Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.297 | 4.322 | 4.268 | 4.322 | 773,251 | +0.05(+1.20%) |
Jun 29, 2011 | 4.253 | 4.290 | 4.246 | 4.271 | 1,164,502 | +0.02(+0.43%) |
Jun 28, 2011 | 4.191 | 4.253 | 4.191 | 4.253 | 1,831,310 | +0.02(+0.52%) |
Jun 27, 2011 | 4.216 | 4.238 | 4.180 | 4.231 | 337,852 | +0.03(+0.61%) |
Jun 24, 2011 | 4.227 | 4.235 | 4.191 | 4.205 | 226,474 | -0.03(-0.69%) |
Jun 23, 2011 | 4.231 | 4.235 | 4.180 | 4.235 | 393,274 | -0.02(-0.43%) |
Jun 22, 2011 | 4.242 | 4.275 | 4.235 | 4.253 | 326,702 | +0.01(+0.35%) |
Jun 21, 2011 | 4.216 | 4.253 | 4.202 | 4.238 | 295,395 | +0.05(+1.16%) |
Jun 20, 2011 | 4.186 | 4.197 | 4.182 | 4.190 | 280,378 | +0.01(+0.26%) |
Jun 17, 2011 | 4.172 | 4.179 | 4.150 | 4.179 | 348,175 | +0.03(+0.61%) |
Jun 16, 2011 | 4.182 | 4.204 | 4.135 | 4.153 | 652,863 | -0.04(-0.87%) |
Jun 15, 2011 | 4.241 | 4.248 | 4.186 | 4.190 | 414,641 | -0.07(-1.62%) |
Jun 14, 2011 | 4.179 | 4.262 | 4.175 | 4.259 | 457,460 | +0.06(+1.47%) |
Jun 13, 2011 | 4.270 | 4.270 | 4.182 | 4.197 | 795,039 | -0.08(-1.87%) |
Jun 10, 2011 | 4.342 | 4.342 | 4.259 | 4.277 | 523,129 | -0.07(-1.51%) |
Jun 09, 2011 | 4.310 | 4.361 | 4.310 | 4.342 | 334,749 | +0.02(+0.51%) |
Jun 08, 2011 | 4.368 | 4.368 | 4.317 | 4.321 | 437,097 | -0.04(-1.00%) |
Jun 07, 2011 | 4.364 | 4.375 | 4.354 | 4.364 | 289,081 | +0.01(+0.17%) |
Jun 06, 2011 | 4.386 | 4.390 | 4.339 | 4.357 | 630,866 | -0.04(-0.83%) |
Jun 03, 2011 | 4.364 | 4.415 | 4.364 | 4.393 | 491,055 | +0.00(+0.00%) |
May 24, 2011 | 4.397 | 4.397 | 4.372 | 4.393 | 300,910 | +0.02(+0.42%) |
May 23, 2011 | 4.390 | 4.390 | 4.364 | 4.375 | 351,037 | -0.04(-0.82%) |
May 20, 2011 | 4.448 | 4.448 | 4.412 | 4.412 | 297,418 | -0.03(-0.64%) |
May 19, 2011 | 4.458 | 4.465 | 4.429 | 4.440 | 421,782 | +0.00(+0.00%) |
May 18, 2011 | 4.411 | 4.451 | 4.404 | 4.440 | 603,451 | +0.04(+0.82%) |
May 17, 2011 | 4.382 | 4.411 | 4.375 | 4.404 | 394,327 | +0.01(+0.33%) |
May 16, 2011 | 4.400 | 4.418 | 4.378 | 4.389 | 507,610 | -0.00(-0.08%) |
May 13, 2011 | 4.425 | 4.429 | 4.382 | 4.393 | 376,855 | -0.03(-0.57%) |
May 12, 2011 | 4.375 | 4.418 | 4.371 | 4.418 | 207,253 | +0.03(+0.66%) |
May 11, 2011 | 4.397 | 4.411 | 4.368 | 4.389 | 286,494 | -0.01(-0.33%) |
May 10, 2011 | 4.371 | 4.411 | 4.371 | 4.404 | 302,792 | +0.04(+0.83%) |
May 09, 2011 | 4.386 | 4.389 | 4.360 | 4.368 | 341,167 | -0.01(-0.25%) |
May 06, 2011 | 4.378 | 4.400 | 4.368 | 4.378 | 391,064 | +0.02(+0.41%) |
May 05, 2011 | 4.371 | 4.382 | 4.350 | 4.360 | 282,876 | -0.02(-0.49%) |
May 04, 2011 | 4.386 | 4.397 | 4.368 | 4.382 | 373,863 | -0.02(-0.49%) |
May 03, 2011 | 4.404 | 4.415 | 4.382 | 4.404 | 282,798 | -0.01(-0.16%) |
May 02, 2011 | 4.425 | 4.429 | 4.411 | 4.411 | 490,065 | +0.01(+0.17%) |
Apr 29, 2011 | 4.400 | 4.411 | 4.386 | 4.403 | 535,934 | +0.01(+0.24%) |
Apr 28, 2011 | 4.378 | 4.400 | 4.375 | 4.393 | 427,577 | +0.01(+0.33%) |
Apr 27, 2011 | 4.389 | 4.389 | 4.360 | 4.378 | 408,708 | +0.00(+0.00%) |
Apr 26, 2011 | 4.389 | 4.404 | 4.353 | 4.378 | 917,967 | +0.00(+0.00%) |
Apr 25, 2011 | 4.394 | 4.400 | 4.371 | 4.378 | 456,788 | -0.01(-0.33%) |
Apr 21, 2011 | 4.404 | 4.407 | 4.382 | 4.393 | 436,043 | +0.00(+0.04%) |
Apr 20, 2011 | 4.400 | 4.415 | 4.382 | 4.391 | 368,610 | +0.02(+0.45%) |
Apr 19, 2011 | 4.375 | 4.375 | 4.350 | 4.371 | 343,233 | +0.00(+0.10%) |
Apr 18, 2011 | 4.353 | 4.367 | 4.320 | 4.367 | 496,661 | -0.02(-0.49%) |
Apr 15, 2011 | 4.378 | 4.406 | 4.364 | 4.388 | 289,849 | +0.02(+0.41%) |
Apr 14, 2011 | 4.353 | 4.370 | 4.345 | 4.370 | 340,780 | +0.01(+0.16%) |
Apr 13, 2011 | 4.378 | 4.381 | 4.349 | 4.363 | 307,285 | -0.01(-0.16%) |
Apr 12, 2011 | 4.378 | 4.378 | 4.345 | 4.370 | 365,752 | -0.03(-0.73%) |
Apr 11, 2011 | 4.410 | 4.421 | 4.378 | 4.403 | 368,167 | -0.01(-0.16%) |
Apr 08, 2011 | 4.435 | 4.448 | 4.410 | 4.410 | 287,926 | -0.03(-0.57%) |
Apr 07, 2011 | 4.449 | 4.456 | 4.424 | 4.435 | 283,940 | -0.02(-0.48%) |
Apr 06, 2011 | 4.446 | 4.460 | 4.442 | 4.456 | 404,827 | +0.01(+0.32%) |
Apr 05, 2011 | 4.435 | 4.457 | 4.424 | 4.442 | 267,196 | -0.01(-0.24%) |
Apr 04, 2011 | 4.471 | 4.478 | 4.442 | 4.453 | 440,809 | -0.03(-0.72%) |
Apr 01, 2011 | 4.517 | 4.521 | 4.467 | 4.485 | 502,894 | -0.05(-1.03%) |
Mar 31, 2011 | 4.492 | 4.532 | 4.456 | 4.532 | 495,327 | +0.05(+1.12%) |
Mar 30, 2011 | 4.474 | 4.485 | 4.467 | 4.482 | 423,145 | +0.02(+0.48%) |
Mar 29, 2011 | 4.464 | 4.474 | 4.442 | 4.460 | 379,054 | -0.00(-0.08%) |
Mar 28, 2011 | 4.456 | 4.474 | 4.442 | 4.464 | 637,871 | +0.00(+0.08%) |
Mar 25, 2011 | 4.439 | 4.460 | 4.428 | 4.460 | 524,509 | +0.03(+0.73%) |
Mar 24, 2011 | 4.421 | 4.446 | 4.410 | 4.428 | 454,007 | +0.03(+0.65%) |
Mar 23, 2011 | 4.363 | 4.399 | 4.360 | 4.399 | 384,642 | +0.03(+0.66%) |
Mar 22, 2011 | 4.392 | 4.401 | 4.356 | 4.370 | 318,347 | +0.00(+0.02%) |
Mar 21, 2011 | 4.363 | 4.384 | 4.355 | 4.370 | 352,229 | +0.05(+1.15%) |
Mar 18, 2011 | 4.331 | 4.348 | 4.302 | 4.320 | 290,468 | +0.02(+0.41%) |
Mar 17, 2011 | 4.316 | 4.352 | 4.299 | 4.302 | 439,056 | +0.01(+0.25%) |
Mar 16, 2011 | 4.338 | 4.363 | 4.270 | 4.291 | 664,704 | -0.06(-1.31%) |
Mar 15, 2011 | 4.316 | 4.366 | 4.309 | 4.348 | 872,702 | -0.03(-0.65%) |
Mar 14, 2011 | 4.395 | 4.409 | 4.355 | 4.377 | 459,788 | -0.04(-0.97%) |
Mar 11, 2011 | 4.380 | 4.423 | 4.373 | 4.419 | 735,167 | +0.04(+0.89%) |
Mar 10, 2011 | 4.387 | 4.409 | 4.363 | 4.380 | 745,396 | -0.01(-0.32%) |
Mar 09, 2011 | 4.409 | 4.416 | 4.395 | 4.395 | 311,478 | -0.03(-0.64%) |
Mar 08, 2011 | 4.391 | 4.423 | 4.384 | 4.423 | 401,708 | +0.03(+0.73%) |
Mar 07, 2011 | 4.395 | 4.405 | 4.366 | 4.391 | 516,169 | -0.00(-0.08%) |
Mar 04, 2011 | 4.384 | 4.395 | 4.366 | 4.395 | 425,359 | +0.00(+0.08%) |
Mar 03, 2011 | 4.370 | 4.412 | 4.370 | 4.391 | 554,389 | +0.03(+0.65%) |
Mar 02, 2011 | 4.323 | 4.366 | 4.295 | 4.363 | 466,445 | +0.01(+0.16%) |
Mar 01, 2011 | 4.355 | 4.380 | 4.338 | 4.355 | 538,228 | -0.01(-0.24%) |
Feb 28, 2011 | 4.377 | 4.384 | 4.341 | 4.366 | 636,522 | +0.01(+0.24%) |
Feb 25, 2011 | 4.338 | 4.370 | 4.338 | 4.355 | 386,129 | +0.02(+0.57%) |
Feb 24, 2011 | 4.345 | 4.348 | 4.302 | 4.331 | 405,103 | -0.01(-0.31%) |
Feb 23, 2011 | 4.359 | 4.384 | 4.320 | 4.344 | 571,208 | -0.02(-0.42%) |
Feb 22, 2011 | 4.444 | 4.444 | 4.348 | 4.363 | 798,582 | -0.11(-2.46%) |
Feb 18, 2011 | 4.487 | 4.487 | 4.459 | 4.473 | 628,306 | -0.02(-0.40%) |
Feb 17, 2011 | 4.501 | 4.501 | 4.476 | 4.491 | 506,181 | -0.01(-0.32%) |
Feb 16, 2011 | 4.491 | 4.512 | 4.466 | 4.505 | 584,351 | +0.04(+0.81%) |
Feb 15, 2011 | 4.433 | 4.468 | 4.433 | 4.468 | 427,686 | +0.01(+0.32%) |
Feb 14, 2011 | 4.454 | 4.461 | 4.440 | 4.454 | 675,478 | +0.00(+0.08%) |
Feb 11, 2011 | 4.447 | 4.461 | 4.437 | 4.451 | 618,398 | +0.01(+0.24%) |
Feb 10, 2011 | 4.430 | 4.454 | 4.415 | 4.440 | 606,272 | +0.01(+0.16%) |
Feb 09, 2011 | 4.430 | 4.454 | 4.415 | 4.433 | 680,822 | -0.01(-0.16%) |
Feb 08, 2011 | 4.377 | 4.440 | 4.372 | 4.440 | 1,523,865 | +0.07(+1.70%) |
Feb 07, 2011 | 4.313 | 4.366 | 4.310 | 4.366 | 797,380 | +0.05(+1.23%) |
Feb 04, 2011 | 4.303 | 4.317 | 4.285 | 4.313 | 384,661 | +0.02(+0.49%) |
Feb 03, 2011 | 4.267 | 4.295 | 4.264 | 4.292 | 380,746 | +0.01(+0.33%) |
Feb 02, 2011 | 4.285 | 4.295 | 4.271 | 4.278 | 453,939 | -0.00(-0.08%) |
Feb 01, 2011 | 4.260 | 4.296 | 4.257 | 4.281 | 485,557 | +0.03(+0.75%) |
Jan 31, 2011 | 4.250 | 4.253 | 4.232 | 4.250 | 302,909 | +0.02(+0.42%) |
Jan 28, 2011 | 4.257 | 4.275 | 4.204 | 4.232 | 615,420 | -0.03(-0.66%) |
Jan 27, 2011 | 4.271 | 4.285 | 4.260 | 4.260 | 435,220 | -0.00(-0.08%) |
Jan 26, 2011 | 4.271 | 4.285 | 4.259 | 4.264 | 386,117 | -0.01(-0.17%) |
Jan 25, 2011 | 4.274 | 4.288 | 4.228 | 4.271 | 757,384 | -0.02(-0.49%) |
Jan 24, 2011 | 4.257 | 4.295 | 4.253 | 4.292 | 502,712 | +0.03(+0.66%) |
Jan 21, 2011 | 4.274 | 4.295 | 4.257 | 4.264 | 534,458 | -0.01(-0.17%) |
Jan 20, 2011 | 4.285 | 4.290 | 4.253 | 4.271 | 452,086 | -0.02(-0.38%) |
Jan 19, 2011 | 4.298 | 4.302 | 4.281 | 4.287 | 402,209 | -0.03(-0.58%) |
Jan 18, 2011 | 4.284 | 4.312 | 4.281 | 4.312 | 432,312 | +0.01(+0.33%) |
Jan 14, 2011 | 4.284 | 4.305 | 4.277 | 4.298 | 385,486 | +0.02(+0.41%) |
Jan 13, 2011 | 4.284 | 4.309 | 4.274 | 4.281 | 424,481 | +0.00(+0.00%) |
Jan 12, 2011 | 4.291 | 4.295 | 4.274 | 4.281 | 664,140 | +0.00(+0.00%) |
Jan 11, 2011 | 4.281 | 4.295 | 4.270 | 4.281 | 485,133 | -0.00(-0.08%) |
Jan 10, 2011 | 4.277 | 4.288 | 4.270 | 4.284 | 431,507 | -0.01(-0.24%) |
Jan 07, 2011 | 4.305 | 4.326 | 4.274 | 4.295 | 467,136 | -0.03(-0.65%) |
Jan 06, 2011 | 4.295 | 4.337 | 4.291 | 4.323 | 565,678 | +0.01(+0.33%) |
Jan 05, 2011 | 4.260 | 4.309 | 4.260 | 4.309 | 538,213 | +0.02(+0.41%) |
Jan 04, 2011 | 4.291 | 4.312 | 4.256 | 4.291 | 704,729 | -0.01(-0.24%) |
Jan 03, 2011 | 4.288 | 4.306 | 4.267 | 4.302 | 714,426 | +0.02(+0.57%) |
Dec 31, 2010 | 4.316 | 4.316 | 4.267 | 4.277 | 555,695 | -0.01(-0.33%) |
Dec 30, 2010 | 4.249 | 4.291 | 4.246 | 4.291 | 510,542 | +0.03(+0.66%) |
Dec 29, 2010 | 4.249 | 4.277 | 4.249 | 4.263 | 550,520 | +0.01(+0.25%) |
Dec 28, 2010 | 4.242 | 4.270 | 4.242 | 4.253 | 566,658 | -0.00(-0.08%) |
Dec 27, 2010 | 4.249 | 4.267 | 4.246 | 4.256 | 599,401 | -0.02(-0.41%) |
Dec 23, 2010 | 4.239 | 4.281 | 4.239 | 4.274 | 582,718 | +0.01(+0.33%) |
Dec 22, 2010 | 4.197 | 4.263 | 4.176 | 4.260 | 765,685 | +0.05(+1.25%) |
Dec 21, 2010 | 4.218 | 4.228 | 4.169 | 4.207 | 999,361 | +0.01(+0.19%) |
Dec 20, 2010 | 4.220 | 4.262 | 4.098 | 4.199 | 987,080 | +0.03(+0.67%) |
Dec 17, 2010 | 4.178 | 4.265 | 4.171 | 4.171 | 910,987 | -0.01(-0.33%) |
Dec 16, 2010 | 4.241 | 4.293 | 4.102 | 4.185 | 1,951,306 | -0.03(-0.74%) |
Dec 15, 2010 | 4.380 | 4.411 | 4.189 | 4.217 | 2,954,914 | -0.35(-7.76%) |
Dec 14, 2010 | 4.589 | 4.596 | 4.557 | 4.571 | 256,035 | +0.00(+0.00%) |
Dec 13, 2010 | 4.589 | 4.609 | 4.571 | 4.571 | 357,843 | +0.00(+0.00%) |
Dec 10, 2010 | 4.571 | 4.592 | 4.557 | 4.571 | 282,466 | +0.00(+0.00%) |
Dec 09, 2010 | 4.603 | 4.603 | 4.554 | 4.571 | 435,838 | -0.03(-0.60%) |
Dec 08, 2010 | 4.609 | 4.613 | 4.571 | 4.599 | 376,700 | -0.00(-0.08%) |
Dec 07, 2010 | 4.613 | 4.623 | 4.591 | 4.603 | 324,356 | +0.00(+0.00%) |
Dec 06, 2010 | 4.578 | 4.606 | 4.578 | 4.603 | 290,716 | +0.01(+0.15%) |
Dec 03, 2010 | 4.582 | 4.603 | 4.571 | 4.596 | 309,538 | +0.00(+0.08%) |
Dec 02, 2010 | 4.596 | 4.620 | 4.589 | 4.592 | 249,769 | +0.00(+0.00%) |
Dec 01, 2010 | 4.592 | 4.620 | 4.592 | 4.592 | 396,704 | +0.03(+0.69%) |
Nov 30, 2010 | 4.582 | 4.596 | 4.554 | 4.561 | 374,082 | -0.03(-0.61%) |
Nov 29, 2010 | 4.571 | 4.599 | 4.540 | 4.589 | 383,348 | +0.01(+0.15%) |
Nov 26, 2010 | 4.578 | 4.603 | 4.557 | 4.582 | 100,070 | -0.01(-0.23%) |
Nov 24, 2010 | 4.554 | 4.592 | 4.592 | 4.592 | 430,165 | +0.05(+1.15%) |
Nov 23, 2010 | 4.495 | 4.543 | 4.495 | 4.540 | 382,813 | -0.00(-0.08%) |
Nov 22, 2010 | 4.547 | 4.547 | 4.495 | 4.543 | 463,123 | -0.00(-0.08%) |
Nov 19, 2010 | 4.564 | 4.568 | 4.519 | 4.547 | 293,725 | -0.02(-0.53%) |
Nov 18, 2010 | 4.544 | 4.571 | 4.523 | 4.571 | 355,276 | +0.08(+1.69%) |
Nov 17, 2010 | 4.478 | 4.520 | 4.478 | 4.495 | 332,155 | +0.02(+0.38%) |
Nov 16, 2010 | 4.516 | 4.533 | 4.444 | 4.478 | 686,169 | -0.06(-1.29%) |
Nov 15, 2010 | 4.530 | 4.578 | 4.530 | 4.537 | 269,707 | +0.01(+0.23%) |
Nov 12, 2010 | 4.575 | 4.578 | 4.513 | 4.526 | 354,890 | -0.06(-1.28%) |
Nov 11, 2010 | 4.551 | 4.585 | 4.533 | 4.585 | 305,889 | +0.01(+0.23%) |
Nov 10, 2010 | 4.582 | 4.582 | 4.540 | 4.575 | 360,682 | -0.02(-0.38%) |
Nov 09, 2010 | 4.640 | 4.644 | 4.564 | 4.592 | 514,002 | -0.04(-0.97%) |
Nov 08, 2010 | 4.619 | 4.650 | 4.613 | 4.637 | 346,388 | -0.02(-0.37%) |
Nov 05, 2010 | 4.630 | 4.654 | 4.619 | 4.654 | 374,250 | +0.00(+0.07%) |
Nov 04, 2010 | 4.564 | 4.650 | 4.564 | 4.650 | 573,097 | +0.10(+2.27%) |
Nov 03, 2010 | 4.544 | 4.547 | 4.513 | 4.547 | 305,872 | +0.01(+0.15%) |
Nov 02, 2010 | 4.544 | 4.547 | 4.530 | 4.540 | 210,952 | +0.01(+0.23%) |
Nov 01, 2010 | 4.533 | 4.547 | 4.513 | 4.530 | 430,465 | +0.00(+0.00%) |
Oct 29, 2010 | 4.523 | 4.530 | 4.509 | 4.530 | 309,396 | +0.00(+0.08%) |
Oct 28, 2010 | 4.520 | 4.526 | 4.495 | 4.526 | 262,055 | +0.02(+0.46%) |
Oct 27, 2010 | 4.506 | 4.513 | 4.489 | 4.506 | 404,629 | -0.01(-0.23%) |
Oct 25, 2010 | 4.516 | 4.533 | 4.499 | 4.516 | 373,652 | +0.03(+0.61%) |
Oct 22, 2010 | 4.509 | 4.520 | 4.489 | 4.489 | 290,623 | -0.01(-0.30%) |
Oct 21, 2010 | 4.495 | 4.520 | 4.482 | 4.502 | 512,194 | +0.02(+0.46%) |
Oct 20, 2010 | 4.485 | 4.516 | 4.478 | 4.482 | 508,353 | +0.02(+0.46%) |
Oct 19, 2010 | 4.468 | 4.505 | 4.451 | 4.461 | 555,063 | -0.02(-0.46%) |
Oct 18, 2010 | 4.464 | 4.504 | 4.454 | 4.481 | 297,069 | -0.00(-0.08%) |
Oct 15, 2010 | 4.502 | 4.505 | 4.458 | 4.485 | 434,378 | +0.00(+0.00%) |
Oct 14, 2010 | 4.499 | 4.536 | 4.458 | 4.485 | 655,008 | -0.02(-0.45%) |
Oct 13, 2010 | 4.522 | 4.536 | 4.505 | 4.505 | 278,224 | +0.00(+0.00%) |
Oct 12, 2010 | 4.458 | 4.509 | 4.437 | 4.505 | 443,258 | +0.04(+0.92%) |
Oct 11, 2010 | 4.478 | 4.492 | 4.464 | 4.464 | 444,011 | -0.01(-0.23%) |
Oct 08, 2010 | 4.475 | 4.485 | 4.444 | 4.475 | 253,306 | +0.01(+0.31%) |
Oct 07, 2010 | 4.451 | 4.461 | 4.434 | 4.461 | 436,065 | +0.02(+0.54%) |
Oct 06, 2010 | 4.430 | 4.437 | 4.420 | 4.437 | 338,010 | -0.01(-0.23%) |
Oct 05, 2010 | 4.413 | 4.465 | 4.411 | 4.447 | 256,869 | +0.06(+1.48%) |
Oct 04, 2010 | 4.410 | 4.420 | 4.372 | 4.383 | 364,730 | -0.04(-0.85%) |
Oct 01, 2010 | 4.420 | 4.447 | 4.406 | 4.420 | 419,527 | +0.01(+0.16%) |
Sep 30, 2010 | 4.430 | 4.464 | 4.403 | 4.413 | 581,241 | -0.01(-0.31%) |
Sep 29, 2010 | 4.403 | 4.427 | 4.393 | 4.427 | 502,666 | +0.01(+0.31%) |
Sep 28, 2010 | 4.393 | 4.420 | 4.383 | 4.413 | 492,004 | +0.03(+0.78%) |
Sep 27, 2010 | 4.413 | 4.413 | 4.376 | 4.379 | 335,628 | -0.02(-0.39%) |
Sep 24, 2010 | 4.403 | 4.434 | 4.383 | 4.396 | 473,567 | +0.02(+0.47%) |
Sep 23, 2010 | 4.359 | 4.396 | 4.335 | 4.376 | 408,299 | +0.00(+0.00%) |
Sep 22, 2010 | 4.396 | 4.410 | 4.348 | 4.376 | 371,694 | -0.02(-0.47%) |
Sep 21, 2010 | 4.372 | 4.410 | 4.372 | 4.396 | 638,651 | +0.01(+0.16%) |
Sep 20, 2010 | 4.345 | 4.396 | 4.332 | 4.389 | 672,201 | +0.06(+1.33%) |
Sep 17, 2010 | 4.332 | 4.362 | 4.332 | 4.332 | 491,284 | +0.00(+0.08%) |
Sep 15, 2010 | 4.288 | 4.345 | 4.284 | 4.328 | 771,972 | +0.05(+1.11%) |
Sep 14, 2010 | 4.301 | 4.305 | 4.268 | 4.281 | 441,161 | -0.02(-0.39%) |
Sep 13, 2010 | 4.312 | 4.328 | 4.291 | 4.298 | 437,783 | +0.01(+0.16%) |
Sep 10, 2010 | 4.234 | 4.298 | 4.234 | 4.291 | 473,669 | +0.03(+0.71%) |
Sep 09, 2010 | 4.234 | 4.271 | 4.234 | 4.261 | 367,717 | +0.02(+0.56%) |
Sep 08, 2010 | 4.210 | 4.237 | 4.203 | 4.237 | 556,052 | +0.03(+0.80%) |
Sep 07, 2010 | 4.244 | 4.244 | 4.200 | 4.204 | 341,173 | -0.03(-0.71%) |
Sep 03, 2010 | 4.230 | 4.251 | 4.210 | 4.234 | 352,144 | +0.04(+0.89%) |
Sep 02, 2010 | 4.159 | 4.197 | 4.146 | 4.197 | 323,525 | +0.03(+0.81%) |
Sep 01, 2010 | 4.149 | 4.203 | 4.139 | 4.163 | 381,816 | +0.07(+1.67%) |
Aug 31, 2010 | 4.094 | 4.132 | 4.061 | 4.094 | 1,910 | +0.01(+0.30%) |
Aug 30, 2010 | 4.126 | 4.129 | 4.075 | 4.082 | 397,906 | -0.04(-1.05%) |
Aug 27, 2010 | 4.126 | 4.139 | 4.075 | 4.126 | 638,394 | +0.02(+0.49%) |
Aug 26, 2010 | 4.112 | 4.149 | 4.092 | 4.105 | 334,582 | -0.01(-0.25%) |
Aug 25, 2010 | 4.105 | 4.122 | 4.065 | 4.115 | 480,269 | -0.00(-0.08%) |
Aug 24, 2010 | 4.132 | 4.132 | 4.071 | 4.119 | 899,796 | -0.10(-2.46%) |
Aug 23, 2010 | 4.254 | 4.261 | 4.146 | 4.223 | 734,546 | -0.00(-0.02%) |
Aug 20, 2010 | 4.244 | 4.264 | 4.207 | 4.224 | 455,660 | -0.03(-0.79%) |
Aug 19, 2010 | 4.271 | 4.291 | 4.190 | 4.257 | 578,921 | -0.01(-0.24%) |
Aug 18, 2010 | 4.271 | 4.308 | 4.251 | 4.268 | 396,648 | +0.00(+0.00%) |
Aug 17, 2010 | 4.231 | 4.268 | 4.231 | 4.268 | 384,781 | +0.06(+1.51%) |
Aug 16, 2010 | 4.164 | 4.221 | 4.154 | 4.204 | 447,390 | +0.01(+0.24%) |
Aug 13, 2010 | 4.194 | 4.194 | 4.150 | 4.194 | 261,226 | +0.04(+1.05%) |
Aug 12, 2010 | 4.137 | 4.174 | 4.110 | 4.150 | 343,691 | -0.01(-0.24%) |
Aug 11, 2010 | 4.288 | 4.288 | 4.140 | 4.160 | 672,529 | -0.16(-3.65%) |
Aug 10, 2010 | 4.321 | 4.335 | 4.288 | 4.318 | 400,666 | -0.02(-0.39%) |
Aug 09, 2010 | 4.304 | 4.335 | 4.298 | 4.335 | 259,190 | +0.04(+0.94%) |
Aug 06, 2010 | 4.294 | 4.318 | 4.254 | 4.294 | 344,980 | +0.01(+0.16%) |
Aug 05, 2010 | 4.288 | 4.308 | 4.274 | 4.288 | 306,756 | -0.02(-0.47%) |
Aug 04, 2010 | 4.304 | 4.328 | 4.284 | 4.308 | 287,250 | +0.02(+0.39%) |
Aug 03, 2010 | 4.301 | 4.308 | 4.264 | 4.291 | 243,750 | -0.01(-0.31%) |
Aug 02, 2010 | 4.257 | 4.314 | 4.257 | 4.304 | 314,685 | +0.08(+1.82%) |
Jul 30, 2010 | 4.227 | 4.264 | 4.207 | 4.227 | 351,850 | -0.02(-0.55%) |
Jul 29, 2010 | 4.264 | 4.274 | 4.177 | 4.251 | 424,376 | +0.02(+0.55%) |
Jul 28, 2010 | 4.281 | 4.284 | 4.204 | 4.227 | 425,967 | -0.05(-1.25%) |
Jul 27, 2010 | 4.288 | 4.335 | 4.268 | 4.281 | 549,802 | +0.02(+0.55%) |
Jul 26, 2010 | 4.237 | 4.261 | 4.234 | 4.257 | 273,204 | +0.02(+0.39%) |
Jul 23, 2010 | 4.217 | 4.244 | 4.191 | 4.241 | 300,481 | +0.03(+0.72%) |
Jul 22, 2010 | 4.184 | 4.217 | 4.177 | 4.211 | 563,621 | +0.06(+1.53%) |
Jul 21, 2010 | 4.217 | 4.217 | 4.134 | 4.147 | 405,890 | -0.04(-0.88%) |
Jul 20, 2010 | 4.121 | 4.194 | 4.121 | 4.184 | 480,852 | +0.03(+0.64%) |
Jul 19, 2010 | 4.170 | 4.180 | 4.134 | 4.157 | 429,499 | +0.02(+0.56%) |
Jul 16, 2010 | 4.134 | 4.270 | 4.134 | 4.134 | 424,200 | -0.05(-1.27%) |
Jul 15, 2010 | 4.180 | 4.190 | 4.121 | 4.187 | 278,857 | +0.02(+0.48%) |
Jul 14, 2010 | 4.177 | 4.177 | 4.134 | 4.167 | 258,513 | +0.00(+0.08%) |
Jul 13, 2010 | 4.147 | 4.174 | 4.144 | 4.164 | 272,383 | +0.06(+1.54%) |
Jul 12, 2010 | 4.111 | 4.127 | 4.081 | 4.101 | 334,668 | -0.03(-0.72%) |
Jul 09, 2010 | 4.131 | 4.137 | 4.081 | 4.131 | 232,348 | +0.03(+0.65%) |
Jul 08, 2010 | 4.094 | 4.104 | 4.041 | 4.104 | 354,763 | +0.04(+1.06%) |
Jul 07, 2010 | 3.945 | 4.061 | 3.925 | 4.061 | 374,261 | +0.13(+3.29%) |
Jul 06, 2010 | 3.968 | 3.975 | 3.882 | 3.932 | 427,603 | +0.01(+0.30%) |
Jul 02, 2010 | 3.920 | 4.005 | 3.888 | 3.920 | 633,410 | -0.04(-0.96%) |