Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.987 | 4.002 | 3.894 | 3.930 | 35,742 | -0.06(-1.62%) |
Apr 28, 2011 | 3.980 | 3.995 | 3.966 | 3.995 | 17,955 | +0.04(+0.91%) |
Apr 27, 2011 | 3.995 | 4.002 | 3.959 | 3.959 | 49,347 | -0.02(-0.54%) |
Apr 26, 2011 | 3.966 | 3.987 | 3.959 | 3.980 | 25,974 | +0.02(+0.55%) |
Apr 25, 2011 | 4.059 | 4.059 | 3.959 | 3.959 | 16,007 | -0.10(-2.48%) |
Apr 21, 2011 | 4.066 | 4.081 | 4.038 | 4.059 | 23,203 | +0.01(+0.18%) |
Apr 20, 2011 | 4.030 | 4.095 | 4.009 | 4.052 | 11,965 | +0.02(+0.54%) |
Apr 19, 2011 | 4.182 | 4.182 | 3.980 | 4.030 | 30,364 | -0.14(-3.28%) |
Apr 18, 2011 | 4.232 | 4.232 | 4.167 | 4.167 | 17,106 | +0.00(+0.00%) |
Apr 15, 2011 | 4.239 | 4.239 | 4.160 | 4.167 | 46,554 | -0.05(-1.19%) |
Apr 14, 2011 | 4.138 | 4.245 | 4.138 | 4.218 | 46,368 | +0.06(+1.38%) |
Apr 13, 2011 | 4.189 | 4.189 | 4.088 | 4.160 | 56,448 | -0.01(-0.17%) |
Apr 12, 2011 | 4.160 | 4.189 | 4.095 | 4.167 | 36,602 | -0.01(-0.17%) |
Apr 11, 2011 | 4.074 | 4.203 | 4.074 | 4.174 | 62,024 | +0.11(+2.65%) |
Apr 08, 2011 | 4.124 | 4.166 | 4.066 | 4.066 | 69,239 | -0.05(-1.22%) |
Apr 07, 2011 | 4.153 | 4.189 | 4.088 | 4.117 | 22,105 | -0.10(-2.39%) |
Apr 06, 2011 | 4.002 | 4.225 | 3.995 | 4.218 | 33,694 | +0.23(+5.78%) |
Apr 05, 2011 | 4.196 | 4.196 | 3.966 | 3.987 | 58,120 | -0.14(-3.32%) |
Apr 04, 2011 | 4.153 | 4.218 | 4.088 | 4.124 | 23,993 | -0.04(-1.03%) |
Apr 01, 2011 | 4.088 | 4.239 | 4.088 | 4.167 | 57,632 | +0.10(+2.48%) |
Mar 31, 2011 | 4.081 | 4.146 | 3.959 | 4.066 | 165,360 | -0.01(-0.35%) |
Mar 30, 2011 | 4.088 | 4.131 | 4.081 | 4.081 | 63,765 | -0.01(-0.35%) |
Mar 29, 2011 | 4.174 | 4.297 | 4.038 | 4.095 | 140,610 | -0.09(-2.23%) |
Mar 28, 2011 | 4.232 | 4.700 | 4.160 | 4.189 | 342,232 | +0.08(+1.93%) |
Mar 25, 2011 | 3.606 | 4.261 | 3.606 | 4.110 | 308,845 | +0.47(+12.85%) |
Mar 24, 2011 | 3.685 | 3.829 | 3.599 | 3.642 | 378,356 | -0.06(-1.75%) |
Mar 23, 2011 | 3.807 | 3.858 | 3.635 | 3.707 | 167,665 | -0.07(-1.90%) |
Mar 22, 2011 | 3.822 | 3.843 | 3.779 | 3.779 | 166,614 | -0.04(-0.94%) |
Mar 21, 2011 | 3.915 | 3.915 | 3.807 | 3.815 | 132,456 | +0.02(+0.57%) |
Mar 18, 2011 | 3.887 | 3.887 | 3.793 | 3.793 | 131,284 | +0.01(+0.38%) |
Mar 17, 2011 | 4.160 | 4.167 | 3.728 | 3.779 | 143,301 | -0.40(-9.48%) |
Mar 16, 2011 | 4.340 | 4.347 | 4.174 | 4.174 | 37,379 | -0.15(-3.49%) |
Mar 15, 2011 | 4.319 | 4.491 | 4.319 | 4.326 | 24,256 | -0.17(-3.69%) |
Mar 14, 2011 | 4.498 | 4.542 | 4.484 | 4.491 | 3,612 | -0.06(-1.27%) |
Mar 11, 2011 | 4.333 | 4.570 | 4.218 | 4.549 | 82,423 | +0.19(+4.46%) |
Mar 10, 2011 | 4.254 | 4.434 | 4.254 | 4.354 | 40,528 | -0.09(-2.10%) |
Mar 09, 2011 | 4.484 | 4.491 | 4.441 | 4.448 | 20,281 | -0.02(-0.48%) |
Mar 08, 2011 | 4.506 | 4.527 | 4.470 | 4.470 | 18,748 | -0.04(-0.96%) |
Mar 07, 2011 | 4.513 | 4.585 | 4.506 | 4.513 | 8,654 | -0.02(-0.48%) |
Mar 04, 2011 | 4.563 | 4.570 | 4.498 | 4.534 | 21,887 | +0.03(+0.64%) |
Mar 03, 2011 | 4.577 | 4.577 | 4.504 | 4.506 | 24,359 | -0.01(-0.32%) |
Mar 02, 2011 | 4.527 | 4.600 | 4.520 | 4.520 | 17,752 | +0.01(+0.16%) |
Mar 01, 2011 | 4.506 | 4.556 | 4.498 | 4.513 | 29,333 | +0.01(+0.16%) |
Feb 28, 2011 | 4.534 | 4.556 | 4.506 | 4.506 | 19,394 | +0.01(+0.16%) |
Feb 25, 2011 | 4.822 | 4.822 | 4.484 | 4.498 | 50,953 | -0.26(-5.45%) |
Feb 24, 2011 | 4.685 | 4.865 | 4.685 | 4.757 | 29,224 | -0.06(-1.20%) |
Feb 23, 2011 | 4.549 | 5.038 | 4.434 | 4.815 | 107,227 | +0.27(+5.85%) |
Feb 22, 2011 | 4.570 | 4.606 | 4.520 | 4.549 | 72,083 | -0.02(-0.47%) |
Feb 18, 2011 | 4.592 | 4.649 | 4.513 | 4.570 | 36,278 | +0.00(+0.00%) |
Feb 17, 2011 | 4.563 | 4.621 | 4.534 | 4.570 | 101,440 | +0.03(+0.63%) |
Feb 16, 2011 | 4.678 | 4.678 | 4.484 | 4.542 | 26,049 | -0.07(-1.56%) |
Feb 15, 2011 | 4.649 | 4.663 | 4.606 | 4.613 | 16,846 | -0.06(-1.38%) |
Feb 14, 2011 | 4.779 | 4.779 | 4.542 | 4.678 | 40,640 | -0.09(-1.81%) |
Feb 11, 2011 | 4.721 | 4.786 | 4.621 | 4.765 | 76,923 | +0.04(+0.91%) |
Feb 10, 2011 | 4.822 | 4.822 | 4.714 | 4.721 | 30,654 | -0.15(-3.10%) |
Feb 09, 2011 | 4.930 | 4.988 | 4.786 | 4.873 | 85,049 | -0.04(-0.73%) |
Feb 08, 2011 | 4.959 | 4.980 | 4.909 | 4.909 | 39,773 | -0.03(-0.58%) |
Feb 07, 2011 | 4.930 | 5.024 | 4.916 | 4.937 | 16,403 | +0.02(+0.44%) |
Feb 04, 2011 | 5.009 | 5.009 | 4.887 | 4.916 | 86,265 | -0.09(-1.87%) |
Feb 03, 2011 | 5.060 | 5.068 | 5.009 | 5.009 | 71,148 | -0.08(-1.56%) |
Feb 02, 2011 | 5.096 | 5.132 | 5.074 | 5.089 | 54,282 | -0.01(-0.14%) |
Feb 01, 2011 | 5.189 | 5.196 | 5.045 | 5.096 | 76,464 | -0.10(-1.94%) |
Jan 31, 2011 | 5.376 | 5.376 | 5.189 | 5.196 | 79,207 | -0.04(-0.69%) |
Jan 28, 2011 | 5.398 | 5.420 | 5.196 | 5.232 | 102,099 | -0.17(-3.07%) |
Jan 27, 2011 | 5.412 | 5.420 | 5.369 | 5.398 | 72,501 | +0.01(+0.13%) |
Jan 26, 2011 | 5.470 | 5.470 | 5.362 | 5.391 | 33,800 | +0.04(+0.67%) |
Jan 25, 2011 | 5.340 | 5.434 | 5.319 | 5.355 | 133,307 | +0.01(+0.27%) |
Jan 24, 2011 | 5.297 | 5.369 | 5.189 | 5.340 | 243,700 | +0.02(+0.41%) |
Jan 21, 2011 | 5.247 | 5.340 | 5.245 | 5.319 | 94,062 | +0.06(+1.23%) |
Jan 20, 2011 | 5.225 | 5.268 | 5.160 | 5.254 | 94,346 | +0.04(+0.69%) |
Jan 19, 2011 | 5.290 | 5.312 | 5.218 | 5.218 | 140,956 | -0.10(-1.89%) |
Jan 18, 2011 | 5.312 | 5.355 | 5.290 | 5.319 | 25,444 | -0.08(-1.47%) |
Jan 14, 2011 | 5.434 | 5.434 | 5.340 | 5.398 | 18,640 | -0.02(-0.40%) |
Jan 13, 2011 | 5.420 | 5.470 | 5.398 | 5.420 | 39,328 | +0.01(+0.13%) |
Jan 12, 2011 | 5.463 | 5.470 | 5.391 | 5.412 | 37,652 | -0.04(-0.79%) |
Jan 11, 2011 | 5.470 | 5.470 | 5.312 | 5.456 | 100,536 | +0.02(+0.40%) |
Jan 10, 2011 | 5.434 | 5.520 | 5.405 | 5.434 | 57,743 | +0.00(+0.00%) |
Jan 07, 2011 | 5.427 | 5.495 | 5.420 | 5.434 | 114,757 | +0.04(+0.67%) |
Jan 06, 2011 | 5.304 | 5.463 | 5.304 | 5.398 | 46,322 | +0.11(+2.04%) |
Jan 05, 2011 | 5.312 | 5.312 | 5.268 | 5.290 | 33,363 | +0.00(+0.00%) |
Jan 04, 2011 | 5.254 | 5.355 | 5.254 | 5.290 | 32,421 | +0.01(+0.27%) |
Jan 03, 2011 | 5.290 | 5.312 | 5.225 | 5.276 | 31,228 | -0.04(-0.81%) |
Dec 31, 2010 | 5.355 | 5.355 | 5.290 | 5.319 | 10,976 | -0.03(-0.54%) |
Dec 30, 2010 | 5.362 | 5.434 | 5.240 | 5.348 | 92,966 | +0.02(+0.41%) |
Dec 29, 2010 | 5.290 | 5.333 | 5.281 | 5.326 | 8,554 | +0.06(+1.23%) |
Dec 28, 2010 | 5.456 | 5.463 | 5.139 | 5.261 | 55,173 | -0.13(-2.40%) |
Dec 27, 2010 | 5.362 | 5.398 | 5.326 | 5.391 | 10,620 | -0.01(-0.13%) |
Dec 23, 2010 | 5.405 | 5.405 | 5.355 | 5.398 | 12,198 | +0.00(+0.00%) |
Dec 22, 2010 | 5.362 | 5.420 | 5.353 | 5.398 | 39,477 | +0.04(+0.67%) |
Dec 21, 2010 | 5.312 | 5.470 | 5.261 | 5.362 | 45,804 | +0.11(+2.05%) |
Dec 20, 2010 | 5.261 | 5.261 | 5.218 | 5.254 | 99,335 | -0.04(-0.68%) |
Dec 17, 2010 | 5.470 | 5.470 | 5.225 | 5.290 | 131,949 | +0.00(+0.00%) |
Dec 16, 2010 | 5.247 | 5.348 | 5.247 | 5.290 | 65,724 | +0.08(+1.52%) |
Dec 15, 2010 | 5.261 | 5.276 | 5.110 | 5.211 | 165,237 | -0.06(-1.23%) |
Dec 14, 2010 | 5.362 | 5.362 | 5.243 | 5.276 | 19,344 | -0.01(-0.14%) |
Dec 13, 2010 | 5.405 | 5.470 | 5.241 | 5.283 | 115,699 | -0.09(-1.61%) |
Dec 10, 2010 | 5.384 | 5.398 | 5.369 | 5.369 | 43,279 | -0.03(-0.53%) |
Dec 09, 2010 | 5.463 | 5.463 | 5.370 | 5.398 | 16,256 | -0.05(-0.92%) |
Dec 08, 2010 | 5.535 | 5.535 | 5.405 | 5.448 | 46,415 | -0.05(-0.92%) |
Dec 07, 2010 | 5.535 | 5.578 | 5.470 | 5.499 | 74,217 | +0.00(+0.00%) |
Dec 06, 2010 | 5.506 | 5.542 | 5.456 | 5.499 | 119,456 | +0.07(+1.33%) |
Dec 03, 2010 | 5.391 | 5.506 | 5.391 | 5.427 | 59,010 | -0.07(-1.31%) |
Dec 02, 2010 | 5.492 | 5.549 | 5.427 | 5.499 | 34,589 | +0.03(+0.53%) |
Dec 01, 2010 | 5.441 | 5.528 | 5.384 | 5.470 | 178,455 | +0.03(+0.53%) |
Nov 30, 2010 | 5.369 | 5.448 | 5.247 | 5.441 | 144,006 | +0.04(+0.80%) |
Nov 29, 2010 | 5.391 | 5.441 | 5.297 | 5.398 | 94,683 | +0.00(+0.00%) |
Nov 26, 2010 | 5.384 | 5.492 | 5.384 | 5.398 | 76,653 | +0.00(+0.00%) |
Nov 24, 2010 | 5.405 | 5.398 | 5.398 | 5.398 | 61,295 | -0.13(-2.34%) |
Nov 23, 2010 | 5.254 | 5.549 | 5.254 | 5.528 | 274,100 | +0.12(+2.26%) |
Nov 22, 2010 | 5.398 | 5.470 | 5.362 | 5.405 | 126,362 | +0.12(+2.18%) |
Nov 19, 2010 | 5.053 | 5.384 | 5.045 | 5.290 | 180,870 | +0.20(+3.96%) |
Nov 18, 2010 | 5.254 | 5.330 | 5.065 | 5.089 | 285,138 | -0.04(-0.70%) |
Nov 17, 2010 | 5.038 | 5.344 | 5.038 | 5.124 | 165,190 | +0.01(+0.28%) |
Nov 16, 2010 | 5.369 | 5.420 | 5.110 | 5.110 | 247,111 | -0.24(-4.44%) |
Nov 15, 2010 | 5.398 | 5.470 | 5.304 | 5.348 | 98,710 | -0.05(-0.93%) |
Nov 12, 2010 | 5.506 | 5.506 | 5.398 | 5.398 | 123,826 | -0.07(-1.32%) |
Nov 11, 2010 | 5.484 | 5.621 | 5.463 | 5.470 | 160,687 | +0.00(+0.00%) |
Nov 10, 2010 | 5.470 | 5.621 | 5.398 | 5.470 | 192,063 | +0.04(+0.66%) |
Nov 09, 2010 | 5.671 | 5.671 | 5.405 | 5.434 | 295,197 | -0.17(-3.03%) |
Nov 08, 2010 | 5.751 | 5.751 | 5.484 | 5.604 | 294,752 | +0.16(+2.99%) |
Nov 05, 2010 | 5.261 | 5.571 | 5.261 | 5.441 | 721,333 | +0.30(+5.73%) |
Nov 04, 2010 | 5.053 | 5.146 | 4.957 | 5.146 | 170,996 | +0.11(+2.14%) |
Nov 03, 2010 | 5.067 | 5.139 | 5.017 | 5.038 | 41,209 | -0.06(-1.13%) |
Nov 02, 2010 | 5.196 | 5.218 | 5.067 | 5.096 | 40,916 | -0.04(-0.84%) |
Nov 01, 2010 | 5.060 | 5.227 | 5.060 | 5.139 | 44,096 | +0.05(+0.99%) |
Oct 29, 2010 | 5.218 | 5.268 | 5.053 | 5.089 | 105,539 | -0.14(-2.75%) |
Oct 28, 2010 | 5.319 | 5.319 | 5.225 | 5.232 | 42,739 | -0.09(-1.76%) |
Oct 27, 2010 | 5.297 | 5.326 | 5.254 | 5.326 | 43,022 | +0.09(+1.65%) |
Oct 25, 2010 | 5.362 | 5.362 | 5.161 | 5.240 | 148,984 | -0.07(-1.35%) |
Oct 22, 2010 | 5.326 | 5.340 | 5.290 | 5.312 | 40,701 | +0.02(+0.41%) |
Oct 21, 2010 | 5.348 | 5.348 | 5.247 | 5.290 | 179,174 | -0.03(-0.54%) |
Oct 20, 2010 | 5.204 | 5.340 | 5.204 | 5.319 | 59,187 | +0.12(+2.21%) |
Oct 19, 2010 | 5.089 | 5.384 | 5.024 | 5.204 | 135,428 | +0.02(+0.42%) |
Oct 18, 2010 | 5.182 | 5.218 | 5.139 | 5.182 | 81,506 | +0.00(+0.00%) |
Oct 15, 2010 | 5.110 | 5.182 | 5.038 | 5.182 | 216,531 | +0.15(+3.00%) |
Oct 14, 2010 | 4.995 | 5.038 | 4.894 | 5.031 | 48,793 | +0.09(+1.75%) |
Oct 13, 2010 | 5.038 | 5.110 | 4.880 | 4.945 | 48,579 | -0.06(-1.29%) |
Oct 12, 2010 | 4.995 | 5.074 | 4.973 | 5.009 | 46,720 | +0.09(+1.90%) |
Oct 11, 2010 | 4.966 | 5.038 | 4.865 | 4.916 | 98,589 | -0.04(-0.87%) |
Oct 08, 2010 | 4.959 | 5.038 | 4.959 | 4.959 | 47,038 | -0.06(-1.15%) |
Oct 07, 2010 | 4.858 | 5.038 | 4.858 | 5.017 | 86,222 | +0.19(+4.03%) |
Oct 06, 2010 | 5.038 | 5.038 | 4.793 | 4.822 | 137,356 | -0.20(-4.01%) |
Oct 05, 2010 | 5.002 | 5.168 | 5.002 | 5.024 | 38,514 | +0.09(+1.75%) |
Oct 04, 2010 | 5.146 | 5.146 | 4.916 | 4.937 | 93,570 | -0.17(-3.38%) |
Oct 01, 2010 | 5.110 | 5.146 | 4.901 | 5.110 | 256,745 | +0.07(+1.43%) |
Sep 30, 2010 | 4.937 | 5.038 | 4.937 | 5.038 | 46,795 | +0.13(+2.63%) |
Sep 29, 2010 | 5.002 | 5.031 | 4.901 | 4.909 | 46,060 | -0.14(-2.70%) |
Sep 28, 2010 | 5.024 | 5.088 | 4.995 | 5.045 | 27,971 | -0.04(-0.85%) |
Sep 27, 2010 | 5.002 | 5.096 | 5.002 | 5.089 | 14,651 | +0.05(+1.00%) |
Sep 24, 2010 | 5.017 | 5.067 | 4.969 | 5.038 | 43,216 | +0.09(+1.74%) |
Sep 23, 2010 | 4.772 | 4.966 | 4.750 | 4.952 | 36,644 | +0.14(+2.84%) |
Sep 22, 2010 | 4.966 | 5.103 | 4.757 | 4.815 | 107,102 | -0.10(-2.05%) |
Sep 21, 2010 | 5.175 | 5.175 | 4.916 | 4.916 | 70,655 | -0.30(-5.79%) |
Sep 20, 2010 | 5.312 | 5.340 | 5.196 | 5.218 | 96,867 | -0.12(-2.16%) |
Sep 17, 2010 | 5.333 | 5.398 | 5.247 | 5.333 | 61,745 | +0.34(+6.77%) |
Sep 15, 2010 | 4.966 | 5.031 | 4.966 | 4.995 | 76,115 | +0.02(+0.43%) |
Sep 14, 2010 | 4.966 | 4.981 | 4.966 | 4.973 | 21,605 | +0.00(+0.00%) |
Sep 13, 2010 | 4.995 | 5.017 | 4.858 | 4.973 | 110,492 | +0.04(+0.73%) |
Sep 10, 2010 | 4.714 | 4.959 | 4.714 | 4.937 | 41,626 | +0.16(+3.31%) |
Sep 09, 2010 | 4.606 | 4.817 | 4.606 | 4.779 | 21,553 | +0.17(+3.75%) |
Sep 08, 2010 | 4.743 | 4.793 | 4.570 | 4.606 | 45,530 | -0.01(-0.16%) |
Sep 07, 2010 | 4.729 | 4.747 | 4.613 | 4.613 | 96,844 | -0.18(-3.75%) |
Sep 03, 2010 | 4.973 | 4.973 | 4.721 | 4.793 | 47,787 | -0.06(-1.19%) |
Sep 02, 2010 | 4.736 | 4.865 | 4.729 | 4.851 | 52,827 | +0.08(+1.66%) |
Sep 01, 2010 | 4.757 | 4.865 | 4.757 | 4.772 | 54,436 | +0.01(+0.30%) |
Aug 31, 2010 | 4.765 | 4.852 | 4.757 | 4.757 | 30,150 | +0.08(+1.69%) |
Aug 30, 2010 | 4.707 | 4.743 | 4.649 | 4.678 | 43,764 | -0.05(-1.07%) |
Aug 27, 2010 | 4.729 | 4.866 | 4.714 | 4.729 | 45,947 | -0.10(-2.09%) |
Aug 26, 2010 | 4.937 | 4.937 | 4.829 | 4.829 | 53,492 | -0.09(-1.90%) |
Aug 25, 2010 | 4.491 | 4.937 | 4.491 | 4.923 | 24,025 | +0.42(+9.44%) |
Aug 24, 2010 | 4.563 | 4.714 | 4.491 | 4.498 | 99,235 | -0.17(-3.70%) |
Aug 23, 2010 | 4.966 | 5.088 | 4.613 | 4.671 | 241,148 | -0.16(-3.28%) |
Aug 20, 2010 | 4.678 | 5.038 | 4.671 | 4.829 | 291,236 | +0.24(+5.34%) |
Aug 19, 2010 | 4.491 | 4.743 | 4.448 | 4.585 | 355,774 | +0.14(+3.07%) |
Aug 18, 2010 | 4.419 | 4.498 | 4.419 | 4.448 | 137,801 | +0.09(+1.98%) |
Aug 17, 2010 | 4.333 | 4.491 | 4.333 | 4.362 | 120,436 | +0.01(+0.17%) |
Aug 16, 2010 | 4.462 | 4.491 | 4.232 | 4.354 | 72,187 | -0.11(-2.42%) |
Aug 13, 2010 | 4.462 | 4.478 | 4.462 | 4.462 | 43,962 | -0.01(-0.16%) |
Aug 12, 2010 | 4.376 | 4.513 | 4.376 | 4.470 | 43,844 | -0.04(-0.80%) |
Aug 11, 2010 | 4.441 | 4.520 | 4.434 | 4.506 | 44,322 | +0.01(+0.32%) |
Aug 10, 2010 | 4.419 | 4.534 | 4.419 | 4.491 | 56,947 | +0.11(+2.46%) |
Aug 09, 2010 | 4.369 | 4.412 | 4.340 | 4.383 | 78,520 | +0.06(+1.50%) |
Aug 06, 2010 | 4.318 | 4.390 | 4.318 | 4.318 | 115,206 | +0.00(+0.00%) |
Aug 05, 2010 | 4.246 | 4.318 | 4.117 | 4.318 | 107,802 | +0.07(+1.69%) |
Aug 04, 2010 | 4.232 | 4.290 | 4.189 | 4.246 | 79,612 | +0.07(+1.72%) |
Aug 03, 2010 | 4.182 | 4.225 | 4.102 | 4.174 | 143,497 | +0.05(+1.15%) |
Aug 02, 2010 | 4.146 | 4.239 | 4.124 | 4.127 | 76,973 | +0.01(+0.24%) |
Jul 30, 2010 | 4.117 | 4.210 | 4.066 | 4.117 | 87,143 | -0.01(-0.35%) |
Jul 29, 2010 | 4.088 | 4.268 | 4.088 | 4.131 | 179,205 | +0.07(+1.77%) |
Jul 28, 2010 | 4.023 | 4.153 | 4.009 | 4.059 | 189,560 | +0.06(+1.62%) |
Jul 27, 2010 | 4.059 | 4.059 | 3.995 | 3.995 | 106,379 | -0.01(-0.18%) |
Jul 26, 2010 | 3.973 | 4.066 | 3.966 | 4.002 | 127,476 | +0.04(+0.91%) |
Jul 23, 2010 | 3.959 | 4.030 | 3.959 | 3.966 | 108,582 | +0.01(+0.18%) |
Jul 22, 2010 | 4.009 | 4.074 | 3.959 | 3.959 | 106,743 | +0.00(+0.00%) |
Jul 21, 2010 | 3.959 | 4.059 | 3.951 | 3.959 | 574,519 | +0.00(+0.00%) |
Jul 20, 2010 | 3.951 | 4.081 | 3.944 | 3.959 | 114,764 | +0.01(+0.37%) |
Jul 19, 2010 | 4.045 | 4.095 | 3.944 | 3.944 | 94,729 | -0.09(-2.14%) |
Jul 16, 2010 | 4.031 | 4.131 | 3.944 | 4.031 | 161,207 | -0.04(-0.88%) |
Jul 15, 2010 | 4.203 | 4.282 | 3.973 | 4.066 | 178,470 | -0.14(-3.25%) |
Jul 14, 2010 | 4.203 | 4.311 | 4.138 | 4.203 | 64,732 | +0.05(+1.21%) |
Jul 13, 2010 | 4.261 | 4.304 | 4.153 | 4.153 | 70,944 | -0.09(-2.20%) |
Jul 12, 2010 | 4.225 | 4.369 | 4.095 | 4.246 | 105,125 | +0.07(+1.72%) |
Jul 09, 2010 | 4.174 | 4.376 | 4.138 | 4.174 | 64,942 | -0.20(-4.64%) |
Jul 08, 2010 | 4.318 | 4.398 | 4.138 | 4.377 | 61,043 | +0.00(+0.03%) |
Jul 07, 2010 | 4.318 | 4.430 | 4.124 | 4.376 | 40,670 | +0.12(+2.70%) |
Jul 06, 2010 | 4.333 | 4.391 | 4.261 | 4.261 | 48,059 | -0.02(-0.50%) |
Jul 02, 2010 | 4.282 | 4.628 | 4.254 | 4.282 | 74,316 | -0.27(-6.00%) |
Jul 01, 2010 | 4.340 | 4.829 | 4.318 | 4.556 | 209,383 | +0.27(+6.21%) |
Jun 30, 2010 | 3.901 | 4.419 | 3.858 | 4.290 | 214,079 | +0.33(+8.36%) |
Jun 29, 2010 | 3.980 | 4.030 | 3.894 | 3.959 | 99,368 | -0.12(-3.00%) |
Jun 25, 2010 | 4.081 | 4.146 | 3.987 | 4.081 | 23,137 | -0.05(-1.22%) |
Jun 24, 2010 | 4.282 | 4.282 | 4.131 | 4.131 | 35,407 | -0.12(-2.88%) |
Jun 23, 2010 | 4.271 | 4.295 | 4.174 | 4.254 | 72,360 | +0.00(+0.00%) |
Jun 22, 2010 | 4.340 | 4.426 | 4.254 | 4.254 | 65,554 | -0.04(-0.84%) |
Jun 21, 2010 | 4.441 | 4.527 | 4.254 | 4.290 | 99,841 | +0.00(+0.00%) |
Jun 18, 2010 | 4.290 | 4.491 | 4.290 | 4.290 | 6,113 | -0.03(-0.67%) |
Jun 17, 2010 | 4.405 | 4.405 | 4.318 | 4.318 | 3,890 | +0.00(+0.00%) |
Jun 16, 2010 | 4.347 | 4.347 | 4.246 | 4.318 | 35,563 | -0.02(-0.50%) |
Jun 15, 2010 | 4.246 | 4.434 | 4.131 | 4.340 | 107,266 | +0.04(+0.84%) |
Jun 14, 2010 | 4.369 | 4.405 | 4.225 | 4.304 | 49,129 | +0.06(+1.36%) |
Jun 11, 2010 | 4.318 | 4.318 | 4.138 | 4.246 | 27,301 | -0.10(-2.32%) |
Jun 10, 2010 | 4.407 | 4.426 | 4.290 | 4.347 | 46,545 | -0.03(-0.66%) |
Jun 09, 2010 | 4.484 | 4.484 | 4.340 | 4.376 | 12,087 | -0.08(-1.78%) |
Jun 08, 2010 | 4.491 | 4.520 | 4.347 | 4.455 | 37,097 | +0.05(+1.14%) |
Jun 07, 2010 | 4.491 | 4.498 | 4.110 | 4.405 | 76,896 | -0.09(-2.08%) |
Jun 04, 2010 | 4.498 | 4.563 | 4.362 | 4.498 | 41,504 | -0.01(-0.16%) |
Jun 03, 2010 | 4.613 | 4.613 | 4.390 | 4.506 | 80,616 | -0.04(-0.79%) |
Jun 02, 2010 | 4.552 | 4.599 | 4.542 | 4.542 | 20,007 | -0.01(-0.32%) |
Jun 01, 2010 | 4.545 | 4.613 | 4.498 | 4.556 | 26,919 | -0.04(-0.94%) |
May 28, 2010 | 4.599 | 4.707 | 4.477 | 4.599 | 38,139 | +0.00(+0.00%) |
May 27, 2010 | 4.498 | 4.664 | 4.477 | 4.599 | 101,037 | +0.20(+4.58%) |
May 26, 2010 | 4.498 | 4.556 | 4.383 | 4.398 | 30,434 | +0.06(+1.33%) |
May 25, 2010 | 4.383 | 4.390 | 4.282 | 4.340 | 34,721 | -0.05(-1.15%) |
May 24, 2010 | 4.484 | 4.484 | 4.146 | 4.390 | 48,750 | -0.09(-2.09%) |
May 21, 2010 | 4.441 | 4.606 | 4.304 | 4.484 | 57,597 | -0.04(-0.80%) |
May 20, 2010 | 4.678 | 4.693 | 4.390 | 4.520 | 51,563 | -0.18(-3.83%) |
May 19, 2010 | 4.923 | 4.923 | 4.685 | 4.700 | 27,207 | -0.05(-1.06%) |
May 18, 2010 | 4.757 | 4.786 | 4.729 | 4.750 | 44,680 | -0.01(-0.15%) |
May 17, 2010 | 4.757 | 4.829 | 4.678 | 4.757 | 93,256 | -0.01(-0.15%) |
May 14, 2010 | 4.765 | 4.844 | 4.757 | 4.765 | 24,025 | -0.06(-1.34%) |
May 13, 2010 | 4.816 | 4.873 | 4.786 | 4.829 | 8,889 | +0.04(+0.90%) |
May 12, 2010 | 4.945 | 4.945 | 4.765 | 4.786 | 48,566 | -0.07(-1.48%) |
May 11, 2010 | 4.945 | 4.945 | 4.837 | 4.858 | 57,681 | -0.10(-2.03%) |
May 10, 2010 | 4.966 | 4.973 | 4.959 | 4.959 | 75,252 | -0.06(-1.29%) |
May 07, 2010 | 5.053 | 5.117 | 4.966 | 5.024 | 54,657 | -0.05(-0.99%) |
May 06, 2010 | 5.089 | 5.117 | 4.779 | 5.074 | 227,094 | -0.04(-0.84%) |
May 05, 2010 | 5.060 | 5.146 | 5.053 | 5.117 | 102,100 | +0.03(+0.57%) |
May 04, 2010 | 5.175 | 5.196 | 5.038 | 5.089 | 133,730 | -0.14(-2.62%) |