0.01(-0.20%) |
Mar 30, 2011 | 5.055 | 5.060 | 4.994 | 4.994 | 132,514 | -0.06(-1.11%) |
Mar 29, 2011 | 5.024 | 5.055 | 4.994 | 5.050 | 119,590 | +0.03(+0.51%) |
Mar 28, 2011 | 5.060 | 5.095 | 5.024 | 5.024 | 132,605 | -0.04(-0.70%) |
Mar 25, 2011 | 5.055 | 5.070 | 5.039 | 5.060 | 165,092 | -0.02(-0.30%) |
Mar 24, 2011 | 5.141 | 5.146 | 5.060 | 5.075 | 177,214 | -0.05(-0.89%) |
Mar 23, 2011 | 5.100 | 5.283 | 5.075 | 5.121 | 531,229 | +0.08(+1.61%) |
Mar 22, 2011 | 5.070 | 5.085 | 5.034 | 5.039 | 174,710 | -0.02(-0.40%) |
Mar 21, 2011 | 5.038 | 5.070 | 5.038 | 5.060 | 167,112 | +0.08(+1.63%) |
Mar 18, 2011 | 4.973 | 5.029 | 4.973 | 4.978 | 97,182 | +0.03(+0.62%) |
Mar 17, 2011 | 4.953 | 4.978 | 4.933 | 4.948 | 122,063 | +0.03(+0.62%) |
Mar 16, 2011 | 4.958 | 5.009 | 4.913 | 4.918 | 197,526 | -0.04(-0.82%) |
Mar 15, 2011 | 4.913 | 5.019 | 4.907 | 4.958 | 308,706 | -0.06(-1.21%) |
Mar 14, 2011 | 5.050 | 5.080 | 5.014 | 5.019 | 181,092 | -0.06(-1.10%) |
Mar 11, 2011 | 5.110 | 5.110 | 5.060 | 5.075 | 220,845 | -0.05(-0.93%) |
Mar 10, 2011 | 5.082 | 5.138 | 5.072 | 5.122 | 208,995 | +0.05(+0.89%) |
Mar 09, 2011 | 5.117 | 5.117 | 5.067 | 5.077 | 261,123 | -0.02(-0.30%) |
Mar 08, 2011 | 5.062 | 5.092 | 5.052 | 5.092 | 153,111 | +0.05(+1.00%) |
Mar 07, 2011 | 5.082 | 5.112 | 5.036 | 5.042 | 274,918 | -0.03(-0.63%) |
Mar 04, 2011 | 5.067 | 5.087 | 5.037 | 5.074 | 206,577 | +0.01(+0.13%) |
Mar 03, 2011 | 5.037 | 5.077 | 5.022 | 5.067 | 218,757 | +0.04(+0.80%) |
Mar 02, 2011 | 4.966 | 5.027 | 4.966 | 5.027 | 203,820 | +0.04(+0.71%) |
Mar 01, 2011 | 4.951 | 5.017 | 4.951 | 4.991 | 319,673 | +0.01(+0.20%) |
Feb 28, 2011 | 4.956 | 4.981 | 4.926 | 4.981 | 212,361 | +0.08(+1.54%) |
Feb 25, 2011 | 4.850 | 4.906 | 4.840 | 4.906 | 171,051 | +0.06(+1.14%) |
Feb 24, 2011 | 4.764 | 4.850 | 4.764 | 4.850 | 170,175 | +0.06(+1.26%) |
Feb 23, 2011 | 4.754 | 4.790 | 4.739 | 4.790 | 236,267 | +0.06(+1.28%) |
Feb 22, 2011 | 4.775 | 4.820 | 4.704 | 4.729 | 237,937 | -0.10(-1.99%) |
Feb 18, 2011 | 4.835 | 4.865 | 4.820 | 4.825 | 154,391 | -0.03(-0.62%) |
Feb 17, 2011 | 4.820 | 4.880 | 4.820 | 4.855 | 77,302 | +0.02(+0.31%) |
Feb 16, 2011 | 4.855 | 4.865 | 4.815 | 4.840 | 196,148 | -0.01(-0.21%) |
Feb 15, 2011 | 4.845 | 4.855 | 4.830 | 4.850 | 116,602 | -0.02(-0.31%) |
Feb 14, 2011 | 4.830 | 4.885 | 4.830 | 4.865 | 126,866 | +0.01(+0.10%) |
Feb 11, 2011 | 4.860 | 4.880 | 4.800 | 4.860 | 154,131 | -0.00(-0.04%) |
Feb 10, 2011 | 4.857 | 4.877 | 4.832 | 4.862 | 143,739 | -0.01(-0.10%) |
Feb 09, 2011 | 4.887 | 4.907 | 4.867 | 4.867 | 149,796 | -0.01(-0.10%) |
Feb 08, 2011 | 4.882 | 4.906 | 4.872 | 4.872 | 136,220 | -0.04(-0.71%) |
Feb 07, 2011 | 4.907 | 4.922 | 4.867 | 4.907 | 189,139 | -0.04(-0.81%) |
Feb 04, 2011 | 4.837 | 4.947 | 4.807 | 4.947 | 150,081 | +0.13(+2.60%) |
Feb 03, 2011 | 4.832 | 4.862 | 4.822 | 4.822 | 98,584 | -0.02(-0.41%) |
Feb 02, 2011 | 4.852 | 4.887 | 4.827 | 4.842 | 151,190 | +0.00(+0.00%) |
Feb 01, 2011 | 4.817 | 4.857 | 4.817 | 4.842 | 147,533 | +0.03(+0.55%) |
Jan 31, 2011 | 4.817 | 4.827 | 4.787 | 4.816 | 86,060 | +0.05(+1.02%) |
Jan 28, 2011 | 4.812 | 4.812 | 4.757 | 4.767 | 102,832 | -0.04(-0.83%) |
Jan 27, 2011 | 4.817 | 4.837 | 4.787 | 4.807 | 146,864 | +0.00(+0.00%) |
Jan 26, 2011 | 4.847 | 4.847 | 4.802 | 4.807 | 178,624 | -0.02(-0.31%) |
Jan 25, 2011 | 4.787 | 4.822 | 4.772 | 4.822 | 173,601 | +0.03(+0.52%) |
Jan 24, 2011 | 4.737 | 4.807 | 4.736 | 4.797 | 163,530 | +0.04(+0.74%) |
Jan 21, 2011 | 4.722 | 4.802 | 4.722 | 4.762 | 106,770 | +0.03(+0.53%) |
Jan 20, 2011 | 4.682 | 4.742 | 4.682 | 4.737 | 103,942 | +0.03(+0.53%) |
Jan 19, 2011 | 4.712 | 4.757 | 4.667 | 4.712 | 182,978 | -0.02(-0.42%) |
Jan 18, 2011 | 4.787 | 4.797 | 4.707 | 4.732 | 146,579 | -0.06(-1.25%) |
Jan 14, 2011 | 4.792 | 4.812 | 4.767 | 4.792 | 167,067 | -0.02(-0.31%) |
Jan 13, 2011 | 4.767 | 4.812 | 4.767 | 4.807 | 171,840 | +0.00(+0.00%) |
Jan 12, 2011 | 4.747 | 4.807 | 4.732 | 4.807 | 123,600 | +0.06(+1.23%) |
Jan 11, 2011 | 4.684 | 4.749 | 4.684 | 4.749 | 158,863 | +0.04(+0.84%) |
Jan 10, 2011 | 4.689 | 4.714 | 4.674 | 4.709 | 100,823 | +0.02(+0.42%) |
Jan 07, 2011 | 4.649 | 4.689 | 4.644 | 4.689 | 110,812 | +0.04(+0.96%) |
Jan 06, 2011 | 4.609 | 4.659 | 4.609 | 4.644 | 140,821 | +0.02(+0.43%) |
Jan 05, 2011 | 4.639 | 4.667 | 4.619 | 4.624 | 174,959 | -0.01(-0.32%) |
Jan 04, 2011 | 4.649 | 4.659 | 4.624 | 4.639 | 94,134 | -0.01(-0.30%) |
Jan 03, 2011 | 4.555 | 4.669 | 4.555 | 4.653 | 195,157 | +0.09(+2.05%) |
Dec 31, 2010 | 4.600 | 4.609 | 4.535 | 4.560 | 167,768 | +0.00(+0.00%) |
Dec 30, 2010 | 4.609 | 4.609 | 4.550 | 4.560 | 122,762 | -0.04(-0.82%) |
Dec 29, 2010 | 4.619 | 4.639 | 4.590 | 4.598 | 150,609 | -0.02(-0.47%) |
Dec 28, 2010 | 4.649 | 4.649 | 4.614 | 4.619 | 79,660 | -0.01(-0.21%) |
Dec 27, 2010 | 4.609 | 4.639 | 4.604 | 4.629 | 119,432 | +0.04(+0.87%) |
Dec 23, 2010 | 4.614 | 4.654 | 4.585 | 4.590 | 97,487 | -0.02(-0.43%) |
Dec 22, 2010 | 4.560 | 4.614 | 4.550 | 4.609 | 169,151 | +0.06(+1.42%) |
Dec 21, 2010 | 4.540 | 4.575 | 4.530 | 4.545 | 164,633 | +0.01(+0.22%) |
Dec 20, 2010 | 4.565 | 4.619 | 4.525 | 4.535 | 148,389 | -0.03(-0.65%) |
Dec 17, 2010 | 4.515 | 4.684 | 4.515 | 4.565 | 171,153 | +0.04(+0.88%) |
Dec 16, 2010 | 4.450 | 4.624 | 4.450 | 4.525 | 218,143 | +0.05(+1.11%) |
Dec 15, 2010 | 4.570 | 4.586 | 4.460 | 4.475 | 472,529 | -0.13(-2.81%) |
Dec 14, 2010 | 4.669 | 4.704 | 4.565 | 4.604 | 288,459 | -0.10(-2.22%) |
Dec 13, 2010 | 4.788 | 4.788 | 4.664 | 4.709 | 308,354 | -0.07(-1.49%) |
Dec 10, 2010 | 4.677 | 4.785 | 4.677 | 4.780 | 227,240 | +0.09(+2.00%) |
Dec 09, 2010 | 4.691 | 4.736 | 4.652 | 4.686 | 153,438 | -0.02(-0.42%) |
Dec 08, 2010 | 4.691 | 4.721 | 4.691 | 4.706 | 149,266 | +0.01(+0.32%) |
Dec 07, 2010 | 4.766 | 4.770 | 4.677 | 4.691 | 195,508 | -0.05(-1.14%) |
Dec 06, 2010 | 4.691 | 4.770 | 4.686 | 4.746 | 216,469 | +0.03(+0.73%) |
Dec 03, 2010 | 4.691 | 4.810 | 4.691 | 4.711 | 190,148 | +0.01(+0.21%) |
Dec 02, 2010 | 4.721 | 4.758 | 4.682 | 4.701 | 153,419 | +0.01(+0.16%) |
Dec 01, 2010 | 4.691 | 4.726 | 4.672 | 4.694 | 246,726 | +0.03(+0.69%) |
Nov 30, 2010 | 4.647 | 4.677 | 4.617 | 4.662 | 188,964 | +0.02(+0.42%) |
Nov 29, 2010 | 4.642 | 4.652 | 4.588 | 4.642 | 139,056 | -0.01(-0.17%) |
Nov 26, 2010 | 4.617 | 4.691 | 4.617 | 4.650 | 51,150 | -0.01(-0.15%) |
Nov 24, 2010 | 4.652 | 4.657 | 4.657 | 4.657 | 120,748 | +0.02(+0.43%) |
Nov 23, 2010 | 4.593 | 4.647 | 4.578 | 4.637 | 175,502 | +0.03(+0.64%) |
Nov 22, 2010 | 4.489 | 4.607 | 4.489 | 4.607 | 155,185 | +0.02(+0.54%) |
Nov 19, 2010 | 4.553 | 4.583 | 4.524 | 4.583 | 140,028 | +0.04(+0.87%) |
Nov 18, 2010 | 4.548 | 4.583 | 4.530 | 4.543 | 167,863 | +0.05(+1.10%) |
Nov 17, 2010 | 4.474 | 4.523 | 4.474 | 4.494 | 270,459 | +0.00(+0.11%) |
Nov 16, 2010 | 4.622 | 4.637 | 4.445 | 4.489 | 368,190 | -0.17(-3.61%) |
Nov 15, 2010 | 4.701 | 4.701 | 4.642 | 4.657 | 198,070 | -0.01(-0.21%) |
Nov 12, 2010 | 4.691 | 4.737 | 4.657 | 4.667 | 214,606 | -0.06(-1.36%) |
Nov 11, 2010 | 4.726 | 4.761 | 4.716 | 4.731 | 149,716 | -0.03(-0.62%) |
Nov 10, 2010 | 4.775 | 4.785 | 4.726 | 4.761 | 159,239 | -0.01(-0.24%) |
Nov 09, 2010 | 4.772 | 4.821 | 4.748 | 4.772 | 243,930 | +0.00(+0.00%) |
Nov 08, 2010 | 4.738 | 4.816 | 4.738 | 4.772 | 230,569 | +0.02(+0.41%) |
Nov 05, 2010 | 4.718 | 4.758 | 4.708 | 4.753 | 146,699 | +0.05(+1.04%) |
Nov 04, 2010 | 4.694 | 4.723 | 4.674 | 4.704 | 129,618 | +0.02(+0.52%) |
Nov 03, 2010 | 4.674 | 4.684 | 4.635 | 4.679 | 83,783 | +0.01(+0.32%) |
Nov 02, 2010 | 4.664 | 4.669 | 4.625 | 4.664 | 172,817 | +0.02(+0.53%) |
Nov 01, 2010 | 4.620 | 4.669 | 4.610 | 4.640 | 219,734 | +0.05(+1.07%) |
Oct 29, 2010 | 4.605 | 4.620 | 4.581 | 4.591 | 130,339 | +0.02(+0.43%) |
Oct 28, 2010 | 4.601 | 4.610 | 4.556 | 4.571 | 158,890 | -0.01(-0.32%) |
Oct 27, 2010 | 4.586 | 4.605 | 4.571 | 4.586 | 137,398 | -0.02(-0.53%) |
Oct 25, 2010 | 4.640 | 4.655 | 4.586 | 4.610 | 251,135 | -0.03(-0.63%) |
Oct 22, 2010 | 4.586 | 4.645 | 4.586 | 4.640 | 190,707 | +0.05(+1.07%) |
Oct 21, 2010 | 4.581 | 4.625 | 4.581 | 4.591 | 216,447 | +0.00(+0.11%) |
Oct 20, 2010 | 4.566 | 4.615 | 4.566 | 4.586 | 191,618 | +0.01(+0.21%) |
Oct 19, 2010 | 4.556 | 4.601 | 4.542 | 4.576 | 153,931 | -0.02(-0.43%) |
Oct 18, 2010 | 4.596 | 4.601 | 4.566 | 4.596 | 110,546 | +0.00(+0.00%) |
Oct 15, 2010 | 4.596 | 4.605 | 4.561 | 4.596 | 268,871 | +0.00(+0.00%) |
Oct 14, 2010 | 4.596 | 4.605 | 4.571 | 4.596 | 108,741 | +0.02(+0.54%) |
Oct 13, 2010 | 4.547 | 4.591 | 4.547 | 4.571 | 254,363 | +0.05(+1.05%) |
Oct 12, 2010 | 4.534 | 4.543 | 4.509 | 4.524 | 182,590 | -0.00(-0.11%) |
Oct 11, 2010 | 4.568 | 4.582 | 4.509 | 4.529 | 241,221 | -0.01(-0.21%) |
Oct 08, 2010 | 4.538 | 4.568 | 4.529 | 4.538 | 160,888 | +0.02(+0.43%) |
Oct 07, 2010 | 4.524 | 4.543 | 4.504 | 4.519 | 205,436 | +0.01(+0.22%) |
Oct 06, 2010 | 4.534 | 4.573 | 4.504 | 4.509 | 269,827 | -0.03(-0.75%) |
Oct 05, 2010 | 4.558 | 4.577 | 4.538 | 4.543 | 320,082 | +0.00(+0.00%) |
Oct 04, 2010 | 4.534 | 4.582 | 4.514 | 4.543 | 151,064 | -0.00(-0.11%) |
Oct 01, 2010 | 4.548 | 4.592 | 4.543 | 4.548 | 126,727 | +0.00(+0.11%) |
Sep 30, 2010 | 4.597 | 4.597 | 4.543 | 4.543 | 242,246 | -0.01(-0.32%) |
Sep 29, 2010 | 4.538 | 4.568 | 4.514 | 4.558 | 185,272 | +0.00(+0.11%) |
Sep 28, 2010 | 4.514 | 4.553 | 4.495 | 4.553 | 171,527 | +0.02(+0.43%) |
Sep 27, 2010 | 4.485 | 4.543 | 4.475 | 4.534 | 315,848 | +0.07(+1.64%) |
Sep 24, 2010 | 4.504 | 4.534 | 4.456 | 4.461 | 278,845 | -0.02(-0.43%) |
Sep 23, 2010 | 4.461 | 4.514 | 4.461 | 4.480 | 238,613 | -0.01(-0.22%) |
Sep 22, 2010 | 4.480 | 4.500 | 4.470 | 4.490 | 131,931 | +0.01(+0.33%) |
Sep 21, 2010 | 4.490 | 4.504 | 4.461 | 4.475 | 151,439 | -0.01(-0.33%) |
Sep 20, 2010 | 4.446 | 4.495 | 4.436 | 4.490 | 196,517 | +0.05(+1.21%) |
Sep 17, 2010 | 4.436 | 4.485 | 4.431 | 4.436 | 141,373 | -0.02(-0.44%) |
Sep 15, 2010 | 4.436 | 4.470 | 4.431 | 4.456 | 229,161 | +0.01(+0.22%) |
Sep 14, 2010 | 4.470 | 4.485 | 4.441 | 4.446 | 164,660 | -0.02(-0.54%) |
Sep 13, 2010 | 4.485 | 4.490 | 4.446 | 4.470 | 197,072 | +0.01(+0.29%) |
Sep 10, 2010 | 4.428 | 4.462 | 4.428 | 4.457 | 228,798 | +0.02(+0.44%) |
Sep 09, 2010 | 4.448 | 4.457 | 4.428 | 4.438 | 114,110 | +0.03(+0.66%) |
Sep 08, 2010 | 4.419 | 4.448 | 4.404 | 4.409 | 143,722 | +0.01(+0.22%) |
Sep 07, 2010 | 4.409 | 4.419 | 4.375 | 4.399 | 121,037 | -0.02(-0.55%) |
Sep 03, 2010 | 4.366 | 4.443 | 4.366 | 4.424 | 127,799 | +0.07(+1.67%) |
Sep 02, 2010 | 4.346 | 4.380 | 4.327 | 4.351 | 146,711 | +0.03(+0.67%) |
Sep 01, 2010 | 4.341 | 4.393 | 4.322 | 4.322 | 135,525 | +0.00(+0.11%) |
Aug 31, 2010 | 4.312 | 4.322 | 4.269 | 4.317 | 131,061 | +0.05(+1.13%) |
Aug 30, 2010 | 4.264 | 4.305 | 4.264 | 4.269 | 128,325 | -0.02(-0.45%) |
Aug 27, 2010 | 4.288 | 4.293 | 4.259 | 4.288 | 148,143 | +0.04(+1.03%) |
Aug 26, 2010 | 4.269 | 4.293 | 4.230 | 4.245 | 193,384 | -0.04(-0.90%) |
Aug 25, 2010 | 4.269 | 4.298 | 4.230 | 4.283 | 181,184 | -0.02(-0.45%) |
Aug 24, 2010 | 4.254 | 4.303 | 4.235 | 4.303 | 171,578 | +0.00(+0.00%) |
Aug 23, 2010 | 4.317 | 4.337 | 4.303 | 4.303 | 146,614 | -0.03(-0.67%) |
Aug 20, 2010 | 4.288 | 4.332 | 4.279 | 4.332 | 127,868 | +0.02(+0.56%) |
Aug 19, 2010 | 4.288 | 4.327 | 4.288 | 4.308 | 125,605 | -0.00(-0.00%) |
Aug 18, 2010 | 4.240 | 4.317 | 4.240 | 4.308 | 171,574 | +0.04(+1.02%) |
Aug 17, 2010 | 4.322 | 4.346 | 4.245 | 4.264 | 231,948 | -0.05(-1.23%) |
Aug 16, 2010 | 4.303 | 4.351 | 4.283 | 4.317 | 177,457 | -0.00(-0.11%) |
Aug 13, 2010 | 4.322 | 4.346 | 4.283 | 4.322 | 132,228 | +0.04(+1.02%) |
Aug 12, 2010 | 4.167 | 4.303 | 4.167 | 4.279 | 146,163 | -0.02(-0.45%) |
Aug 11, 2010 | 4.351 | 4.366 | 4.235 | 4.298 | 214,257 | -0.08(-1.81%) |
Aug 10, 2010 | 4.401 | 4.415 | 4.353 | 4.377 | 183,617 | -0.05(-1.19%) |
Aug 09, 2010 | 4.391 | 4.430 | 4.387 | 4.430 | 183,036 | +0.04(+0.98%) |
Aug 06, 2010 | 4.387 | 4.411 | 4.291 | 4.387 | 137,650 | +0.05(+1.22%) |
Aug 05, 2010 | 4.295 | 4.334 | 4.281 | 4.334 | 198,303 | +0.01(+0.33%) |
Aug 04, 2010 | 4.305 | 4.334 | 4.291 | 4.319 | 137,523 | +0.00(+0.11%) |
Aug 03, 2010 | 4.281 | 4.315 | 4.281 | 4.315 | 129,397 | +0.00(+0.11%) |
Aug 02, 2010 | 4.286 | 4.319 | 4.247 | 4.310 | 194,229 | +0.05(+1.20%) |
Jul 30, 2010 | 4.259 | 4.305 | 4.204 | 4.259 | 156,147 | +0.02(+0.49%) |
Jul 29, 2010 | 4.209 | 4.247 | 4.185 | 4.238 | 166,682 | +0.04(+0.91%) |
Jul 28, 2010 | 4.238 | 4.281 | 4.199 | 4.199 | 226,825 | -0.05(-1.27%) |
Jul 27, 2010 | 4.300 | 4.310 | 4.219 | 4.253 | 336,139 | -0.03(-0.76%) |
Jul 26, 2010 | 4.238 | 4.300 | 4.223 | 4.286 | 216,339 | +0.07(+1.71%) |
Jul 23, 2010 | 4.175 | 4.223 | 4.161 | 4.214 | 149,723 | +0.02(+0.57%) |
Jul 22, 2010 | 4.099 | 4.190 | 4.094 | 4.190 | 170,845 | +0.12(+2.95%) |
Jul 21, 2010 | 4.084 | 4.103 | 4.065 | 4.070 | 202,824 | -0.00(-0.12%) |
Jul 20, 2010 | 4.036 | 4.079 | 4.031 | 4.075 | 140,544 | -0.00(-0.12%) |
Jul 19, 2010 | 4.055 | 4.089 | 4.055 | 4.079 | 111,867 | +0.02(+0.47%) |
Jul 16, 2010 | 4.060 | 4.094 | 4.051 | 4.060 | 145,181 | -0.03(-0.82%) |
Jul 15, 2010 | 4.094 | 4.103 | 4.041 | 4.094 | 178,123 | +0.02(+0.59%) |
Jul 14, 2010 | 4.075 | 4.113 | 4.060 | 4.070 | 162,768 | -0.02(-0.53%) |
Jul 13, 2010 | 4.123 | 4.142 | 4.084 | 4.091 | 244,120 | +0.01(+0.13%) |
Jul 12, 2010 | 4.076 | 4.091 | 4.043 | 4.086 | 164,221 | +0.02(+0.59%) |
Jul 09, 2010 | 4.062 | 4.086 | 4.054 | 4.062 | 167,150 | +0.00(+0.12%) |
Jul 08, 2010 | 4.019 | 4.057 | 3.991 | 4.057 | 150,590 | +0.07(+1.67%) |
Jul 07, 2010 | 3.953 | 4.015 | 3.948 | 3.991 | 174,722 | +0.06(+1.58%) |
Jul 06, 2010 | 3.938 | 4.024 | 3.929 | 3.929 | 140,036 | +0.01(+0.24%) |
Jul 02, 2010 | 3.919 | 3.981 | 3.911 | 3.919 | 103,131 | +0.00(+0.12%) |
Jul 01, 2010 | 3.991 | 3.991 | 3.857 | 3.915 | 288,525 | -0.08(-1.91%) |
Jun 30, 2010 | 4.067 | 4.067 | 3.967 | 3.991 | 196,330 | -0.05(-1.18%) |
Jun 29, 2010 | 4.091 | 4.124 | 4.005 | 4.038 | 201,441 | -0.05(-1.17%) |
Jun 25, 2010 | 4.086 | 4.129 | 4.072 | 4.086 | 215,657 | +0.00(+0.12%) |
Jun 24, 2010 | 4.110 | 4.136 | 4.076 | 4.081 | 174,657 | -0.04(-1.04%) |
Jun 23, 2010 | 4.095 | 4.143 | 4.086 | 4.124 | 146,290 | +0.03(+0.70%) |
Jun 22, 2010 | 4.119 | 4.129 | 4.072 | 4.095 | 179,772 | +0.01(+0.35%) |
Jun 21, 2010 | 4.115 | 4.153 | 4.081 | 4.081 | 127,032 | -0.01(-0.23%) |
Jun 18, 2010 | 4.091 | 4.138 | 4.072 | 4.091 | 191,769 | +0.00(+0.00%) |
Jun 17, 2010 | 4.076 | 4.100 | 4.029 | 4.091 | 214,928 | +0.02(+0.45%) |
Jun 16, 2010 | 4.034 | 4.119 | 4.034 | 4.072 | 283,265 | -0.02(-0.56%) |
Jun 15, 2010 | 4.043 | 4.095 | 4.015 | 4.095 | 163,511 | +0.09(+2.14%) |
Jun 14, 2010 | 4.053 | 4.067 | 3.991 | 4.010 | 156,667 | +0.00(+0.12%) |
Jun 11, 2010 | 3.948 | 4.005 | 3.938 | 4.005 | 94,280 | +0.04(+0.92%) |
Jun 10, 2010 | 3.954 | 3.983 | 3.921 | 3.969 | 165,620 | +0.07(+1.70%) |
Jun 09, 2010 | 3.964 | 3.988 | 3.874 | 3.902 | 339,688 | -0.02(-0.60%) |
Jun 08, 2010 | 3.902 | 3.950 | 3.879 | 3.926 | 157,607 | +0.02(+0.48%) |
Jun 07, 2010 | 3.969 | 3.979 | 3.907 | 3.907 | 182,272 | -0.03(-0.72%) |
Jun 04, 2010 | 3.936 | 4.039 | 3.921 | 3.936 | 254,399 | -0.11(-2.69%) |
Jun 03, 2010 | 4.058 | 4.068 | 3.988 | 4.044 | 214,757 | +0.03(+0.71%) |
Jun 02, 2010 | 3.992 | 4.016 | 3.945 | 4.016 | 247,626 | +0.05(+1.19%) |
Jun 01, 2010 | 3.893 | 3.997 | 3.893 | 3.969 | 286,290 | +0.03(+0.72%) |
May 28, 2010 | 3.940 | 3.978 | 3.921 | 3.940 | 224,530 | +0.02(+0.60%) |
May 27, 2010 | 3.888 | 3.928 | 3.814 | 3.917 | 162,644 | +0.13(+3.50%) |
May 26, 2010 | 3.879 | 3.917 | 3.780 | 3.784 | 2,751 | -0.04(-1.11%) |
May 25, 2010 | 3.794 | 3.827 | 3.638 | 3.827 | 397,550 | -0.05(-1.34%) |
May 24, 2010 | 3.784 | 3.893 | 3.784 | 3.879 | 243,247 | +0.02(+0.61%) |
May 21, 2010 | 3.628 | 3.863 | 3.543 | 3.855 | 392,453 | +0.13(+3.55%) |
May 20, 2010 | 3.794 | 3.841 | 3.685 | 3.723 | 705,686 | -0.29(-7.29%) |
May 19, 2010 | 4.054 | 4.091 | 3.921 | 4.016 | 311,014 | -0.03(-0.70%) |
May 18, 2010 | 4.120 | 4.172 | 4.021 | 4.044 | 271,976 | -0.01(-0.35%) |
May 17, 2010 | 4.172 | 4.172 | 4.006 | 4.058 | 330,572 | -0.08(-1.83%) |
May 14, 2010 | 4.134 | 4.233 | 4.073 | 4.134 | 412,220 | -0.10(-2.34%) |
May 13, 2010 | 4.290 | 4.309 | 4.233 | 4.233 | 246,995 | -0.03(-0.64%) |
May 12, 2010 | 4.247 | 4.290 | 4.205 | 4.260 | 257,938 | +0.07(+1.62%) |
May 11, 2010 | 4.174 | 4.221 | 4.145 | 4.192 | 286,558 | +0.08(+1.82%) |
May 10, 2010 | 4.070 | 4.136 | 4.038 | 4.117 | 389,293 | +0.26(+6.81%) |
May 07, 2010 | 4.122 | 4.122 | 3.832 | 3.855 | 562,354 | -0.26(-6.38%) |
May 06, 2010 | 4.239 | 4.286 | 3.165 | 4.117 | 1,503,670 | -0.20(-4.67%) |
May 05, 2010 | 4.327 | 4.375 | 4.300 | 4.319 | 285,912 | -0.13(-2.85%) |
May 04, 2010 | 4.432 | 4.464 | 4.394 | 4.446 | 320,027 | +0.00(+0.00%) |