Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.813 | 4.820 | 4.787 | 4.787 | 1,781,774 | -0.02(-0.38%) |
May 23, 2011 | 4.816 | 4.827 | 4.794 | 4.805 | 1,516,192 | -0.01(-0.31%) |
May 20, 2011 | 4.805 | 4.838 | 4.798 | 4.820 | 1,416,056 | +0.02(+0.38%) |
May 19, 2011 | 4.820 | 4.842 | 4.794 | 4.802 | 1,697,647 | -0.02(-0.38%) |
May 18, 2011 | 4.820 | 4.838 | 4.798 | 4.820 | 827,983 | +0.02(+0.38%) |
May 17, 2011 | 4.813 | 4.816 | 4.794 | 4.802 | 1,273,979 | +0.00(+0.00%) |
May 16, 2011 | 4.824 | 4.842 | 4.794 | 4.802 | 1,451,103 | -0.01(-0.23%) |
May 13, 2011 | 4.868 | 4.868 | 4.813 | 4.813 | 1,092,882 | -0.06(-1.14%) |
May 12, 2011 | 4.838 | 4.872 | 4.831 | 4.868 | 1,424,144 | +0.02(+0.46%) |
May 11, 2011 | 4.905 | 4.905 | 4.842 | 4.846 | 1,156,843 | -0.07(-1.43%) |
May 10, 2011 | 4.905 | 4.923 | 4.897 | 4.916 | 1,579,687 | +0.02(+0.45%) |
May 09, 2011 | 4.875 | 4.901 | 4.868 | 4.894 | 1,031,188 | +0.02(+0.45%) |
May 06, 2011 | 4.905 | 4.905 | 4.868 | 4.872 | 1,291,173 | +0.00(+0.00%) |
May 05, 2011 | 4.853 | 4.905 | 4.842 | 4.872 | 1,398,110 | -0.01(-0.15%) |
May 04, 2011 | 4.872 | 4.897 | 4.831 | 4.879 | 1,254,824 | -0.00(-0.08%) |
May 03, 2011 | 4.864 | 4.905 | 4.864 | 4.883 | 1,221,596 | +0.01(+0.23%) |
May 02, 2011 | 4.879 | 4.883 | 4.868 | 4.872 | 1,331,348 | -0.01(-0.23%) |
Apr 29, 2011 | 4.883 | 4.890 | 4.854 | 4.883 | 1,425,554 | +0.01(+0.30%) |
Apr 28, 2011 | 4.842 | 4.879 | 4.831 | 4.868 | 2,264,607 | +0.04(+0.76%) |
Apr 27, 2011 | 4.802 | 4.838 | 4.787 | 4.831 | 1,242,269 | +0.04(+0.92%) |
Apr 26, 2011 | 4.772 | 4.813 | 4.768 | 4.787 | 1,322,514 | +0.02(+0.39%) |
Apr 25, 2011 | 4.756 | 4.772 | 4.746 | 4.768 | 856,547 | +0.01(+0.16%) |
Apr 21, 2011 | 4.735 | 4.761 | 4.724 | 4.761 | 1,288,570 | +0.03(+0.55%) |
Apr 20, 2011 | 4.757 | 4.757 | 4.717 | 4.735 | 932,385 | +0.01(+0.31%) |
Apr 19, 2011 | 4.757 | 4.761 | 4.720 | 4.720 | 993,735 | -0.04(-0.78%) |
Apr 18, 2011 | 4.750 | 4.768 | 4.709 | 4.757 | 1,689,653 | -0.02(-0.39%) |
Apr 15, 2011 | 4.794 | 4.802 | 4.765 | 4.776 | 1,426,267 | -0.03(-0.54%) |
Apr 14, 2011 | 4.698 | 4.813 | 4.687 | 4.802 | 2,292,246 | +0.10(+2.04%) |
Apr 13, 2011 | 4.728 | 4.732 | 4.687 | 4.706 | 1,244,273 | +0.00(+0.08%) |
Apr 12, 2011 | 4.746 | 4.754 | 4.702 | 4.702 | 1,634,282 | -0.04(-0.93%) |
Apr 11, 2011 | 4.768 | 4.776 | 4.735 | 4.746 | 2,003,583 | +0.02(+0.47%) |
Apr 08, 2011 | 4.787 | 4.787 | 4.717 | 4.724 | 1,580,603 | -0.04(-0.85%) |
Apr 07, 2011 | 4.820 | 4.850 | 4.761 | 4.765 | 2,451,626 | -0.07(-1.52%) |
Apr 06, 2011 | 4.809 | 4.846 | 4.794 | 4.838 | 5,001,620 | +0.10(+2.02%) |
Apr 05, 2011 | 4.706 | 4.754 | 4.695 | 4.743 | 2,720,508 | +0.06(+1.26%) |
Apr 04, 2011 | 4.732 | 4.732 | 4.665 | 4.684 | 1,601,510 | -0.03(-0.70%) |
Apr 01, 2011 | 4.717 | 4.746 | 4.702 | 4.717 | 1,509,033 | +0.00(+0.08%) |
Mar 31, 2011 | 4.684 | 4.735 | 4.684 | 4.713 | 2,057,630 | +0.04(+0.87%) |
Mar 30, 2011 | 4.673 | 4.673 | 4.673 | 4.673 | 3,678,675 | +0.02(+0.40%) |
Mar 29, 2011 | 4.680 | 4.706 | 4.614 | 4.654 | 4,541,356 | -0.06(-1.25%) |
Mar 28, 2011 | 4.788 | 4.788 | 4.699 | 4.713 | 4,511,681 | -0.05(-1.05%) |
Mar 25, 2011 | 4.795 | 4.817 | 4.756 | 4.763 | 5,113,904 | +0.00(+0.08%) |
Mar 24, 2011 | 4.760 | 4.781 | 4.735 | 4.760 | 3,806,441 | +0.02(+0.45%) |
Mar 23, 2011 | 4.717 | 4.745 | 4.706 | 4.738 | 2,465,740 | +0.03(+0.61%) |
Mar 22, 2011 | 4.788 | 4.788 | 4.699 | 4.710 | 2,383,140 | -0.08(-1.64%) |
Mar 21, 2011 | 4.788 | 4.799 | 4.777 | 4.788 | 2,819,194 | +0.04(+0.90%) |
Mar 18, 2011 | 4.699 | 4.752 | 4.695 | 4.745 | 2,490,228 | +0.05(+0.99%) |
Mar 17, 2011 | 4.738 | 4.756 | 4.699 | 4.699 | 1,712,256 | -0.00(-0.08%) |
Mar 16, 2011 | 4.731 | 4.756 | 4.702 | 4.702 | 2,122,921 | -0.02(-0.38%) |
Mar 15, 2011 | 4.724 | 4.752 | 4.659 | 4.720 | 2,630,739 | +0.06(+1.30%) |
Mar 14, 2011 | 4.620 | 4.681 | 4.609 | 4.659 | 1,345,439 | +0.02(+0.46%) |
Mar 11, 2011 | 4.656 | 4.677 | 4.627 | 4.638 | 1,637,181 | -0.02(-0.46%) |
Mar 10, 2011 | 4.695 | 4.706 | 4.659 | 4.659 | 1,481,881 | -0.06(-1.29%) |
Mar 09, 2011 | 4.710 | 4.720 | 4.688 | 4.720 | 1,666,759 | +0.03(+0.61%) |
Mar 08, 2011 | 4.652 | 4.713 | 4.649 | 4.692 | 1,497,682 | +0.05(+1.16%) |
Mar 07, 2011 | 4.717 | 4.717 | 4.624 | 4.638 | 1,595,199 | -0.06(-1.37%) |
Mar 04, 2011 | 4.752 | 4.760 | 4.688 | 4.702 | 971,105 | -0.04(-0.90%) |
Mar 03, 2011 | 4.752 | 4.752 | 4.738 | 4.745 | 1,381,653 | +0.01(+0.30%) |
Mar 02, 2011 | 4.695 | 4.767 | 4.674 | 4.731 | 1,911,904 | +0.05(+1.07%) |
Mar 01, 2011 | 4.715 | 4.717 | 4.674 | 4.681 | 1,085,058 | -0.01(-0.30%) |
Feb 28, 2011 | 4.695 | 4.710 | 4.677 | 4.695 | 1,154,136 | +0.03(+0.61%) |
Feb 25, 2011 | 4.613 | 4.667 | 4.613 | 4.667 | 1,311,156 | +0.05(+1.16%) |
Feb 24, 2011 | 4.577 | 4.617 | 4.559 | 4.613 | 1,885,833 | +0.05(+1.18%) |
Feb 23, 2011 | 4.574 | 4.588 | 4.559 | 4.559 | 1,334,200 | -0.01(-0.23%) |
Feb 22, 2011 | 4.556 | 4.592 | 4.556 | 4.570 | 1,378,848 | -0.01(-0.16%) |
Feb 18, 2011 | 4.570 | 4.577 | 4.545 | 4.577 | 1,890,036 | +0.02(+0.47%) |
Feb 17, 2011 | 4.584 | 4.588 | 4.538 | 4.556 | 1,274,674 | -0.02(-0.47%) |
Feb 16, 2011 | 4.574 | 4.584 | 4.534 | 4.577 | 2,129,884 | +0.01(+0.16%) |
Feb 15, 2011 | 4.627 | 4.631 | 4.567 | 4.570 | 2,965,196 | -0.08(-1.62%) |
Feb 14, 2011 | 4.677 | 4.681 | 4.638 | 4.645 | 1,944,432 | -0.03(-0.54%) |
Feb 11, 2011 | 4.688 | 4.695 | 4.667 | 4.670 | 1,671,368 | -0.01(-0.31%) |
Feb 10, 2011 | 4.688 | 4.702 | 4.676 | 4.684 | 1,514,966 | -0.01(-0.15%) |
Feb 09, 2011 | 4.706 | 4.709 | 4.670 | 4.692 | 1,682,249 | -0.02(-0.45%) |
Feb 08, 2011 | 4.727 | 4.738 | 4.695 | 4.713 | 2,597,179 | -0.01(-0.23%) |
Feb 07, 2011 | 4.692 | 4.735 | 4.681 | 4.724 | 1,840,199 | +0.04(+0.92%) |
Feb 04, 2011 | 4.706 | 4.706 | 4.634 | 4.681 | 1,210,096 | -0.01(-0.30%) |
Feb 03, 2011 | 4.645 | 4.699 | 4.577 | 4.695 | 1,925,063 | +0.07(+1.47%) |
Feb 02, 2011 | 4.624 | 4.642 | 4.606 | 4.627 | 1,186,759 | -0.02(-0.38%) |
Feb 01, 2011 | 4.556 | 4.649 | 4.534 | 4.645 | 1,791,361 | +0.10(+2.28%) |
Jan 31, 2011 | 4.542 | 4.577 | 4.534 | 4.542 | 1,203,388 | +0.01(+0.16%) |
Jan 28, 2011 | 4.577 | 4.584 | 4.520 | 4.534 | 1,608,912 | -0.05(-1.01%) |
Jan 27, 2011 | 4.588 | 4.609 | 4.574 | 4.581 | 1,083,186 | -0.03(-0.54%) |
Jan 26, 2011 | 4.592 | 4.609 | 4.559 | 4.606 | 1,256,752 | +0.03(+0.62%) |
Jan 25, 2011 | 4.556 | 4.581 | 4.542 | 4.577 | 934,567 | +0.02(+0.39%) |
Jan 24, 2011 | 4.517 | 4.567 | 4.515 | 4.559 | 1,127,283 | +0.05(+1.11%) |
Jan 21, 2011 | 4.520 | 4.527 | 4.502 | 4.509 | 1,442,942 | +0.00(+0.08%) |
Jan 20, 2011 | 4.513 | 4.545 | 4.499 | 4.506 | 1,460,279 | -0.00(-0.08%) |
Jan 19, 2011 | 4.545 | 4.549 | 4.495 | 4.509 | 2,460,526 | -0.04(-0.86%) |
Jan 18, 2011 | 4.552 | 4.563 | 4.538 | 4.549 | 1,723,898 | -0.00(-0.08%) |
Jan 14, 2011 | 4.556 | 4.563 | 4.538 | 4.552 | 1,276,725 | +0.00(+0.00%) |
Jan 13, 2011 | 4.556 | 4.563 | 4.538 | 4.552 | 1,118,260 | +0.00(+0.00%) |
Jan 12, 2011 | 4.559 | 4.559 | 4.538 | 4.552 | 887,301 | +0.01(+0.31%) |
Jan 11, 2011 | 4.534 | 4.545 | 4.513 | 4.538 | 1,121,163 | +0.01(+0.24%) |
Jan 10, 2011 | 4.542 | 4.570 | 4.513 | 4.527 | 1,162,523 | -0.02(-0.39%) |
Jan 07, 2011 | 4.552 | 4.584 | 4.520 | 4.545 | 1,071,370 | +0.00(+0.00%) |
Jan 06, 2011 | 4.556 | 4.595 | 4.538 | 4.545 | 1,100,780 | -0.00(-0.08%) |
Jan 05, 2011 | 4.502 | 4.556 | 4.495 | 4.549 | 1,551,524 | +0.04(+0.95%) |
Jan 04, 2011 | 4.534 | 4.542 | 4.488 | 4.506 | 1,955,758 | -0.04(-0.79%) |
Jan 03, 2011 | 4.513 | 4.567 | 4.506 | 4.542 | 2,180,183 | +0.04(+0.95%) |
Dec 31, 2010 | 4.517 | 4.549 | 4.499 | 4.499 | 1,055,365 | -0.03(-0.71%) |
Dec 30, 2010 | 4.534 | 4.552 | 4.527 | 4.531 | 1,342,394 | -0.00(-0.08%) |
Dec 29, 2010 | 4.499 | 4.552 | 4.474 | 4.534 | 1,972,508 | +0.05(+1.03%) |
Dec 28, 2010 | 4.530 | 4.530 | 4.488 | 4.488 | 2,848,760 | -0.02(-0.46%) |
Dec 27, 2010 | 4.488 | 4.519 | 4.488 | 4.509 | 1,954,850 | +0.01(+0.31%) |
Dec 23, 2010 | 4.443 | 4.516 | 4.443 | 4.495 | 2,586,083 | +0.04(+0.86%) |
Dec 22, 2010 | 4.394 | 4.457 | 4.394 | 4.457 | 2,272,669 | +0.07(+1.50%) |
Dec 21, 2010 | 4.360 | 4.401 | 4.356 | 4.391 | 1,363,304 | +0.03(+0.80%) |
Dec 20, 2010 | 4.353 | 4.367 | 4.335 | 4.356 | 1,840,400 | +0.02(+0.56%) |
Dec 17, 2010 | 4.322 | 4.332 | 4.290 | 4.332 | 2,489,762 | +0.02(+0.48%) |
Dec 16, 2010 | 4.280 | 4.322 | 4.263 | 4.311 | 1,450,481 | +0.05(+1.06%) |
Dec 15, 2010 | 4.332 | 4.342 | 4.252 | 4.266 | 1,910,736 | -0.06(-1.44%) |
Dec 14, 2010 | 4.325 | 4.356 | 4.311 | 4.329 | 1,664,275 | +0.02(+0.40%) |
Dec 13, 2010 | 4.277 | 4.322 | 4.263 | 4.311 | 1,945,948 | +0.05(+1.22%) |
Dec 10, 2010 | 4.197 | 4.270 | 4.176 | 4.259 | 3,702,995 | +0.12(+3.02%) |
Dec 09, 2010 | 4.162 | 4.162 | 4.131 | 4.134 | 1,795,126 | -0.02(-0.42%) |
Dec 08, 2010 | 4.169 | 4.176 | 4.124 | 4.152 | 1,912,312 | -0.01(-0.25%) |
Dec 07, 2010 | 4.211 | 4.211 | 4.141 | 4.162 | 1,825,381 | -0.03(-0.74%) |
Dec 06, 2010 | 4.211 | 4.211 | 4.180 | 4.193 | 1,419,467 | -0.01(-0.33%) |
Dec 03, 2010 | 4.131 | 4.211 | 4.121 | 4.207 | 1,525,091 | +0.06(+1.34%) |
Dec 02, 2010 | 4.100 | 4.159 | 4.093 | 4.152 | 1,762,688 | +0.04(+0.93%) |
Dec 01, 2010 | 4.100 | 4.114 | 4.079 | 4.114 | 1,223,436 | +0.04(+1.02%) |
Nov 30, 2010 | 4.082 | 4.093 | 4.065 | 4.072 | 1,417,185 | -0.02(-0.59%) |
Nov 29, 2010 | 4.076 | 4.103 | 4.058 | 4.096 | 1,221,029 | +0.01(+0.17%) |
Nov 26, 2010 | 4.065 | 4.100 | 4.065 | 4.089 | 345,889 | +0.01(+0.25%) |
Nov 24, 2010 | 4.072 | 4.079 | 4.079 | 4.079 | 997,196 | +0.01(+0.26%) |
Nov 23, 2010 | 4.034 | 4.093 | 4.027 | 4.069 | 1,608,957 | +0.02(+0.43%) |
Nov 22, 2010 | 4.031 | 4.058 | 4.031 | 4.051 | 1,480,920 | +0.00(+0.09%) |
Nov 19, 2010 | 4.041 | 4.069 | 3.927 | 4.048 | 2,069,323 | +0.01(+0.26%) |
Nov 18, 2010 | 4.044 | 4.055 | 4.017 | 4.037 | 1,769,310 | +0.02(+0.52%) |
Nov 17, 2010 | 3.965 | 4.037 | 3.927 | 4.017 | 1,749,844 | +0.06(+1.58%) |
Nov 16, 2010 | 3.989 | 3.996 | 3.927 | 3.954 | 1,984,337 | -0.06(-1.38%) |
Nov 15, 2010 | 4.031 | 4.069 | 4.006 | 4.010 | 1,852,196 | -0.03(-0.69%) |
Nov 12, 2010 | 4.003 | 4.051 | 4.003 | 4.037 | 1,912,944 | +0.02(+0.52%) |
Nov 11, 2010 | 3.979 | 4.037 | 3.979 | 4.017 | 1,710,561 | +0.01(+0.26%) |
Nov 10, 2010 | 3.985 | 4.017 | 3.965 | 4.006 | 1,632,705 | +0.01(+0.26%) |
Nov 09, 2010 | 4.037 | 4.055 | 3.968 | 3.996 | 1,775,684 | -0.04(-1.03%) |
Nov 08, 2010 | 4.044 | 4.055 | 4.006 | 4.037 | 1,557,489 | -0.01(-0.26%) |
Nov 05, 2010 | 4.024 | 4.069 | 3.989 | 4.048 | 2,463,793 | +0.04(+1.04%) |
Nov 04, 2010 | 3.965 | 4.031 | 3.965 | 4.006 | 3,488,843 | +0.08(+1.94%) |
Nov 03, 2010 | 3.965 | 3.996 | 3.906 | 3.930 | 2,457,069 | -0.02(-0.61%) |
Nov 02, 2010 | 3.972 | 3.996 | 3.944 | 3.954 | 2,263,814 | +0.00(+0.09%) |
Nov 01, 2010 | 3.982 | 4.048 | 3.933 | 3.951 | 3,391,896 | +0.00(+0.00%) |
Oct 29, 2010 | 3.906 | 3.968 | 3.900 | 3.951 | 1,865,062 | +0.05(+1.24%) |
Oct 28, 2010 | 3.833 | 3.913 | 3.823 | 3.902 | 4,319,581 | +0.11(+3.02%) |
Oct 27, 2010 | 3.809 | 3.826 | 3.788 | 3.788 | 1,249,590 | -0.04(-1.00%) |
Oct 25, 2010 | 3.823 | 3.847 | 3.812 | 3.826 | 1,194,015 | +0.00(+0.00%) |
Oct 22, 2010 | 3.864 | 3.878 | 3.816 | 3.826 | 1,945,787 | -0.05(-1.16%) |
Oct 21, 2010 | 3.878 | 3.888 | 3.850 | 3.871 | 1,710,068 | +0.00(+0.00%) |
Oct 20, 2010 | 3.864 | 3.881 | 3.861 | 3.871 | 1,409,876 | +0.01(+0.27%) |
Oct 19, 2010 | 3.840 | 3.881 | 3.830 | 3.861 | 3,239,522 | +0.01(+0.18%) |
Oct 18, 2010 | 3.812 | 3.857 | 3.812 | 3.854 | 1,867,792 | +0.04(+1.00%) |
Oct 15, 2010 | 3.854 | 3.861 | 3.812 | 3.816 | 1,929,437 | -0.01(-0.27%) |
Oct 14, 2010 | 3.823 | 3.854 | 3.816 | 3.826 | 1,828,540 | +0.00(+0.09%) |
Oct 13, 2010 | 3.809 | 3.836 | 3.795 | 3.823 | 2,061,653 | +0.01(+0.36%) |
Oct 12, 2010 | 3.795 | 3.830 | 3.784 | 3.809 | 3,144,858 | +0.01(+0.27%) |
Oct 11, 2010 | 3.823 | 3.830 | 3.795 | 3.798 | 1,664,696 | -0.02(-0.63%) |
Oct 08, 2010 | 3.823 | 3.830 | 3.778 | 3.823 | 3,073,387 | +0.03(+0.91%) |
Oct 07, 2010 | 3.805 | 3.819 | 3.767 | 3.788 | 4,005 | -0.02(-0.46%) |
Oct 06, 2010 | 3.805 | 3.833 | 3.791 | 3.805 | 2,198,405 | -0.00(-0.09%) |
Oct 05, 2010 | 3.784 | 3.812 | 3.743 | 3.809 | 2,840,040 | +0.03(+0.73%) |
Oct 04, 2010 | 3.753 | 3.784 | 3.753 | 3.781 | 1,646,316 | +0.01(+0.28%) |
Oct 01, 2010 | 3.771 | 3.784 | 3.760 | 3.771 | 1,415,032 | +0.00(+0.06%) |
Sep 30, 2010 | 3.768 | 3.781 | 3.743 | 3.768 | 55,179 | -0.02(-0.43%) |
Sep 29, 2010 | 3.781 | 3.802 | 3.736 | 3.784 | 2,603,243 | -0.01(-0.18%) |
Sep 28, 2010 | 3.791 | 3.802 | 3.760 | 3.791 | 40,722 | -0.00(-0.09%) |
Sep 27, 2010 | 3.825 | 3.839 | 3.785 | 3.795 | 3,449,779 | -0.03(-0.80%) |
Sep 24, 2010 | 3.812 | 3.829 | 3.798 | 3.825 | 1,871,558 | +0.05(+1.25%) |
Sep 23, 2010 | 3.781 | 3.822 | 3.778 | 3.778 | 8,014 | -0.02(-0.53%) |
Sep 22, 2010 | 3.832 | 3.849 | 3.788 | 3.798 | 2,579,160 | -0.04(-0.97%) |
Sep 21, 2010 | 3.751 | 3.859 | 3.747 | 3.835 | 3,322,210 | +0.08(+2.16%) |
Sep 20, 2010 | 3.741 | 3.788 | 3.741 | 3.754 | 2,784,514 | +0.01(+0.27%) |
Sep 17, 2010 | 3.744 | 3.775 | 3.727 | 3.744 | 2,738,148 | -0.00(-0.09%) |
Sep 15, 2010 | 3.714 | 3.758 | 3.714 | 3.747 | 2,626,676 | +0.01(+0.27%) |
Sep 14, 2010 | 3.741 | 3.761 | 3.727 | 3.737 | 2,496,871 | -0.01(-0.27%) |
Sep 13, 2010 | 3.751 | 3.785 | 3.724 | 3.747 | 3,111,844 | +0.01(+0.18%) |
Sep 10, 2010 | 3.822 | 3.859 | 3.670 | 3.741 | 11,807,221 | -0.26(-6.44%) |
Sep 09, 2010 | 4.028 | 4.032 | 3.988 | 3.998 | 12,288 | +0.00(+0.08%) |
Sep 08, 2010 | 3.978 | 4.012 | 3.978 | 3.995 | 4,224 | +0.01(+0.34%) |
Sep 07, 2010 | 3.984 | 4.017 | 3.981 | 3.981 | 6,522 | -0.02(-0.59%) |
Sep 03, 2010 | 4.012 | 4.035 | 3.978 | 4.005 | 1,310,892 | +0.01(+0.17%) |
Sep 02, 2010 | 3.995 | 4.008 | 3.978 | 3.998 | 36,922 | +0.00(+0.08%) |
Sep 01, 2010 | 3.974 | 4.012 | 3.947 | 3.995 | 1,803,752 | +0.05(+1.37%) |
Aug 31, 2010 | 3.937 | 3.961 | 3.890 | 3.940 | 4,135 | +0.03(+0.87%) |
Aug 30, 2010 | 3.923 | 4.001 | 3.907 | 3.907 | 2,167,470 | -0.04(-0.94%) |
Aug 27, 2010 | 3.944 | 3.944 | 3.859 | 3.944 | 1,713,129 | +0.06(+1.48%) |
Aug 26, 2010 | 3.967 | 3.991 | 3.879 | 3.886 | 4,569 | -0.08(-2.13%) |
Aug 25, 2010 | 3.978 | 3.978 | 3.879 | 3.971 | 4,525 | -0.02(-0.42%) |
Aug 24, 2010 | 3.995 | 4.018 | 3.988 | 3.988 | 18,382 | -0.03(-0.67%) |
Aug 23, 2010 | 4.049 | 4.062 | 4.015 | 4.015 | 1,848,780 | -0.01(-0.17%) |
Aug 20, 2010 | 4.012 | 4.039 | 3.998 | 4.022 | 1,534,764 | -0.01(-0.17%) |
Aug 19, 2010 | 4.079 | 4.079 | 4.015 | 4.028 | 19,682 | -0.04(-1.08%) |
Aug 18, 2010 | 4.035 | 4.106 | 4.012 | 4.072 | 74,538 | +0.04(+1.09%) |
Aug 17, 2010 | 4.069 | 4.079 | 4.028 | 4.028 | 16,817 | -0.02(-0.50%) |
Aug 16, 2010 | 3.988 | 4.062 | 3.981 | 4.049 | 2,082,226 | +0.04(+0.93%) |
Aug 13, 2010 | 4.012 | 4.069 | 4.001 | 4.012 | 2,084,911 | -0.05(-1.33%) |
Aug 12, 2010 | 3.978 | 4.079 | 3.976 | 4.066 | 3,574,435 | +0.05(+1.26%) |
Aug 11, 2010 | 3.971 | 4.022 | 3.961 | 4.015 | 29,551 | +0.01(+0.34%) |
Aug 10, 2010 | 4.076 | 4.076 | 3.998 | 4.001 | 14,808 | -0.07(-1.83%) |
Aug 09, 2010 | 4.042 | 4.096 | 4.039 | 4.076 | 1,196,817 | +0.04(+1.09%) |
Aug 06, 2010 | 4.032 | 4.035 | 3.940 | 4.032 | 1,586,837 | +0.05(+1.28%) |
Aug 05, 2010 | 4.069 | 4.086 | 3.978 | 3.981 | 2,427,694 | -0.10(-2.57%) |
Aug 04, 2010 | 4.032 | 4.106 | 4.032 | 4.086 | 4,032 | +0.06(+1.43%) |
Aug 03, 2010 | 4.015 | 4.072 | 3.998 | 4.028 | 2,133,059 | -0.01(-0.25%) |
Aug 02, 2010 | 3.988 | 4.039 | 3.961 | 4.039 | 2,613,947 | +0.08(+1.97%) |
Jul 30, 2010 | 3.961 | 4.001 | 3.930 | 3.961 | 2,479,628 | -0.05(-1.27%) |
Jul 29, 2010 | 4.130 | 4.130 | 3.913 | 4.012 | 6,356,149 | -0.17(-4.05%) |
Jul 28, 2010 | 4.181 | 4.232 | 4.167 | 4.181 | 10,232 | -0.03(-0.80%) |
Jul 27, 2010 | 4.252 | 4.252 | 4.174 | 4.215 | 13,547 | +0.00(+0.08%) |
Jul 26, 2010 | 4.204 | 4.238 | 4.177 | 4.211 | 3,368,467 | +0.04(+0.89%) |
Jul 23, 2010 | 4.089 | 4.188 | 4.083 | 4.174 | 2,950,954 | +0.06(+1.57%) |
Jul 22, 2010 | 4.045 | 4.123 | 4.035 | 4.110 | 9,452 | +0.10(+2.53%) |
Jul 21, 2010 | 4.045 | 4.062 | 4.005 | 4.008 | 3,365,286 | -0.02(-0.59%) |
Jul 20, 2010 | 3.896 | 4.039 | 3.879 | 4.032 | 66,169 | +0.11(+2.85%) |
Jul 19, 2010 | 3.913 | 3.930 | 3.876 | 3.920 | 2,940,302 | +0.00(+0.09%) |
Jul 16, 2010 | 3.917 | 3.940 | 3.893 | 3.917 | 3,088,779 | -0.02(-0.60%) |
Jul 15, 2010 | 3.876 | 3.947 | 3.856 | 3.940 | 2,869,743 | +0.06(+1.48%) |
Jul 14, 2010 | 3.873 | 3.886 | 3.805 | 3.883 | 15,951 | +0.02(+0.61%) |
Jul 13, 2010 | 3.859 | 3.886 | 3.839 | 3.859 | 17,942 | +0.06(+1.47%) |
Jul 12, 2010 | 3.825 | 3.852 | 3.795 | 3.803 | 1,316,445 | -0.03(-0.84%) |
Jul 09, 2010 | 3.835 | 3.859 | 3.771 | 3.835 | 1,811,628 | +0.05(+1.34%) |
Jul 08, 2010 | 3.785 | 3.825 | 3.734 | 3.785 | 17,738 | +0.00(+0.00%) |
Jul 07, 2010 | 3.639 | 3.815 | 3.619 | 3.785 | 10,362 | +0.15(+4.10%) |
Jul 06, 2010 | 3.636 | 3.747 | 3.619 | 3.636 | 9,175 | -0.07(-1.83%) |
Jul 02, 2010 | 3.703 | 3.737 | 3.666 | 3.703 | 2,700,192 | +0.00(+0.09%) |
Jul 01, 2010 | 3.731 | 3.764 | 3.656 | 3.700 | 44,821 | -0.04(-1.18%) |
Jun 30, 2010 | 3.744 | 3.842 | 3.737 | 3.744 | 20,598 | -0.03(-0.81%) |
Jun 29, 2010 | 3.805 | 3.842 | 3.754 | 3.775 | 5,317 | -0.05(-1.24%) |
Jun 25, 2010 | 3.822 | 3.832 | 3.724 | 3.822 | 5,916,990 | +0.10(+2.73%) |
Jun 24, 2010 | 3.720 | 3.756 | 3.661 | 3.720 | 1,103 | +0.04(+0.98%) |
Jun 23, 2010 | 3.727 | 3.737 | 3.684 | 3.684 | 2,261,865 | -0.01(-0.35%) |
Jun 22, 2010 | 3.697 | 3.779 | 3.694 | 3.697 | 5,407 | -0.04(-0.97%) |
Jun 21, 2010 | 3.783 | 3.783 | 3.727 | 3.733 | 2,634,683 | -0.02(-0.61%) |
Jun 18, 2010 | 3.756 | 3.783 | 3.697 | 3.756 | 3,178,323 | +0.06(+1.60%) |
Jun 17, 2010 | 3.697 | 3.737 | 3.678 | 3.697 | 1,048 | -0.02(-0.44%) |
Jun 16, 2010 | 3.678 | 3.724 | 3.664 | 3.714 | 2,352,289 | +0.02(+0.62%) |
Jun 15, 2010 | 3.691 | 3.733 | 3.668 | 3.691 | 11,531 | -0.04(-1.06%) |
Jun 14, 2010 | 3.737 | 3.750 | 3.714 | 3.730 | 2,883,428 | +0.02(+0.44%) |
Jun 11, 2010 | 3.638 | 3.714 | 3.592 | 3.714 | 3,603,507 | -0.05(-1.39%) |
Jun 10, 2010 | 3.766 | 3.789 | 3.724 | 3.766 | 69,605 | +0.05(+1.23%) |
Jun 09, 2010 | 3.753 | 3.773 | 3.701 | 3.720 | 2,878,173 | -0.00(-0.09%) |
Jun 08, 2010 | 3.658 | 3.730 | 3.645 | 3.724 | 3,168,404 | +0.07(+1.89%) |
Jun 07, 2010 | 3.701 | 3.730 | 3.645 | 3.655 | 3,893,929 | -0.03(-0.71%) |
Jun 04, 2010 | 3.681 | 3.746 | 3.674 | 3.681 | 3,093,053 | -0.08(-2.18%) |
Jun 03, 2010 | 3.763 | 3.802 | 3.746 | 3.763 | 2,120,876 | +0.01(+0.35%) |
Jun 02, 2010 | 3.750 | 3.750 | 3.694 | 3.750 | 2,545,014 | +0.06(+1.60%) |