Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.344 | 4.351 | 4.309 | 4.334 | 641,304 | +0.01(+0.24%) |
Feb 25, 2011 | 4.305 | 4.337 | 4.305 | 4.323 | 389,031 | +0.02(+0.57%) |
Feb 24, 2011 | 4.312 | 4.316 | 4.270 | 4.298 | 408,147 | -0.01(-0.31%) |
Feb 23, 2011 | 4.326 | 4.351 | 4.288 | 4.312 | 575,500 | -0.02(-0.42%) |
Feb 22, 2011 | 4.411 | 4.411 | 4.316 | 4.330 | 804,582 | -0.11(-2.46%) |
Feb 18, 2011 | 4.454 | 4.454 | 4.425 | 4.439 | 633,027 | -0.02(-0.40%) |
Feb 17, 2011 | 4.468 | 4.468 | 4.443 | 4.457 | 509,984 | -0.01(-0.32%) |
Feb 16, 2011 | 4.457 | 4.478 | 4.432 | 4.471 | 588,742 | +0.04(+0.81%) |
Feb 15, 2011 | 4.400 | 4.435 | 4.400 | 4.435 | 430,899 | +0.01(+0.32%) |
Feb 14, 2011 | 4.421 | 4.428 | 4.407 | 4.421 | 680,553 | +0.00(+0.08%) |
Feb 11, 2011 | 4.414 | 4.428 | 4.404 | 4.418 | 623,044 | +0.01(+0.24%) |
Feb 10, 2011 | 4.397 | 4.421 | 4.383 | 4.407 | 610,827 | +0.01(+0.16%) |
Feb 09, 2011 | 4.397 | 4.421 | 4.383 | 4.400 | 685,937 | -0.01(-0.16%) |
Feb 08, 2011 | 4.344 | 4.407 | 4.340 | 4.407 | 1,535,314 | +0.07(+1.70%) |
Feb 07, 2011 | 4.281 | 4.334 | 4.277 | 4.334 | 803,371 | +0.05(+1.23%) |
Feb 04, 2011 | 4.270 | 4.284 | 4.253 | 4.281 | 387,551 | +0.02(+0.49%) |
Feb 03, 2011 | 4.235 | 4.263 | 4.232 | 4.260 | 383,606 | +0.01(+0.33%) |
Feb 02, 2011 | 4.253 | 4.263 | 4.239 | 4.246 | 457,349 | -0.00(-0.08%) |
Feb 01, 2011 | 4.228 | 4.263 | 4.225 | 4.249 | 489,205 | +0.03(+0.75%) |
Jan 31, 2011 | 4.218 | 4.221 | 4.200 | 4.218 | 305,185 | +0.02(+0.42%) |
Jan 28, 2011 | 4.225 | 4.243 | 4.172 | 4.200 | 620,044 | -0.03(-0.66%) |
Jan 27, 2011 | 4.239 | 4.253 | 4.228 | 4.228 | 438,490 | -0.00(-0.08%) |
Jan 26, 2011 | 4.239 | 4.253 | 4.227 | 4.232 | 389,018 | -0.01(-0.17%) |
Jan 25, 2011 | 4.242 | 4.256 | 4.197 | 4.239 | 763,074 | -0.02(-0.49%) |
Jan 24, 2011 | 4.225 | 4.263 | 4.221 | 4.260 | 506,489 | +0.03(+0.66%) |
Jan 21, 2011 | 4.242 | 4.263 | 4.225 | 4.232 | 538,474 | -0.01(-0.17%) |
Jan 20, 2011 | 4.253 | 4.258 | 4.221 | 4.239 | 455,482 | -0.02(-0.38%) |
Jan 19, 2011 | 4.266 | 4.270 | 4.249 | 4.255 | 405,231 | -0.03(-0.59%) |
Jan 18, 2011 | 4.252 | 4.280 | 4.249 | 4.280 | 435,560 | +0.01(+0.33%) |
Jan 14, 2011 | 4.252 | 4.273 | 4.245 | 4.266 | 388,382 | +0.02(+0.41%) |
Jan 13, 2011 | 4.252 | 4.277 | 4.242 | 4.249 | 427,671 | +0.00(+0.00%) |
Jan 12, 2011 | 4.259 | 4.263 | 4.242 | 4.249 | 669,130 | +0.00(+0.00%) |
Jan 11, 2011 | 4.249 | 4.263 | 4.238 | 4.249 | 488,778 | -0.00(-0.08%) |
Jan 10, 2011 | 4.245 | 4.256 | 4.238 | 4.252 | 434,749 | -0.01(-0.24%) |
Jan 07, 2011 | 4.273 | 4.294 | 4.242 | 4.263 | 470,646 | -0.03(-0.65%) |
Jan 06, 2011 | 4.263 | 4.304 | 4.259 | 4.290 | 569,929 | +0.01(+0.33%) |
Jan 05, 2011 | 4.228 | 4.277 | 4.228 | 4.277 | 542,257 | +0.02(+0.41%) |
Jan 04, 2011 | 4.259 | 4.280 | 4.224 | 4.259 | 710,024 | -0.01(-0.24%) |
Jan 03, 2011 | 4.256 | 4.274 | 4.235 | 4.270 | 719,794 | +0.02(+0.57%) |
Dec 31, 2010 | 4.283 | 4.283 | 4.235 | 4.245 | 559,871 | -0.01(-0.33%) |
Dec 30, 2010 | 4.217 | 4.259 | 4.214 | 4.259 | 514,378 | +0.03(+0.66%) |
Dec 29, 2010 | 4.217 | 4.245 | 4.217 | 4.231 | 554,656 | +0.01(+0.25%) |
Dec 28, 2010 | 4.210 | 4.238 | 4.210 | 4.221 | 570,915 | -0.00(-0.08%) |
Dec 27, 2010 | 4.217 | 4.235 | 4.214 | 4.224 | 603,905 | -0.02(-0.41%) |
Dec 23, 2010 | 4.207 | 4.249 | 4.207 | 4.242 | 587,096 | +0.01(+0.33%) |
Dec 22, 2010 | 4.165 | 4.231 | 4.144 | 4.228 | 771,438 | +0.05(+1.25%) |
Dec 21, 2010 | 4.186 | 4.196 | 4.137 | 4.176 | 1,006,870 | +0.01(+0.19%) |
Dec 20, 2010 | 4.189 | 4.230 | 4.068 | 4.168 | 994,497 | +0.03(+0.67%) |
Dec 17, 2010 | 4.147 | 4.234 | 4.140 | 4.140 | 917,831 | -0.01(-0.33%) |
Dec 16, 2010 | 4.209 | 4.261 | 4.071 | 4.154 | 1,965,967 | -0.03(-0.74%) |
Dec 15, 2010 | 4.347 | 4.378 | 4.158 | 4.185 | 2,977,114 | -0.35(-7.76%) |
Dec 14, 2010 | 4.554 | 4.561 | 4.523 | 4.537 | 257,958 | +0.00(+0.00%) |
Dec 13, 2010 | 4.554 | 4.575 | 4.537 | 4.537 | 360,532 | +0.00(+0.00%) |
Dec 10, 2010 | 4.537 | 4.558 | 4.523 | 4.537 | 284,588 | +0.00(+0.00%) |
Dec 09, 2010 | 4.568 | 4.568 | 4.520 | 4.537 | 439,113 | -0.03(-0.60%) |
Dec 08, 2010 | 4.575 | 4.579 | 4.537 | 4.565 | 379,530 | -0.00(-0.08%) |
Dec 07, 2010 | 4.579 | 4.589 | 4.557 | 4.568 | 326,793 | +0.00(+0.00%) |
Dec 06, 2010 | 4.544 | 4.572 | 4.544 | 4.568 | 292,900 | +0.01(+0.15%) |
Dec 03, 2010 | 4.548 | 4.568 | 4.537 | 4.561 | 311,864 | +0.00(+0.08%) |
Dec 02, 2010 | 4.561 | 4.585 | 4.554 | 4.558 | 251,646 | +0.00(+0.00%) |
Dec 01, 2010 | 4.558 | 4.586 | 4.558 | 4.558 | 399,685 | +0.03(+0.69%) |
Nov 30, 2010 | 4.548 | 4.561 | 4.520 | 4.527 | 376,892 | -0.03(-0.61%) |
Nov 29, 2010 | 4.537 | 4.565 | 4.506 | 4.554 | 386,228 | +0.01(+0.15%) |
Nov 26, 2010 | 4.544 | 4.568 | 4.523 | 4.548 | 100,822 | -0.01(-0.23%) |
Nov 24, 2010 | 4.520 | 4.558 | 4.558 | 4.558 | 433,397 | +0.05(+1.15%) |
Nov 23, 2010 | 4.461 | 4.510 | 4.461 | 4.506 | 385,689 | -0.00(-0.08%) |
Nov 22, 2010 | 4.513 | 4.513 | 4.461 | 4.510 | 466,603 | -0.00(-0.08%) |
Nov 19, 2010 | 4.530 | 4.534 | 4.485 | 4.513 | 295,932 | -0.02(-0.53%) |
Nov 18, 2010 | 4.510 | 4.537 | 4.489 | 4.537 | 357,946 | +0.08(+1.69%) |
Nov 17, 2010 | 4.445 | 4.486 | 4.445 | 4.462 | 334,650 | +0.02(+0.38%) |
Nov 16, 2010 | 4.482 | 4.500 | 4.411 | 4.445 | 691,324 | -0.06(-1.29%) |
Nov 15, 2010 | 4.496 | 4.544 | 4.496 | 4.503 | 271,733 | +0.01(+0.23%) |
Nov 12, 2010 | 4.541 | 4.544 | 4.479 | 4.493 | 357,557 | -0.06(-1.28%) |
Nov 11, 2010 | 4.517 | 4.551 | 4.500 | 4.551 | 308,187 | +0.01(+0.23%) |
Nov 10, 2010 | 4.547 | 4.547 | 4.506 | 4.541 | 363,392 | -0.02(-0.37%) |
Nov 09, 2010 | 4.606 | 4.609 | 4.530 | 4.558 | 517,864 | -0.04(-0.97%) |
Nov 08, 2010 | 4.585 | 4.616 | 4.578 | 4.602 | 348,990 | -0.02(-0.37%) |
Nov 05, 2010 | 4.595 | 4.619 | 4.585 | 4.619 | 377,062 | +0.00(+0.07%) |
Nov 04, 2010 | 4.530 | 4.616 | 4.530 | 4.616 | 577,403 | +0.10(+2.27%) |
Nov 03, 2010 | 4.510 | 4.513 | 4.479 | 4.513 | 308,170 | +0.01(+0.15%) |
Nov 02, 2010 | 4.510 | 4.513 | 4.496 | 4.506 | 212,537 | +0.01(+0.23%) |
Nov 01, 2010 | 4.500 | 4.513 | 4.479 | 4.496 | 433,699 | +0.00(+0.00%) |
Oct 29, 2010 | 4.489 | 4.496 | 4.476 | 4.496 | 311,720 | +0.00(+0.08%) |
Oct 28, 2010 | 4.486 | 4.493 | 4.462 | 4.493 | 264,024 | +0.02(+0.46%) |
Oct 27, 2010 | 4.472 | 4.479 | 4.455 | 4.472 | 407,669 | -0.01(-0.23%) |
Oct 25, 2010 | 4.482 | 4.500 | 4.465 | 4.482 | 376,459 | +0.03(+0.61%) |
Oct 22, 2010 | 4.476 | 4.486 | 4.455 | 4.455 | 292,806 | -0.01(-0.30%) |
Oct 21, 2010 | 4.462 | 4.486 | 4.448 | 4.469 | 516,042 | +0.02(+0.46%) |
Oct 20, 2010 | 4.452 | 4.482 | 4.445 | 4.448 | 512,173 | +0.02(+0.46%) |
Oct 19, 2010 | 4.435 | 4.472 | 4.418 | 4.428 | 559,233 | -0.02(-0.46%) |
Oct 18, 2010 | 4.431 | 4.470 | 4.421 | 4.448 | 299,301 | -0.00(-0.08%) |
Oct 15, 2010 | 4.468 | 4.472 | 4.424 | 4.451 | 437,641 | +0.00(+0.00%) |
Oct 14, 2010 | 4.465 | 4.502 | 4.424 | 4.451 | 659,929 | -0.02(-0.45%) |
Oct 13, 2010 | 4.489 | 4.502 | 4.472 | 4.472 | 280,315 | +0.00(+0.00%) |
Oct 12, 2010 | 4.424 | 4.475 | 4.404 | 4.472 | 446,588 | +0.04(+0.92%) |
Oct 11, 2010 | 4.445 | 4.458 | 4.431 | 4.431 | 447,347 | -0.01(-0.23%) |
Oct 08, 2010 | 4.441 | 4.451 | 4.411 | 4.441 | 255,209 | +0.01(+0.31%) |
Oct 07, 2010 | 4.418 | 4.428 | 4.401 | 4.428 | 439,342 | +0.02(+0.54%) |
Oct 06, 2010 | 4.397 | 4.404 | 4.387 | 4.404 | 340,550 | -0.01(-0.23%) |
Oct 05, 2010 | 4.380 | 4.432 | 4.378 | 4.414 | 258,799 | +0.06(+1.48%) |
Oct 04, 2010 | 4.377 | 4.387 | 4.340 | 4.350 | 367,470 | -0.04(-0.85%) |
Oct 01, 2010 | 4.387 | 4.414 | 4.374 | 4.387 | 422,679 | +0.01(+0.16%) |
Sep 30, 2010 | 4.397 | 4.431 | 4.370 | 4.380 | 585,608 | -0.01(-0.31%) |
Sep 29, 2010 | 4.370 | 4.394 | 4.360 | 4.394 | 506,443 | +0.01(+0.31%) |
Sep 28, 2010 | 4.360 | 4.387 | 4.350 | 4.380 | 495,701 | +0.03(+0.78%) |
Sep 27, 2010 | 4.380 | 4.380 | 4.343 | 4.346 | 338,150 | -0.02(-0.39%) |
Sep 24, 2010 | 4.370 | 4.401 | 4.350 | 4.363 | 477,125 | +0.02(+0.47%) |
Sep 23, 2010 | 4.326 | 4.363 | 4.302 | 4.343 | 411,367 | +0.00(+0.00%) |
Sep 22, 2010 | 4.363 | 4.377 | 4.316 | 4.343 | 374,487 | -0.02(-0.47%) |
Sep 21, 2010 | 4.340 | 4.377 | 4.340 | 4.363 | 643,449 | +0.01(+0.16%) |
Sep 20, 2010 | 4.313 | 4.363 | 4.300 | 4.357 | 677,251 | +0.06(+1.33%) |
Sep 17, 2010 | 4.300 | 4.330 | 4.300 | 4.300 | 494,976 | +0.00(+0.08%) |
Sep 15, 2010 | 4.256 | 4.313 | 4.252 | 4.296 | 777,772 | +0.05(+1.11%) |
Sep 14, 2010 | 4.269 | 4.273 | 4.236 | 4.249 | 444,475 | -0.02(-0.39%) |
Sep 13, 2010 | 4.279 | 4.296 | 4.259 | 4.266 | 441,073 | +0.01(+0.16%) |
Sep 10, 2010 | 4.202 | 4.266 | 4.202 | 4.259 | 477,227 | +0.03(+0.71%) |
Sep 09, 2010 | 4.202 | 4.239 | 4.202 | 4.229 | 370,479 | +0.02(+0.56%) |
Sep 08, 2010 | 4.179 | 4.206 | 4.172 | 4.206 | 560,230 | +0.03(+0.80%) |
Sep 07, 2010 | 4.212 | 4.212 | 4.169 | 4.172 | 343,736 | -0.03(-0.71%) |
Sep 03, 2010 | 4.199 | 4.219 | 4.179 | 4.202 | 354,790 | +0.04(+0.89%) |
Sep 02, 2010 | 4.128 | 4.165 | 4.115 | 4.165 | 325,955 | +0.03(+0.81%) |
Sep 01, 2010 | 4.118 | 4.172 | 4.108 | 4.132 | 384,685 | +0.07(+1.67%) |
Aug 31, 2010 | 4.064 | 4.102 | 4.031 | 4.064 | 1,924 | +0.01(+0.30%) |
Aug 30, 2010 | 4.095 | 4.098 | 4.044 | 4.052 | 400,896 | -0.04(-1.05%) |
Aug 27, 2010 | 4.095 | 4.108 | 4.044 | 4.095 | 643,191 | +0.02(+0.49%) |
Aug 26, 2010 | 4.081 | 4.118 | 4.061 | 4.075 | 337,095 | -0.01(-0.25%) |
Aug 25, 2010 | 4.075 | 4.091 | 4.034 | 4.085 | 483,877 | -0.00(-0.08%) |
Aug 24, 2010 | 4.102 | 4.102 | 4.041 | 4.088 | 906,556 | -0.10(-2.46%) |
Aug 23, 2010 | 4.222 | 4.229 | 4.115 | 4.191 | 740,065 | -0.00(-0.02%) |
Aug 20, 2010 | 4.212 | 4.232 | 4.175 | 4.192 | 459,083 | -0.03(-0.79%) |
Aug 19, 2010 | 4.239 | 4.259 | 4.159 | 4.226 | 583,271 | -0.01(-0.24%) |
Aug 18, 2010 | 4.239 | 4.276 | 4.219 | 4.236 | 399,628 | +0.00(+0.00%) |
Aug 17, 2010 | 4.199 | 4.236 | 4.199 | 4.236 | 387,672 | +0.06(+1.51%) |
Aug 16, 2010 | 4.133 | 4.189 | 4.123 | 4.173 | 450,751 | +0.01(+0.24%) |
Aug 13, 2010 | 4.163 | 4.163 | 4.119 | 4.163 | 263,189 | +0.04(+1.05%) |
Aug 12, 2010 | 4.106 | 4.143 | 4.079 | 4.119 | 346,273 | -0.01(-0.24%) |
Aug 11, 2010 | 4.256 | 4.256 | 4.109 | 4.129 | 677,583 | -0.16(-3.65%) |
Aug 10, 2010 | 4.289 | 4.302 | 4.256 | 4.286 | 403,676 | -0.02(-0.39%) |
Aug 09, 2010 | 4.272 | 4.302 | 4.266 | 4.302 | 261,138 | +0.04(+0.94%) |
Aug 06, 2010 | 4.262 | 4.286 | 4.222 | 4.262 | 347,572 | +0.01(+0.16%) |
Aug 05, 2010 | 4.256 | 4.276 | 4.242 | 4.256 | 309,061 | -0.02(-0.47%) |
Aug 04, 2010 | 4.272 | 4.296 | 4.252 | 4.276 | 289,408 | +0.02(+0.39%) |
Aug 03, 2010 | 4.269 | 4.276 | 4.232 | 4.259 | 245,582 | -0.01(-0.31%) |
Aug 02, 2010 | 4.226 | 4.282 | 4.226 | 4.272 | 317,049 | +0.08(+1.82%) |
Jul 30, 2010 | 4.196 | 4.232 | 4.176 | 4.196 | 354,493 | -0.02(-0.55%) |
Jul 29, 2010 | 4.232 | 4.242 | 4.146 | 4.219 | 427,564 | +0.02(+0.55%) |
Jul 28, 2010 | 4.249 | 4.252 | 4.173 | 4.196 | 429,167 | -0.05(-1.25%) |
Jul 27, 2010 | 4.256 | 4.302 | 4.236 | 4.249 | 553,933 | +0.02(+0.55%) |
Jul 26, 2010 | 4.206 | 4.229 | 4.202 | 4.226 | 275,256 | +0.02(+0.39%) |
Jul 23, 2010 | 4.186 | 4.212 | 4.160 | 4.209 | 302,738 | +0.03(+0.72%) |
Jul 22, 2010 | 4.153 | 4.186 | 4.146 | 4.179 | 567,856 | +0.06(+1.53%) |
Jul 21, 2010 | 4.186 | 4.186 | 4.103 | 4.116 | 408,940 | -0.04(-0.88%) |
Jul 20, 2010 | 4.090 | 4.162 | 4.090 | 4.153 | 484,465 | +0.03(+0.64%) |
Jul 19, 2010 | 4.139 | 4.149 | 4.103 | 4.126 | 432,726 | +0.02(+0.56%) |
Jul 16, 2010 | 4.103 | 4.238 | 4.103 | 4.103 | 427,387 | -0.05(-1.27%) |
Jul 15, 2010 | 4.149 | 4.159 | 4.090 | 4.156 | 280,953 | +0.02(+0.48%) |
Jul 14, 2010 | 4.146 | 4.146 | 4.103 | 4.136 | 260,455 | +0.00(+0.08%) |
Jul 13, 2010 | 4.116 | 4.143 | 4.113 | 4.133 | 274,430 | +0.06(+1.54%) |
Jul 12, 2010 | 4.080 | 4.097 | 4.050 | 4.070 | 337,183 | -0.03(-0.72%) |
Jul 09, 2010 | 4.100 | 4.106 | 4.050 | 4.100 | 234,094 | +0.03(+0.65%) |
Jul 08, 2010 | 4.064 | 4.074 | 4.011 | 4.074 | 357,428 | +0.04(+1.06%) |
Jul 07, 2010 | 3.915 | 4.031 | 3.896 | 4.031 | 377,073 | +0.13(+3.29%) |
Jul 06, 2010 | 3.939 | 3.945 | 3.853 | 3.902 | 430,816 | +0.01(+0.30%) |
Jul 02, 2010 | 3.891 | 3.975 | 3.859 | 3.891 | 638,169 | -0.04(-0.96%) |
Jul 01, 2010 | 3.952 | 3.962 | 3.859 | 3.929 | 555,249 | -0.12(-2.86%) |
Jun 30, 2010 | 4.083 | 4.097 | 3.945 | 4.044 | 541,700 | -0.01(-0.31%) |
Jun 29, 2010 | 4.116 | 4.116 | 3.935 | 4.057 | 616,997 | -0.05(-1.28%) |
Jun 25, 2010 | 4.110 | 4.136 | 4.050 | 4.110 | 362,506 | +0.06(+1.38%) |
Jun 24, 2010 | 4.080 | 4.103 | 4.034 | 4.054 | 339,776 | -0.03(-0.80%) |
Jun 23, 2010 | 4.126 | 4.130 | 4.070 | 4.086 | 569,479 | -0.03(-0.65%) |
Jun 22, 2010 | 4.195 | 4.235 | 4.100 | 4.113 | 358,090 | -0.08(-1.96%) |
Jun 21, 2010 | 4.209 | 4.248 | 4.195 | 4.195 | 351,674 | +0.00(+0.00%) |
Jun 18, 2010 | 4.195 | 4.202 | 4.159 | 4.195 | 476,411 | +0.04(+0.86%) |
Jun 17, 2010 | 4.153 | 4.159 | 4.088 | 4.159 | 476,374 | +0.05(+1.19%) |
Jun 16, 2010 | 4.045 | 4.127 | 4.036 | 4.111 | 426,833 | +0.03(+0.80%) |
Jun 15, 2010 | 4.026 | 4.078 | 4.004 | 4.078 | 349,873 | +0.09(+2.37%) |
Jun 14, 2010 | 4.022 | 4.029 | 3.974 | 3.983 | 361,736 | +0.03(+0.66%) |
Jun 11, 2010 | 3.905 | 3.974 | 3.905 | 3.957 | 311,809 | +0.01(+0.25%) |
Jun 10, 2010 | 3.902 | 3.960 | 3.901 | 3.947 | 342,137 | +0.09(+2.46%) |
Jun 09, 2010 | 3.885 | 3.931 | 3.843 | 3.853 | 333,437 | -0.03(-0.76%) |
Jun 08, 2010 | 3.859 | 3.882 | 3.823 | 3.882 | 447,659 | +0.02(+0.51%) |
Jun 07, 2010 | 3.899 | 3.912 | 3.859 | 3.863 | 338,069 | -0.04(-0.95%) |
Jun 04, 2010 | 3.900 | 3.960 | 3.872 | 3.900 | 632,109 | -0.10(-2.50%) |
Jun 03, 2010 | 4.006 | 4.032 | 3.980 | 4.000 | 327,242 | +0.01(+0.16%) |
Jun 02, 2010 | 3.947 | 3.993 | 3.921 | 3.993 | 393,599 | +0.07(+1.83%) |
Jun 01, 2010 | 3.934 | 3.986 | 3.899 | 3.921 | 554,425 | -0.02(-0.46%) |
May 28, 2010 | 3.939 | 3.987 | 3.931 | 3.939 | 506,411 | -0.01(-0.37%) |
May 27, 2010 | 3.947 | 3.954 | 3.899 | 3.954 | 501,770 | +0.09(+2.45%) |
May 26, 2010 | 3.908 | 3.964 | 3.840 | 3.859 | 559,161 | +0.02(+0.60%) |
May 25, 2010 | 3.761 | 3.837 | 3.703 | 3.837 | 664,515 | +0.01(+0.34%) |
May 24, 2010 | 3.820 | 3.861 | 3.807 | 3.823 | 429,414 | -0.01(-0.17%) |
May 21, 2010 | 3.807 | 3.882 | 3.634 | 3.830 | 1,019,520 | -0.03(-0.76%) |
May 20, 2010 | 3.846 | 3.902 | 3.820 | 3.859 | 1,069,637 | -0.20(-4.83%) |
May 19, 2010 | 4.176 | 4.195 | 3.977 | 4.055 | 772,210 | -0.16(-3.72%) |
May 18, 2010 | 4.283 | 4.286 | 4.166 | 4.212 | 404,157 | -0.02(-0.38%) |
May 17, 2010 | 4.192 | 4.257 | 4.118 | 4.228 | 559,257 | -0.00(-0.08%) |
May 14, 2010 | 4.231 | 4.293 | 4.199 | 4.231 | 436,366 | -0.08(-1.95%) |
May 13, 2010 | 4.338 | 4.380 | 4.315 | 4.315 | 394,898 | -0.04(-0.82%) |
May 12, 2010 | 4.318 | 4.364 | 4.312 | 4.351 | 266,961 | +0.06(+1.36%) |
May 11, 2010 | 4.307 | 4.409 | 4.284 | 4.293 | 315,570 | +0.00(+0.00%) |
May 10, 2010 | 4.246 | 4.293 | 4.202 | 4.293 | 739,590 | +0.31(+7.79%) |
May 07, 2010 | 4.073 | 4.141 | 3.879 | 3.982 | 1,160,519 | -0.09(-2.22%) |
May 06, 2010 | 4.386 | 4.393 | 1.616 | 4.073 | 2,027,347 | -0.31(-7.15%) |
May 05, 2010 | 4.405 | 4.470 | 4.386 | 4.386 | 585,990 | -0.07(-1.60%) |
May 04, 2010 | 4.474 | 4.475 | 4.431 | 4.457 | 419,530 | -0.04(-0.93%) |
May 03, 2010 | 4.496 | 4.519 | 4.480 | 4.499 | 386,953 | +0.04(+0.80%) |
Apr 30, 2010 | 4.551 | 4.551 | 4.461 | 4.464 | 356,621 | -0.06(-1.29%) |
Apr 29, 2010 | 4.509 | 4.525 | 4.496 | 4.522 | 341,183 | +0.05(+1.01%) |
Apr 28, 2010 | 4.457 | 4.480 | 4.438 | 4.477 | 385,499 | +0.05(+1.02%) |
Apr 27, 2010 | 4.496 | 4.499 | 4.422 | 4.431 | 584,778 | -0.07(-1.58%) |
Apr 26, 2010 | 4.516 | 4.519 | 4.490 | 4.503 | 403,356 | -0.00(-0.07%) |
Apr 23, 2010 | 4.506 | 4.522 | 4.499 | 4.506 | 448,791 | +0.00(+0.00%) |
Apr 22, 2010 | 4.470 | 4.509 | 4.454 | 4.506 | 339,556 | +0.03(+0.65%) |
Apr 21, 2010 | 4.486 | 4.503 | 4.464 | 4.477 | 408,578 | +0.01(+0.22%) |
Apr 20, 2010 | 4.451 | 4.470 | 4.438 | 4.467 | 303,278 | +0.04(+1.01%) |
Apr 19, 2010 | 4.400 | 4.451 | 4.384 | 4.422 | 489,626 | -0.01(-0.14%) |
Apr 16, 2010 | 4.470 | 4.470 | 4.400 | 4.428 | 486,774 | -0.05(-1.08%) |
Apr 15, 2010 | 4.457 | 4.477 | 4.448 | 4.477 | 463,694 | +0.02(+0.36%) |
Apr 14, 2010 | 4.438 | 4.464 | 4.435 | 4.461 | 536,707 | +0.03(+0.58%) |
Apr 13, 2010 | 4.438 | 4.438 | 4.422 | 4.435 | 479,450 | +0.01(+0.22%) |
Apr 12, 2010 | 4.432 | 4.461 | 4.422 | 4.425 | 492,048 | +0.00(+0.07%) |
Apr 09, 2010 | 4.419 | 4.429 | 4.390 | 4.422 | 234,346 | +0.00(+0.07%) |
Apr 08, 2010 | 4.358 | 4.419 | 4.348 | 4.419 | 342,610 | +0.04(+0.95%) |
Apr 07, 2010 | 4.416 | 4.425 | 4.368 | 4.377 | 392,066 | -0.03(-0.73%) |
Apr 06, 2010 | 4.419 | 4.419 | 4.387 | 4.409 | 444,215 | -0.00(-0.07%) |
Apr 05, 2010 | 4.393 | 4.422 | 4.377 | 4.413 | 388,983 | +0.01(+0.22%) |
Apr 01, 2010 | 4.374 | 4.403 | 4.403 | 4.403 | 353,567 | +0.04(+0.88%) |
Mar 31, 2010 | 4.387 | 4.390 | 4.352 | 4.364 | 400,130 | -0.03(-0.58%) |
Mar 30, 2010 | 4.352 | 4.390 | 4.342 | 4.390 | 318,382 | +0.06(+1.33%) |
Mar 29, 2010 | 4.310 | 4.345 | 4.310 | 4.332 | 287,631 | +0.01(+0.30%) |
Mar 26, 2010 | 4.336 | 4.352 | 4.304 | 4.320 | 374,903 | -0.01(-0.15%) |
Mar 25, 2010 | 4.339 | 4.355 | 4.304 | 4.326 | 308,596 | +0.00(+0.00%) |
Mar 24, 2010 | 4.316 | 4.339 | 4.313 | 4.326 | 342,682 | -0.03(-0.59%) |
Mar 23, 2010 | 4.348 | 4.358 | 4.329 | 4.352 | 425,310 | +0.03(+0.74%) |
Mar 22, 2010 | 4.313 | 4.336 | 4.304 | 4.320 | 512,267 | -0.00(-0.07%) |
Mar 19, 2010 | 4.336 | 4.351 | 4.310 | 4.323 | 413,560 | -0.01(-0.29%) |
Mar 18, 2010 | 4.348 | 4.361 | 4.329 | 4.336 | 408,906 | -0.01(-0.22%) |
Mar 17, 2010 | 4.355 | 4.367 | 4.344 | 4.345 | 493,970 | +0.01(+0.22%) |
Mar 16, 2010 | 4.351 | 4.351 | 4.320 | 4.336 | 434,188 | +0.01(+0.29%) |
Mar 15, 2010 | 4.320 | 4.323 | 4.307 | 4.323 | 328,229 | -0.02(-0.37%) |
Mar 12, 2010 | 4.355 | 4.361 | 4.323 | 4.339 | 495,295 | +0.01(+0.29%) |
Mar 11, 2010 | 4.307 | 4.361 | 4.304 | 4.326 | 473,496 | +0.00(+0.08%) |
Mar 10, 2010 | 4.282 | 4.323 | 4.275 | 4.323 | 459,992 | +0.04(+0.96%) |
Mar 09, 2010 | 4.253 | 4.282 | 4.247 | 4.282 | 307,157 | +0.02(+0.52%) |
Mar 08, 2010 | 4.256 | 4.275 | 4.231 | 4.259 | 539,766 | +0.02(+0.37%) |
Mar 05, 2010 | 4.259 | 4.259 | 4.218 | 4.243 | 370,978 | +0.03(+0.83%) |
Mar 04, 2010 | 4.189 | 4.208 | 4.174 | 4.208 | 263,108 | +0.02(+0.53%) |
Mar 03, 2010 | 4.177 | 4.208 | 4.170 | 4.186 | 329,853 | +0.02(+0.46%) |
Mar 02, 2010 | 4.189 | 4.189 | 4.154 | 4.167 | 358,523 | +0.01(+0.31%) |