Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.348 | 5.408 | 5.292 | 5.320 | 3,119,770 | -0.01(-0.17%) |
Jun 29, 2011 | 5.291 | 5.404 | 5.265 | 5.330 | 3,613,859 | +0.06(+1.20%) |
Jun 28, 2011 | 5.237 | 5.319 | 5.237 | 5.266 | 3,962,162 | +0.05(+0.93%) |
Jun 27, 2011 | 5.201 | 5.278 | 5.153 | 5.218 | 5,167,464 | +0.03(+0.57%) |
Jun 24, 2011 | 5.341 | 5.367 | 5.173 | 5.188 | 3,626,244 | -0.15(-2.90%) |
Jun 23, 2011 | 5.240 | 5.352 | 5.183 | 5.343 | 3,315,676 | +0.04(+0.81%) |
Jun 22, 2011 | 5.391 | 5.496 | 5.298 | 5.300 | 3,763,788 | -0.12(-2.20%) |
Jun 21, 2011 | 5.255 | 5.477 | 5.255 | 5.419 | 6,625,020 | +0.18(+3.45%) |
Jun 20, 2011 | 5.212 | 5.238 | 5.205 | 5.238 | 3,597,605 | +0.12(+2.44%) |
Jun 17, 2011 | 5.067 | 5.136 | 5.056 | 5.114 | 3,845,889 | +0.10(+1.89%) |
Jun 16, 2011 | 5.061 | 5.084 | 4.965 | 5.019 | 5,567,453 | -0.03(-0.59%) |
Jun 15, 2011 | 5.136 | 5.177 | 5.046 | 5.048 | 3,514,125 | -0.14(-2.62%) |
Jun 14, 2011 | 5.123 | 5.246 | 5.099 | 5.184 | 3,309,081 | +0.13(+2.51%) |
Jun 13, 2011 | 5.058 | 5.163 | 5.052 | 5.058 | 2,832,523 | +0.01(+0.26%) |
Jun 10, 2011 | 5.087 | 5.117 | 5.030 | 5.045 | 3,137,596 | -0.08(-1.60%) |
Jun 09, 2011 | 4.970 | 5.173 | 4.955 | 5.127 | 5,915,176 | +0.09(+1.81%) |
Jun 08, 2011 | 5.145 | 5.147 | 5.024 | 5.035 | 3,879,395 | -0.13(-2.60%) |
Jun 07, 2011 | 5.192 | 5.259 | 5.164 | 5.169 | 3,431,777 | -0.01(-0.11%) |
Jun 06, 2011 | 5.253 | 5.291 | 5.166 | 5.175 | 5,948,934 | -0.10(-1.84%) |
Jun 03, 2011 | 5.294 | 5.414 | 5.227 | 5.272 | 2,757,515 | -0.36(-6.36%) |
May 24, 2011 | 5.656 | 5.712 | 5.613 | 5.630 | 3,052,055 | +0.02(+0.33%) |
May 23, 2011 | 5.637 | 5.692 | 5.587 | 5.611 | 3,846,152 | -0.09(-1.57%) |
May 20, 2011 | 5.766 | 5.768 | 5.542 | 5.701 | 5,715,686 | -0.09(-1.54%) |
May 19, 2011 | 5.790 | 5.820 | 5.702 | 5.790 | 6,514,290 | +0.03(+0.45%) |
May 18, 2011 | 5.743 | 5.859 | 5.723 | 5.764 | 6,338,540 | +0.03(+0.55%) |
May 17, 2011 | 5.790 | 5.803 | 5.606 | 5.732 | 5,735,004 | -0.09(-1.57%) |
May 16, 2011 | 5.920 | 5.924 | 5.817 | 5.824 | 4,254,985 | -0.12(-2.07%) |
May 13, 2011 | 5.997 | 6.060 | 5.905 | 5.947 | 2,888,384 | -0.04(-0.68%) |
May 12, 2011 | 6.008 | 6.070 | 5.852 | 5.988 | 7,587,843 | -0.04(-0.68%) |
May 11, 2011 | 6.023 | 6.127 | 5.956 | 6.029 | 3,507,036 | +0.01(+0.22%) |
May 10, 2011 | 5.963 | 6.043 | 5.930 | 6.016 | 2,871,406 | +0.06(+0.94%) |
May 09, 2011 | 5.909 | 5.982 | 5.885 | 5.960 | 2,268,014 | +0.06(+1.01%) |
May 06, 2011 | 6.066 | 6.066 | 5.887 | 5.900 | 5,661,574 | -0.11(-1.86%) |
May 05, 2011 | 5.907 | 6.047 | 5.850 | 6.012 | 5,678,858 | +0.07(+1.13%) |
May 04, 2011 | 5.924 | 6.003 | 5.840 | 5.945 | 3,384,732 | +0.01(+0.19%) |
May 03, 2011 | 5.939 | 5.989 | 5.870 | 5.934 | 3,635,050 | -0.02(-0.41%) |
May 02, 2011 | 5.954 | 5.967 | 5.941 | 5.958 | 6,270,326 | -0.10(-1.66%) |
Apr 29, 2011 | 6.122 | 6.124 | 6.010 | 6.058 | 6,459,572 | -0.07(-1.19%) |
Apr 28, 2011 | 6.027 | 6.168 | 6.004 | 6.131 | 7,367,350 | +0.08(+1.32%) |
Apr 27, 2011 | 5.907 | 6.058 | 5.872 | 6.051 | 7,638,408 | +0.16(+2.75%) |
Apr 26, 2011 | 5.837 | 5.900 | 5.784 | 5.889 | 7,456,497 | +0.05(+0.80%) |
Apr 25, 2011 | 5.844 | 5.852 | 5.742 | 5.842 | 7,995,882 | -0.04(-0.60%) |
Apr 21, 2011 | 5.848 | 5.904 | 5.729 | 5.878 | 7,533,125 | +0.10(+1.77%) |
Apr 20, 2011 | 5.965 | 6.055 | 5.686 | 5.775 | 26,916,410 | +0.34(+6.35%) |
Apr 19, 2011 | 5.306 | 5.440 | 5.279 | 5.430 | 8,412,635 | +0.15(+2.82%) |
Apr 18, 2011 | 5.156 | 5.287 | 5.108 | 5.281 | 5,518,981 | +0.08(+1.54%) |
Apr 15, 2011 | 5.164 | 5.238 | 5.128 | 5.201 | 3,055,157 | +0.05(+0.98%) |
Apr 14, 2011 | 5.177 | 5.216 | 5.102 | 5.151 | 3,714,329 | -0.04(-0.79%) |
Apr 13, 2011 | 5.132 | 5.199 | 5.089 | 5.192 | 3,329,429 | +0.08(+1.57%) |
Apr 12, 2011 | 5.050 | 5.119 | 5.020 | 5.112 | 3,185,226 | +0.02(+0.48%) |
Apr 11, 2011 | 5.080 | 5.138 | 5.045 | 5.087 | 2,476,670 | +0.03(+0.55%) |
Apr 08, 2011 | 5.106 | 5.114 | 5.028 | 5.060 | 2,147,798 | -0.03(-0.55%) |
Apr 07, 2011 | 5.125 | 5.145 | 5.058 | 5.087 | 2,132,472 | -0.04(-0.80%) |
Apr 06, 2011 | 5.184 | 5.184 | 5.042 | 5.128 | 3,352,256 | -0.03(-0.58%) |
Apr 05, 2011 | 5.086 | 5.201 | 5.067 | 5.158 | 5,168,263 | +0.06(+1.10%) |
Apr 04, 2011 | 5.104 | 5.127 | 5.067 | 5.102 | 2,177,365 | -0.01(-0.11%) |
Apr 01, 2011 | 5.108 | 5.171 | 5.048 | 5.108 | 5,606,711 | +0.07(+1.37%) |
Mar 31, 2011 | 5.099 | 5.099 | 4.970 | 5.039 | 7,878,402 | -0.08(-1.64%) |
Mar 30, 2011 | 5.005 | 5.160 | 4.987 | 5.123 | 6,722,683 | +0.13(+2.57%) |
Mar 29, 2011 | 4.897 | 5.000 | 4.884 | 4.994 | 5,270,927 | +0.10(+2.06%) |
Mar 28, 2011 | 4.812 | 4.909 | 4.802 | 4.894 | 4,631,696 | +0.07(+1.55%) |
Mar 25, 2011 | 4.758 | 4.866 | 4.748 | 4.819 | 3,221,522 | +0.07(+1.41%) |
Mar 24, 2011 | 4.698 | 4.763 | 4.698 | 4.752 | 2,186,975 | +0.08(+1.63%) |
Mar 23, 2011 | 4.655 | 4.698 | 4.622 | 4.676 | 3,184,834 | +0.01(+0.12%) |
Mar 22, 2011 | 4.691 | 4.709 | 4.651 | 4.670 | 4,288,534 | -0.04(-0.87%) |
Mar 21, 2011 | 4.700 | 4.726 | 4.670 | 4.711 | 3,194,493 | +0.05(+1.04%) |
Mar 18, 2011 | 4.814 | 4.814 | 4.642 | 4.663 | 7,960,825 | -0.12(-2.57%) |
Mar 17, 2011 | 4.894 | 4.896 | 4.774 | 4.786 | 7,520,295 | -0.06(-1.27%) |
Mar 16, 2011 | 4.849 | 4.938 | 4.791 | 4.847 | 8,707,878 | -0.02(-0.42%) |
Mar 15, 2011 | 4.733 | 4.883 | 4.713 | 4.868 | 8,457,662 | +0.15(+3.28%) |
Mar 14, 2011 | 4.756 | 4.786 | 4.663 | 4.713 | 3,313,937 | -0.10(-1.98%) |
Mar 11, 2011 | 4.732 | 4.823 | 4.720 | 4.808 | 4,349,562 | +0.06(+1.22%) |
Mar 10, 2011 | 4.769 | 4.879 | 4.724 | 4.750 | 8,979,118 | -0.06(-1.16%) |
Mar 09, 2011 | 4.765 | 4.841 | 4.754 | 4.806 | 5,998,082 | +0.05(+1.06%) |
Mar 08, 2011 | 4.707 | 4.774 | 4.622 | 4.756 | 8,318,374 | +0.06(+1.31%) |
Mar 07, 2011 | 4.776 | 4.789 | 4.640 | 4.694 | 6,007,875 | -0.08(-1.60%) |
Mar 04, 2011 | 4.802 | 4.812 | 4.705 | 4.771 | 6,021,022 | -0.02(-0.51%) |
Mar 03, 2011 | 4.746 | 4.808 | 4.726 | 4.795 | 4,437,985 | +0.08(+1.62%) |
Mar 02, 2011 | 4.724 | 4.737 | 4.678 | 4.719 | 6,858,376 | -0.03(-0.55%) |
Mar 01, 2011 | 4.840 | 4.871 | 4.707 | 4.745 | 7,088,061 | -0.08(-1.74%) |
Feb 28, 2011 | 4.858 | 4.871 | 4.802 | 4.828 | 8,106,278 | -0.03(-0.58%) |
Feb 25, 2011 | 4.750 | 4.883 | 4.720 | 4.856 | 9,234,045 | +0.11(+2.28%) |
Feb 24, 2011 | 4.627 | 4.756 | 4.625 | 4.748 | 12,685,070 | +0.11(+2.41%) |
Feb 23, 2011 | 4.674 | 4.739 | 4.530 | 4.637 | 8,098,422 | -0.02(-0.48%) |
Feb 22, 2011 | 4.696 | 4.771 | 4.655 | 4.659 | 8,639,632 | -0.07(-1.38%) |
Feb 18, 2011 | 4.564 | 4.752 | 4.558 | 4.724 | 11,305,822 | +0.18(+3.85%) |
Feb 17, 2011 | 4.584 | 4.588 | 4.493 | 4.549 | 11,558,608 | -0.05(-1.13%) |
Feb 16, 2011 | 4.646 | 4.668 | 4.534 | 4.601 | 7,946,894 | -0.04(-0.80%) |
Feb 15, 2011 | 4.732 | 4.732 | 4.607 | 4.638 | 6,501,020 | -0.10(-2.01%) |
Feb 14, 2011 | 4.787 | 4.808 | 4.720 | 4.733 | 4,593,403 | -0.05(-1.05%) |
Feb 11, 2011 | 4.817 | 4.817 | 4.754 | 4.784 | 4,874,077 | -0.04(-0.89%) |
Feb 10, 2011 | 4.866 | 4.907 | 4.802 | 4.827 | 6,728,704 | -0.06(-1.18%) |
Feb 09, 2011 | 4.847 | 4.935 | 4.838 | 4.884 | 6,851,528 | +0.04(+0.81%) |
Feb 08, 2011 | 4.866 | 4.868 | 4.782 | 4.845 | 5,970,184 | -0.01(-0.15%) |
Feb 07, 2011 | 4.778 | 4.866 | 4.740 | 4.853 | 9,735,921 | +0.07(+1.52%) |
Feb 04, 2011 | 4.506 | 4.786 | 4.480 | 4.780 | 14,206,875 | +0.28(+6.30%) |
Feb 03, 2011 | 4.279 | 4.525 | 4.277 | 4.497 | 27,927,286 | +0.23(+5.37%) |
Feb 02, 2011 | 4.333 | 4.335 | 4.228 | 4.268 | 12,340,454 | -0.07(-1.51%) |
Feb 01, 2011 | 4.314 | 4.417 | 4.292 | 4.333 | 13,989,682 | +0.04(+1.00%) |
Jan 31, 2011 | 4.228 | 4.336 | 4.206 | 4.290 | 17,185,582 | +0.09(+2.17%) |
Jan 28, 2011 | 4.195 | 4.228 | 4.174 | 4.199 | 22,267,124 | +0.01(+0.31%) |
Jan 27, 2011 | 4.295 | 4.295 | 4.144 | 4.186 | 19,628,880 | -0.07(-1.58%) |
Jan 26, 2011 | 4.323 | 4.359 | 4.217 | 4.253 | 14,350,773 | -0.03(-0.78%) |
Jan 25, 2011 | 4.458 | 4.471 | 4.223 | 4.286 | 13,607,278 | -0.18(-4.09%) |
Jan 24, 2011 | 4.612 | 4.623 | 4.465 | 4.469 | 9,419,385 | -0.16(-3.42%) |
Jan 21, 2011 | 4.743 | 4.746 | 4.618 | 4.627 | 11,352,051 | -0.09(-1.97%) |
Jan 20, 2011 | 4.582 | 4.730 | 4.566 | 4.720 | 11,776,321 | +0.14(+3.09%) |
Jan 19, 2011 | 4.527 | 4.586 | 4.510 | 4.579 | 5,381,748 | +0.04(+0.90%) |
Jan 18, 2011 | 4.575 | 4.590 | 4.502 | 4.538 | 6,910,910 | -0.03(-0.57%) |
Jan 14, 2011 | 4.558 | 4.597 | 4.551 | 4.564 | 4,523,687 | +0.00(+0.08%) |
Jan 13, 2011 | 4.614 | 4.616 | 4.549 | 4.560 | 2,755,562 | -0.05(-1.17%) |
Jan 12, 2011 | 4.577 | 4.637 | 4.566 | 4.614 | 2,000,675 | +0.07(+1.43%) |
Jan 11, 2011 | 4.568 | 4.586 | 4.517 | 4.549 | 1,731,699 | -0.01(-0.12%) |
Jan 10, 2011 | 4.493 | 4.577 | 4.473 | 4.555 | 5,515,482 | +0.04(+0.99%) |
Jan 07, 2011 | 4.579 | 4.584 | 4.484 | 4.510 | 6,526,268 | -0.07(-1.63%) |
Jan 06, 2011 | 4.597 | 4.607 | 4.562 | 4.584 | 7,931,038 | +0.00(+0.04%) |
Jan 05, 2011 | 4.616 | 4.664 | 4.515 | 4.582 | 8,816,514 | -0.06(-1.28%) |
Jan 04, 2011 | 4.773 | 4.773 | 4.614 | 4.642 | 6,548,977 | -0.13(-2.73%) |
Jan 03, 2011 | 4.774 | 4.825 | 4.745 | 4.773 | 6,172,352 | +0.04(+0.83%) |
Dec 31, 2010 | 4.784 | 4.827 | 4.728 | 4.733 | 2,597,954 | -0.05(-1.05%) |
Dec 30, 2010 | 4.713 | 4.827 | 4.698 | 4.784 | 2,879,503 | +0.07(+1.42%) |
Dec 29, 2010 | 4.681 | 4.739 | 4.664 | 4.717 | 2,822,756 | +0.06(+1.32%) |
Dec 28, 2010 | 4.720 | 4.748 | 4.646 | 4.655 | 4,221,715 | -0.06(-1.34%) |
Dec 27, 2010 | 4.705 | 4.726 | 4.663 | 4.719 | 2,948,731 | -0.01(-0.12%) |
Dec 23, 2010 | 4.655 | 4.726 | 4.633 | 4.724 | 4,508,877 | +0.08(+1.64%) |
Dec 22, 2010 | 4.709 | 4.724 | 4.575 | 4.648 | 4,948,419 | -0.08(-1.66%) |
Dec 21, 2010 | 4.668 | 4.739 | 4.612 | 4.726 | 3,075,521 | +0.07(+1.48%) |
Dec 20, 2010 | 4.754 | 4.769 | 4.632 | 4.657 | 7,838,564 | -0.09(-1.85%) |
Dec 17, 2010 | 4.808 | 4.827 | 4.719 | 4.745 | 5,372,669 | -0.06(-1.16%) |
Dec 16, 2010 | 4.732 | 4.802 | 4.691 | 4.801 | 4,103,843 | +0.07(+1.54%) |
Dec 15, 2010 | 4.733 | 4.814 | 4.724 | 4.728 | 4,573,324 | -0.02(-0.35%) |
Dec 14, 2010 | 4.843 | 4.866 | 4.745 | 4.745 | 6,276,594 | -0.10(-2.08%) |
Dec 13, 2010 | 4.946 | 4.955 | 4.830 | 4.845 | 4,416,295 | -0.07(-1.48%) |
Dec 10, 2010 | 4.879 | 4.920 | 4.840 | 4.918 | 5,155,519 | +0.06(+1.27%) |
Dec 09, 2010 | 5.147 | 5.147 | 4.823 | 4.856 | 13,843,504 | -0.26(-5.03%) |
Dec 08, 2010 | 5.121 | 5.162 | 5.054 | 5.114 | 2,412,459 | -0.01(-0.18%) |
Dec 07, 2010 | 5.125 | 5.145 | 5.069 | 5.123 | 3,706,559 | +0.06(+1.22%) |
Dec 06, 2010 | 5.099 | 5.114 | 5.052 | 5.061 | 1,702,631 | -0.04(-0.77%) |
Dec 03, 2010 | 5.119 | 5.142 | 5.073 | 5.101 | 2,563,654 | -0.05(-0.91%) |
Dec 02, 2010 | 5.121 | 5.155 | 5.004 | 5.147 | 5,231,524 | -0.02(-0.40%) |
Dec 01, 2010 | 5.095 | 5.186 | 5.095 | 5.168 | 3,736,088 | +0.11(+2.14%) |
Nov 30, 2010 | 5.050 | 5.173 | 5.013 | 5.060 | 3,714,146 | -0.06(-1.16%) |
Nov 29, 2010 | 5.114 | 5.139 | 5.060 | 5.119 | 2,323,360 | -0.04(-0.69%) |
Nov 26, 2010 | 5.160 | 5.218 | 5.140 | 5.155 | 1,222,730 | -0.06(-1.11%) |
Nov 24, 2010 | 5.093 | 5.212 | 5.212 | 5.212 | 3,833,306 | +0.15(+2.87%) |
Nov 23, 2010 | 4.985 | 5.080 | 4.972 | 5.067 | 4,850,848 | +0.03(+0.63%) |
Nov 22, 2010 | 4.916 | 5.045 | 4.892 | 5.035 | 2,964,835 | +0.09(+1.85%) |
Nov 19, 2010 | 4.892 | 4.963 | 4.870 | 4.944 | 2,715,214 | +0.05(+0.95%) |
Nov 18, 2010 | 4.871 | 4.916 | 4.871 | 4.897 | 3,136,748 | +0.08(+1.66%) |
Nov 17, 2010 | 4.638 | 4.830 | 4.638 | 4.817 | 6,811,417 | +0.19(+4.02%) |
Nov 16, 2010 | 4.635 | 4.720 | 4.575 | 4.631 | 4,688,099 | -0.04(-0.88%) |
Nov 15, 2010 | 4.609 | 4.709 | 4.609 | 4.672 | 4,797,471 | +0.08(+1.75%) |
Nov 12, 2010 | 4.597 | 4.625 | 4.562 | 4.592 | 5,866,854 | -0.05(-1.04%) |
Nov 11, 2010 | 4.571 | 4.640 | 4.527 | 4.640 | 3,836,509 | +0.04(+0.81%) |
Nov 10, 2010 | 4.678 | 4.689 | 4.575 | 4.603 | 7,153,264 | -0.09(-1.98%) |
Nov 09, 2010 | 4.726 | 4.737 | 4.679 | 4.696 | 7,500,515 | -0.03(-0.63%) |
Nov 08, 2010 | 4.687 | 4.730 | 4.631 | 4.726 | 2,626,545 | +0.01(+0.28%) |
Nov 05, 2010 | 4.668 | 4.741 | 4.659 | 4.713 | 3,050,048 | +0.09(+1.98%) |
Nov 04, 2010 | 4.653 | 4.692 | 4.601 | 4.622 | 3,829,238 | +0.06(+1.27%) |
Nov 03, 2010 | 4.599 | 4.614 | 4.461 | 4.564 | 7,225,513 | -0.04(-0.97%) |
Nov 02, 2010 | 4.720 | 4.745 | 4.597 | 4.609 | 5,834,051 | -0.06(-1.24%) |
Nov 01, 2010 | 4.635 | 4.702 | 4.601 | 4.666 | 5,353,560 | +0.04(+0.97%) |
Oct 29, 2010 | 4.692 | 4.741 | 4.609 | 4.622 | 6,948,118 | -0.09(-1.94%) |
Oct 28, 2010 | 4.966 | 5.058 | 4.692 | 4.713 | 12,569,952 | -0.18(-3.62%) |
Oct 27, 2010 | 5.011 | 5.039 | 4.851 | 4.890 | 9,460,951 | -0.19(-3.71%) |
Oct 25, 2010 | 5.168 | 5.190 | 5.069 | 5.078 | 5,892,520 | -0.03(-0.58%) |
Oct 22, 2010 | 5.240 | 5.279 | 5.101 | 5.108 | 5,269,275 | -0.13(-2.56%) |
Oct 21, 2010 | 5.246 | 5.296 | 5.190 | 5.242 | 4,142,195 | +0.01(+0.18%) |
Oct 20, 2010 | 5.140 | 5.250 | 5.115 | 5.233 | 3,847,140 | +0.11(+2.18%) |
Oct 19, 2010 | 5.101 | 5.203 | 5.074 | 5.121 | 4,092,853 | -0.06(-1.22%) |
Oct 18, 2010 | 5.143 | 5.194 | 5.143 | 5.184 | 2,282,165 | +0.04(+0.69%) |
Oct 15, 2010 | 5.177 | 5.188 | 5.084 | 5.149 | 5,051,990 | +0.01(+0.29%) |
Oct 14, 2010 | 5.087 | 5.164 | 5.042 | 5.134 | 3,436,247 | +0.05(+0.92%) |
Oct 13, 2010 | 5.082 | 5.173 | 5.069 | 5.087 | 2,004,324 | +0.02(+0.44%) |
Oct 12, 2010 | 5.048 | 5.080 | 4.974 | 5.065 | 2,387,925 | -0.00(-0.04%) |
Oct 11, 2010 | 5.030 | 5.119 | 5.022 | 5.067 | 4,062,594 | +0.04(+0.85%) |
Oct 08, 2010 | 5.024 | 5.048 | 4.899 | 5.024 | 4,040,056 | +0.10(+2.04%) |
Oct 07, 2010 | 4.916 | 4.941 | 4.869 | 4.923 | 2,144,208 | +0.02(+0.42%) |
Oct 06, 2010 | 4.963 | 4.967 | 4.838 | 4.903 | 2,771,397 | -0.06(-1.20%) |
Oct 05, 2010 | 4.858 | 4.987 | 4.836 | 4.963 | 3,307,326 | +0.16(+3.42%) |
Oct 04, 2010 | 4.847 | 4.886 | 4.776 | 4.799 | 2,000,128 | -0.05(-1.04%) |
Oct 01, 2010 | 4.849 | 4.881 | 4.797 | 4.849 | 2,985,784 | +0.03(+0.61%) |
Sep 30, 2010 | 4.819 | 4.860 | 4.655 | 4.820 | 39,172 | +0.19(+4.08%) |
Sep 29, 2010 | 4.586 | 4.678 | 4.559 | 4.631 | 3,547,947 | +0.04(+0.85%) |
Sep 28, 2010 | 4.569 | 4.612 | 4.514 | 4.592 | 3,693,514 | +0.03(+0.57%) |
Sep 27, 2010 | 4.551 | 4.616 | 4.532 | 4.566 | 2,971,966 | +0.01(+0.12%) |
Sep 24, 2010 | 4.458 | 4.564 | 4.418 | 4.560 | 5,367,635 | +0.16(+3.73%) |
Sep 23, 2010 | 4.482 | 4.484 | 4.335 | 4.396 | 10,488,393 | -0.27(-5.69%) |
Sep 22, 2010 | 4.709 | 4.722 | 4.523 | 4.661 | 7,686,563 | -0.08(-1.60%) |
Sep 21, 2010 | 4.808 | 4.819 | 4.715 | 4.737 | 4,617,191 | -0.09(-1.82%) |
Sep 20, 2010 | 4.827 | 4.828 | 4.741 | 4.825 | 6,229,952 | +0.01(+0.15%) |
Sep 17, 2010 | 4.817 | 4.830 | 4.763 | 4.817 | 5,403,588 | +0.01(+0.19%) |
Sep 15, 2010 | 4.745 | 4.883 | 4.745 | 4.808 | 2,998,357 | +0.07(+1.38%) |
Sep 14, 2010 | 4.756 | 4.810 | 4.724 | 4.743 | 301,252 | -0.04(-0.82%) |
Sep 13, 2010 | 4.810 | 4.827 | 4.737 | 4.782 | 3,246,861 | +0.03(+0.71%) |
Sep 10, 2010 | 4.700 | 4.827 | 4.700 | 4.748 | 2,553,995 | +0.05(+1.03%) |
Sep 09, 2010 | 4.830 | 4.845 | 4.657 | 4.700 | 3,681,456 | -0.05(-1.10%) |
Sep 08, 2010 | 4.739 | 4.795 | 4.735 | 4.752 | 2,663,206 | +0.01(+0.28%) |
Sep 07, 2010 | 4.812 | 4.858 | 4.732 | 4.739 | 547 | -0.10(-2.12%) |
Sep 03, 2010 | 4.856 | 4.869 | 4.789 | 4.841 | 2,646,727 | +0.04(+0.74%) |
Sep 02, 2010 | 4.631 | 4.817 | 4.618 | 4.806 | 1,051 | +0.17(+3.66%) |
Sep 01, 2010 | 4.549 | 4.645 | 4.517 | 4.637 | 4,556,249 | +0.16(+3.62%) |
Aug 31, 2010 | 4.471 | 4.502 | 4.420 | 4.474 | 11,714 | +0.00(+0.00%) |
Aug 30, 2010 | 4.569 | 4.616 | 4.456 | 4.474 | 2,897,995 | -0.12(-2.56%) |
Aug 27, 2010 | 4.592 | 4.620 | 4.508 | 4.592 | 4,748,849 | -0.04(-0.81%) |
Aug 26, 2010 | 4.629 | 4.737 | 4.555 | 4.629 | 2,189,369 | -0.07(-1.43%) |
Aug 25, 2010 | 4.623 | 4.715 | 4.573 | 4.696 | 3,097,265 | +0.04(+0.88%) |
Aug 24, 2010 | 4.715 | 4.769 | 4.639 | 4.655 | 681 | -0.16(-3.37%) |
Aug 23, 2010 | 4.917 | 4.942 | 4.815 | 4.817 | 1,945,742 | -0.06(-1.26%) |
Aug 20, 2010 | 4.912 | 4.937 | 4.821 | 4.879 | 2,949,273 | -0.06(-1.28%) |
Aug 19, 2010 | 5.039 | 5.071 | 4.923 | 4.942 | 681 | -0.15(-2.86%) |
Aug 18, 2010 | 5.052 | 5.169 | 4.992 | 5.087 | 3,528,662 | +0.04(+0.78%) |
Aug 17, 2010 | 4.963 | 5.130 | 4.937 | 5.048 | 3,271,953 | +0.13(+2.65%) |
Aug 16, 2010 | 4.888 | 4.959 | 4.845 | 4.918 | 3,006,513 | +0.01(+0.11%) |
Aug 13, 2010 | 4.912 | 5.046 | 4.897 | 4.912 | 4,490,508 | -0.14(-2.73%) |
Aug 12, 2010 | 4.909 | 5.067 | 4.856 | 5.050 | 5,409,797 | +0.04(+0.89%) |
Aug 11, 2010 | 4.950 | 5.117 | 4.892 | 5.005 | 547 | -0.07(-1.29%) |
Aug 10, 2010 | 4.847 | 5.196 | 4.847 | 5.071 | 10,367,301 | +0.28(+5.88%) |
Aug 09, 2010 | 4.778 | 4.789 | 4.715 | 4.789 | 2,990,270 | +0.06(+1.18%) |
Aug 06, 2010 | 4.733 | 4.773 | 4.646 | 4.733 | 3,435,892 | -0.05(-1.05%) |
Aug 05, 2010 | 4.694 | 4.791 | 4.666 | 4.784 | 3,118,294 | +0.04(+0.90%) |
Aug 04, 2010 | 4.622 | 4.748 | 4.590 | 4.741 | 4,646,903 | +0.13(+2.83%) |
Aug 03, 2010 | 4.752 | 4.771 | 4.599 | 4.610 | 3,367,067 | -0.16(-3.28%) |
Aug 02, 2010 | 4.769 | 4.791 | 4.709 | 4.767 | 2,285,717 | +0.10(+2.12%) |
Jul 30, 2010 | 4.668 | 4.685 | 4.551 | 4.668 | 2,647,408 | +0.03(+0.68%) |
Jul 29, 2010 | 4.741 | 4.784 | 4.555 | 4.637 | 3,319,588 | -0.08(-1.62%) |
Jul 28, 2010 | 4.743 | 4.761 | 4.670 | 4.713 | 2,646,104 | -0.04(-0.78%) |
Jul 27, 2010 | 4.750 | 4.873 | 4.715 | 4.750 | 547 | -0.09(-1.92%) |
Jul 26, 2010 | 4.592 | 4.868 | 4.566 | 4.843 | 6,212,335 | +0.26(+5.69%) |
Jul 23, 2010 | 4.549 | 4.597 | 4.473 | 4.582 | 5,807,495 | +0.02(+0.41%) |
Jul 22, 2010 | 4.715 | 4.715 | 4.370 | 4.564 | 15,556,197 | -0.08(-1.80%) |
Jul 21, 2010 | 4.691 | 4.733 | 4.603 | 4.648 | 3,698,257 | -0.02(-0.36%) |
Jul 20, 2010 | 4.480 | 4.676 | 4.450 | 4.664 | 3,148,264 | +0.13(+2.88%) |
Jul 19, 2010 | 4.584 | 4.610 | 4.499 | 4.534 | 3,081,483 | -0.02(-0.45%) |
Jul 16, 2010 | 4.555 | 4.801 | 4.555 | 4.555 | 4,565,881 | -0.26(-5.45%) |
Jul 15, 2010 | 4.832 | 4.853 | 4.724 | 4.817 | 3,065,819 | -0.02(-0.46%) |
Jul 14, 2010 | 4.795 | 4.841 | 4.722 | 4.840 | 3,055,017 | +0.02(+0.46%) |
Jul 13, 2010 | 4.668 | 4.836 | 4.668 | 4.817 | 3,800,857 | +0.24(+5.23%) |
Jul 12, 2010 | 4.635 | 4.692 | 4.532 | 4.578 | 2,222,955 | -0.08(-1.78%) |
Jul 09, 2010 | 4.661 | 4.666 | 4.527 | 4.661 | 2,985,113 | +0.09(+1.92%) |
Jul 08, 2010 | 4.594 | 4.638 | 4.493 | 4.573 | 5,848,212 | +0.02(+0.37%) |
Jul 07, 2010 | 4.430 | 4.558 | 4.404 | 4.556 | 6,744,646 | +0.13(+2.99%) |
Jul 06, 2010 | 4.590 | 4.664 | 4.398 | 4.424 | 10,984 | -0.10(-2.30%) |
Jul 02, 2010 | 4.528 | 4.622 | 4.456 | 4.528 | 5,459,540 | -0.06(-1.22%) |