Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.177 | 5.194 | 5.154 | 5.181 | 452,942 | +0.00(+0.07%) |
Jun 29, 2011 | 5.167 | 5.186 | 5.154 | 5.177 | 568,848 | +0.00(+0.07%) |
Jun 28, 2011 | 5.140 | 5.174 | 5.133 | 5.174 | 436,116 | +0.04(+0.79%) |
Jun 27, 2011 | 5.113 | 5.137 | 5.103 | 5.133 | 316,503 | +0.02(+0.46%) |
Jun 24, 2011 | 5.106 | 5.123 | 5.083 | 5.110 | 422,256 | +0.02(+0.40%) |
Jun 23, 2011 | 5.056 | 5.120 | 5.042 | 5.089 | 585,885 | +0.00(+0.00%) |
Jun 22, 2011 | 5.083 | 5.096 | 5.066 | 5.089 | 378,916 | +0.01(+0.20%) |
Jun 21, 2011 | 5.079 | 5.106 | 5.076 | 5.079 | 361,818 | -0.02(-0.33%) |
Jun 20, 2011 | 5.079 | 5.096 | 5.076 | 5.096 | 682,997 | +0.08(+1.55%) |
Jun 17, 2011 | 5.039 | 5.059 | 4.988 | 5.018 | 550,429 | +0.02(+0.47%) |
Jun 16, 2011 | 5.001 | 5.028 | 4.988 | 4.995 | 449,207 | -0.01(-0.14%) |
Jun 15, 2011 | 5.062 | 5.089 | 4.985 | 5.001 | 670,479 | -0.09(-1.79%) |
Jun 14, 2011 | 4.998 | 5.096 | 4.998 | 5.093 | 549,652 | +0.09(+1.83%) |
Jun 13, 2011 | 5.079 | 5.082 | 4.937 | 5.001 | 984,370 | -0.05(-1.07%) |
Jun 10, 2011 | 5.140 | 5.144 | 5.015 | 5.056 | 944,494 | -0.09(-1.71%) |
Jun 09, 2011 | 5.154 | 5.157 | 5.130 | 5.144 | 377,492 | -0.01(-0.13%) |
Jun 08, 2011 | 5.133 | 5.174 | 5.133 | 5.150 | 650,523 | +0.01(+0.13%) |
Jun 07, 2011 | 5.147 | 5.177 | 5.120 | 5.144 | 609,000 | -0.01(-0.20%) |
Jun 06, 2011 | 5.181 | 5.184 | 5.130 | 5.154 | 452,995 | -0.03(-0.65%) |
Jun 03, 2011 | 5.157 | 5.208 | 5.150 | 5.188 | 605,294 | +0.15(+2.89%) |
May 24, 2011 | 5.076 | 5.092 | 5.042 | 5.042 | 589,120 | -0.03(-0.66%) |
May 23, 2011 | 5.103 | 5.103 | 5.049 | 5.076 | 703,035 | -0.04(-0.72%) |
May 20, 2011 | 5.106 | 5.126 | 5.072 | 5.113 | 536,246 | +0.00(+0.07%) |
May 19, 2011 | 5.106 | 5.109 | 5.089 | 5.109 | 555,432 | +0.01(+0.13%) |
May 18, 2011 | 5.103 | 5.109 | 5.086 | 5.103 | 520,131 | +0.02(+0.46%) |
May 17, 2011 | 5.103 | 5.106 | 5.076 | 5.079 | 355,556 | -0.03(-0.53%) |
May 16, 2011 | 5.079 | 5.109 | 5.076 | 5.106 | 488,242 | +0.01(+0.13%) |
May 13, 2011 | 5.092 | 5.099 | 5.069 | 5.099 | 331,949 | +0.01(+0.13%) |
May 12, 2011 | 5.056 | 5.092 | 5.045 | 5.092 | 578,092 | +0.03(+0.66%) |
May 11, 2011 | 5.029 | 5.059 | 5.025 | 5.059 | 489,754 | +0.01(+0.27%) |
May 10, 2011 | 5.029 | 5.049 | 5.025 | 5.045 | 324,101 | +0.01(+0.13%) |
May 09, 2011 | 5.015 | 5.042 | 5.002 | 5.039 | 397,333 | +0.01(+0.27%) |
May 06, 2011 | 4.992 | 5.025 | 4.992 | 5.025 | 279,947 | +0.04(+0.81%) |
May 05, 2011 | 4.995 | 5.011 | 4.975 | 4.985 | 432,783 | -0.02(-0.40%) |
May 04, 2011 | 5.039 | 5.039 | 4.975 | 5.005 | 658,312 | -0.02(-0.33%) |
May 03, 2011 | 4.989 | 5.022 | 4.978 | 5.022 | 583,166 | +0.02(+0.47%) |
May 02, 2011 | 4.989 | 5.000 | 4.989 | 4.999 | 525,982 | +0.06(+1.22%) |
Apr 29, 2011 | 4.945 | 4.958 | 4.932 | 4.938 | 478,168 | -0.00(-0.07%) |
Apr 28, 2011 | 4.932 | 4.958 | 4.928 | 4.942 | 595,364 | +0.02(+0.48%) |
Apr 27, 2011 | 4.938 | 4.968 | 4.908 | 4.918 | 750,783 | -0.01(-0.27%) |
Apr 26, 2011 | 4.982 | 4.982 | 4.915 | 4.932 | 1,118,953 | -0.04(-0.74%) |
Apr 25, 2011 | 4.944 | 4.989 | 4.938 | 4.968 | 943,899 | +0.02(+0.34%) |
Apr 21, 2011 | 4.955 | 4.958 | 4.925 | 4.952 | 639,215 | +0.02(+0.34%) |
Apr 20, 2011 | 4.918 | 4.952 | 4.912 | 4.935 | 674,998 | +0.04(+0.75%) |
Apr 19, 2011 | 4.915 | 4.945 | 4.895 | 4.898 | 495,877 | -0.02(-0.34%) |
Apr 18, 2011 | 4.908 | 4.935 | 4.892 | 4.915 | 395,102 | -0.00(-0.07%) |
Apr 15, 2011 | 4.935 | 4.938 | 4.908 | 4.918 | 416,417 | +0.00(+0.07%) |
Apr 14, 2011 | 4.912 | 4.948 | 4.905 | 4.915 | 388,942 | +0.00(+0.00%) |
Apr 13, 2011 | 4.918 | 4.944 | 4.915 | 4.915 | 365,040 | -0.01(-0.20%) |
Apr 12, 2011 | 4.892 | 4.932 | 4.888 | 4.925 | 386,171 | +0.02(+0.34%) |
Apr 11, 2011 | 4.955 | 4.972 | 4.898 | 4.908 | 495,242 | -0.03(-0.61%) |
Apr 08, 2011 | 4.982 | 4.999 | 4.928 | 4.938 | 483,457 | -0.04(-0.87%) |
Apr 07, 2011 | 4.965 | 4.982 | 4.962 | 4.982 | 312,749 | +0.02(+0.40%) |
Apr 06, 2011 | 4.995 | 5.005 | 4.958 | 4.962 | 516,353 | -0.01(-0.20%) |
Apr 05, 2011 | 4.968 | 4.982 | 4.952 | 4.972 | 819,590 | +0.02(+0.33%) |
Apr 04, 2011 | 4.942 | 4.962 | 4.919 | 4.955 | 512,440 | -0.01(-0.20%) |
Apr 01, 2011 | 4.935 | 4.965 | 4.919 | 4.965 | 474,940 | +0.02(+0.47%) |
Mar 31, 2011 | 4.925 | 4.968 | 4.909 | 4.942 | 664,124 | +0.01(+0.27%) |
Mar 30, 2011 | 4.935 | 4.939 | 4.912 | 4.929 | 351,258 | +0.01(+0.27%) |
Mar 29, 2011 | 4.925 | 4.925 | 4.892 | 4.915 | 414,760 | +0.00(+0.07%) |
Mar 28, 2011 | 4.896 | 4.939 | 4.886 | 4.912 | 597,113 | +0.03(+0.61%) |
Mar 25, 2011 | 4.876 | 4.882 | 4.856 | 4.882 | 402,544 | +0.03(+0.68%) |
Mar 24, 2011 | 4.932 | 4.932 | 4.846 | 4.849 | 1,012,001 | -0.08(-1.55%) |
Mar 23, 2011 | 4.892 | 4.925 | 4.892 | 4.925 | 498,173 | +0.02(+0.47%) |
Mar 22, 2011 | 4.889 | 4.905 | 4.872 | 4.902 | 955,967 | +0.02(+0.34%) |
Mar 21, 2011 | 4.888 | 4.892 | 4.876 | 4.886 | 739,228 | +0.03(+0.61%) |
Mar 18, 2011 | 4.892 | 4.899 | 4.826 | 4.856 | 539,666 | +0.00(+0.07%) |
Mar 17, 2011 | 4.826 | 4.866 | 4.803 | 4.852 | 566,409 | +0.03(+0.69%) |
Mar 16, 2011 | 4.839 | 4.882 | 4.803 | 4.819 | 717,598 | -0.05(-0.95%) |
Mar 15, 2011 | 4.853 | 4.869 | 4.852 | 4.866 | 389,121 | -0.03(-0.53%) |
Mar 14, 2011 | 4.889 | 4.892 | 4.862 | 4.892 | 421,107 | -0.02(-0.35%) |
Mar 11, 2011 | 4.852 | 4.912 | 4.852 | 4.909 | 431,732 | +0.03(+0.54%) |
Mar 10, 2011 | 4.852 | 4.892 | 4.829 | 4.882 | 485,001 | +0.02(+0.48%) |
Mar 09, 2011 | 4.859 | 4.866 | 4.836 | 4.859 | 338,532 | +0.00(+0.00%) |
Mar 08, 2011 | 4.842 | 4.872 | 4.839 | 4.859 | 404,157 | +0.02(+0.41%) |
Mar 07, 2011 | 4.856 | 4.859 | 4.826 | 4.839 | 292,810 | -0.01(-0.27%) |
Mar 04, 2011 | 4.856 | 4.862 | 4.842 | 4.852 | 574,094 | -0.01(-0.14%) |
Mar 03, 2011 | 4.849 | 4.862 | 4.823 | 4.859 | 545,602 | +0.01(+0.14%) |
Mar 02, 2011 | 4.813 | 4.862 | 4.813 | 4.852 | 499,177 | +0.02(+0.41%) |
Mar 01, 2011 | 4.813 | 4.833 | 4.809 | 4.833 | 326,202 | +0.02(+0.48%) |
Feb 28, 2011 | 4.793 | 4.809 | 4.790 | 4.809 | 557,300 | +0.01(+0.21%) |
Feb 25, 2011 | 4.777 | 4.809 | 4.767 | 4.800 | 466,175 | +0.05(+0.97%) |
Feb 24, 2011 | 4.753 | 4.757 | 4.737 | 4.753 | 320,076 | +0.01(+0.14%) |
Feb 23, 2011 | 4.777 | 4.777 | 4.734 | 4.747 | 401,916 | +0.00(+0.00%) |
Feb 22, 2011 | 4.806 | 4.806 | 4.737 | 4.747 | 990,372 | -0.08(-1.64%) |
Feb 18, 2011 | 4.819 | 4.829 | 4.813 | 4.826 | 396,755 | +0.02(+0.34%) |
Feb 17, 2011 | 4.786 | 4.809 | 4.779 | 4.809 | 719,773 | +0.01(+0.14%) |
Feb 16, 2011 | 4.780 | 4.803 | 4.780 | 4.803 | 364,300 | +0.01(+0.27%) |
Feb 15, 2011 | 4.777 | 4.790 | 4.760 | 4.790 | 396,127 | +0.01(+0.28%) |
Feb 14, 2011 | 4.757 | 4.783 | 4.757 | 4.777 | 363,426 | +0.00(+0.07%) |
Feb 11, 2011 | 4.750 | 4.773 | 4.737 | 4.773 | 354,258 | +0.03(+0.56%) |
Feb 10, 2011 | 4.734 | 4.763 | 4.717 | 4.747 | 483,460 | +0.00(+0.00%) |
Feb 09, 2011 | 4.750 | 4.760 | 4.730 | 4.747 | 497,072 | -0.04(-0.83%) |
Feb 08, 2011 | 4.757 | 4.786 | 4.744 | 4.786 | 554,459 | +0.03(+0.62%) |
Feb 07, 2011 | 4.724 | 4.757 | 4.721 | 4.757 | 380,141 | +0.03(+0.63%) |
Feb 04, 2011 | 4.717 | 4.757 | 4.701 | 4.727 | 492,452 | -0.00(-0.07%) |
Feb 03, 2011 | 4.724 | 4.747 | 4.701 | 4.730 | 659,734 | +0.00(+0.00%) |
Feb 02, 2011 | 4.730 | 4.744 | 4.711 | 4.730 | 572,345 | +0.00(+0.07%) |
Feb 01, 2011 | 4.711 | 4.727 | 4.704 | 4.727 | 531,575 | +0.03(+0.56%) |
Jan 31, 2011 | 4.662 | 4.701 | 4.662 | 4.701 | 385,372 | +0.03(+0.70%) |
Jan 28, 2011 | 4.717 | 4.717 | 4.652 | 4.668 | 678,013 | -0.04(-0.83%) |
Jan 27, 2011 | 4.704 | 4.721 | 4.698 | 4.707 | 341,323 | +0.01(+0.28%) |
Jan 26, 2011 | 4.698 | 4.711 | 4.688 | 4.694 | 523,386 | -0.00(-0.07%) |
Jan 25, 2011 | 4.698 | 4.701 | 4.645 | 4.698 | 637,559 | +0.01(+0.14%) |
Jan 24, 2011 | 4.632 | 4.694 | 4.629 | 4.691 | 866,871 | +0.05(+0.98%) |
Jan 21, 2011 | 4.655 | 4.662 | 4.629 | 4.645 | 614,397 | +0.01(+0.29%) |
Jan 20, 2011 | 4.636 | 4.636 | 4.606 | 4.632 | 354,590 | +0.00(+0.07%) |
Jan 19, 2011 | 4.626 | 4.632 | 4.603 | 4.629 | 493,456 | +0.02(+0.35%) |
Jan 18, 2011 | 4.649 | 4.655 | 4.613 | 4.613 | 726,348 | -0.03(-0.63%) |
Jan 14, 2011 | 4.681 | 4.691 | 4.629 | 4.642 | 567,554 | -0.03(-0.56%) |
Jan 13, 2011 | 4.691 | 4.694 | 4.655 | 4.668 | 529,279 | -0.01(-0.14%) |
Jan 12, 2011 | 4.655 | 4.714 | 4.652 | 4.675 | 853,149 | -0.01(-0.14%) |
Jan 11, 2011 | 4.678 | 4.688 | 4.659 | 4.681 | 590,891 | +0.02(+0.42%) |
Jan 10, 2011 | 4.633 | 4.672 | 4.616 | 4.662 | 456,035 | +0.04(+0.84%) |
Jan 07, 2011 | 4.607 | 4.623 | 4.590 | 4.623 | 379,631 | +0.04(+0.78%) |
Jan 06, 2011 | 4.649 | 4.652 | 4.581 | 4.587 | 663,318 | -0.03(-0.56%) |
Jan 05, 2011 | 4.600 | 4.639 | 4.542 | 4.613 | 1,068,936 | -0.02(-0.42%) |
Jan 04, 2011 | 4.652 | 4.681 | 4.616 | 4.633 | 535,979 | -0.04(-0.77%) |
Jan 03, 2011 | 4.678 | 4.678 | 4.659 | 4.668 | 584,624 | +0.02(+0.49%) |
Dec 31, 2010 | 4.610 | 4.646 | 4.607 | 4.646 | 302,365 | +0.04(+0.92%) |
Dec 30, 2010 | 4.555 | 4.603 | 4.555 | 4.603 | 594,893 | +0.03(+0.64%) |
Dec 29, 2010 | 4.532 | 4.574 | 4.509 | 4.574 | 771,083 | +0.05(+1.08%) |
Dec 28, 2010 | 4.545 | 4.577 | 4.525 | 4.525 | 1,016,995 | -0.03(-0.64%) |
Dec 27, 2010 | 4.529 | 4.568 | 4.525 | 4.555 | 422,852 | +0.00(+0.00%) |
Dec 23, 2010 | 4.522 | 4.577 | 4.522 | 4.555 | 761,809 | +0.01(+0.14%) |
Dec 22, 2010 | 4.551 | 4.567 | 4.538 | 4.548 | 465,190 | -0.02(-0.50%) |
Dec 21, 2010 | 4.548 | 4.597 | 4.516 | 4.571 | 677,272 | +0.02(+0.36%) |
Dec 20, 2010 | 4.542 | 4.555 | 4.506 | 4.555 | 629,061 | +0.02(+0.43%) |
Dec 17, 2010 | 4.530 | 4.568 | 4.509 | 4.535 | 1,149,493 | +0.00(+0.07%) |
Dec 16, 2010 | 4.412 | 4.532 | 4.405 | 4.532 | 880,076 | +0.10(+2.27%) |
Dec 15, 2010 | 4.405 | 4.431 | 4.386 | 4.431 | 1,220,107 | +0.03(+0.74%) |
Dec 14, 2010 | 4.360 | 4.428 | 4.324 | 4.399 | 1,645,007 | +0.01(+0.15%) |
Dec 13, 2010 | 4.447 | 4.457 | 4.382 | 4.392 | 2,222,318 | -0.07(-1.60%) |
Dec 10, 2010 | 4.496 | 4.496 | 4.434 | 4.464 | 994,044 | -0.02(-0.36%) |
Dec 09, 2010 | 4.454 | 4.512 | 4.451 | 4.480 | 1,351,361 | +0.02(+0.36%) |
Dec 08, 2010 | 4.568 | 4.581 | 4.464 | 4.464 | 2,654,383 | -0.13(-2.76%) |
Dec 07, 2010 | 4.655 | 4.665 | 4.577 | 4.590 | 1,484,134 | -0.07(-1.46%) |
Dec 06, 2010 | 4.662 | 4.685 | 4.641 | 4.659 | 940,030 | -0.03(-0.69%) |
Dec 03, 2010 | 4.655 | 4.691 | 4.633 | 4.691 | 800,659 | -0.01(-0.14%) |
Dec 02, 2010 | 4.720 | 4.740 | 4.685 | 4.698 | 953,938 | -0.05(-0.96%) |
Dec 01, 2010 | 4.776 | 4.782 | 4.720 | 4.743 | 831,536 | -0.01(-0.14%) |
Nov 30, 2010 | 4.740 | 4.759 | 4.727 | 4.750 | 426,864 | +0.00(+0.00%) |
Nov 29, 2010 | 4.743 | 4.756 | 4.717 | 4.750 | 462,858 | +0.01(+0.14%) |
Nov 26, 2010 | 4.759 | 4.782 | 4.730 | 4.743 | 262,498 | -0.03(-0.61%) |
Nov 24, 2010 | 4.708 | 4.772 | 4.772 | 4.772 | 694,426 | +0.07(+1.44%) |
Nov 23, 2010 | 4.730 | 4.733 | 4.668 | 4.704 | 769,992 | -0.03(-0.68%) |
Nov 22, 2010 | 4.759 | 4.775 | 4.721 | 4.737 | 835,365 | -0.02(-0.47%) |
Nov 19, 2010 | 4.711 | 4.759 | 4.685 | 4.759 | 706,838 | +0.05(+1.10%) |
Nov 18, 2010 | 4.682 | 4.711 | 4.666 | 4.708 | 1,017,043 | +0.06(+1.32%) |
Nov 17, 2010 | 4.491 | 4.646 | 4.491 | 4.646 | 865,059 | +0.14(+3.15%) |
Nov 16, 2010 | 4.559 | 4.559 | 4.353 | 4.504 | 3,454,301 | -0.07(-1.62%) |
Nov 15, 2010 | 4.662 | 4.691 | 4.569 | 4.579 | 1,337,343 | -0.06(-1.35%) |
Nov 12, 2010 | 4.824 | 4.827 | 4.591 | 4.641 | 3,402,646 | -0.18(-3.66%) |
Nov 11, 2010 | 4.859 | 4.866 | 4.808 | 4.817 | 937,857 | -0.07(-1.39%) |
Nov 10, 2010 | 4.911 | 4.921 | 4.875 | 4.885 | 730,551 | -0.05(-0.92%) |
Nov 09, 2010 | 4.953 | 4.969 | 4.917 | 4.930 | 1,051,786 | -0.03(-0.65%) |
Nov 08, 2010 | 4.943 | 4.972 | 4.911 | 4.962 | 660,492 | +0.02(+0.33%) |
Nov 05, 2010 | 4.946 | 4.958 | 4.888 | 4.946 | 689,594 | +0.02(+0.39%) |
Nov 04, 2010 | 4.937 | 4.953 | 4.891 | 4.927 | 957,318 | +0.01(+0.20%) |
Nov 03, 2010 | 4.962 | 4.966 | 4.898 | 4.917 | 469,169 | -0.03(-0.65%) |
Nov 02, 2010 | 4.962 | 4.962 | 4.914 | 4.950 | 1,008,949 | +0.02(+0.39%) |
Nov 01, 2010 | 4.911 | 4.936 | 4.895 | 4.930 | 714,416 | +0.04(+0.85%) |
Oct 29, 2010 | 4.889 | 4.908 | 4.876 | 4.889 | 638,466 | +0.02(+0.39%) |
Oct 28, 2010 | 4.882 | 4.908 | 4.869 | 4.869 | 693,574 | -0.03(-0.59%) |
Oct 27, 2010 | 4.847 | 4.898 | 4.841 | 4.898 | 502,988 | +0.00(+0.00%) |
Oct 25, 2010 | 4.860 | 4.898 | 4.860 | 4.898 | 732,100 | +0.05(+0.99%) |
Oct 22, 2010 | 4.873 | 4.889 | 4.834 | 4.850 | 694,582 | -0.01(-0.26%) |
Oct 21, 2010 | 4.853 | 4.866 | 4.828 | 4.863 | 705,344 | +0.04(+0.73%) |
Oct 20, 2010 | 4.786 | 4.841 | 4.786 | 4.828 | 747,086 | +0.05(+1.01%) |
Oct 19, 2010 | 4.818 | 4.831 | 4.767 | 4.780 | 854,180 | -0.06(-1.19%) |
Oct 18, 2010 | 4.844 | 4.850 | 4.812 | 4.837 | 874,628 | -0.02(-0.33%) |
Oct 15, 2010 | 4.834 | 4.853 | 4.821 | 4.853 | 694,264 | +0.04(+0.73%) |
Oct 14, 2010 | 4.812 | 4.818 | 4.789 | 4.818 | 679,222 | +0.02(+0.33%) |
Oct 13, 2010 | 4.789 | 4.809 | 4.789 | 4.802 | 580,035 | +0.01(+0.20%) |
Oct 12, 2010 | 4.767 | 4.792 | 4.757 | 4.792 | 402,791 | +0.02(+0.40%) |
Oct 11, 2010 | 4.770 | 4.776 | 4.760 | 4.773 | 417,683 | +0.00(+0.00%) |
Oct 08, 2010 | 4.773 | 4.776 | 4.735 | 4.773 | 506,269 | +0.02(+0.40%) |
Oct 07, 2010 | 4.738 | 4.754 | 4.728 | 4.754 | 7,140 | +0.02(+0.47%) |
Oct 06, 2010 | 4.754 | 4.754 | 4.722 | 4.732 | 507,779 | -0.02(-0.34%) |
Oct 05, 2010 | 4.732 | 4.754 | 4.729 | 4.748 | 653,735 | +0.02(+0.40%) |
Oct 04, 2010 | 4.722 | 4.754 | 4.684 | 4.729 | 1,189,276 | -0.03(-0.67%) |
Oct 01, 2010 | 4.760 | 4.760 | 4.716 | 4.760 | 447,251 | +0.05(+1.01%) |
Sep 30, 2010 | 4.744 | 4.760 | 4.709 | 4.713 | 3,752 | -0.01(-0.20%) |
Sep 29, 2010 | 4.751 | 4.754 | 4.706 | 4.722 | 3,391 | -0.03(-0.60%) |
Sep 28, 2010 | 4.719 | 4.764 | 4.713 | 4.751 | 4,883 | +0.01(+0.20%) |
Sep 27, 2010 | 4.713 | 4.741 | 4.684 | 4.741 | 733,940 | +0.03(+0.61%) |
Sep 24, 2010 | 4.693 | 4.713 | 4.690 | 4.713 | 508,784 | +0.01(+0.27%) |
Sep 23, 2010 | 4.687 | 4.700 | 4.662 | 4.700 | 9,575 | +0.00(+0.00%) |
Sep 22, 2010 | 4.671 | 4.700 | 4.665 | 4.700 | 464,942 | +0.03(+0.61%) |
Sep 21, 2010 | 4.706 | 4.706 | 4.658 | 4.671 | 2,873 | -0.03(-0.61%) |
Sep 20, 2010 | 4.674 | 4.709 | 4.662 | 4.700 | 1,065,724 | +0.04(+0.96%) |
Sep 17, 2010 | 4.655 | 4.678 | 4.651 | 4.655 | 743,984 | +0.02(+0.41%) |
Sep 15, 2010 | 4.617 | 4.665 | 4.617 | 4.636 | 563,306 | -0.01(-0.14%) |
Sep 14, 2010 | 4.639 | 4.662 | 4.618 | 4.643 | 2,411 | +0.01(+0.14%) |
Sep 13, 2010 | 4.636 | 4.646 | 4.620 | 4.636 | 419,134 | +0.02(+0.34%) |
Sep 10, 2010 | 4.617 | 4.643 | 4.608 | 4.620 | 677,392 | +0.01(+0.21%) |
Sep 09, 2010 | 4.569 | 4.617 | 4.557 | 4.611 | 800 | +0.04(+0.98%) |
Sep 08, 2010 | 4.525 | 4.566 | 4.525 | 4.566 | 4,817 | +0.03(+0.56%) |
Sep 07, 2010 | 4.544 | 4.544 | 4.518 | 4.541 | 2,327 | -0.01(-0.28%) |
Sep 03, 2010 | 4.544 | 4.560 | 4.522 | 4.553 | 441,203 | +0.02(+0.42%) |
Sep 02, 2010 | 4.522 | 4.537 | 4.509 | 4.534 | 1,265 | +0.00(+0.00%) |
Sep 01, 2010 | 4.553 | 4.572 | 4.522 | 4.534 | 837,534 | +0.01(+0.14%) |
Aug 31, 2010 | 4.528 | 4.541 | 4.496 | 4.528 | 3,418 | +0.00(+0.00%) |
Aug 30, 2010 | 4.531 | 4.553 | 4.509 | 4.528 | 771,658 | -0.03(-0.76%) |
Aug 27, 2010 | 4.563 | 4.591 | 4.547 | 4.563 | 621,684 | -0.01(-0.14%) |
Aug 26, 2010 | 4.604 | 4.607 | 4.563 | 4.569 | 2,533 | -0.04(-0.96%) |
Aug 25, 2010 | 4.582 | 4.626 | 4.569 | 4.613 | 1,546 | +0.03(+0.55%) |
Aug 24, 2010 | 4.601 | 4.632 | 4.585 | 4.588 | 1,903 | -0.04(-0.89%) |
Aug 23, 2010 | 4.604 | 4.635 | 4.601 | 4.629 | 801,535 | +0.03(+0.69%) |
Aug 20, 2010 | 4.601 | 4.616 | 4.586 | 4.597 | 461,776 | -0.01(-0.14%) |
Aug 19, 2010 | 4.604 | 4.616 | 4.569 | 4.604 | 1,144 | +0.01(+0.28%) |
Aug 18, 2010 | 4.591 | 4.609 | 4.553 | 4.591 | 1,318 | -0.02(-0.34%) |
Aug 17, 2010 | 4.616 | 4.632 | 4.597 | 4.607 | 2,514 | -0.00(-0.07%) |
Aug 16, 2010 | 4.578 | 4.610 | 4.572 | 4.610 | 465,428 | +0.04(+0.90%) |
Aug 13, 2010 | 4.569 | 4.572 | 4.531 | 4.569 | 443,088 | +0.04(+0.96%) |
Aug 12, 2010 | 4.490 | 4.550 | 4.477 | 4.525 | 655,318 | +0.03(+0.65%) |
Aug 11, 2010 | 4.563 | 4.585 | 4.493 | 4.496 | 1,067,337 | -0.11(-2.47%) |
Aug 10, 2010 | 4.582 | 4.610 | 4.547 | 4.610 | 1,198 | +0.02(+0.34%) |
Aug 09, 2010 | 4.575 | 4.604 | 4.575 | 4.594 | 546,211 | +0.01(+0.28%) |
Aug 06, 2010 | 4.582 | 4.610 | 4.566 | 4.582 | 596,490 | +0.00(+0.07%) |
Aug 05, 2010 | 4.591 | 4.594 | 4.566 | 4.578 | 492,405 | -0.02(-0.34%) |
Aug 04, 2010 | 4.610 | 4.610 | 4.550 | 4.594 | 2,147 | -0.00(-0.07%) |
Aug 03, 2010 | 4.553 | 4.597 | 4.553 | 4.597 | 2,168 | +0.03(+0.69%) |
Aug 02, 2010 | 4.566 | 4.579 | 4.547 | 4.566 | 726,942 | +0.01(+0.28%) |
Jul 30, 2010 | 4.553 | 4.563 | 4.491 | 4.553 | 556,967 | +0.00(+0.00%) |
Jul 29, 2010 | 4.522 | 4.557 | 4.519 | 4.553 | 1,407 | +0.02(+0.49%) |
Jul 28, 2010 | 4.560 | 4.560 | 4.513 | 4.532 | 687,369 | +0.00(+0.00%) |
Jul 27, 2010 | 4.506 | 4.532 | 4.491 | 4.532 | 2,025 | +0.02(+0.49%) |
Jul 26, 2010 | 4.428 | 4.510 | 4.428 | 4.510 | 989,371 | +0.07(+1.48%) |
Jul 23, 2010 | 4.447 | 4.453 | 4.422 | 4.444 | 480,497 | +0.01(+0.21%) |
Jul 22, 2010 | 4.428 | 4.437 | 4.403 | 4.434 | 2,184 | +0.03(+0.64%) |
Jul 21, 2010 | 4.393 | 4.406 | 4.378 | 4.406 | 492,073 | +0.02(+0.36%) |
Jul 20, 2010 | 4.359 | 4.393 | 4.343 | 4.390 | 671 | +0.02(+0.36%) |
Jul 19, 2010 | 4.381 | 4.381 | 4.346 | 4.375 | 497,515 | +0.01(+0.29%) |
Jul 16, 2010 | 4.362 | 4.362 | 4.327 | 4.362 | 472,734 | +0.02(+0.51%) |
Jul 15, 2010 | 4.362 | 4.371 | 4.321 | 4.340 | 430,347 | -0.01(-0.22%) |
Jul 14, 2010 | 4.340 | 4.387 | 4.334 | 4.349 | 2,423 | -0.02(-0.43%) |
Jul 13, 2010 | 4.349 | 4.381 | 4.346 | 4.368 | 917 | +0.02(+0.51%) |
Jul 12, 2010 | 4.296 | 4.346 | 4.296 | 4.346 | 440,929 | +0.03(+0.65%) |
Jul 09, 2010 | 4.318 | 4.334 | 4.233 | 4.318 | 1,220,572 | +0.06(+1.33%) |
Jul 08, 2010 | 4.268 | 4.268 | 4.192 | 4.261 | 1,378 | -0.01(-0.15%) |
Jul 07, 2010 | 4.199 | 4.268 | 4.199 | 4.268 | 451,437 | +0.07(+1.57%) |
Jul 06, 2010 | 4.186 | 4.230 | 4.180 | 4.202 | 388 | +0.04(+0.97%) |
Jul 02, 2010 | 4.161 | 4.164 | 4.083 | 4.161 | 704,146 | +0.05(+1.21%) |