Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.654 | 5.725 | 5.609 | 5.617 | 14,075,124 | -0.07(-1.29%) |
Sep 29, 2011 | 5.698 | 5.732 | 5.593 | 5.690 | 16,359,081 | +0.06(+1.12%) |
Sep 28, 2011 | 5.704 | 5.806 | 5.593 | 5.627 | 18,988,076 | -0.04(-0.74%) |
Sep 27, 2011 | 5.638 | 5.743 | 5.633 | 5.669 | 17,048,130 | +0.06(+1.12%) |
Sep 26, 2011 | 5.588 | 5.625 | 5.512 | 5.606 | 12,412,760 | +0.07(+1.19%) |
Sep 23, 2011 | 5.483 | 5.585 | 5.464 | 5.541 | 14,209,320 | +0.05(+0.86%) |
Sep 22, 2011 | 5.548 | 5.562 | 5.436 | 5.493 | 17,610,628 | -0.20(-3.51%) |
Sep 21, 2011 | 5.911 | 5.929 | 5.688 | 5.693 | 15,593,837 | -0.22(-3.73%) |
Sep 20, 2011 | 5.874 | 6.019 | 5.840 | 5.914 | 13,221,733 | +0.08(+1.35%) |
Sep 19, 2011 | 5.743 | 5.856 | 5.726 | 5.835 | 8,899,150 | +0.01(+0.14%) |
Sep 16, 2011 | 5.835 | 5.893 | 5.806 | 5.827 | 10,981,287 | +0.03(+0.50%) |
Sep 15, 2011 | 5.803 | 5.859 | 5.746 | 5.798 | 15,242,663 | +0.06(+1.01%) |
Sep 14, 2011 | 5.612 | 5.795 | 5.559 | 5.740 | 14,172,922 | +0.14(+2.58%) |
Sep 13, 2011 | 5.543 | 5.606 | 5.480 | 5.596 | 9,772,285 | +0.05(+0.95%) |
Sep 12, 2011 | 5.459 | 5.556 | 5.428 | 5.543 | 9,670,878 | +0.02(+0.38%) |
Sep 09, 2011 | 5.598 | 5.606 | 5.459 | 5.522 | 12,566,643 | -0.13(-2.37%) |
Sep 08, 2011 | 5.622 | 5.722 | 5.612 | 5.656 | 11,289,178 | +0.03(+0.47%) |
Sep 07, 2011 | 5.570 | 5.633 | 5.541 | 5.630 | 14,955,784 | +0.14(+2.54%) |
Sep 06, 2011 | 5.351 | 5.501 | 5.328 | 5.491 | 9,324,797 | -0.00(-0.05%) |
Sep 02, 2011 | 5.483 | 5.546 | 5.449 | 5.493 | 8,295,511 | -0.08(-1.46%) |
Sep 01, 2011 | 5.619 | 5.648 | 5.567 | 5.575 | 11,138,801 | -0.04(-0.66%) |
Aug 31, 2011 | 5.588 | 5.651 | 5.572 | 5.612 | 14,157,689 | +0.03(+0.57%) |
Aug 30, 2011 | 5.517 | 5.596 | 5.496 | 5.580 | 10,080,274 | +0.05(+0.85%) |
Aug 29, 2011 | 5.449 | 5.538 | 5.438 | 5.533 | 7,415,209 | +0.14(+2.53%) |
Aug 26, 2011 | 5.323 | 5.425 | 5.217 | 5.396 | 9,799,558 | +0.04(+0.69%) |
Aug 25, 2011 | 5.493 | 5.493 | 5.333 | 5.359 | 11,764,913 | -0.12(-2.16%) |
Aug 24, 2011 | 5.341 | 5.493 | 5.336 | 5.478 | 12,777,862 | +0.14(+2.56%) |
Aug 23, 2011 | 5.283 | 5.383 | 5.241 | 5.341 | 19,254,024 | +0.07(+1.35%) |
Aug 22, 2011 | 5.386 | 5.407 | 5.252 | 5.270 | 19,245,906 | -0.05(-0.89%) |
Aug 19, 2011 | 5.260 | 5.336 | 5.225 | 5.317 | 17,843,986 | +0.02(+0.35%) |
Aug 18, 2011 | 5.302 | 5.370 | 5.246 | 5.299 | 12,845,049 | -0.12(-2.23%) |
Aug 17, 2011 | 5.367 | 5.480 | 5.367 | 5.420 | 7,874,227 | +0.07(+1.28%) |
Aug 16, 2011 | 5.312 | 5.375 | 5.273 | 5.351 | 10,425,533 | -0.01(-0.20%) |
Aug 15, 2011 | 5.194 | 5.365 | 5.175 | 5.362 | 9,424,624 | +0.20(+3.97%) |
Aug 12, 2011 | 5.246 | 5.286 | 5.118 | 5.157 | 10,999,859 | -0.05(-0.91%) |
Aug 11, 2011 | 5.005 | 5.260 | 4.944 | 5.204 | 19,953,376 | +0.22(+4.48%) |
Aug 10, 2011 | 4.944 | 5.147 | 4.923 | 4.981 | 27,470,682 | -0.04(-0.89%) |
Aug 09, 2011 | 5.026 | 5.028 | 4.716 | 5.026 | 33,686,768 | +0.23(+4.71%) |
Aug 08, 2011 | 5.026 | 5.070 | 4.776 | 4.800 | 39,012,020 | -0.34(-6.55%) |
Aug 05, 2011 | 5.225 | 5.246 | 5.007 | 5.136 | 28,273,146 | -0.04(-0.71%) |
Aug 04, 2011 | 5.357 | 5.417 | 5.168 | 5.173 | 26,344,062 | -0.24(-4.46%) |
Aug 03, 2011 | 5.354 | 5.436 | 5.273 | 5.415 | 23,238,512 | +0.06(+1.03%) |
Aug 02, 2011 | 5.262 | 5.459 | 5.262 | 5.359 | 22,058,382 | +0.07(+1.39%) |
Aug 01, 2011 | 5.341 | 5.354 | 5.254 | 5.286 | 14,606,806 | -0.00(-0.05%) |
Jul 29, 2011 | 5.288 | 5.344 | 5.241 | 5.288 | 12,269,083 | -0.03(-0.64%) |
Jul 28, 2011 | 5.359 | 5.383 | 5.317 | 5.323 | 7,122,000 | -0.03(-0.49%) |
Jul 27, 2011 | 5.367 | 5.401 | 5.344 | 5.349 | 14,377,773 | -0.07(-1.26%) |
Jul 26, 2011 | 5.487 | 5.490 | 5.399 | 5.417 | 10,636,486 | -0.05(-0.90%) |
Jul 25, 2011 | 5.454 | 5.477 | 5.428 | 5.467 | 13,089,926 | -0.01(-0.10%) |
Jul 22, 2011 | 5.482 | 5.485 | 5.464 | 5.472 | 7,458,374 | -0.05(-0.94%) |
Jul 21, 2011 | 5.485 | 5.552 | 5.474 | 5.524 | 10,764,450 | +0.07(+1.29%) |
Jul 20, 2011 | 5.383 | 5.498 | 5.376 | 5.454 | 12,408,519 | +0.07(+1.35%) |
Jul 19, 2011 | 5.272 | 5.391 | 5.272 | 5.381 | 13,002,506 | +0.12(+2.22%) |
Jul 18, 2011 | 5.303 | 5.303 | 5.225 | 5.264 | 16,793,092 | -0.05(-0.88%) |
Jul 15, 2011 | 5.303 | 5.324 | 5.259 | 5.311 | 30,344,450 | +0.03(+0.49%) |
Jul 14, 2011 | 5.261 | 5.321 | 5.259 | 5.285 | 30,839,006 | +0.02(+0.44%) |
Jul 13, 2011 | 5.277 | 5.316 | 5.251 | 5.261 | 6,391,011 | +0.01(+0.20%) |
Jul 12, 2011 | 5.230 | 5.292 | 5.220 | 5.251 | 7,117,924 | +0.01(+0.15%) |
Jul 11, 2011 | 5.311 | 5.318 | 5.227 | 5.243 | 8,192,926 | -0.11(-2.04%) |
Jul 08, 2011 | 5.303 | 5.357 | 5.290 | 5.352 | 11,527,947 | +0.01(+0.10%) |
Jul 07, 2011 | 5.347 | 5.370 | 5.302 | 5.347 | 9,966,899 | +0.04(+0.78%) |
Jul 06, 2011 | 5.329 | 5.337 | 5.282 | 5.305 | 15,214,513 | -0.02(-0.44%) |
Jul 05, 2011 | 5.339 | 5.357 | 5.313 | 5.329 | 10,576,848 | -0.02(-0.39%) |
Jul 01, 2011 | 5.269 | 5.363 | 5.261 | 5.350 | 11,209,113 | +0.09(+1.68%) |
Jun 30, 2011 | 5.253 | 5.272 | 5.217 | 5.261 | 11,212,134 | +0.03(+0.55%) |
Jun 29, 2011 | 5.194 | 5.238 | 5.194 | 5.233 | 8,777,742 | +0.05(+1.05%) |
Jun 28, 2011 | 5.137 | 5.183 | 5.127 | 5.178 | 8,130,544 | +0.05(+1.01%) |
Jun 27, 2011 | 5.072 | 5.137 | 5.064 | 5.126 | 8,619,818 | +0.06(+1.28%) |
Jun 24, 2011 | 4.983 | 5.087 | 4.983 | 5.061 | 15,130,392 | +0.08(+1.62%) |
Jun 23, 2011 | 5.001 | 5.007 | 4.944 | 4.981 | 14,705,601 | -0.06(-1.24%) |
Jun 22, 2011 | 5.056 | 5.064 | 5.027 | 5.043 | 11,094,908 | -0.03(-0.61%) |
Jun 21, 2011 | 5.100 | 5.105 | 5.061 | 5.074 | 18,942,090 | +0.01(+0.10%) |
Jun 20, 2011 | 5.074 | 5.074 | 5.061 | 5.069 | 8,195,009 | +0.00(+0.05%) |
Jun 17, 2011 | 5.040 | 5.085 | 5.025 | 5.066 | 11,047,132 | +0.05(+1.04%) |
Jun 16, 2011 | 4.988 | 5.046 | 4.981 | 5.014 | 10,110,955 | +0.03(+0.63%) |
Jun 15, 2011 | 5.033 | 5.046 | 4.957 | 4.983 | 12,619,369 | -0.08(-1.54%) |
Jun 14, 2011 | 5.059 | 5.087 | 5.022 | 5.061 | 6,179,665 | +0.03(+0.67%) |
Jun 13, 2011 | 5.035 | 5.053 | 4.999 | 5.027 | 7,125,537 | -0.01(-0.26%) |
Jun 10, 2011 | 5.064 | 5.074 | 5.035 | 5.040 | 10,026,772 | -0.05(-0.97%) |
Jun 09, 2011 | 5.056 | 5.111 | 5.043 | 5.090 | 11,909,152 | +0.03(+0.67%) |
Jun 08, 2011 | 5.066 | 5.079 | 5.022 | 5.056 | 14,306,637 | -0.02(-0.36%) |
Jun 07, 2011 | 5.077 | 5.108 | 5.056 | 5.074 | 10,401,693 | +0.02(+0.41%) |
Jun 06, 2011 | 5.098 | 5.116 | 5.043 | 5.053 | 9,786,582 | -0.06(-1.22%) |
Jun 03, 2011 | 5.085 | 5.137 | 5.064 | 5.116 | 10,773,480 | -0.08(-1.45%) |
May 24, 2011 | 5.235 | 5.235 | 5.191 | 5.191 | 5,110,951 | -0.02(-0.40%) |
May 23, 2011 | 5.243 | 5.256 | 5.204 | 5.212 | 6,925,580 | -0.08(-1.52%) |
May 20, 2011 | 5.339 | 5.339 | 5.285 | 5.292 | 7,149,800 | -0.04(-0.68%) |
May 19, 2011 | 5.311 | 5.352 | 5.300 | 5.329 | 7,964,452 | +0.04(+0.74%) |
May 18, 2011 | 5.272 | 5.292 | 5.230 | 5.290 | 5,768,630 | +0.02(+0.35%) |
May 17, 2011 | 5.230 | 5.274 | 5.230 | 5.272 | 7,804,316 | +0.04(+0.69%) |
May 16, 2011 | 5.277 | 5.295 | 5.230 | 5.235 | 16,295,528 | -0.05(-1.03%) |
May 13, 2011 | 5.339 | 5.370 | 5.264 | 5.290 | 12,879,915 | -0.03(-0.59%) |
May 12, 2011 | 5.266 | 5.331 | 5.226 | 5.321 | 13,734,973 | +0.04(+0.69%) |
May 11, 2011 | 5.269 | 5.292 | 5.233 | 5.285 | 16,307,009 | +0.01(+0.15%) |
May 10, 2011 | 5.118 | 5.279 | 5.113 | 5.277 | 24,190,534 | +0.17(+3.25%) |
May 09, 2011 | 5.048 | 5.121 | 5.040 | 5.111 | 9,402,278 | +0.06(+1.18%) |
May 06, 2011 | 5.100 | 5.139 | 5.033 | 5.051 | 15,275,179 | -0.03(-0.56%) |
May 05, 2011 | 5.121 | 5.147 | 5.051 | 5.079 | 12,174,841 | -0.07(-1.36%) |
May 04, 2011 | 5.121 | 5.190 | 5.092 | 5.150 | 13,963,651 | +0.05(+0.97%) |
May 03, 2011 | 5.069 | 5.163 | 5.059 | 5.100 | 21,632,712 | +0.03(+0.56%) |
May 02, 2011 | 5.061 | 5.079 | 5.059 | 5.072 | 12,998,977 | +0.02(+0.36%) |
Apr 29, 2011 | 5.053 | 5.064 | 5.007 | 5.053 | 8,092,905 | +0.01(+0.15%) |
Apr 28, 2011 | 5.022 | 5.051 | 4.999 | 5.046 | 5,553,212 | +0.01(+0.26%) |
Apr 27, 2011 | 5.022 | 5.038 | 4.981 | 5.033 | 9,198,695 | +0.04(+0.89%) |
Apr 26, 2011 | 4.953 | 4.996 | 4.942 | 4.988 | 5,729,064 | +0.05(+1.04%) |
Apr 25, 2011 | 4.917 | 4.945 | 4.901 | 4.937 | 4,806,000 | +0.03(+0.58%) |
Apr 21, 2011 | 4.914 | 4.919 | 4.886 | 4.909 | 5,930,338 | +0.01(+0.16%) |
Apr 20, 2011 | 4.868 | 4.922 | 4.860 | 4.901 | 5,447,794 | +0.08(+1.65%) |
Apr 19, 2011 | 4.863 | 4.881 | 4.806 | 4.822 | 7,652,981 | -0.03(-0.69%) |
Apr 18, 2011 | 4.878 | 4.892 | 4.829 | 4.855 | 9,590,111 | -0.07(-1.36%) |
Apr 15, 2011 | 4.873 | 4.970 | 4.855 | 4.922 | 7,942,878 | +0.06(+1.32%) |
Apr 14, 2011 | 4.783 | 4.873 | 4.780 | 4.858 | 7,523,309 | +0.04(+0.91%) |
Apr 13, 2011 | 4.819 | 4.858 | 4.809 | 4.814 | 6,725,404 | +0.01(+0.11%) |
Apr 12, 2011 | 4.819 | 4.845 | 4.788 | 4.809 | 6,508,978 | -0.02(-0.43%) |
Apr 11, 2011 | 4.870 | 4.886 | 4.824 | 4.829 | 5,021,760 | -0.04(-0.90%) |
Apr 08, 2011 | 4.929 | 4.935 | 4.842 | 4.873 | 6,278,398 | -0.03(-0.52%) |
Apr 07, 2011 | 4.932 | 4.953 | 4.886 | 4.899 | 6,639,168 | -0.05(-0.99%) |
Apr 06, 2011 | 4.953 | 4.963 | 4.940 | 4.947 | 5,681,050 | +0.00(+0.05%) |
Apr 05, 2011 | 4.973 | 4.981 | 4.935 | 4.945 | 4,659,416 | -0.03(-0.52%) |
Apr 04, 2011 | 4.978 | 4.978 | 4.940 | 4.970 | 5,261,314 | -0.00(-0.05%) |
Apr 01, 2011 | 4.937 | 4.996 | 4.936 | 4.973 | 6,477,635 | +0.05(+0.99%) |
Mar 31, 2011 | 4.927 | 4.945 | 4.899 | 4.924 | 5,736,982 | -0.01(-0.21%) |
Mar 30, 2011 | 4.935 | 4.935 | 4.935 | 4.935 | 6,899,701 | +0.06(+1.21%) |
Mar 29, 2011 | 4.804 | 4.881 | 4.791 | 4.875 | 6,868,755 | +0.07(+1.39%) |
Mar 28, 2011 | 4.847 | 4.873 | 4.809 | 4.809 | 5,408,646 | -0.02(-0.37%) |
Mar 25, 2011 | 4.840 | 4.875 | 4.822 | 4.827 | 6,187,053 | -0.01(-0.27%) |
Mar 24, 2011 | 4.816 | 4.847 | 4.775 | 4.840 | 8,072,542 | +0.04(+0.91%) |
Mar 23, 2011 | 4.783 | 4.814 | 4.755 | 4.796 | 6,612,429 | -0.00(-0.05%) |
Mar 22, 2011 | 4.829 | 4.847 | 4.798 | 4.798 | 5,331,595 | -0.03(-0.69%) |
Mar 21, 2011 | 4.860 | 4.860 | 4.827 | 4.832 | 6,110,699 | +0.07(+1.56%) |
Mar 18, 2011 | 4.763 | 4.827 | 4.729 | 4.757 | 9,202,275 | +0.04(+0.76%) |
Mar 17, 2011 | 4.757 | 4.770 | 4.673 | 4.721 | 11,589,888 | +0.02(+0.44%) |
Mar 16, 2011 | 4.763 | 4.780 | 4.673 | 4.701 | 10,641,939 | -0.07(-1.45%) |
Mar 15, 2011 | 4.752 | 4.806 | 4.750 | 4.770 | 19,969,172 | -0.04(-0.75%) |
Mar 14, 2011 | 4.834 | 4.834 | 4.783 | 4.806 | 9,454,624 | -0.05(-1.11%) |
Mar 11, 2011 | 4.852 | 4.893 | 4.832 | 4.860 | 10,204,208 | +0.00(+0.00%) |
Mar 10, 2011 | 4.970 | 4.970 | 4.858 | 4.860 | 13,601,673 | -0.15(-3.02%) |
Mar 09, 2011 | 4.955 | 5.035 | 4.945 | 5.012 | 8,823,771 | +0.05(+1.04%) |
Mar 08, 2011 | 4.906 | 4.973 | 4.904 | 4.960 | 5,032,471 | +0.06(+1.20%) |
Mar 07, 2011 | 4.906 | 4.960 | 4.893 | 4.901 | 6,228,955 | +0.00(+0.05%) |
Mar 04, 2011 | 4.927 | 4.947 | 4.850 | 4.899 | 5,568,391 | -0.04(-0.78%) |
Mar 03, 2011 | 4.901 | 4.947 | 4.896 | 4.937 | 7,799,702 | +0.06(+1.32%) |
Mar 02, 2011 | 4.847 | 4.875 | 4.819 | 4.873 | 8,904,611 | +0.03(+0.64%) |
Mar 01, 2011 | 4.922 | 4.940 | 4.834 | 4.842 | 8,847,125 | -0.08(-1.57%) |
Feb 28, 2011 | 4.873 | 4.942 | 4.858 | 4.919 | 8,809,799 | +0.05(+1.11%) |
Feb 25, 2011 | 4.819 | 4.865 | 4.798 | 4.865 | 3,815,966 | +0.06(+1.17%) |
Feb 24, 2011 | 4.804 | 4.827 | 4.778 | 4.809 | 9,131,436 | +0.02(+0.32%) |
Feb 23, 2011 | 4.840 | 4.886 | 4.793 | 4.793 | 7,648,183 | -0.06(-1.22%) |
Feb 22, 2011 | 4.868 | 4.914 | 4.834 | 4.852 | 6,945,942 | -0.05(-1.05%) |
Feb 18, 2011 | 4.893 | 4.922 | 4.886 | 4.904 | 8,745,298 | +0.01(+0.16%) |
Feb 17, 2011 | 4.860 | 4.905 | 4.840 | 4.896 | 9,275,181 | +0.03(+0.63%) |
Feb 16, 2011 | 4.888 | 4.909 | 4.845 | 4.865 | 9,947,072 | -0.02(-0.37%) |
Feb 15, 2011 | 4.852 | 4.930 | 4.852 | 4.883 | 7,387,615 | +0.02(+0.32%) |
Feb 14, 2011 | 4.873 | 4.881 | 4.829 | 4.868 | 6,750,608 | +0.00(+0.00%) |
Feb 11, 2011 | 4.832 | 4.886 | 4.822 | 4.868 | 7,144,622 | +0.04(+0.80%) |
Feb 10, 2011 | 4.786 | 4.858 | 4.783 | 4.829 | 7,970,517 | +0.03(+0.64%) |
Feb 09, 2011 | 4.819 | 4.806 | 4.768 | 4.798 | 7,953,585 | -0.02(-0.43%) |
Feb 08, 2011 | 4.798 | 4.822 | 4.775 | 4.819 | 7,436,521 | +0.03(+0.59%) |
Feb 07, 2011 | 4.724 | 4.804 | 4.719 | 4.791 | 6,218,400 | +0.07(+1.41%) |
Feb 04, 2011 | 4.752 | 4.765 | 4.703 | 4.724 | 8,865,295 | -0.02(-0.49%) |
Feb 03, 2011 | 4.747 | 4.770 | 4.711 | 4.747 | 8,735,210 | +0.04(+0.76%) |
Feb 02, 2011 | 4.801 | 4.801 | 4.701 | 4.711 | 12,943,987 | -0.10(-2.03%) |
Feb 01, 2011 | 4.778 | 4.809 | 4.729 | 4.809 | 18,369,016 | +0.03(+0.59%) |
Jan 31, 2011 | 4.806 | 4.827 | 4.773 | 4.780 | 18,365,988 | +0.00(+0.05%) |
Jan 28, 2011 | 4.804 | 4.822 | 4.765 | 4.778 | 11,945,053 | -0.04(-0.75%) |
Jan 27, 2011 | 4.788 | 4.827 | 4.768 | 4.814 | 7,899,990 | +0.05(+0.97%) |
Jan 26, 2011 | 4.793 | 4.801 | 4.768 | 4.768 | 6,245,013 | -0.01(-0.11%) |
Jan 25, 2011 | 4.750 | 4.790 | 4.742 | 4.773 | 8,428,423 | +0.02(+0.32%) |
Jan 24, 2011 | 4.722 | 4.778 | 4.722 | 4.758 | 7,509,018 | +0.04(+0.81%) |
Jan 21, 2011 | 4.745 | 4.745 | 4.709 | 4.719 | 7,766,132 | -0.00(-0.05%) |
Jan 20, 2011 | 4.709 | 4.768 | 4.700 | 4.722 | 8,203,784 | +0.02(+0.38%) |
Jan 19, 2011 | 4.704 | 4.735 | 4.692 | 4.704 | 8,711,382 | +0.01(+0.11%) |
Jan 18, 2011 | 4.730 | 4.752 | 4.684 | 4.699 | 10,773,580 | -0.01(-0.22%) |
Jan 14, 2011 | 4.648 | 4.709 | 4.648 | 4.709 | 8,286,663 | +0.06(+1.31%) |
Jan 13, 2011 | 4.654 | 4.670 | 4.643 | 4.648 | 9,627,234 | +0.00(+0.05%) |
Jan 12, 2011 | 4.656 | 4.671 | 4.636 | 4.646 | 9,816,241 | +0.02(+0.49%) |
Jan 11, 2011 | 4.676 | 4.676 | 4.607 | 4.623 | 21,283,074 | +0.04(+0.77%) |
Jan 10, 2011 | 4.631 | 4.631 | 4.565 | 4.588 | 27,515,894 | -0.03(-0.66%) |
Jan 07, 2011 | 4.552 | 4.623 | 4.544 | 4.618 | 29,621,248 | +0.11(+2.49%) |
Jan 06, 2011 | 4.547 | 4.547 | 4.501 | 4.506 | 22,527,070 | -0.04(-0.90%) |
Jan 05, 2011 | 4.506 | 4.560 | 4.504 | 4.547 | 7,158,929 | +0.02(+0.39%) |
Jan 04, 2011 | 4.522 | 4.565 | 4.501 | 4.529 | 11,808,344 | +0.01(+0.17%) |
Jan 03, 2011 | 4.494 | 4.529 | 4.491 | 4.522 | 11,166,452 | +0.05(+1.19%) |
Dec 31, 2010 | 4.471 | 4.509 | 4.466 | 4.468 | 5,551,047 | +0.00(+0.00%) |
Dec 30, 2010 | 4.476 | 4.486 | 4.458 | 4.468 | 4,132,192 | -0.00(-0.06%) |
Dec 29, 2010 | 4.479 | 4.491 | 4.453 | 4.471 | 6,208,807 | +0.01(+0.11%) |
Dec 28, 2010 | 4.451 | 4.479 | 4.423 | 4.466 | 5,979,787 | +0.02(+0.40%) |
Dec 27, 2010 | 4.430 | 4.463 | 4.413 | 4.448 | 4,133,351 | +0.00(+0.00%) |
Dec 23, 2010 | 4.448 | 4.479 | 4.441 | 4.448 | 5,325,995 | +0.01(+0.11%) |
Dec 22, 2010 | 4.423 | 4.463 | 4.413 | 4.443 | 7,067,612 | +0.03(+0.63%) |
Dec 21, 2010 | 4.400 | 4.435 | 4.387 | 4.415 | 6,238,456 | +0.03(+0.64%) |
Dec 20, 2010 | 4.372 | 4.410 | 4.357 | 4.387 | 12,593,399 | +0.05(+1.11%) |
Dec 17, 2010 | 4.367 | 4.377 | 4.314 | 4.339 | 18,922,660 | -0.04(-0.81%) |
Dec 16, 2010 | 4.331 | 4.377 | 4.314 | 4.375 | 5,670,847 | +0.04(+0.94%) |
Dec 15, 2010 | 4.385 | 4.391 | 4.321 | 4.334 | 13,132,435 | -0.05(-1.21%) |
Dec 14, 2010 | 4.402 | 4.430 | 4.372 | 4.387 | 8,494,579 | -0.00(-0.06%) |
Dec 13, 2010 | 4.418 | 4.418 | 4.370 | 4.390 | 7,489,057 | +0.01(+0.17%) |
Dec 10, 2010 | 4.349 | 4.392 | 4.342 | 4.382 | 8,306,691 | +0.05(+1.11%) |
Dec 09, 2010 | 4.326 | 4.367 | 4.316 | 4.334 | 9,794,995 | +0.02(+0.41%) |
Dec 08, 2010 | 4.331 | 4.342 | 4.301 | 4.316 | 10,271,460 | -0.01(-0.12%) |
Dec 07, 2010 | 4.319 | 4.357 | 4.309 | 4.321 | 14,849,009 | +0.03(+0.59%) |
Dec 06, 2010 | 4.286 | 4.324 | 4.283 | 4.296 | 7,788,759 | -0.01(-0.12%) |
Dec 03, 2010 | 4.316 | 4.334 | 4.273 | 4.301 | 19,392,090 | -0.03(-0.64%) |
Dec 02, 2010 | 4.331 | 4.344 | 4.293 | 4.329 | 7,815,782 | +0.01(+0.23%) |
Dec 01, 2010 | 4.293 | 4.328 | 4.268 | 4.319 | 8,734,166 | +0.08(+1.79%) |
Nov 30, 2010 | 4.235 | 4.273 | 4.222 | 4.243 | 11,830,032 | -0.03(-0.77%) |
Nov 29, 2010 | 4.291 | 4.293 | 4.238 | 4.276 | 5,784,514 | -0.04(-0.82%) |
Nov 26, 2010 | 4.306 | 4.337 | 4.281 | 4.311 | 4,605,238 | -0.02(-0.35%) |
Nov 24, 2010 | 4.326 | 4.326 | 4.326 | 4.326 | 10,731,293 | +0.01(+0.29%) |
Nov 23, 2010 | 4.314 | 4.339 | 4.268 | 4.314 | 9,385,781 | -0.03(-0.76%) |
Nov 22, 2010 | 4.311 | 4.347 | 4.286 | 4.347 | 9,171,514 | +0.03(+0.71%) |
Nov 19, 2010 | 4.377 | 4.397 | 4.296 | 4.316 | 14,800,921 | -0.06(-1.28%) |
Nov 18, 2010 | 4.380 | 4.408 | 4.349 | 4.372 | 7,750,955 | +0.02(+0.52%) |
Nov 17, 2010 | 4.334 | 4.364 | 4.321 | 4.349 | 5,683,638 | +0.02(+0.35%) |
Nov 16, 2010 | 4.370 | 4.382 | 4.304 | 4.334 | 8,494,724 | -0.06(-1.27%) |
Nov 15, 2010 | 4.380 | 4.425 | 4.378 | 4.390 | 6,933,049 | +0.03(+0.70%) |
Nov 12, 2010 | 4.387 | 4.395 | 4.347 | 4.359 | 5,974,354 | -0.05(-1.15%) |
Nov 11, 2010 | 4.390 | 4.420 | 4.385 | 4.410 | 6,475,965 | -0.00(-0.06%) |
Nov 10, 2010 | 4.433 | 4.446 | 4.397 | 4.413 | 7,059,008 | -0.02(-0.46%) |
Nov 09, 2010 | 4.446 | 4.458 | 4.413 | 4.433 | 11,191,334 | -0.01(-0.11%) |
Nov 08, 2010 | 4.456 | 4.456 | 4.405 | 4.438 | 8,569,275 | -0.03(-0.74%) |
Nov 05, 2010 | 4.456 | 4.473 | 4.433 | 4.471 | 7,992,336 | +0.03(+0.63%) |
Nov 04, 2010 | 4.423 | 4.461 | 4.400 | 4.443 | 6,626,376 | +0.06(+1.33%) |
Nov 03, 2010 | 4.420 | 4.428 | 4.352 | 4.385 | 5,613,145 | -0.02(-0.46%) |
Nov 02, 2010 | 4.390 | 4.428 | 4.390 | 4.405 | 6,610,425 | +0.05(+1.16%) |
Nov 01, 2010 | 4.430 | 4.430 | 4.322 | 4.354 | 7,395,516 | -0.04(-0.81%) |
Oct 29, 2010 | 4.405 | 4.405 | 4.354 | 4.390 | 9,053,804 | -0.04(-0.80%) |
Oct 28, 2010 | 4.423 | 4.453 | 4.385 | 4.425 | 11,279,576 | +0.04(+0.81%) |
Oct 27, 2010 | 4.392 | 4.408 | 4.349 | 4.390 | 10,796,861 | -0.04(-0.97%) |
Oct 25, 2010 | 4.438 | 4.484 | 4.428 | 4.433 | 21,307,254 | +0.00(+0.00%) |
Oct 22, 2010 | 4.435 | 4.449 | 4.388 | 4.433 | 27,185,436 | +0.01(+0.11%) |
Oct 21, 2010 | 4.483 | 4.495 | 4.413 | 4.428 | 23,212,630 | -0.04(-0.90%) |
Oct 20, 2010 | 4.458 | 4.493 | 4.445 | 4.468 | 8,597,859 | +0.03(+0.68%) |
Oct 19, 2010 | 4.430 | 4.488 | 4.415 | 4.438 | 11,458,710 | -0.04(-0.95%) |
Oct 18, 2010 | 4.458 | 4.493 | 4.448 | 4.480 | 17,220,454 | +0.03(+0.67%) |
Oct 15, 2010 | 4.483 | 4.488 | 4.420 | 4.450 | 9,627,174 | -0.01(-0.22%) |
Oct 14, 2010 | 4.433 | 4.468 | 4.433 | 4.460 | 7,927,321 | +0.03(+0.68%) |
Oct 13, 2010 | 4.445 | 4.468 | 4.403 | 4.430 | 9,739,069 | -0.00(-0.06%) |
Oct 12, 2010 | 4.438 | 4.453 | 4.398 | 4.433 | 5,691,850 | -0.02(-0.34%) |
Oct 11, 2010 | 4.443 | 4.468 | 4.430 | 4.448 | 3,986,273 | +0.00(+0.11%) |
Oct 08, 2010 | 4.443 | 4.450 | 4.395 | 4.443 | 4,928,075 | +0.03(+0.74%) |
Oct 07, 2010 | 4.415 | 4.422 | 4.365 | 4.410 | 7,724,093 | +0.02(+0.40%) |
Oct 06, 2010 | 4.430 | 4.438 | 4.363 | 4.393 | 11,260,835 | -0.04(-0.90%) |
Oct 05, 2010 | 4.443 | 4.455 | 4.415 | 4.433 | 11,755,499 | +0.03(+0.68%) |
Oct 04, 2010 | 4.383 | 4.435 | 4.358 | 4.403 | 12,197,456 | +0.00(+0.06%) |