Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.107 | 5.118 | 5.077 | 5.083 | 102,831 | +0.00(+0.00%) |
May 23, 2011 | 5.136 | 5.136 | 5.065 | 5.083 | 158,756 | -0.07(-1.43%) |
May 20, 2011 | 5.112 | 5.169 | 5.083 | 5.157 | 171,640 | +0.05(+0.98%) |
May 19, 2011 | 5.098 | 5.107 | 5.071 | 5.107 | 81,896 | +0.03(+0.52%) |
May 18, 2011 | 5.053 | 5.092 | 5.044 | 5.080 | 116,915 | +0.05(+0.94%) |
May 17, 2011 | 5.071 | 5.107 | 5.030 | 5.033 | 235,170 | -0.03(-0.53%) |
May 16, 2011 | 5.071 | 5.083 | 5.044 | 5.059 | 135,039 | -0.01(-0.23%) |
May 13, 2011 | 5.095 | 5.107 | 5.053 | 5.071 | 185,968 | +0.00(+0.00%) |
May 12, 2011 | 5.068 | 5.086 | 5.044 | 5.071 | 95,497 | -0.01(-0.29%) |
May 11, 2011 | 5.095 | 5.095 | 5.044 | 5.086 | 127,390 | -0.01(-0.17%) |
May 10, 2011 | 5.015 | 5.107 | 5.010 | 5.095 | 302,072 | +0.08(+1.53%) |
May 09, 2011 | 5.024 | 5.024 | 4.994 | 5.018 | 167,537 | -0.01(-0.12%) |
May 06, 2011 | 5.018 | 5.030 | 5.006 | 5.024 | 131,851 | +0.04(+0.89%) |
May 05, 2011 | 5.050 | 5.062 | 4.962 | 4.979 | 172,603 | -0.07(-1.30%) |
May 04, 2011 | 5.065 | 5.065 | 5.036 | 5.045 | 81,831 | -0.01(-0.11%) |
May 03, 2011 | 5.083 | 5.083 | 5.036 | 5.050 | 161,723 | -0.01(-0.29%) |
May 02, 2011 | 5.068 | 5.068 | 5.065 | 5.065 | 199,602 | -0.01(-0.29%) |
Apr 29, 2011 | 5.030 | 5.083 | 5.001 | 5.080 | 193,291 | +0.07(+1.35%) |
Apr 28, 2011 | 4.998 | 5.012 | 4.989 | 5.012 | 139,051 | +0.03(+0.59%) |
Apr 27, 2011 | 4.986 | 5.004 | 4.963 | 4.983 | 243,234 | +0.02(+0.47%) |
Apr 26, 2011 | 4.954 | 4.974 | 4.954 | 4.960 | 214,971 | +0.00(+0.06%) |
Apr 25, 2011 | 4.977 | 4.987 | 4.945 | 4.957 | 281,726 | -0.01(-0.12%) |
Apr 21, 2011 | 4.968 | 4.998 | 4.963 | 4.963 | 169,449 | +0.00(+0.06%) |
Apr 20, 2011 | 4.989 | 4.992 | 4.957 | 4.960 | 212,403 | +0.01(+0.18%) |
Apr 19, 2011 | 4.954 | 4.963 | 4.936 | 4.951 | 149,891 | +0.01(+0.30%) |
Apr 18, 2011 | 4.954 | 4.974 | 4.927 | 4.936 | 272,668 | -0.01(-0.30%) |
Apr 15, 2011 | 4.960 | 4.971 | 4.948 | 4.951 | 111,129 | +0.00(+0.00%) |
Apr 14, 2011 | 4.927 | 4.951 | 4.924 | 4.951 | 137,890 | +0.03(+0.54%) |
Apr 13, 2011 | 4.933 | 4.939 | 4.904 | 4.924 | 140,890 | +0.00(+0.06%) |
Apr 12, 2011 | 4.895 | 4.930 | 4.889 | 4.921 | 111,609 | +0.02(+0.48%) |
Apr 11, 2011 | 4.930 | 4.933 | 4.892 | 4.898 | 217,089 | -0.03(-0.54%) |
Apr 08, 2011 | 4.921 | 4.936 | 4.917 | 4.924 | 127,789 | +0.02(+0.36%) |
Apr 07, 2011 | 4.933 | 4.933 | 4.904 | 4.907 | 100,637 | -0.01(-0.24%) |
Apr 06, 2011 | 4.939 | 4.954 | 4.901 | 4.918 | 184,457 | -0.01(-0.24%) |
Apr 05, 2011 | 4.930 | 4.945 | 4.918 | 4.930 | 153,954 | +0.01(+0.18%) |
Apr 04, 2011 | 4.951 | 4.951 | 4.910 | 4.921 | 104,379 | -0.02(-0.42%) |
Apr 01, 2011 | 4.910 | 4.945 | 4.910 | 4.942 | 241,691 | +0.05(+1.02%) |
Mar 31, 2011 | 4.889 | 4.907 | 4.886 | 4.892 | 122,066 | -0.01(-0.18%) |
Mar 30, 2011 | 4.901 | 4.901 | 4.901 | 4.901 | 242,454 | +0.01(+0.18%) |
Mar 29, 2011 | 4.889 | 4.892 | 4.851 | 4.892 | 189,548 | +0.02(+0.42%) |
Mar 28, 2011 | 4.866 | 4.892 | 4.854 | 4.872 | 175,559 | +0.02(+0.48%) |
Mar 25, 2011 | 4.828 | 4.851 | 4.822 | 4.848 | 128,443 | +0.02(+0.48%) |
Mar 24, 2011 | 4.860 | 4.863 | 4.825 | 4.825 | 133,687 | -0.03(-0.60%) |
Mar 23, 2011 | 4.837 | 4.857 | 4.821 | 4.854 | 89,259 | +0.03(+0.54%) |
Mar 22, 2011 | 4.816 | 4.845 | 4.812 | 4.828 | 121,273 | +0.03(+0.55%) |
Mar 21, 2011 | 4.793 | 4.808 | 4.778 | 4.802 | 122,711 | +0.03(+0.73%) |
Mar 18, 2011 | 4.793 | 4.819 | 4.749 | 4.767 | 128,264 | -0.01(-0.24%) |
Mar 17, 2011 | 4.796 | 4.811 | 4.778 | 4.778 | 149,423 | +0.01(+0.12%) |
Mar 16, 2011 | 4.837 | 4.848 | 4.758 | 4.773 | 218,358 | -0.08(-1.56%) |
Mar 15, 2011 | 4.825 | 4.848 | 4.816 | 4.848 | 136,333 | +0.01(+0.12%) |
Mar 14, 2011 | 4.787 | 4.848 | 4.787 | 4.843 | 152,221 | +0.02(+0.36%) |
Mar 11, 2011 | 4.778 | 4.825 | 4.778 | 4.825 | 186,837 | +0.03(+0.61%) |
Mar 10, 2011 | 4.761 | 4.796 | 4.720 | 4.796 | 130,873 | +0.03(+0.73%) |
Mar 09, 2011 | 4.802 | 4.810 | 4.703 | 4.761 | 498,312 | -0.03(-0.67%) |
Mar 08, 2011 | 4.764 | 4.813 | 4.749 | 4.793 | 185,550 | +0.05(+0.98%) |
Mar 07, 2011 | 4.761 | 4.787 | 4.726 | 4.746 | 192,977 | +0.00(+0.00%) |
Mar 04, 2011 | 4.793 | 4.834 | 4.738 | 4.746 | 362,839 | -0.04(-0.91%) |
Mar 03, 2011 | 4.901 | 4.927 | 4.790 | 4.790 | 435,308 | -0.10(-2.14%) |
Mar 02, 2011 | 4.810 | 4.895 | 4.775 | 4.895 | 652,736 | +0.06(+1.33%) |
Mar 01, 2011 | 4.877 | 4.877 | 4.799 | 4.831 | 296,188 | -0.05(-1.01%) |
Feb 28, 2011 | 4.866 | 4.901 | 4.823 | 4.880 | 208,251 | +0.01(+0.30%) |
Feb 25, 2011 | 4.843 | 4.895 | 4.843 | 4.866 | 283,092 | +0.03(+0.60%) |
Feb 24, 2011 | 4.831 | 4.886 | 4.825 | 4.837 | 291,628 | +0.00(+0.00%) |
Feb 23, 2011 | 4.794 | 4.851 | 4.785 | 4.837 | 179,464 | +0.02(+0.42%) |
Feb 22, 2011 | 4.814 | 4.833 | 4.799 | 4.817 | 116,629 | -0.02(-0.36%) |
Feb 18, 2011 | 4.840 | 4.866 | 4.820 | 4.834 | 116,812 | -0.01(-0.30%) |
Feb 17, 2011 | 4.854 | 4.872 | 4.834 | 4.849 | 153,208 | +0.00(+0.00%) |
Feb 16, 2011 | 4.831 | 4.851 | 4.818 | 4.849 | 130,502 | +0.03(+0.60%) |
Feb 15, 2011 | 4.823 | 4.823 | 4.799 | 4.820 | 125,348 | +0.00(+0.00%) |
Feb 14, 2011 | 4.805 | 4.831 | 4.792 | 4.820 | 111,845 | +0.00(+0.06%) |
Feb 11, 2011 | 4.802 | 4.835 | 4.799 | 4.817 | 109,946 | +0.01(+0.30%) |
Feb 10, 2011 | 4.817 | 4.820 | 4.799 | 4.802 | 144,606 | -0.02(-0.36%) |
Feb 09, 2011 | 4.843 | 4.843 | 4.820 | 4.820 | 91,362 | -0.03(-0.54%) |
Feb 08, 2011 | 4.843 | 4.846 | 4.814 | 4.846 | 80,540 | +0.01(+0.18%) |
Feb 07, 2011 | 4.823 | 4.837 | 4.791 | 4.837 | 120,537 | +0.04(+0.84%) |
Feb 04, 2011 | 4.823 | 4.846 | 4.794 | 4.797 | 89,343 | -0.03(-0.54%) |
Feb 03, 2011 | 4.831 | 4.850 | 4.811 | 4.823 | 134,407 | -0.02(-0.36%) |
Feb 02, 2011 | 4.831 | 4.849 | 4.823 | 4.840 | 103,157 | +0.02(+0.42%) |
Feb 01, 2011 | 4.840 | 4.840 | 4.785 | 4.820 | 250,645 | +0.01(+0.18%) |
Jan 31, 2011 | 4.820 | 4.828 | 4.797 | 4.811 | 161,502 | +0.01(+0.18%) |
Jan 28, 2011 | 4.848 | 4.848 | 4.782 | 4.802 | 164,542 | -0.03(-0.65%) |
Jan 27, 2011 | 4.848 | 4.865 | 4.817 | 4.834 | 116,501 | +0.00(+0.00%) |
Jan 26, 2011 | 4.817 | 4.834 | 4.800 | 4.834 | 135,112 | +0.03(+0.66%) |
Jan 25, 2011 | 4.814 | 4.817 | 4.771 | 4.802 | 173,964 | +0.00(+0.00%) |
Jan 24, 2011 | 4.745 | 4.802 | 4.739 | 4.802 | 186,293 | +0.08(+1.64%) |
Jan 21, 2011 | 4.722 | 4.762 | 4.719 | 4.725 | 112,607 | +0.01(+0.12%) |
Jan 20, 2011 | 4.777 | 4.777 | 4.708 | 4.719 | 153,848 | -0.05(-1.08%) |
Jan 19, 2011 | 4.828 | 4.828 | 4.759 | 4.771 | 148,141 | -0.03(-0.72%) |
Jan 18, 2011 | 4.794 | 4.811 | 4.794 | 4.805 | 177,941 | +0.01(+0.24%) |
Jan 14, 2011 | 4.808 | 4.840 | 4.768 | 4.794 | 166,710 | -0.01(-0.24%) |
Jan 13, 2011 | 4.805 | 4.817 | 4.779 | 4.805 | 99,888 | +0.02(+0.37%) |
Jan 12, 2011 | 4.817 | 4.817 | 4.777 | 4.787 | 95,820 | -0.00(-0.07%) |
Jan 11, 2011 | 4.797 | 4.829 | 4.771 | 4.791 | 157,473 | -0.01(-0.30%) |
Jan 10, 2011 | 4.791 | 4.805 | 4.768 | 4.805 | 93,115 | +0.00(+0.06%) |
Jan 07, 2011 | 4.828 | 4.834 | 4.777 | 4.802 | 113,224 | -0.00(-0.06%) |
Jan 06, 2011 | 4.834 | 4.851 | 4.779 | 4.805 | 133,487 | -0.01(-0.18%) |
Jan 05, 2011 | 4.863 | 4.863 | 4.808 | 4.814 | 136,258 | -0.04(-0.89%) |
Jan 04, 2011 | 4.863 | 4.868 | 4.805 | 4.857 | 98,427 | +0.01(+0.18%) |
Jan 03, 2011 | 4.977 | 4.980 | 4.794 | 4.848 | 419,659 | -0.09(-1.92%) |
Dec 31, 2010 | 4.855 | 4.943 | 4.855 | 4.943 | 299,295 | +0.11(+2.30%) |
Dec 30, 2010 | 4.858 | 4.858 | 4.803 | 4.832 | 194,375 | -0.01(-0.29%) |
Dec 29, 2010 | 4.806 | 4.858 | 4.772 | 4.846 | 341,387 | +0.07(+1.49%) |
Dec 28, 2010 | 4.795 | 4.823 | 4.774 | 4.775 | 151,851 | -0.01(-0.24%) |
Dec 27, 2010 | 4.792 | 4.818 | 4.758 | 4.786 | 198,920 | +0.02(+0.36%) |
Dec 23, 2010 | 4.695 | 4.769 | 4.695 | 4.769 | 189,335 | +0.07(+1.39%) |
Dec 22, 2010 | 4.701 | 4.705 | 4.650 | 4.704 | 191,710 | +0.04(+0.79%) |
Dec 21, 2010 | 4.695 | 4.706 | 4.667 | 4.667 | 472,795 | -0.02(-0.36%) |
Dec 20, 2010 | 4.707 | 4.746 | 4.633 | 4.684 | 318,478 | -0.01(-0.30%) |
Dec 17, 2010 | 4.655 | 4.698 | 4.633 | 4.698 | 336,488 | +0.06(+1.23%) |
Dec 16, 2010 | 4.578 | 4.644 | 4.561 | 4.641 | 326,489 | +0.05(+1.00%) |
Dec 15, 2010 | 4.610 | 4.610 | 4.576 | 4.595 | 271,202 | -0.02(-0.50%) |
Dec 14, 2010 | 4.675 | 4.675 | 4.576 | 4.618 | 343,544 | -0.04(-0.80%) |
Dec 13, 2010 | 4.744 | 4.744 | 4.627 | 4.655 | 410,954 | -0.06(-1.33%) |
Dec 10, 2010 | 4.746 | 4.746 | 4.644 | 4.718 | 396,639 | -0.01(-0.24%) |
Dec 09, 2010 | 4.803 | 4.809 | 4.692 | 4.729 | 260,992 | -0.05(-1.13%) |
Dec 08, 2010 | 4.860 | 4.860 | 4.769 | 4.784 | 438,500 | -0.05(-1.06%) |
Dec 07, 2010 | 4.920 | 4.920 | 4.815 | 4.835 | 196,584 | -0.05(-1.08%) |
Dec 06, 2010 | 4.909 | 4.909 | 4.858 | 4.887 | 353,873 | -0.01(-0.20%) |
Dec 03, 2010 | 4.880 | 4.943 | 4.843 | 4.897 | 489,994 | +0.03(+0.58%) |
Dec 02, 2010 | 4.858 | 4.926 | 4.852 | 4.869 | 293,886 | +0.00(+0.00%) |
Dec 01, 2010 | 4.869 | 4.889 | 4.828 | 4.869 | 284,411 | +0.04(+0.77%) |
Nov 30, 2010 | 4.911 | 4.911 | 4.818 | 4.832 | 388,190 | -0.08(-1.72%) |
Nov 29, 2010 | 4.945 | 4.949 | 4.891 | 4.917 | 583,075 | -0.02(-0.46%) |
Nov 26, 2010 | 4.973 | 4.973 | 4.925 | 4.939 | 292,181 | -0.04(-0.78%) |
Nov 24, 2010 | 4.945 | 4.978 | 4.978 | 4.978 | 299,397 | +0.06(+1.19%) |
Nov 23, 2010 | 4.942 | 4.942 | 4.906 | 4.920 | 122,346 | -0.03(-0.57%) |
Nov 22, 2010 | 4.922 | 4.968 | 4.900 | 4.948 | 161,547 | +0.04(+0.75%) |
Nov 19, 2010 | 4.840 | 4.911 | 4.821 | 4.911 | 125,025 | +0.08(+1.76%) |
Nov 18, 2010 | 4.860 | 4.889 | 4.792 | 4.826 | 309,979 | -0.01(-0.12%) |
Nov 17, 2010 | 4.775 | 4.846 | 4.739 | 4.832 | 271,797 | +0.07(+1.42%) |
Nov 16, 2010 | 4.829 | 4.829 | 4.730 | 4.764 | 421,393 | -0.09(-1.81%) |
Nov 15, 2010 | 4.880 | 4.905 | 4.835 | 4.852 | 308,330 | +0.00(+0.00%) |
Nov 12, 2010 | 4.888 | 4.942 | 4.840 | 4.852 | 837,991 | -0.06(-1.21%) |
Nov 11, 2010 | 5.038 | 5.038 | 4.893 | 4.911 | 1,006,305 | -0.13(-2.52%) |
Nov 10, 2010 | 5.092 | 5.095 | 4.996 | 5.038 | 317,849 | -0.04(-0.83%) |
Nov 09, 2010 | 5.092 | 5.092 | 5.064 | 5.081 | 344,933 | +0.01(+0.28%) |
Nov 08, 2010 | 5.081 | 5.092 | 5.049 | 5.067 | 276,472 | -0.01(-0.22%) |
Nov 05, 2010 | 5.030 | 5.083 | 5.016 | 5.078 | 172,822 | +0.05(+1.07%) |
Nov 04, 2010 | 5.086 | 5.098 | 5.001 | 5.024 | 1,258,970 | -0.05(-0.95%) |
Nov 03, 2010 | 5.081 | 5.081 | 5.027 | 5.072 | 549,362 | +0.01(+0.28%) |
Nov 02, 2010 | 5.021 | 5.058 | 5.010 | 5.058 | 353,434 | +0.04(+0.79%) |
Nov 01, 2010 | 5.075 | 5.083 | 4.993 | 5.018 | 798,291 | -0.05(-1.06%) |
Oct 29, 2010 | 5.030 | 5.086 | 5.025 | 5.072 | 254,480 | +0.02(+0.44%) |
Oct 28, 2010 | 5.058 | 5.064 | 5.013 | 5.050 | 261,816 | +0.03(+0.56%) |
Oct 27, 2010 | 5.019 | 5.033 | 4.971 | 5.022 | 291,520 | -0.05(-1.00%) |
Oct 25, 2010 | 5.086 | 5.086 | 5.058 | 5.072 | 427,699 | +0.02(+0.33%) |
Oct 22, 2010 | 5.083 | 5.086 | 5.050 | 5.055 | 360,388 | -0.01(-0.11%) |
Oct 21, 2010 | 5.058 | 5.086 | 5.050 | 5.061 | 705,503 | +0.00(+0.06%) |
Oct 20, 2010 | 5.058 | 5.078 | 5.047 | 5.058 | 997,783 | -0.01(-0.28%) |
Oct 19, 2010 | 5.117 | 5.120 | 5.058 | 5.072 | 305,818 | -0.06(-1.09%) |
Oct 18, 2010 | 5.181 | 5.181 | 5.092 | 5.128 | 469,754 | -0.06(-1.14%) |
Oct 15, 2010 | 5.156 | 5.218 | 5.131 | 5.187 | 775,248 | +0.05(+0.93%) |
Oct 14, 2010 | 5.120 | 5.139 | 5.083 | 5.139 | 445,208 | +0.03(+0.66%) |
Oct 13, 2010 | 5.095 | 5.120 | 5.078 | 5.106 | 349,395 | +0.03(+0.61%) |
Oct 12, 2010 | 5.058 | 5.095 | 5.055 | 5.075 | 471,358 | +0.00(+0.00%) |
Oct 11, 2010 | 5.100 | 5.100 | 5.055 | 5.075 | 526,235 | -0.01(-0.11%) |
Oct 08, 2010 | 5.081 | 5.085 | 5.047 | 5.081 | 184,970 | +0.02(+0.33%) |
Oct 07, 2010 | 5.081 | 5.086 | 5.024 | 5.064 | 259,246 | +0.02(+0.36%) |
Oct 06, 2010 | 5.142 | 5.145 | 5.013 | 5.045 | 339,603 | -0.09(-1.67%) |
Oct 05, 2010 | 5.097 | 5.131 | 5.066 | 5.131 | 495,961 | +0.06(+1.11%) |
Oct 04, 2010 | 5.075 | 5.089 | 5.024 | 5.075 | 670,324 | +0.02(+0.42%) |
Oct 01, 2010 | 5.054 | 5.086 | 5.019 | 5.054 | 642,637 | -0.00(-0.08%) |
Sep 30, 2010 | 5.066 | 5.080 | 4.997 | 5.058 | 448,300 | +0.01(+0.11%) |
Sep 29, 2010 | 5.119 | 5.119 | 5.022 | 5.052 | 350,439 | -0.04(-0.87%) |
Sep 28, 2010 | 5.064 | 5.097 | 5.057 | 5.097 | 309,079 | +0.05(+0.94%) |
Sep 27, 2010 | 5.027 | 5.069 | 5.008 | 5.050 | 255,834 | +0.03(+0.55%) |
Sep 24, 2010 | 5.005 | 5.025 | 4.997 | 5.022 | 263,349 | +0.02(+0.45%) |
Sep 23, 2010 | 4.991 | 5.027 | 4.988 | 5.000 | 169,064 | +0.01(+0.28%) |
Sep 22, 2010 | 5.011 | 5.027 | 4.972 | 4.986 | 216,344 | +0.01(+0.11%) |
Sep 21, 2010 | 5.030 | 5.030 | 4.977 | 4.980 | 220,236 | -0.04(-0.89%) |
Sep 20, 2010 | 4.938 | 5.030 | 4.938 | 5.025 | 439,235 | +0.09(+1.75%) |
Sep 17, 2010 | 4.938 | 4.941 | 4.897 | 4.938 | 231,216 | +0.04(+0.85%) |
Sep 15, 2010 | 4.930 | 4.930 | 4.866 | 4.897 | 306,731 | -0.03(-0.51%) |
Sep 14, 2010 | 4.885 | 4.930 | 4.885 | 4.922 | 346,515 | +0.01(+0.23%) |
Sep 13, 2010 | 4.919 | 4.927 | 4.871 | 4.910 | 270,580 | +0.01(+0.11%) |
Sep 10, 2010 | 4.916 | 4.944 | 4.891 | 4.905 | 369,547 | +0.01(+0.11%) |
Sep 09, 2010 | 4.919 | 4.924 | 4.885 | 4.899 | 428,586 | +0.01(+0.23%) |
Sep 08, 2010 | 4.871 | 4.916 | 4.835 | 4.888 | 302,232 | +0.02(+0.40%) |
Sep 07, 2010 | 4.796 | 4.869 | 4.793 | 4.869 | 423,796 | +0.06(+1.16%) |
Sep 03, 2010 | 4.821 | 4.841 | 4.785 | 4.813 | 299,342 | +0.01(+0.29%) |
Sep 02, 2010 | 4.805 | 4.869 | 4.796 | 4.799 | 292,793 | -0.01(-0.29%) |
Sep 01, 2010 | 4.813 | 4.830 | 4.771 | 4.813 | 240,335 | +0.03(+0.52%) |
Aug 31, 2010 | 4.796 | 4.824 | 4.744 | 4.788 | 164,616 | +0.00(+0.06%) |
Aug 30, 2010 | 4.791 | 4.824 | 4.777 | 4.785 | 102,985 | +0.01(+0.12%) |
Aug 27, 2010 | 4.780 | 4.796 | 4.735 | 4.780 | 128,199 | +0.02(+0.46%) |
Aug 26, 2010 | 4.829 | 4.829 | 4.733 | 4.757 | 288,677 | -0.05(-1.04%) |
Aug 25, 2010 | 4.804 | 4.838 | 4.788 | 4.807 | 147,939 | -0.03(-0.63%) |
Aug 24, 2010 | 4.838 | 4.846 | 4.799 | 4.838 | 162,232 | -0.03(-0.57%) |
Aug 23, 2010 | 4.829 | 4.868 | 4.804 | 4.865 | 150,902 | +0.04(+0.92%) |
Aug 20, 2010 | 4.835 | 4.835 | 4.791 | 4.821 | 150,359 | -0.01(-0.23%) |
Aug 19, 2010 | 4.840 | 4.851 | 4.780 | 4.832 | 152,693 | +0.01(+0.17%) |
Aug 18, 2010 | 4.804 | 4.824 | 4.777 | 4.824 | 317,171 | +0.03(+0.63%) |
Aug 17, 2010 | 4.766 | 4.804 | 4.752 | 4.793 | 185,289 | +0.05(+1.05%) |
Aug 16, 2010 | 4.738 | 4.760 | 4.719 | 4.744 | 92,853 | +0.01(+0.29%) |
Aug 13, 2010 | 4.730 | 4.741 | 4.702 | 4.730 | 155,449 | +0.01(+0.23%) |
Aug 12, 2010 | 4.777 | 4.788 | 4.663 | 4.719 | 339,448 | -0.07(-1.56%) |
Aug 11, 2010 | 4.738 | 4.793 | 4.722 | 4.793 | 213,574 | +0.04(+0.81%) |
Aug 10, 2010 | 4.746 | 4.755 | 4.705 | 4.755 | 171,514 | +0.00(+0.06%) |
Aug 09, 2010 | 4.730 | 4.752 | 4.715 | 4.752 | 124,476 | +0.04(+0.88%) |
Aug 06, 2010 | 4.710 | 4.713 | 4.686 | 4.710 | 82,065 | +0.01(+0.12%) |
Aug 05, 2010 | 4.702 | 4.713 | 4.699 | 4.705 | 91,217 | +0.01(+0.12%) |
Aug 04, 2010 | 4.686 | 4.710 | 4.677 | 4.699 | 117,393 | +0.01(+0.18%) |
Aug 03, 2010 | 4.661 | 4.699 | 4.652 | 4.691 | 168,421 | +0.01(+0.30%) |
Aug 02, 2010 | 4.680 | 4.683 | 4.658 | 4.677 | 296,859 | +0.02(+0.42%) |
Jul 30, 2010 | 4.658 | 4.663 | 4.631 | 4.658 | 161,861 | +0.00(+0.08%) |
Jul 29, 2010 | 4.650 | 4.669 | 4.628 | 4.654 | 95,621 | -0.00(-0.02%) |
Jul 28, 2010 | 4.661 | 4.677 | 4.628 | 4.655 | 233,179 | +0.00(+0.06%) |
Jul 27, 2010 | 4.617 | 4.658 | 4.614 | 4.652 | 169,196 | +0.03(+0.71%) |
Jul 26, 2010 | 4.600 | 4.620 | 4.598 | 4.620 | 282,873 | +0.02(+0.54%) |
Jul 23, 2010 | 4.600 | 4.600 | 4.584 | 4.595 | 222,681 | -0.01(-0.18%) |
Jul 22, 2010 | 4.578 | 4.609 | 4.565 | 4.603 | 164,792 | +0.04(+0.84%) |
Jul 21, 2010 | 4.565 | 4.587 | 4.554 | 4.565 | 231,039 | -0.01(-0.12%) |
Jul 20, 2010 | 4.460 | 4.570 | 4.460 | 4.570 | 273,544 | +0.08(+1.77%) |
Jul 19, 2010 | 4.482 | 4.491 | 4.463 | 4.491 | 114,705 | +0.03(+0.68%) |
Jul 16, 2010 | 4.460 | 4.477 | 4.439 | 4.460 | 114,063 | -0.00(-0.06%) |
Jul 15, 2010 | 4.485 | 4.496 | 4.430 | 4.463 | 135,862 | -0.01(-0.25%) |
Jul 14, 2010 | 4.496 | 4.496 | 4.455 | 4.474 | 49,267 | -0.00(-0.06%) |
Jul 13, 2010 | 4.436 | 4.485 | 4.436 | 4.477 | 165,605 | +0.04(+0.93%) |
Jul 12, 2010 | 4.397 | 4.436 | 4.397 | 4.436 | 118,700 | +0.01(+0.19%) |
Jul 09, 2010 | 4.428 | 4.428 | 4.386 | 4.428 | 123,629 | +0.02(+0.56%) |
Jul 08, 2010 | 4.419 | 4.419 | 4.342 | 4.403 | 401,081 | -0.01(-0.19%) |
Jul 07, 2010 | 4.337 | 4.411 | 4.326 | 4.411 | 145,176 | +0.06(+1.39%) |
Jul 06, 2010 | 4.329 | 4.381 | 4.321 | 4.351 | 216,498 | +0.04(+0.89%) |
Jul 02, 2010 | 4.312 | 4.384 | 4.271 | 4.312 | 226,592 | -0.04(-1.01%) |
Jul 01, 2010 | 4.403 | 4.425 | 4.290 | 4.356 | 207,676 | -0.01(-0.25%) |
Jun 30, 2010 | 4.394 | 4.411 | 4.359 | 4.367 | 125,241 | -0.02(-0.37%) |
Jun 29, 2010 | 4.354 | 4.430 | 4.351 | 4.384 | 431,083 | +0.02(+0.37%) |
Jun 25, 2010 | 4.367 | 4.375 | 4.296 | 4.367 | 202,658 | +0.06(+1.39%) |
Jun 24, 2010 | 4.313 | 4.313 | 4.272 | 4.307 | 133,852 | -0.00(-0.07%) |
Jun 23, 2010 | 4.307 | 4.318 | 4.277 | 4.310 | 143,029 | +0.02(+0.39%) |
Jun 22, 2010 | 4.286 | 4.348 | 4.272 | 4.294 | 187,307 | +0.01(+0.19%) |
Jun 21, 2010 | 4.362 | 4.362 | 4.277 | 4.286 | 190,589 | -0.04(-0.94%) |
Jun 18, 2010 | 4.326 | 4.345 | 4.313 | 4.326 | 165,219 | +0.01(+0.19%) |
Jun 17, 2010 | 4.286 | 4.321 | 4.273 | 4.318 | 143,944 | +0.04(+0.83%) |
Jun 16, 2010 | 4.264 | 4.294 | 4.239 | 4.283 | 225,175 | -0.01(-0.13%) |
Jun 15, 2010 | 4.250 | 4.307 | 4.247 | 4.288 | 198,534 | +0.04(+1.03%) |
Jun 14, 2010 | 4.286 | 4.291 | 4.237 | 4.245 | 153,543 | -0.01(-0.13%) |
Jun 11, 2010 | 4.218 | 4.253 | 4.204 | 4.250 | 178,729 | +0.04(+0.97%) |
Jun 10, 2010 | 4.155 | 4.209 | 4.128 | 4.209 | 269,332 | +0.10(+2.45%) |
Jun 09, 2010 | 4.144 | 4.198 | 4.109 | 4.109 | 178,145 | -0.02(-0.53%) |
Jun 08, 2010 | 4.081 | 4.139 | 4.079 | 4.130 | 649,312 | +0.05(+1.20%) |
Jun 07, 2010 | 4.130 | 4.177 | 4.068 | 4.081 | 500,072 | -0.02(-0.40%) |
Jun 04, 2010 | 4.098 | 4.226 | 4.098 | 4.098 | 350,329 | -0.09(-2.08%) |
Jun 03, 2010 | 4.228 | 4.231 | 4.158 | 4.185 | 445,688 | -0.00(-0.06%) |
Jun 02, 2010 | 4.125 | 4.212 | 4.125 | 4.188 | 210,846 | +0.06(+1.45%) |