Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.282 | 5.286 | 5.279 | 5.286 | 5,542 | +0.02(+0.39%) |
May 23, 2011 | 5.269 | 5.303 | 5.265 | 5.265 | 55,054 | -0.08(-1.48%) |
May 20, 2011 | 5.330 | 5.344 | 5.320 | 5.344 | 35,879 | +0.01(+0.17%) |
May 19, 2011 | 5.327 | 5.345 | 5.327 | 5.335 | 46,087 | -0.01(-0.17%) |
May 18, 2011 | 5.289 | 5.344 | 5.289 | 5.344 | 25,692 | +0.06(+1.17%) |
May 17, 2011 | 5.286 | 5.286 | 5.282 | 5.282 | 28,916 | -0.01(-0.26%) |
May 16, 2011 | 5.310 | 5.336 | 5.296 | 5.296 | 6,604 | -0.01(-0.13%) |
May 13, 2011 | 5.289 | 5.303 | 5.269 | 5.303 | 5,819 | +0.00(+0.06%) |
May 12, 2011 | 5.282 | 5.299 | 5.282 | 5.299 | 10,563 | +0.02(+0.31%) |
May 11, 2011 | 5.299 | 5.299 | 5.282 | 5.283 | 6,779 | -0.01(-0.21%) |
May 10, 2011 | 5.293 | 5.294 | 5.293 | 5.294 | 685 | +0.02(+0.42%) |
May 09, 2011 | 5.289 | 5.304 | 5.272 | 5.272 | 6,677 | -0.03(-0.54%) |
May 06, 2011 | 5.286 | 5.301 | 5.286 | 5.301 | 18,749 | +0.02(+0.31%) |
May 05, 2011 | 5.296 | 5.299 | 5.282 | 5.284 | 7,421 | -0.04(-0.74%) |
May 04, 2011 | 5.323 | 5.330 | 5.299 | 5.323 | 47,714 | -0.01(-0.19%) |
May 03, 2011 | 5.323 | 5.333 | 5.313 | 5.333 | 8,238 | +0.01(+0.22%) |
May 02, 2011 | 5.337 | 5.337 | 5.322 | 5.322 | 33,586 | -0.02(-0.29%) |
Apr 29, 2011 | 5.289 | 5.337 | 5.289 | 5.337 | 10,478 | +0.03(+0.63%) |
Apr 28, 2011 | 5.293 | 5.304 | 5.286 | 5.304 | 17,684 | +0.00(+0.08%) |
Apr 27, 2011 | 5.286 | 5.303 | 5.286 | 5.299 | 9,772 | +0.02(+0.32%) |
Apr 26, 2011 | 5.272 | 5.286 | 5.272 | 5.282 | 52,219 | +0.00(+0.01%) |
Apr 25, 2011 | 5.310 | 5.375 | 5.262 | 5.282 | 92,381 | +0.01(+0.19%) |
Apr 21, 2011 | 5.269 | 5.273 | 5.269 | 5.272 | 13,684 | +0.01(+0.13%) |
Apr 20, 2011 | 5.265 | 5.284 | 5.265 | 5.265 | 34,318 | +0.03(+0.66%) |
Apr 19, 2011 | 5.231 | 5.238 | 5.231 | 5.231 | 5,834 | +0.01(+0.26%) |
Apr 18, 2011 | 5.224 | 5.231 | 5.217 | 5.217 | 13,165 | -0.03(-0.59%) |
Apr 15, 2011 | 5.248 | 5.251 | 5.248 | 5.248 | 16,386 | -0.00(-0.07%) |
Apr 14, 2011 | 5.272 | 5.272 | 5.245 | 5.251 | 10,966 | -0.02(-0.33%) |
Apr 13, 2011 | 5.306 | 5.306 | 5.265 | 5.269 | 36,780 | +0.01(+0.26%) |
Apr 12, 2011 | 5.279 | 5.279 | 5.255 | 5.255 | 23,198 | -0.03(-0.65%) |
Apr 11, 2011 | 5.279 | 5.329 | 5.279 | 5.289 | 28,457 | +0.01(+0.25%) |
Apr 08, 2011 | 5.279 | 5.310 | 5.269 | 5.276 | 50,921 | +0.00(+0.01%) |
Apr 07, 2011 | 5.275 | 5.279 | 5.275 | 5.275 | 11,829 | -0.01(-0.19%) |
Apr 06, 2011 | 5.269 | 5.313 | 5.269 | 5.286 | 17,433 | +0.00(+0.06%) |
Apr 05, 2011 | 5.279 | 5.286 | 5.255 | 5.282 | 34,517 | +0.01(+0.13%) |
Apr 04, 2011 | 5.269 | 5.296 | 5.269 | 5.275 | 34,170 | +0.01(+0.20%) |
Apr 01, 2011 | 5.251 | 5.286 | 5.251 | 5.265 | 18,049 | +0.02(+0.33%) |
Mar 31, 2011 | 5.251 | 5.289 | 5.248 | 5.248 | 9,268 | -0.02(-0.39%) |
Mar 30, 2011 | 5.296 | 5.296 | 5.255 | 5.269 | 19,618 | -0.00(-0.07%) |
Mar 29, 2011 | 5.275 | 5.275 | 5.269 | 5.272 | 4,084 | -0.01(-0.19%) |
Mar 28, 2011 | 5.217 | 5.293 | 5.217 | 5.282 | 63,392 | +0.08(+1.52%) |
Mar 25, 2011 | 5.210 | 5.217 | 5.200 | 5.203 | 19,609 | +0.01(+0.13%) |
Mar 24, 2011 | 5.193 | 5.210 | 5.193 | 5.197 | 20,371 | +0.01(+0.26%) |
Mar 23, 2011 | 5.176 | 5.183 | 5.176 | 5.183 | 8,705 | +0.01(+0.14%) |
Mar 22, 2011 | 5.176 | 5.193 | 5.176 | 5.176 | 2,336 | +0.00(+0.00%) |
Mar 21, 2011 | 5.176 | 5.176 | 5.176 | 5.176 | 5,837 | +0.02(+0.33%) |
Mar 18, 2011 | 5.162 | 5.162 | 5.142 | 5.159 | 9,367 | +0.01(+0.27%) |
Mar 17, 2011 | 5.142 | 5.214 | 5.142 | 5.145 | 20,692 | +0.03(+0.60%) |
Mar 16, 2011 | 5.159 | 5.159 | 5.114 | 5.114 | 31,366 | -0.03(-0.67%) |
Mar 15, 2011 | 5.132 | 5.183 | 5.132 | 5.149 | 3,792 | -0.03(-0.66%) |
Mar 14, 2011 | 5.210 | 5.217 | 5.183 | 5.183 | 102,451 | -0.03(-0.53%) |
Mar 11, 2011 | 5.234 | 5.234 | 5.210 | 5.210 | 16,470 | -0.03(-0.59%) |
Mar 10, 2011 | 5.272 | 5.279 | 5.227 | 5.241 | 46,822 | -0.03(-0.58%) |
Mar 09, 2011 | 5.279 | 5.293 | 5.255 | 5.272 | 101,515 | -0.00(-0.07%) |
Mar 08, 2011 | 5.265 | 5.413 | 5.245 | 5.275 | 16,993 | +0.01(+0.20%) |
Mar 07, 2011 | 5.255 | 5.279 | 5.238 | 5.265 | 33,469 | -0.04(-0.78%) |
Mar 04, 2011 | 5.248 | 5.313 | 5.245 | 5.306 | 22,556 | +0.05(+0.98%) |
Mar 03, 2011 | 5.227 | 5.258 | 5.227 | 5.255 | 29,161 | +0.03(+0.59%) |
Mar 02, 2011 | 5.193 | 5.251 | 5.193 | 5.224 | 26,494 | -0.00(-0.06%) |
Mar 01, 2011 | 5.234 | 5.238 | 5.227 | 5.227 | 19,026 | -0.01(-0.20%) |
Feb 28, 2011 | 5.221 | 5.245 | 5.221 | 5.238 | 19,817 | +0.04(+0.73%) |
Feb 25, 2011 | 5.193 | 5.234 | 5.193 | 5.200 | 45,987 | +0.01(+0.26%) |
Feb 24, 2011 | 5.186 | 5.186 | 5.186 | 5.186 | 1,423 | -0.05(-0.92%) |
Feb 23, 2011 | 5.238 | 5.238 | 5.193 | 5.234 | 17,949 | -0.00(-0.00%) |
Feb 22, 2011 | 5.248 | 5.269 | 5.080 | 5.234 | 210,373 | -0.04(-0.72%) |
Feb 18, 2011 | 5.279 | 5.282 | 5.262 | 5.272 | 6,441 | -0.01(-0.13%) |
Feb 17, 2011 | 5.248 | 5.279 | 5.248 | 5.279 | 10,820 | +0.02(+0.33%) |
Feb 16, 2011 | 5.248 | 5.279 | 5.248 | 5.262 | 27,209 | +0.01(+0.26%) |
Feb 15, 2011 | 5.245 | 5.258 | 5.245 | 5.248 | 13,539 | +0.01(+0.26%) |
Feb 14, 2011 | 5.234 | 5.258 | 5.234 | 5.234 | 57,785 | +0.01(+0.13%) |
Feb 11, 2011 | 5.200 | 5.258 | 5.200 | 5.227 | 44,465 | +0.01(+0.26%) |
Feb 09, 2011 | 5.224 | 5.214 | 5.214 | 5.214 | 9,043 | -0.03(-0.52%) |
Feb 08, 2011 | 5.203 | 5.241 | 5.203 | 5.241 | 50,031 | +0.04(+0.72%) |
Feb 07, 2011 | 5.159 | 5.213 | 5.159 | 5.204 | 10,160 | +0.07(+1.27%) |
Feb 04, 2011 | 5.135 | 5.169 | 5.132 | 5.138 | 35,208 | -0.04(-0.86%) |
Feb 03, 2011 | 5.142 | 5.183 | 5.138 | 5.183 | 24,076 | +0.00(+0.07%) |
Feb 02, 2011 | 5.128 | 5.179 | 5.125 | 5.179 | 1,481 | +0.04(+0.80%) |
Feb 01, 2011 | 5.128 | 5.151 | 5.128 | 5.138 | 60,705 | +0.01(+0.20%) |
Jan 31, 2011 | 5.111 | 5.128 | 5.108 | 5.128 | 18,133 | +0.02(+0.34%) |
Jan 28, 2011 | 5.132 | 5.135 | 5.108 | 5.111 | 154,364 | -0.02(-0.40%) |
Jan 27, 2011 | 5.145 | 5.145 | 5.132 | 5.132 | 6,044 | -0.00(-0.07%) |
Jan 26, 2011 | 5.114 | 5.173 | 5.114 | 5.135 | 86,395 | +0.02(+0.33%) |
Jan 25, 2011 | 5.118 | 5.118 | 5.118 | 5.118 | 10,583 | -0.01(-0.20%) |
Jan 24, 2011 | 5.118 | 5.135 | 5.118 | 5.128 | 8,328 | -0.03(-0.60%) |
Jan 21, 2011 | 5.138 | 5.159 | 5.138 | 5.159 | 22,623 | +0.03(+0.53%) |
Jan 20, 2011 | 5.135 | 5.135 | 5.132 | 5.132 | 49,762 | +0.00(+0.00%) |
Jan 19, 2011 | 5.142 | 5.145 | 5.132 | 5.132 | 27,148 | -0.01(-0.21%) |
Jan 18, 2011 | 5.142 | 5.145 | 5.138 | 5.142 | 24,143 | +0.01(+0.15%) |
Jan 14, 2011 | 5.138 | 5.138 | 5.131 | 5.135 | 29,388 | +0.00(+0.00%) |
Jan 13, 2011 | 5.142 | 5.159 | 5.134 | 5.135 | 11,260 | +0.00(+0.07%) |
Jan 12, 2011 | 5.125 | 5.138 | 5.125 | 5.132 | 44,780 | +0.01(+0.13%) |
Jan 11, 2011 | 5.118 | 5.149 | 5.118 | 5.125 | 12,911 | +0.01(+0.13%) |
Jan 07, 2011 | 5.111 | 5.118 | 5.118 | 5.118 | 38,799 | +0.00(+0.00%) |
Jan 06, 2011 | 5.142 | 5.142 | 5.111 | 5.118 | 17,888 | -0.02(-0.47%) |
Jan 05, 2011 | 5.142 | 5.142 | 5.114 | 5.142 | 22,270 | +0.03(+0.60%) |
Jan 04, 2011 | 5.094 | 5.114 | 5.094 | 5.111 | 26,929 | +0.01(+0.17%) |
Jan 03, 2011 | 5.073 | 5.104 | 5.073 | 5.102 | 10,995 | +0.05(+0.91%) |
Dec 31, 2010 | 5.029 | 5.056 | 5.029 | 5.056 | 29,140 | +0.04(+0.72%) |
Dec 30, 2010 | 5.005 | 5.025 | 5.005 | 5.020 | 32,224 | +0.00(+0.03%) |
Dec 29, 2010 | 5.005 | 5.022 | 5.005 | 5.018 | 66,697 | +0.01(+0.21%) |
Dec 28, 2010 | 5.018 | 5.039 | 5.001 | 5.008 | 39,494 | -0.01(-0.21%) |
Dec 27, 2010 | 4.991 | 5.018 | 4.991 | 5.018 | 4,151 | +0.02(+0.48%) |
Dec 23, 2010 | 4.977 | 5.015 | 4.977 | 4.994 | 27,396 | +0.01(+0.21%) |
Dec 22, 2010 | 4.960 | 4.989 | 4.960 | 4.984 | 33,852 | +0.01(+0.14%) |
Dec 21, 2010 | 4.977 | 4.988 | 4.970 | 4.977 | 67,587 | -0.01(-0.13%) |
Dec 20, 2010 | 4.981 | 4.984 | 4.974 | 4.984 | 4,177 | +0.01(+0.20%) |
Dec 17, 2010 | 4.998 | 5.012 | 4.970 | 4.974 | 53,354 | -0.02(-0.32%) |
Dec 16, 2010 | 4.988 | 4.998 | 4.988 | 4.990 | 30,222 | +0.00(+0.04%) |
Dec 15, 2010 | 4.970 | 4.988 | 4.964 | 4.988 | 98,802 | -0.00(-0.08%) |
Dec 14, 2010 | 4.960 | 4.992 | 4.960 | 4.992 | 14,673 | +0.02(+0.36%) |
Dec 13, 2010 | 4.974 | 4.974 | 4.970 | 4.974 | 8,299 | +0.00(+0.07%) |
Dec 10, 2010 | 4.964 | 4.977 | 4.964 | 4.970 | 38,980 | +0.01(+0.14%) |
Dec 09, 2010 | 4.970 | 4.970 | 4.957 | 4.964 | 46,320 | -0.01(-0.14%) |
Dec 08, 2010 | 4.974 | 4.987 | 4.967 | 4.970 | 43,225 | -0.01(-0.14%) |
Dec 07, 2010 | 4.964 | 4.991 | 4.964 | 4.977 | 31,506 | +0.03(+0.62%) |
Dec 06, 2010 | 4.946 | 4.957 | 4.940 | 4.946 | 50,395 | +0.00(+0.00%) |
Dec 03, 2010 | 4.946 | 4.974 | 4.912 | 4.946 | 70,148 | -0.01(-0.14%) |
Dec 02, 2010 | 4.922 | 4.953 | 4.922 | 4.953 | 21,371 | +0.02(+0.40%) |
Dec 01, 2010 | 4.881 | 4.933 | 4.881 | 4.933 | 12,316 | +0.05(+1.07%) |
Nov 30, 2010 | 4.905 | 4.912 | 4.881 | 4.881 | 5,834 | -0.00(-0.07%) |
Nov 29, 2010 | 4.926 | 4.926 | 4.885 | 4.885 | 31,719 | -0.02(-0.34%) |
Nov 24, 2010 | 4.901 | 4.901 | 4.901 | 4.901 | 0 | +0.01(+0.19%) |
Nov 23, 2010 | 4.888 | 4.892 | 4.888 | 4.892 | 8,938 | -0.03(-0.54%) |
Nov 22, 2010 | 4.902 | 4.919 | 4.902 | 4.919 | 42,008 | +0.00(+0.00%) |
Nov 19, 2010 | 4.871 | 4.919 | 4.871 | 4.919 | 70,326 | +0.03(+0.63%) |
Nov 18, 2010 | 4.874 | 4.888 | 4.868 | 4.888 | 29,543 | +0.01(+0.28%) |
Nov 17, 2010 | 4.837 | 4.874 | 4.837 | 4.874 | 28,837 | +0.02(+0.42%) |
Nov 16, 2010 | 4.868 | 4.885 | 4.854 | 4.854 | 9,288 | -0.06(-1.26%) |
Nov 15, 2010 | 4.909 | 4.929 | 4.909 | 4.916 | 13,702 | -0.01(-0.28%) |
Nov 12, 2010 | 4.929 | 4.936 | 4.919 | 4.929 | 22,463 | +0.00(+0.07%) |
Nov 11, 2010 | 4.922 | 4.933 | 4.857 | 4.926 | 81,424 | -0.02(-0.37%) |
Nov 10, 2010 | 4.953 | 4.963 | 4.919 | 4.944 | 31,658 | -0.01(-0.11%) |
Nov 09, 2010 | 4.970 | 4.978 | 4.950 | 4.950 | 41,215 | -0.02(-0.41%) |
Nov 08, 2010 | 4.943 | 4.970 | 4.943 | 4.970 | 40,130 | +0.03(+0.62%) |
Nov 05, 2010 | 4.967 | 4.967 | 4.920 | 4.940 | 22,133 | +0.00(+0.07%) |
Nov 04, 2010 | 4.902 | 4.936 | 4.898 | 4.936 | 30,085 | +0.05(+1.12%) |
Nov 03, 2010 | 4.955 | 4.955 | 4.868 | 4.881 | 56,417 | -0.05(-1.04%) |
Nov 02, 2010 | 4.854 | 4.933 | 4.854 | 4.933 | 20,613 | +0.10(+2.06%) |
Nov 01, 2010 | 4.813 | 4.837 | 4.802 | 4.833 | 153,448 | +0.03(+0.57%) |
Oct 29, 2010 | 4.844 | 4.905 | 4.802 | 4.806 | 35,631 | -0.01(-0.14%) |
Oct 28, 2010 | 4.806 | 4.816 | 4.792 | 4.813 | 21,812 | +0.00(+0.07%) |
Oct 27, 2010 | 4.799 | 4.809 | 4.785 | 4.809 | 43,263 | +0.01(+0.19%) |
Oct 25, 2010 | 4.885 | 4.905 | 4.799 | 4.800 | 37,685 | -0.08(-1.73%) |
Oct 22, 2010 | 4.861 | 4.885 | 4.850 | 4.885 | 68,631 | +0.02(+0.48%) |
Oct 21, 2010 | 4.881 | 4.885 | 4.857 | 4.861 | 48,137 | -0.00(-0.06%) |
Oct 20, 2010 | 4.826 | 4.864 | 4.823 | 4.864 | 25,319 | +0.01(+0.28%) |
Oct 19, 2010 | 4.854 | 4.854 | 4.850 | 4.850 | 19,528 | -0.03(-0.70%) |
Oct 18, 2010 | 4.850 | 4.885 | 4.850 | 4.885 | 19,650 | +0.04(+0.92%) |
Oct 15, 2010 | 4.833 | 4.840 | 4.830 | 4.840 | 16,237 | +0.01(+0.21%) |
Oct 14, 2010 | 4.837 | 4.840 | 4.830 | 4.830 | 23,819 | -0.03(-0.56%) |
Oct 13, 2010 | 4.833 | 4.857 | 4.833 | 4.857 | 2,625 | +0.04(+0.85%) |
Oct 12, 2010 | 4.792 | 4.816 | 4.775 | 4.816 | 23,431 | +0.03(+0.57%) |
Oct 11, 2010 | 4.792 | 4.799 | 4.789 | 4.789 | 30,733 | +0.02(+0.43%) |
Oct 08, 2010 | 4.768 | 4.792 | 4.744 | 4.768 | 55,343 | -0.02(-0.43%) |
Oct 07, 2010 | 4.796 | 4.796 | 4.785 | 4.789 | 56,635 | -0.01(-0.14%) |
Oct 06, 2010 | 4.792 | 4.803 | 4.792 | 4.796 | 6,388 | -0.02(-0.43%) |
Oct 05, 2010 | 4.782 | 4.830 | 4.768 | 4.816 | 25,391 | +0.07(+1.44%) |
Oct 04, 2010 | 4.761 | 4.763 | 4.748 | 4.748 | 32,591 | -0.05(-0.96%) |
Oct 01, 2010 | 4.794 | 4.799 | 4.751 | 4.794 | 10,753 | +0.02(+0.32%) |
Sep 30, 2010 | 4.737 | 4.778 | 4.737 | 4.778 | 49,217 | +0.03(+0.72%) |
Sep 29, 2010 | 4.744 | 4.751 | 4.744 | 4.744 | 30,923 | -0.01(-0.14%) |
Sep 28, 2010 | 4.720 | 4.751 | 4.717 | 4.751 | 98,845 | +0.02(+0.43%) |
Sep 27, 2010 | 4.703 | 4.926 | 4.703 | 4.730 | 22,305 | +0.03(+0.73%) |
Sep 24, 2010 | 4.679 | 4.713 | 4.665 | 4.696 | 33,822 | +0.03(+0.74%) |
Sep 23, 2010 | 4.648 | 4.666 | 4.638 | 4.662 | 22,063 | +0.00(+0.07%) |
Sep 22, 2010 | 4.662 | 4.676 | 4.658 | 4.658 | 30,672 | -0.00(-0.07%) |
Sep 21, 2010 | 4.682 | 4.682 | 4.552 | 4.662 | 55,495 | -0.04(-0.87%) |
Sep 20, 2010 | 4.658 | 4.706 | 4.646 | 4.703 | 32,407 | +0.06(+1.25%) |
Sep 17, 2010 | 4.645 | 4.662 | 4.597 | 4.645 | 23,338 | +0.02(+0.37%) |
Sep 15, 2010 | 4.621 | 4.638 | 4.621 | 4.628 | 55,574 | -0.00(-0.07%) |
Sep 14, 2010 | 4.614 | 4.634 | 4.614 | 4.631 | 57,458 | +0.02(+0.37%) |
Sep 13, 2010 | 4.593 | 4.614 | 4.593 | 4.614 | 40,844 | +0.02(+0.52%) |
Sep 10, 2010 | 4.559 | 4.590 | 4.559 | 4.590 | 3,909 | +0.03(+0.75%) |
Sep 09, 2010 | 4.580 | 4.580 | 4.556 | 4.556 | 22,591 | +0.01(+0.23%) |
Sep 08, 2010 | 4.586 | 4.593 | 4.545 | 4.545 | 51,839 | -0.01(-0.30%) |
Sep 07, 2010 | 4.559 | 4.586 | 4.559 | 4.559 | 48,000 | -0.02(-0.37%) |
Sep 03, 2010 | 4.559 | 4.610 | 4.559 | 4.576 | 24,505 | +0.03(+0.75%) |
Sep 02, 2010 | 4.521 | 4.542 | 4.521 | 4.542 | 14,443 | +0.02(+0.45%) |
Sep 01, 2010 | 4.501 | 4.521 | 4.501 | 4.521 | 44,091 | +0.06(+1.38%) |
Aug 31, 2010 | 4.453 | 4.468 | 4.453 | 4.460 | 5,621 | -0.04(-0.85%) |
Aug 30, 2010 | 4.494 | 4.498 | 4.494 | 4.498 | 10,187 | +0.00(+0.09%) |
Aug 27, 2010 | 4.494 | 4.494 | 4.480 | 4.494 | 8,751 | +0.02(+0.46%) |
Aug 26, 2010 | 4.473 | 4.480 | 4.473 | 4.473 | 7,045 | +0.01(+0.15%) |
Aug 25, 2010 | 4.463 | 4.479 | 4.463 | 4.466 | 8,474 | -0.00(-0.08%) |
Aug 24, 2010 | 4.473 | 4.490 | 4.456 | 4.470 | 21,476 | -0.02(-0.53%) |
Aug 23, 2010 | 4.501 | 4.501 | 4.487 | 4.494 | 74,425 | +0.01(+0.31%) |
Aug 20, 2010 | 4.473 | 4.508 | 4.473 | 4.480 | 30,389 | -0.02(-0.53%) |
Aug 19, 2010 | 4.511 | 4.511 | 4.504 | 4.504 | 4,090 | -0.01(-0.15%) |
Aug 18, 2010 | 4.511 | 4.521 | 4.508 | 4.511 | 50,489 | -0.02(-0.38%) |
Aug 17, 2010 | 4.497 | 4.528 | 4.494 | 4.528 | 15,006 | +0.04(+0.84%) |
Aug 16, 2010 | 4.518 | 4.562 | 4.429 | 4.490 | 43,467 | -0.04(-0.91%) |
Aug 13, 2010 | 4.532 | 4.538 | 4.532 | 4.532 | 18,218 | -0.00(-0.03%) |
Aug 12, 2010 | 4.521 | 4.533 | 4.521 | 4.533 | 10,064 | +0.01(+0.26%) |
Aug 11, 2010 | 4.518 | 4.540 | 4.518 | 4.521 | 9,527 | -0.03(-0.75%) |
Aug 10, 2010 | 4.549 | 4.557 | 4.532 | 4.556 | 39,905 | -0.00(-0.08%) |
Aug 09, 2010 | 4.535 | 4.590 | 4.535 | 4.559 | 42,452 | +0.04(+0.99%) |
Aug 06, 2010 | 4.514 | 4.552 | 4.514 | 4.514 | 81,774 | -0.07(-1.50%) |
Aug 05, 2010 | 4.573 | 4.600 | 4.542 | 4.583 | 19,128 | -0.03(-0.59%) |
Aug 04, 2010 | 4.525 | 4.610 | 4.525 | 4.610 | 39,919 | +0.07(+1.51%) |
Aug 03, 2010 | 4.552 | 4.593 | 4.525 | 4.542 | 36,795 | -0.02(-0.53%) |
Aug 02, 2010 | 4.511 | 4.569 | 4.511 | 4.566 | 76,651 | +0.05(+1.22%) |
Jul 30, 2010 | 4.511 | 4.511 | 4.484 | 4.511 | 40,059 | -0.00(-0.00%) |
Jul 29, 2010 | 4.518 | 4.533 | 4.511 | 4.511 | 11,960 | +0.00(+0.08%) |
Jul 28, 2010 | 4.456 | 4.515 | 4.456 | 4.508 | 7,614 | +0.01(+0.23%) |
Jul 27, 2010 | 4.490 | 4.497 | 4.480 | 4.497 | 34,692 | +0.02(+0.38%) |
Jul 26, 2010 | 4.453 | 4.490 | 4.449 | 4.480 | 52,875 | +0.04(+1.00%) |
Jul 23, 2010 | 4.449 | 4.456 | 4.425 | 4.436 | 22,786 | +0.01(+0.23%) |
Jul 22, 2010 | 4.412 | 4.449 | 4.412 | 4.425 | 48,021 | +0.04(+0.86%) |
Jul 21, 2010 | 4.398 | 4.456 | 4.388 | 4.388 | 30,575 | -0.01(-0.31%) |
Jul 20, 2010 | 4.388 | 4.456 | 4.388 | 4.401 | 23,104 | -0.04(-0.85%) |
Jul 19, 2010 | 4.419 | 4.439 | 4.388 | 4.439 | 39,925 | +0.05(+1.17%) |
Jul 16, 2010 | 4.388 | 4.388 | 4.388 | 4.388 | 6,418 | -0.01(-0.16%) |
Jul 15, 2010 | 4.377 | 4.395 | 4.377 | 4.395 | 11,085 | +0.01(+0.34%) |
Jul 14, 2010 | 4.364 | 4.388 | 4.364 | 4.380 | 33,151 | +0.02(+0.37%) |
Jul 13, 2010 | 4.360 | 4.364 | 4.360 | 4.364 | 67,949 | +0.03(+0.71%) |
Jul 12, 2010 | 4.353 | 4.353 | 4.319 | 4.333 | 75,236 | +0.01(+0.32%) |
Jul 09, 2010 | 4.319 | 4.333 | 4.319 | 4.319 | 7,293 | +0.00(+0.00%) |
Jul 08, 2010 | 4.264 | 4.326 | 4.264 | 4.319 | 36,874 | +0.03(+0.80%) |
Jul 07, 2010 | 4.319 | 4.357 | 4.271 | 4.285 | 52,945 | -0.03(-0.79%) |
Jul 06, 2010 | 4.333 | 4.367 | 4.271 | 4.319 | 94,475 | -0.01(-0.32%) |
Jul 02, 2010 | 4.333 | 4.432 | 4.323 | 4.333 | 106,144 | -0.03(-0.71%) |
Jul 01, 2010 | 4.391 | 4.391 | 4.350 | 4.364 | 29,003 | -0.03(-0.62%) |
Jun 30, 2010 | 4.388 | 4.394 | 4.388 | 4.391 | 14,878 | +0.00(+0.08%) |
Jun 29, 2010 | 4.436 | 4.436 | 4.388 | 4.388 | 32,317 | -0.07(-1.54%) |
Jun 25, 2010 | 4.456 | 4.456 | 4.422 | 4.456 | 31,850 | +0.00(+0.00%) |
Jun 24, 2010 | 4.463 | 4.466 | 4.446 | 4.456 | 80,210 | -0.01(-0.31%) |
Jun 23, 2010 | 4.480 | 4.484 | 4.466 | 4.470 | 27,714 | +0.00(+0.11%) |
Jun 22, 2010 | 4.463 | 4.473 | 4.460 | 4.465 | 56,169 | -0.01(-0.26%) |
Jun 21, 2010 | 4.463 | 4.480 | 4.463 | 4.477 | 23,828 | +0.02(+0.46%) |
Jun 18, 2010 | 4.456 | 4.456 | 4.449 | 4.456 | 33,256 | +0.01(+0.15%) |
Jun 17, 2010 | 4.449 | 4.453 | 4.446 | 4.449 | 27,504 | +0.00(+0.00%) |
Jun 16, 2010 | 4.466 | 4.473 | 4.439 | 4.449 | 68,059 | -0.01(-0.31%) |
Jun 15, 2010 | 4.460 | 4.468 | 4.460 | 4.463 | 36,037 | +0.00(+0.04%) |
Jun 14, 2010 | 4.466 | 4.466 | 4.456 | 4.461 | 112,810 | +0.00(+0.04%) |
Jun 11, 2010 | 4.422 | 4.460 | 4.422 | 4.460 | 31,529 | +0.01(+0.23%) |
Jun 10, 2010 | 4.473 | 4.473 | 4.427 | 4.449 | 151,406 | +0.02(+0.39%) |
Jun 09, 2010 | 4.429 | 4.461 | 4.429 | 4.432 | 16,045 | -0.00(-0.04%) |
Jun 08, 2010 | 4.425 | 4.437 | 4.422 | 4.434 | 32,720 | -0.01(-0.27%) |
Jun 07, 2010 | 4.467 | 4.467 | 4.446 | 4.446 | 19,507 | -0.03(-0.67%) |
Jun 04, 2010 | 4.476 | 4.490 | 4.466 | 4.476 | 14,598 | -0.03(-0.63%) |
Jun 03, 2010 | 4.508 | 4.511 | 4.480 | 4.504 | 21,360 | -0.00(-0.08%) |
Jun 02, 2010 | 4.466 | 4.508 | 4.466 | 4.508 | 38,615 | +0.04(+0.92%) |