Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.300 | 5.337 | 5.276 | 5.322 | 243,190 | +0.04(+0.75%) |
May 23, 2011 | 5.261 | 5.294 | 5.233 | 5.282 | 321,216 | +0.00(+0.00%) |
May 20, 2011 | 5.282 | 5.315 | 5.264 | 5.282 | 254,361 | -0.03(-0.52%) |
May 19, 2011 | 5.313 | 5.342 | 5.279 | 5.310 | 193,169 | +0.00(+0.00%) |
May 18, 2011 | 5.328 | 5.349 | 5.291 | 5.310 | 303,047 | +0.00(+0.00%) |
May 17, 2011 | 5.328 | 5.350 | 5.282 | 5.310 | 386,064 | -0.03(-0.57%) |
May 16, 2011 | 5.352 | 5.383 | 5.319 | 5.340 | 311,100 | -0.02(-0.40%) |
May 13, 2011 | 5.383 | 5.395 | 5.331 | 5.361 | 220,181 | -0.04(-0.68%) |
May 12, 2011 | 5.371 | 5.414 | 5.346 | 5.398 | 273,668 | -0.01(-0.23%) |
May 11, 2011 | 5.392 | 5.413 | 5.361 | 5.410 | 398,983 | +0.01(+0.11%) |
May 10, 2011 | 5.380 | 5.413 | 5.343 | 5.404 | 353,012 | +0.03(+0.57%) |
May 09, 2011 | 5.310 | 5.383 | 5.294 | 5.374 | 466,431 | +0.06(+1.21%) |
May 06, 2011 | 5.307 | 5.319 | 5.267 | 5.310 | 276,888 | +0.01(+0.23%) |
May 05, 2011 | 5.236 | 5.304 | 5.236 | 5.297 | 445,944 | +0.03(+0.52%) |
May 04, 2011 | 5.249 | 5.288 | 5.230 | 5.270 | 526,511 | +0.02(+0.29%) |
May 03, 2011 | 5.191 | 5.261 | 5.185 | 5.255 | 346,503 | +0.05(+1.00%) |
May 02, 2011 | 5.200 | 5.205 | 5.200 | 5.203 | 280,642 | -0.04(-0.70%) |
Apr 29, 2011 | 5.178 | 5.252 | 5.178 | 5.239 | 170,958 | +0.05(+0.94%) |
Apr 28, 2011 | 5.169 | 5.233 | 5.169 | 5.191 | 242,550 | -0.00(-0.06%) |
Apr 27, 2011 | 5.178 | 5.239 | 5.121 | 5.194 | 640,678 | +0.02(+0.41%) |
Apr 26, 2011 | 5.200 | 5.255 | 5.160 | 5.172 | 612,859 | -0.04(-0.70%) |
Apr 25, 2011 | 5.230 | 5.230 | 5.190 | 5.209 | 193,658 | -0.04(-0.76%) |
Apr 21, 2011 | 5.236 | 5.252 | 5.197 | 5.249 | 258,011 | +0.02(+0.47%) |
Apr 20, 2011 | 5.215 | 5.239 | 5.185 | 5.224 | 285,665 | +0.03(+0.55%) |
Apr 19, 2011 | 5.172 | 5.206 | 5.166 | 5.196 | 257,594 | +0.01(+0.27%) |
Apr 18, 2011 | 5.157 | 5.185 | 5.093 | 5.182 | 354,396 | +0.01(+0.24%) |
Apr 15, 2011 | 5.175 | 5.182 | 5.157 | 5.169 | 161,177 | -0.00(-0.06%) |
Apr 14, 2011 | 5.117 | 5.182 | 5.114 | 5.172 | 261,847 | +0.02(+0.36%) |
Apr 13, 2011 | 5.154 | 5.175 | 5.108 | 5.154 | 320,924 | +0.00(+0.00%) |
Apr 12, 2011 | 5.172 | 5.172 | 5.093 | 5.154 | 421,863 | -0.00(-0.06%) |
Apr 11, 2011 | 5.175 | 5.188 | 5.139 | 5.157 | 321,265 | -0.03(-0.65%) |
Apr 08, 2011 | 5.203 | 5.224 | 5.160 | 5.191 | 297,122 | -0.01(-0.23%) |
Apr 07, 2011 | 5.178 | 5.206 | 5.160 | 5.203 | 384,634 | +0.02(+0.47%) |
Apr 06, 2011 | 5.139 | 5.185 | 5.127 | 5.178 | 303,480 | +0.04(+0.77%) |
Apr 05, 2011 | 5.093 | 5.139 | 5.084 | 5.139 | 252,525 | +0.01(+0.18%) |
Apr 04, 2011 | 5.111 | 5.163 | 5.084 | 5.130 | 248,197 | +0.02(+0.42%) |
Apr 01, 2011 | 5.087 | 5.111 | 5.072 | 5.108 | 262,572 | +0.03(+0.54%) |
Mar 31, 2011 | 5.084 | 5.117 | 5.072 | 5.081 | 317,881 | +0.01(+0.24%) |
Mar 30, 2011 | 5.084 | 5.084 | 5.041 | 5.069 | 153,510 | +0.02(+0.36%) |
Mar 29, 2011 | 5.084 | 5.105 | 5.038 | 5.050 | 256,043 | -0.03(-0.60%) |
Mar 28, 2011 | 5.108 | 5.133 | 5.047 | 5.081 | 233,202 | -0.03(-0.60%) |
Mar 25, 2011 | 5.127 | 5.166 | 5.081 | 5.111 | 411,528 | -0.03(-0.53%) |
Mar 24, 2011 | 5.085 | 5.139 | 5.046 | 5.139 | 450,710 | +0.06(+1.18%) |
Mar 23, 2011 | 5.028 | 5.079 | 4.977 | 5.079 | 489,560 | +0.05(+0.90%) |
Mar 22, 2011 | 5.022 | 5.034 | 5.007 | 5.034 | 236,902 | +0.01(+0.12%) |
Mar 21, 2011 | 4.993 | 5.034 | 4.987 | 5.028 | 460,114 | +0.09(+1.83%) |
Mar 18, 2011 | 4.989 | 5.034 | 4.937 | 4.937 | 393,046 | -0.02(-0.48%) |
Mar 17, 2011 | 4.944 | 4.989 | 4.901 | 4.962 | 239,640 | +0.04(+0.79%) |
Mar 16, 2011 | 4.922 | 5.001 | 4.871 | 4.922 | 349,781 | -0.03(-0.61%) |
Mar 15, 2011 | 4.980 | 4.980 | 4.950 | 4.953 | 318,168 | -0.02(-0.39%) |
Mar 14, 2011 | 4.913 | 4.983 | 4.913 | 4.972 | 175,065 | +0.02(+0.45%) |
Mar 11, 2011 | 4.937 | 4.992 | 4.916 | 4.950 | 394,484 | -0.01(-0.12%) |
Mar 10, 2011 | 4.953 | 4.974 | 4.931 | 4.956 | 212,201 | -0.01(-0.12%) |
Mar 09, 2011 | 4.922 | 4.989 | 4.916 | 4.962 | 304,801 | +0.02(+0.43%) |
Mar 08, 2011 | 4.889 | 4.977 | 4.889 | 4.940 | 300,476 | +0.03(+0.61%) |
Mar 07, 2011 | 4.928 | 4.934 | 4.889 | 4.910 | 401,551 | -0.01(-0.18%) |
Mar 04, 2011 | 4.937 | 4.971 | 4.910 | 4.919 | 379,170 | -0.02(-0.43%) |
Mar 03, 2011 | 4.925 | 4.983 | 4.925 | 4.940 | 282,886 | +0.02(+0.43%) |
Mar 02, 2011 | 4.934 | 4.983 | 4.901 | 4.919 | 258,115 | +0.00(+0.00%) |
Mar 01, 2011 | 4.919 | 4.931 | 4.886 | 4.919 | 309,071 | +0.00(+0.00%) |
Feb 28, 2011 | 4.919 | 4.971 | 4.919 | 4.919 | 225,967 | +0.01(+0.12%) |
Feb 25, 2011 | 4.859 | 4.919 | 4.859 | 4.913 | 184,592 | +0.05(+1.05%) |
Feb 24, 2011 | 4.868 | 4.918 | 4.853 | 4.862 | 596,393 | -0.03(-0.68%) |
Feb 23, 2011 | 4.916 | 4.925 | 4.889 | 4.895 | 360,329 | -0.01(-0.12%) |
Feb 22, 2011 | 4.913 | 4.977 | 4.898 | 4.901 | 536,742 | -0.06(-1.27%) |
Feb 18, 2011 | 4.983 | 4.983 | 4.950 | 4.965 | 385,379 | -0.02(-0.42%) |
Feb 17, 2011 | 4.940 | 4.998 | 4.934 | 4.986 | 368,745 | +0.02(+0.30%) |
Feb 16, 2011 | 4.998 | 5.001 | 4.947 | 4.971 | 495,250 | -0.05(-1.02%) |
Feb 15, 2011 | 4.865 | 5.070 | 4.853 | 5.022 | 1,952,801 | +0.14(+2.83%) |
Feb 14, 2011 | 4.895 | 4.904 | 4.862 | 4.883 | 241,204 | -0.03(-0.55%) |
Feb 11, 2011 | 4.853 | 4.913 | 4.853 | 4.910 | 289,980 | +0.05(+0.93%) |
Feb 10, 2011 | 4.835 | 4.886 | 4.832 | 4.865 | 291,924 | -0.01(-0.12%) |
Feb 09, 2011 | 4.865 | 4.880 | 4.819 | 4.871 | 378,225 | -0.03(-0.55%) |
Feb 08, 2011 | 4.892 | 4.934 | 4.856 | 4.898 | 339,445 | +0.01(+0.25%) |
Feb 07, 2011 | 4.850 | 4.889 | 4.823 | 4.886 | 428,878 | +0.06(+1.25%) |
Feb 04, 2011 | 4.859 | 4.862 | 4.814 | 4.826 | 366,226 | -0.04(-0.74%) |
Feb 03, 2011 | 4.889 | 4.896 | 4.838 | 4.862 | 544,499 | -0.04(-0.86%) |
Feb 02, 2011 | 4.895 | 4.931 | 4.895 | 4.904 | 347,158 | -0.01(-0.24%) |
Feb 01, 2011 | 4.904 | 4.950 | 4.895 | 4.916 | 249,633 | +0.01(+0.18%) |
Jan 31, 2011 | 4.959 | 4.977 | 4.899 | 4.907 | 455,073 | -0.05(-0.91%) |
Jan 28, 2011 | 5.001 | 5.001 | 4.916 | 4.953 | 407,997 | -0.05(-1.02%) |
Jan 27, 2011 | 4.977 | 5.004 | 4.922 | 5.004 | 376,375 | +0.04(+0.77%) |
Jan 26, 2011 | 4.944 | 4.989 | 4.904 | 4.966 | 718,087 | +0.02(+0.45%) |
Jan 25, 2011 | 4.913 | 4.944 | 4.880 | 4.944 | 423,294 | +0.03(+0.55%) |
Jan 24, 2011 | 4.811 | 4.916 | 4.787 | 4.916 | 467,129 | +0.09(+1.87%) |
Jan 21, 2011 | 4.823 | 4.877 | 4.805 | 4.826 | 344,240 | +0.03(+0.63%) |
Jan 20, 2011 | 4.781 | 4.838 | 4.718 | 4.796 | 384,171 | +0.02(+0.31%) |
Jan 19, 2011 | 4.778 | 4.829 | 4.745 | 4.781 | 523,082 | -0.04(-0.81%) |
Jan 18, 2011 | 4.859 | 4.883 | 4.802 | 4.820 | 754,088 | -0.06(-1.29%) |
Jan 14, 2011 | 4.925 | 4.925 | 4.856 | 4.883 | 240,006 | -0.03(-0.61%) |
Jan 13, 2011 | 4.931 | 4.947 | 4.868 | 4.913 | 597,088 | -0.04(-0.73%) |
Jan 12, 2011 | 4.962 | 4.974 | 4.914 | 4.950 | 289,638 | +0.01(+0.24%) |
Jan 11, 2011 | 4.971 | 4.980 | 4.898 | 4.937 | 336,713 | -0.02(-0.30%) |
Jan 10, 2011 | 4.974 | 5.001 | 4.898 | 4.953 | 393,469 | -0.02(-0.30%) |
Jan 07, 2011 | 4.959 | 4.980 | 4.922 | 4.968 | 414,722 | +0.01(+0.12%) |
Jan 06, 2011 | 5.046 | 5.058 | 4.962 | 4.962 | 360,585 | -0.06(-1.28%) |
Jan 05, 2011 | 5.010 | 5.052 | 4.980 | 5.026 | 525,308 | -0.01(-0.15%) |
Jan 04, 2011 | 5.019 | 5.049 | 4.953 | 5.034 | 475,857 | +0.00(+0.00%) |
Jan 03, 2011 | 4.928 | 5.037 | 4.927 | 5.034 | 401,834 | +0.11(+2.20%) |
Dec 31, 2010 | 4.928 | 4.953 | 4.916 | 4.925 | 458,926 | +0.03(+0.61%) |
Dec 30, 2010 | 4.931 | 4.955 | 4.871 | 4.895 | 316,754 | -0.03(-0.55%) |
Dec 29, 2010 | 4.892 | 4.928 | 4.871 | 4.922 | 282,433 | +0.05(+0.92%) |
Dec 28, 2010 | 4.850 | 4.895 | 4.817 | 4.877 | 434,362 | +0.06(+1.18%) |
Dec 27, 2010 | 4.778 | 4.835 | 4.745 | 4.820 | 287,851 | +0.06(+1.17%) |
Dec 23, 2010 | 4.763 | 4.787 | 4.754 | 4.765 | 292,965 | -0.02(-0.35%) |
Dec 22, 2010 | 4.805 | 4.808 | 4.733 | 4.781 | 530,017 | -0.00(-0.06%) |
Dec 21, 2010 | 4.748 | 4.796 | 4.748 | 4.784 | 356,353 | +0.05(+1.08%) |
Dec 20, 2010 | 4.796 | 4.829 | 4.703 | 4.733 | 1,042,022 | -0.06(-1.32%) |
Dec 17, 2010 | 4.901 | 4.919 | 4.796 | 4.796 | 702,457 | -0.13(-2.68%) |
Dec 16, 2010 | 4.775 | 4.950 | 4.721 | 4.928 | 951,268 | +0.15(+3.14%) |
Dec 15, 2010 | 4.841 | 4.904 | 4.736 | 4.778 | 1,116,870 | -0.07(-1.49%) |
Dec 14, 2010 | 4.856 | 4.865 | 4.814 | 4.850 | 887,305 | +0.02(+0.33%) |
Dec 13, 2010 | 4.870 | 4.885 | 4.785 | 4.835 | 675,948 | -0.04(-0.87%) |
Dec 10, 2010 | 4.910 | 4.910 | 4.855 | 4.877 | 309,467 | -0.05(-1.04%) |
Dec 09, 2010 | 4.922 | 4.957 | 4.870 | 4.928 | 507,963 | +0.02(+0.36%) |
Dec 08, 2010 | 4.858 | 4.921 | 4.814 | 4.910 | 412,851 | +0.03(+0.72%) |
Dec 07, 2010 | 4.945 | 4.954 | 4.835 | 4.875 | 603,680 | -0.07(-1.47%) |
Dec 06, 2010 | 4.919 | 4.957 | 4.919 | 4.948 | 362,061 | +0.00(+0.00%) |
Dec 03, 2010 | 4.855 | 4.960 | 4.849 | 4.948 | 321,250 | +0.06(+1.31%) |
Dec 02, 2010 | 4.872 | 4.899 | 4.832 | 4.884 | 436,326 | -0.01(-0.12%) |
Dec 01, 2010 | 4.840 | 4.899 | 4.840 | 4.890 | 394,380 | +0.06(+1.27%) |
Nov 30, 2010 | 4.878 | 4.884 | 4.829 | 4.829 | 392,933 | -0.08(-1.55%) |
Nov 29, 2010 | 4.913 | 4.928 | 4.884 | 4.905 | 272,483 | -0.02(-0.47%) |
Nov 26, 2010 | 4.910 | 4.954 | 4.907 | 4.928 | 252,164 | -0.02(-0.35%) |
Nov 24, 2010 | 4.913 | 4.945 | 4.945 | 4.945 | 263,114 | +0.02(+0.36%) |
Nov 23, 2010 | 4.884 | 4.931 | 4.838 | 4.928 | 452,557 | +0.03(+0.65%) |
Nov 22, 2010 | 4.925 | 4.957 | 4.867 | 4.896 | 585,411 | -0.03(-0.65%) |
Nov 19, 2010 | 4.951 | 4.952 | 4.872 | 4.928 | 306,294 | -0.01(-0.24%) |
Nov 18, 2010 | 4.903 | 4.940 | 4.887 | 4.940 | 274,438 | +0.05(+1.07%) |
Nov 17, 2010 | 4.695 | 4.890 | 4.665 | 4.887 | 557,876 | +0.19(+4.05%) |
Nov 16, 2010 | 4.835 | 4.840 | 4.563 | 4.697 | 1,370,999 | -0.15(-3.08%) |
Nov 15, 2010 | 4.849 | 4.916 | 4.814 | 4.846 | 495,028 | +0.01(+0.24%) |
Nov 12, 2010 | 4.902 | 4.907 | 4.811 | 4.835 | 735,227 | -0.09(-1.84%) |
Nov 11, 2010 | 4.937 | 4.995 | 4.905 | 4.925 | 993,893 | -0.05(-0.94%) |
Nov 10, 2010 | 4.948 | 4.986 | 4.905 | 4.972 | 626,681 | +0.00(+0.06%) |
Nov 09, 2010 | 4.980 | 4.989 | 4.931 | 4.969 | 727,263 | -0.02(-0.35%) |
Nov 08, 2010 | 5.053 | 5.100 | 4.966 | 4.986 | 793,726 | -0.07(-1.38%) |
Nov 05, 2010 | 5.039 | 5.059 | 5.010 | 5.056 | 480,099 | +0.04(+0.76%) |
Nov 04, 2010 | 5.030 | 5.059 | 4.977 | 5.018 | 864,177 | +0.01(+0.12%) |
Nov 03, 2010 | 5.027 | 5.027 | 4.916 | 5.012 | 471,152 | +0.01(+0.22%) |
Nov 02, 2010 | 4.960 | 5.047 | 4.957 | 5.002 | 612,167 | +0.07(+1.43%) |
Nov 01, 2010 | 4.934 | 4.957 | 4.893 | 4.931 | 711,004 | -0.00(-0.06%) |
Oct 29, 2010 | 4.910 | 4.934 | 4.884 | 4.934 | 244,773 | +0.03(+0.59%) |
Oct 28, 2010 | 4.905 | 4.934 | 4.899 | 4.905 | 486,732 | -0.01(-0.18%) |
Oct 27, 2010 | 4.814 | 4.913 | 4.814 | 4.913 | 436,909 | +0.07(+1.38%) |
Oct 25, 2010 | 4.910 | 4.925 | 4.814 | 4.846 | 1,089,496 | -0.07(-1.42%) |
Oct 22, 2010 | 4.907 | 4.934 | 4.896 | 4.916 | 581,563 | -0.00(-0.06%) |
Oct 21, 2010 | 4.948 | 4.977 | 4.907 | 4.919 | 830,342 | -0.02(-0.47%) |
Oct 20, 2010 | 4.942 | 5.021 | 4.928 | 4.942 | 972,637 | -0.00(-0.06%) |
Oct 19, 2010 | 5.027 | 5.036 | 4.902 | 4.945 | 1,016,702 | -0.12(-2.42%) |
Oct 18, 2010 | 5.062 | 5.085 | 5.047 | 5.068 | 674,107 | -0.00(-0.06%) |
Oct 15, 2010 | 5.050 | 5.085 | 5.037 | 5.071 | 1,102,864 | +0.02(+0.40%) |
Oct 14, 2010 | 5.088 | 5.103 | 5.024 | 5.050 | 912,516 | -0.01(-0.23%) |
Oct 13, 2010 | 4.960 | 5.071 | 4.951 | 5.062 | 1,472,878 | +0.10(+2.06%) |
Oct 12, 2010 | 4.963 | 4.980 | 4.922 | 4.960 | 912,529 | -0.02(-0.35%) |
Oct 11, 2010 | 4.957 | 4.983 | 4.916 | 4.977 | 1,006,887 | +0.04(+0.89%) |
Oct 08, 2010 | 4.934 | 4.948 | 4.919 | 4.934 | 854,400 | +0.00(+0.00%) |
Oct 07, 2010 | 4.966 | 4.969 | 4.931 | 4.934 | 643,019 | -0.02(-0.41%) |
Oct 06, 2010 | 4.919 | 4.954 | 4.919 | 4.954 | 505,374 | +0.01(+0.30%) |
Oct 05, 2010 | 4.948 | 4.951 | 4.910 | 4.940 | 434,271 | +0.00(+0.06%) |
Oct 04, 2010 | 4.960 | 4.960 | 4.890 | 4.937 | 372,034 | -0.02(-0.35%) |
Oct 01, 2010 | 4.954 | 4.966 | 4.884 | 4.954 | 733,272 | +0.00(+0.06%) |
Sep 30, 2010 | 4.945 | 4.960 | 4.907 | 4.951 | 980,206 | +0.01(+0.30%) |
Sep 29, 2010 | 4.925 | 4.964 | 4.910 | 4.937 | 1,398,984 | +0.01(+0.24%) |
Sep 28, 2010 | 4.902 | 4.934 | 4.867 | 4.925 | 883,403 | +0.03(+0.60%) |
Sep 27, 2010 | 4.856 | 4.904 | 4.850 | 4.896 | 657,132 | +0.03(+0.71%) |
Sep 24, 2010 | 4.887 | 4.916 | 4.856 | 4.861 | 797,880 | -0.01(-0.29%) |
Sep 23, 2010 | 4.818 | 4.904 | 4.784 | 4.876 | 861,988 | +0.06(+1.19%) |
Sep 22, 2010 | 4.824 | 4.856 | 4.775 | 4.818 | 997,164 | +0.00(+0.06%) |
Sep 21, 2010 | 4.830 | 4.833 | 4.801 | 4.815 | 591,089 | +0.01(+0.22%) |
Sep 20, 2010 | 4.775 | 4.821 | 4.755 | 4.805 | 700,690 | +0.05(+1.11%) |
Sep 17, 2010 | 4.752 | 4.830 | 4.752 | 4.752 | 958,068 | -0.03(-0.54%) |
Sep 15, 2010 | 4.741 | 4.787 | 4.729 | 4.778 | 1,081,985 | +0.02(+0.48%) |
Sep 14, 2010 | 4.778 | 4.787 | 4.726 | 4.755 | 1,061,777 | -0.04(-0.78%) |
Sep 13, 2010 | 4.761 | 4.815 | 4.715 | 4.792 | 1,016,467 | +0.03(+0.54%) |
Sep 10, 2010 | 4.729 | 4.767 | 4.721 | 4.767 | 558,083 | +0.02(+0.48%) |
Sep 09, 2010 | 4.726 | 4.755 | 4.715 | 4.744 | 429,596 | +0.01(+0.18%) |
Sep 08, 2010 | 4.744 | 4.746 | 4.698 | 4.735 | 471,460 | -0.01(-0.12%) |
Sep 07, 2010 | 4.723 | 4.752 | 4.700 | 4.741 | 827,576 | -0.01(-0.24%) |
Sep 03, 2010 | 4.712 | 4.752 | 4.669 | 4.752 | 499,917 | +0.05(+1.04%) |
Sep 02, 2010 | 4.695 | 4.732 | 4.640 | 4.703 | 446,366 | +0.02(+0.34%) |
Sep 01, 2010 | 4.654 | 4.711 | 4.654 | 4.687 | 370,139 | +0.05(+1.02%) |
Aug 31, 2010 | 4.640 | 4.649 | 4.617 | 4.640 | 4,524 | +0.00(+0.00%) |
Aug 30, 2010 | 4.634 | 4.654 | 4.623 | 4.640 | 308,920 | -0.01(-0.25%) |
Aug 27, 2010 | 4.652 | 4.672 | 4.633 | 4.652 | 776,712 | +0.01(+0.19%) |
Aug 26, 2010 | 4.726 | 4.726 | 4.634 | 4.643 | 1,112,220 | -0.08(-1.64%) |
Aug 25, 2010 | 4.686 | 4.721 | 4.666 | 4.721 | 1,799,946 | +0.03(+0.61%) |
Aug 24, 2010 | 4.666 | 4.692 | 4.649 | 4.692 | 305,519 | +0.01(+0.18%) |
Aug 23, 2010 | 4.663 | 4.686 | 4.637 | 4.683 | 505,715 | +0.05(+1.18%) |
Aug 20, 2010 | 4.654 | 4.660 | 4.623 | 4.629 | 379,456 | -0.02(-0.37%) |
Aug 19, 2010 | 4.715 | 4.715 | 4.640 | 4.646 | 530,507 | -0.06(-1.22%) |
Aug 18, 2010 | 4.660 | 4.706 | 4.660 | 4.703 | 315,049 | +0.04(+0.92%) |
Aug 17, 2010 | 4.640 | 4.666 | 4.629 | 4.660 | 396,535 | +0.02(+0.50%) |
Aug 16, 2010 | 4.626 | 4.680 | 4.611 | 4.637 | 351,748 | -0.01(-0.19%) |
Aug 13, 2010 | 4.646 | 4.672 | 4.623 | 4.646 | 325,786 | +0.01(+0.31%) |
Aug 12, 2010 | 4.560 | 4.637 | 4.560 | 4.631 | 310,709 | +0.01(+0.25%) |
Aug 11, 2010 | 4.617 | 4.634 | 4.591 | 4.620 | 487,944 | -0.03(-0.68%) |
Aug 10, 2010 | 4.563 | 4.660 | 4.551 | 4.652 | 535,728 | +0.07(+1.63%) |
Aug 09, 2010 | 4.537 | 4.591 | 4.536 | 4.577 | 543,350 | +0.04(+0.89%) |
Aug 06, 2010 | 4.537 | 4.542 | 4.496 | 4.537 | 420,756 | +0.01(+0.13%) |
Aug 05, 2010 | 4.525 | 4.531 | 4.517 | 4.531 | 392,445 | +0.00(+0.06%) |
Aug 04, 2010 | 4.517 | 4.554 | 4.511 | 4.528 | 391,906 | +0.01(+0.19%) |
Aug 03, 2010 | 4.519 | 4.522 | 4.505 | 4.519 | 570,617 | -0.00(-0.06%) |
Aug 02, 2010 | 4.508 | 4.525 | 4.502 | 4.522 | 442,443 | +0.02(+0.51%) |
Jul 30, 2010 | 4.499 | 4.508 | 4.459 | 4.499 | 404,704 | +0.02(+0.38%) |
Jul 29, 2010 | 4.459 | 4.482 | 4.450 | 4.482 | 393,921 | +0.03(+0.58%) |
Jul 28, 2010 | 4.453 | 4.479 | 4.453 | 4.456 | 375,666 | -0.00(-0.06%) |
Jul 27, 2010 | 4.514 | 4.517 | 4.459 | 4.459 | 801,490 | -0.05(-1.02%) |
Jul 26, 2010 | 4.525 | 4.525 | 4.502 | 4.505 | 589,178 | -0.03(-0.63%) |
Jul 23, 2010 | 4.519 | 4.540 | 4.514 | 4.534 | 614,593 | +0.00(+0.10%) |
Jul 22, 2010 | 4.525 | 4.549 | 4.517 | 4.529 | 477,032 | +0.02(+0.48%) |
Jul 21, 2010 | 4.491 | 4.514 | 4.473 | 4.508 | 512,092 | +0.03(+0.64%) |
Jul 20, 2010 | 4.448 | 4.496 | 4.422 | 4.479 | 526,536 | +0.02(+0.45%) |
Jul 19, 2010 | 4.410 | 4.476 | 4.409 | 4.459 | 595,179 | +0.05(+1.17%) |
Jul 16, 2010 | 4.407 | 4.445 | 4.338 | 4.407 | 1,242,304 | +0.02(+0.46%) |
Jul 15, 2010 | 4.390 | 4.405 | 4.336 | 4.387 | 537,492 | +0.02(+0.54%) |
Jul 14, 2010 | 4.387 | 4.395 | 4.342 | 4.364 | 429,760 | -0.05(-1.06%) |
Jul 13, 2010 | 4.364 | 4.422 | 4.361 | 4.410 | 729,398 | +0.06(+1.39%) |
Jul 12, 2010 | 4.324 | 4.359 | 4.298 | 4.350 | 474,965 | +0.02(+0.53%) |
Jul 09, 2010 | 4.327 | 4.327 | 4.261 | 4.327 | 432,081 | +0.04(+1.01%) |
Jul 08, 2010 | 4.269 | 4.292 | 4.219 | 4.284 | 404,826 | +0.04(+1.06%) |
Jul 07, 2010 | 4.224 | 4.261 | 4.209 | 4.239 | 234,311 | +0.04(+0.98%) |
Jul 06, 2010 | 4.232 | 4.261 | 4.166 | 4.198 | 462,042 | -0.02(-0.41%) |
Jul 02, 2010 | 4.215 | 4.232 | 4.186 | 4.215 | 282,611 | +0.03(+0.82%) |
Jul 01, 2010 | 4.195 | 4.201 | 4.111 | 4.180 | 363,327 | +0.00(+0.00%) |
Jun 30, 2010 | 4.221 | 4.246 | 4.172 | 4.180 | 452,937 | -0.03(-0.61%) |
Jun 29, 2010 | 4.209 | 4.238 | 4.184 | 4.206 | 492,615 | -0.00(-0.07%) |
Jun 25, 2010 | 4.209 | 4.243 | 4.167 | 4.209 | 341,052 | +0.06(+1.43%) |
Jun 24, 2010 | 4.189 | 4.195 | 4.141 | 4.150 | 362,430 | -0.04(-1.01%) |
Jun 23, 2010 | 4.164 | 4.226 | 4.147 | 4.192 | 410,952 | +0.02(+0.47%) |
Jun 22, 2010 | 4.229 | 4.240 | 4.167 | 4.172 | 291,911 | -0.04(-1.01%) |
Jun 21, 2010 | 4.252 | 4.257 | 4.167 | 4.215 | 533,762 | -0.01(-0.20%) |
Jun 18, 2010 | 4.223 | 4.252 | 4.215 | 4.223 | 519,287 | +0.02(+0.47%) |
Jun 17, 2010 | 4.181 | 4.203 | 4.172 | 4.203 | 574,060 | +0.03(+0.61%) |
Jun 16, 2010 | 4.141 | 4.198 | 4.136 | 4.178 | 726,729 | +0.05(+1.09%) |
Jun 15, 2010 | 4.153 | 4.153 | 4.096 | 4.133 | 558,120 | +0.02(+0.55%) |
Jun 14, 2010 | 4.195 | 4.195 | 4.082 | 4.110 | 382,622 | +0.01(+0.14%) |
Jun 11, 2010 | 4.085 | 4.155 | 4.068 | 4.105 | 289,313 | -0.00(-0.07%) |
Jun 10, 2010 | 4.102 | 4.122 | 4.040 | 4.107 | 438,669 | +0.07(+1.75%) |
Jun 09, 2010 | 4.059 | 4.062 | 4.003 | 4.037 | 501,818 | +0.02(+0.49%) |
Jun 08, 2010 | 4.040 | 4.040 | 3.969 | 4.017 | 534,487 | -0.01(-0.28%) |
Jun 07, 2010 | 4.042 | 4.048 | 4.006 | 4.028 | 331,834 | +0.01(+0.21%) |
Jun 04, 2010 | 4.020 | 4.085 | 4.003 | 4.020 | 298,117 | -0.08(-1.86%) |
Jun 03, 2010 | 4.130 | 4.130 | 4.082 | 4.096 | 314,606 | +0.00(+0.00%) |
Jun 02, 2010 | 4.034 | 4.206 | 3.986 | 4.096 | 836,927 | +0.08(+2.11%) |