Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.487 | 4.543 | 4.487 | 4.497 | 624,017 | +0.01(+0.29%) |
Feb 25, 2011 | 4.461 | 4.500 | 4.461 | 4.484 | 247,684 | +0.02(+0.51%) |
Feb 24, 2011 | 4.464 | 4.480 | 4.442 | 4.461 | 245,415 | -0.02(-0.36%) |
Feb 23, 2011 | 4.510 | 4.530 | 4.438 | 4.478 | 346,389 | -0.04(-0.94%) |
Feb 22, 2011 | 4.585 | 4.585 | 4.510 | 4.520 | 532,250 | -0.08(-1.77%) |
Feb 18, 2011 | 4.611 | 4.615 | 4.585 | 4.602 | 362,599 | -0.02(-0.35%) |
Feb 17, 2011 | 4.621 | 4.625 | 4.605 | 4.618 | 235,482 | -0.00(-0.07%) |
Feb 16, 2011 | 4.611 | 4.625 | 4.602 | 4.621 | 270,744 | +0.02(+0.43%) |
Feb 15, 2011 | 4.625 | 4.625 | 4.595 | 4.602 | 131,477 | -0.02(-0.49%) |
Feb 14, 2011 | 4.621 | 4.628 | 4.608 | 4.625 | 164,953 | +0.00(+0.07%) |
Feb 11, 2011 | 4.602 | 4.638 | 4.595 | 4.621 | 340,954 | +0.02(+0.43%) |
Feb 10, 2011 | 4.608 | 4.615 | 4.585 | 4.602 | 293,963 | -0.01(-0.28%) |
Feb 09, 2011 | 4.621 | 4.632 | 4.605 | 4.615 | 234,359 | -0.03(-0.70%) |
Feb 08, 2011 | 4.631 | 4.647 | 4.625 | 4.647 | 196,528 | +0.01(+0.21%) |
Feb 07, 2011 | 4.611 | 4.654 | 4.611 | 4.638 | 151,885 | +0.02(+0.42%) |
Feb 04, 2011 | 4.615 | 4.621 | 4.602 | 4.618 | 213,381 | -0.01(-0.14%) |
Feb 03, 2011 | 4.625 | 4.626 | 4.605 | 4.625 | 179,494 | +0.00(+0.00%) |
Feb 02, 2011 | 4.625 | 4.634 | 4.611 | 4.625 | 180,471 | -0.01(-0.21%) |
Feb 01, 2011 | 4.638 | 4.647 | 4.623 | 4.634 | 534,445 | +0.03(+0.57%) |
Jan 31, 2011 | 4.595 | 4.610 | 4.579 | 4.608 | 236,683 | +0.05(+1.15%) |
Jan 28, 2011 | 4.589 | 4.644 | 4.536 | 4.556 | 597,363 | -0.04(-0.92%) |
Jan 27, 2011 | 4.605 | 4.621 | 4.598 | 4.598 | 234,564 | -0.01(-0.28%) |
Jan 26, 2011 | 4.625 | 4.644 | 4.611 | 4.611 | 246,505 | +0.00(+0.00%) |
Jan 25, 2011 | 4.618 | 4.621 | 4.589 | 4.611 | 256,533 | -0.01(-0.14%) |
Jan 24, 2011 | 4.592 | 4.638 | 4.592 | 4.618 | 292,499 | +0.00(+0.00%) |
Jan 21, 2011 | 4.608 | 4.638 | 4.608 | 4.618 | 197,098 | +0.02(+0.50%) |
Jan 20, 2011 | 4.638 | 4.644 | 4.589 | 4.595 | 320,381 | -0.03(-0.68%) |
Jan 19, 2011 | 4.668 | 4.668 | 4.623 | 4.626 | 331,818 | -0.05(-0.98%) |
Jan 18, 2011 | 4.687 | 4.687 | 4.662 | 4.672 | 352,906 | -0.01(-0.25%) |
Jan 14, 2011 | 4.678 | 4.694 | 4.658 | 4.684 | 327,737 | +0.02(+0.48%) |
Jan 13, 2011 | 4.697 | 4.697 | 4.658 | 4.662 | 214,384 | -0.03(-0.54%) |
Jan 12, 2011 | 4.652 | 4.694 | 4.652 | 4.687 | 608,764 | +0.04(+0.89%) |
Jan 11, 2011 | 4.662 | 4.674 | 4.646 | 4.646 | 237,545 | -0.02(-0.41%) |
Jan 10, 2011 | 4.636 | 4.678 | 4.630 | 4.665 | 324,652 | +0.00(+0.00%) |
Jan 07, 2011 | 4.662 | 4.694 | 4.620 | 4.665 | 334,606 | +0.01(+0.27%) |
Jan 06, 2011 | 4.732 | 4.732 | 4.626 | 4.652 | 386,437 | -0.08(-1.69%) |
Jan 05, 2011 | 4.652 | 4.732 | 4.642 | 4.732 | 453,831 | +0.06(+1.30%) |
Jan 04, 2011 | 4.639 | 4.671 | 4.630 | 4.671 | 255,595 | +0.01(+0.21%) |
Jan 03, 2011 | 4.614 | 4.662 | 4.614 | 4.662 | 262,751 | +0.06(+1.32%) |
Dec 31, 2010 | 4.566 | 4.636 | 4.550 | 4.601 | 303,981 | +0.05(+1.05%) |
Dec 30, 2010 | 4.550 | 4.559 | 4.534 | 4.553 | 247,784 | +0.00(+0.07%) |
Dec 29, 2010 | 4.547 | 4.553 | 4.521 | 4.550 | 268,257 | +0.02(+0.42%) |
Dec 28, 2010 | 4.534 | 4.566 | 4.518 | 4.531 | 259,723 | +0.01(+0.24%) |
Dec 27, 2010 | 4.486 | 4.527 | 4.486 | 4.520 | 203,262 | +0.01(+0.18%) |
Dec 23, 2010 | 4.508 | 4.531 | 4.502 | 4.512 | 300,436 | +0.01(+0.14%) |
Dec 22, 2010 | 4.457 | 4.508 | 4.454 | 4.505 | 585,716 | +0.02(+0.43%) |
Dec 21, 2010 | 4.492 | 4.534 | 4.460 | 4.486 | 714,901 | -0.00(-0.07%) |
Dec 20, 2010 | 4.499 | 4.527 | 4.476 | 4.489 | 293,658 | -0.01(-0.14%) |
Dec 17, 2010 | 4.499 | 4.537 | 4.496 | 4.496 | 421,227 | -0.01(-0.14%) |
Dec 16, 2010 | 4.419 | 4.569 | 4.419 | 4.502 | 833,287 | +0.04(+1.00%) |
Dec 15, 2010 | 4.662 | 4.706 | 4.425 | 4.457 | 1,686,563 | -0.30(-6.31%) |
Dec 14, 2010 | 4.757 | 4.789 | 4.741 | 4.757 | 206,570 | +0.01(+0.13%) |
Dec 13, 2010 | 4.828 | 4.828 | 4.741 | 4.751 | 237,107 | -0.05(-1.00%) |
Dec 10, 2010 | 4.834 | 4.834 | 4.745 | 4.799 | 308,153 | -0.02(-0.33%) |
Dec 09, 2010 | 4.764 | 4.815 | 4.738 | 4.815 | 231,162 | +0.03(+0.67%) |
Dec 08, 2010 | 4.767 | 4.783 | 4.751 | 4.783 | 167,292 | -0.01(-0.13%) |
Dec 07, 2010 | 4.773 | 4.821 | 4.756 | 4.789 | 243,743 | +0.03(+0.66%) |
Dec 06, 2010 | 4.773 | 4.783 | 4.741 | 4.758 | 172,137 | -0.03(-0.53%) |
Dec 03, 2010 | 4.741 | 4.783 | 4.736 | 4.783 | 143,366 | +0.01(+0.27%) |
Dec 02, 2010 | 4.761 | 4.780 | 4.745 | 4.770 | 195,467 | +0.03(+0.54%) |
Dec 01, 2010 | 4.725 | 4.756 | 4.725 | 4.745 | 270,904 | +0.03(+0.68%) |
Nov 30, 2010 | 4.684 | 4.725 | 4.684 | 4.713 | 190,061 | +0.00(+0.00%) |
Nov 29, 2010 | 4.706 | 4.716 | 4.646 | 4.713 | 267,130 | -0.01(-0.27%) |
Nov 26, 2010 | 4.694 | 4.761 | 4.684 | 4.725 | 105,867 | -0.01(-0.20%) |
Nov 24, 2010 | 4.709 | 4.735 | 4.735 | 4.735 | 169,900 | +0.03(+0.61%) |
Nov 23, 2010 | 4.716 | 4.738 | 4.694 | 4.706 | 116,058 | -0.03(-0.54%) |
Nov 22, 2010 | 4.738 | 4.751 | 4.719 | 4.732 | 151,747 | -0.01(-0.27%) |
Nov 19, 2010 | 4.777 | 4.777 | 4.729 | 4.745 | 157,316 | -0.03(-0.53%) |
Nov 18, 2010 | 4.767 | 4.802 | 4.745 | 4.770 | 182,717 | +0.06(+1.29%) |
Nov 17, 2010 | 4.601 | 4.722 | 4.601 | 4.709 | 208,706 | +0.07(+1.44%) |
Nov 16, 2010 | 4.703 | 4.706 | 4.591 | 4.642 | 289,430 | -0.10(-2.02%) |
Nov 15, 2010 | 4.738 | 4.777 | 4.709 | 4.738 | 178,874 | +0.04(+0.82%) |
Nov 12, 2010 | 4.748 | 4.821 | 4.658 | 4.700 | 511,939 | -0.06(-1.34%) |
Nov 11, 2010 | 4.802 | 4.802 | 4.757 | 4.764 | 329,582 | -0.05(-1.00%) |
Nov 10, 2010 | 4.853 | 4.891 | 4.805 | 4.812 | 562,558 | -0.05(-1.12%) |
Nov 09, 2010 | 4.930 | 4.930 | 4.831 | 4.866 | 425,317 | -0.06(-1.23%) |
Nov 08, 2010 | 4.920 | 4.931 | 4.885 | 4.927 | 275,658 | -0.01(-0.13%) |
Nov 05, 2010 | 4.891 | 4.933 | 4.885 | 4.933 | 280,084 | +0.03(+0.59%) |
Nov 04, 2010 | 4.927 | 4.930 | 4.880 | 4.904 | 472,983 | +0.00(+0.00%) |
Nov 03, 2010 | 4.885 | 4.904 | 4.866 | 4.904 | 223,367 | +0.02(+0.33%) |
Nov 02, 2010 | 4.911 | 4.917 | 4.869 | 4.888 | 308,582 | -0.00(-0.07%) |
Nov 01, 2010 | 4.911 | 4.933 | 4.875 | 4.891 | 559,489 | +0.01(+0.26%) |
Oct 29, 2010 | 4.917 | 4.927 | 4.863 | 4.879 | 439,562 | -0.02(-0.46%) |
Oct 28, 2010 | 4.869 | 4.901 | 4.840 | 4.901 | 318,905 | +0.04(+0.79%) |
Oct 27, 2010 | 4.860 | 4.866 | 4.828 | 4.863 | 192,902 | -0.02(-0.46%) |
Oct 25, 2010 | 4.863 | 4.885 | 4.802 | 4.885 | 395,075 | +0.02(+0.46%) |
Oct 22, 2010 | 4.844 | 4.878 | 4.818 | 4.863 | 401,997 | +0.01(+0.26%) |
Oct 21, 2010 | 4.888 | 4.898 | 4.808 | 4.850 | 375,453 | -0.00(-0.07%) |
Oct 20, 2010 | 4.885 | 4.927 | 4.844 | 4.853 | 737,999 | -0.03(-0.52%) |
Oct 19, 2010 | 4.854 | 4.897 | 4.779 | 4.879 | 1,229,281 | +0.01(+0.13%) |
Oct 18, 2010 | 4.885 | 4.891 | 4.860 | 4.872 | 360,281 | +0.00(+0.00%) |
Oct 15, 2010 | 4.851 | 4.891 | 4.820 | 4.872 | 521,895 | +0.03(+0.58%) |
Oct 14, 2010 | 4.891 | 4.938 | 4.832 | 4.845 | 633,466 | -0.04(-0.83%) |
Oct 13, 2010 | 4.876 | 4.900 | 4.869 | 4.885 | 430,614 | +0.00(+0.00%) |
Oct 12, 2010 | 4.857 | 4.885 | 4.829 | 4.885 | 515,969 | +0.00(+0.06%) |
Oct 11, 2010 | 4.838 | 4.882 | 4.820 | 4.882 | 703,435 | +0.01(+0.25%) |
Oct 08, 2010 | 4.869 | 4.869 | 4.801 | 4.869 | 598,780 | +0.02(+0.32%) |
Oct 07, 2010 | 4.814 | 4.854 | 4.779 | 4.854 | 380,203 | +0.04(+0.77%) |
Oct 06, 2010 | 4.767 | 4.819 | 4.748 | 4.817 | 265,228 | +0.03(+0.58%) |
Oct 05, 2010 | 4.764 | 4.789 | 4.745 | 4.789 | 195,259 | +0.05(+0.99%) |
Oct 04, 2010 | 4.736 | 4.752 | 4.714 | 4.742 | 171,216 | -0.01(-0.21%) |
Oct 01, 2010 | 4.752 | 4.776 | 4.736 | 4.752 | 201,149 | -0.01(-0.26%) |
Sep 30, 2010 | 4.814 | 4.829 | 4.748 | 4.764 | 343,618 | -0.03(-0.58%) |
Sep 29, 2010 | 4.829 | 4.835 | 4.765 | 4.792 | 293,188 | -0.04(-0.83%) |
Sep 28, 2010 | 4.829 | 4.838 | 4.783 | 4.832 | 299,433 | +0.02(+0.52%) |
Sep 27, 2010 | 4.835 | 4.838 | 4.783 | 4.807 | 212,876 | -0.02(-0.32%) |
Sep 24, 2010 | 4.767 | 4.823 | 4.767 | 4.823 | 379,330 | +0.06(+1.24%) |
Sep 23, 2010 | 4.736 | 4.764 | 4.705 | 4.764 | 278,692 | +0.01(+0.13%) |
Sep 22, 2010 | 4.758 | 4.758 | 4.718 | 4.758 | 378,753 | +0.01(+0.13%) |
Sep 21, 2010 | 4.717 | 4.752 | 4.689 | 4.752 | 993,925 | +0.02(+0.33%) |
Sep 20, 2010 | 4.677 | 4.736 | 4.677 | 4.736 | 446,574 | +0.08(+1.80%) |
Sep 17, 2010 | 4.652 | 4.711 | 4.652 | 4.652 | 2,786,011 | -0.03(-0.67%) |
Sep 15, 2010 | 4.671 | 4.696 | 4.652 | 4.684 | 286,881 | +0.03(+0.59%) |
Sep 14, 2010 | 4.683 | 4.686 | 4.652 | 4.656 | 341,229 | -0.03(-0.64%) |
Sep 13, 2010 | 4.643 | 4.699 | 4.643 | 4.686 | 292,334 | +0.03(+0.73%) |
Sep 10, 2010 | 4.665 | 4.671 | 4.634 | 4.652 | 265,531 | +0.01(+0.27%) |
Sep 09, 2010 | 4.640 | 4.665 | 4.612 | 4.640 | 208,581 | +0.00(+0.07%) |
Sep 08, 2010 | 4.584 | 4.637 | 4.578 | 4.637 | 196,132 | +0.08(+1.70%) |
Sep 07, 2010 | 4.600 | 4.600 | 4.538 | 4.559 | 173,917 | -0.07(-1.41%) |
Sep 03, 2010 | 4.609 | 4.624 | 4.544 | 4.624 | 412,945 | +0.07(+1.64%) |
Sep 02, 2010 | 4.528 | 4.612 | 4.522 | 4.550 | 348,235 | +0.02(+0.34%) |
Sep 01, 2010 | 4.497 | 4.590 | 4.497 | 4.534 | 283,367 | +0.07(+1.46%) |
Aug 31, 2010 | 4.469 | 4.494 | 4.441 | 4.469 | 644 | +0.01(+0.28%) |
Aug 30, 2010 | 4.491 | 4.497 | 4.454 | 4.457 | 196,268 | -0.01(-0.28%) |
Aug 27, 2010 | 4.469 | 4.479 | 4.410 | 4.469 | 216,767 | +0.02(+0.42%) |
Aug 26, 2010 | 4.454 | 4.482 | 4.404 | 4.451 | 217,544 | +0.01(+0.21%) |
Aug 25, 2010 | 4.361 | 4.444 | 4.333 | 4.441 | 348,683 | +0.10(+2.26%) |
Aug 24, 2010 | 4.364 | 4.389 | 4.327 | 4.343 | 283,270 | -0.03(-0.62%) |
Aug 23, 2010 | 4.457 | 4.472 | 4.370 | 4.370 | 259,279 | -0.05(-1.19%) |
Aug 20, 2010 | 4.448 | 4.454 | 4.404 | 4.423 | 305,366 | -0.03(-0.63%) |
Aug 19, 2010 | 4.503 | 4.503 | 4.395 | 4.451 | 278,021 | +0.02(+0.35%) |
Aug 18, 2010 | 4.382 | 4.441 | 4.373 | 4.435 | 228,404 | +0.04(+0.99%) |
Aug 17, 2010 | 4.410 | 4.410 | 4.376 | 4.392 | 470,843 | +0.04(+0.85%) |
Aug 16, 2010 | 4.367 | 4.373 | 4.339 | 4.355 | 213,575 | -0.02(-0.57%) |
Aug 13, 2010 | 4.379 | 4.389 | 4.342 | 4.379 | 223,964 | +0.03(+0.64%) |
Aug 12, 2010 | 4.305 | 4.395 | 4.299 | 4.351 | 366,459 | +0.02(+0.57%) |
Aug 11, 2010 | 4.367 | 4.392 | 4.327 | 4.327 | 335,474 | -0.10(-2.24%) |
Aug 10, 2010 | 4.401 | 4.457 | 4.386 | 4.426 | 327,278 | -0.01(-0.28%) |
Aug 09, 2010 | 4.472 | 4.494 | 4.420 | 4.438 | 317,866 | -0.03(-0.62%) |
Aug 06, 2010 | 4.466 | 4.488 | 4.432 | 4.466 | 251,128 | +0.01(+0.21%) |
Aug 05, 2010 | 4.466 | 4.479 | 4.448 | 4.457 | 204,406 | -0.02(-0.48%) |
Aug 04, 2010 | 4.503 | 4.510 | 4.460 | 4.479 | 429,205 | -0.02(-0.41%) |
Aug 03, 2010 | 4.510 | 4.528 | 4.482 | 4.497 | 255,845 | -0.02(-0.34%) |
Aug 02, 2010 | 4.494 | 4.541 | 4.463 | 4.513 | 465,533 | +0.05(+1.11%) |
Jul 30, 2010 | 4.463 | 4.533 | 4.386 | 4.463 | 629,694 | -0.02(-0.35%) |
Jul 29, 2010 | 4.472 | 4.510 | 4.413 | 4.479 | 392,562 | +0.01(+0.28%) |
Jul 28, 2010 | 4.513 | 4.528 | 4.451 | 4.466 | 281,304 | -0.06(-1.30%) |
Jul 27, 2010 | 4.556 | 4.587 | 4.525 | 4.525 | 372,888 | -0.01(-0.21%) |
Jul 26, 2010 | 4.562 | 4.562 | 4.513 | 4.534 | 277,431 | +0.01(+0.24%) |
Jul 23, 2010 | 4.500 | 4.546 | 4.500 | 4.524 | 346,775 | -0.01(-0.24%) |
Jul 22, 2010 | 4.556 | 4.569 | 4.500 | 4.534 | 562,066 | +0.07(+1.46%) |
Jul 21, 2010 | 4.627 | 4.627 | 4.451 | 4.469 | 446,555 | -0.12(-2.57%) |
Jul 20, 2010 | 4.512 | 4.596 | 4.479 | 4.587 | 643,022 | +0.05(+0.99%) |
Jul 19, 2010 | 4.557 | 4.587 | 4.488 | 4.542 | 378,506 | -0.01(-0.20%) |
Jul 16, 2010 | 4.551 | 4.626 | 4.524 | 4.551 | 542,917 | -0.08(-1.69%) |
Jul 15, 2010 | 4.584 | 4.638 | 4.515 | 4.629 | 473,491 | +0.03(+0.65%) |
Jul 14, 2010 | 4.518 | 4.620 | 4.509 | 4.599 | 496,870 | +0.05(+1.13%) |
Jul 13, 2010 | 4.494 | 4.557 | 4.470 | 4.548 | 488,003 | +0.05(+1.14%) |
Jul 12, 2010 | 4.497 | 4.509 | 4.428 | 4.497 | 789,002 | -0.01(-0.20%) |
Jul 09, 2010 | 4.506 | 4.584 | 4.455 | 4.506 | 858,950 | -0.08(-1.77%) |
Jul 08, 2010 | 4.557 | 4.620 | 4.554 | 4.587 | 346,332 | +0.04(+0.86%) |
Jul 07, 2010 | 4.509 | 4.548 | 4.455 | 4.548 | 524,784 | +0.04(+0.87%) |
Jul 06, 2010 | 4.677 | 4.677 | 4.470 | 4.509 | 614,663 | -0.14(-3.04%) |
Jul 02, 2010 | 4.650 | 4.650 | 4.497 | 4.650 | 220,310 | +0.10(+2.25%) |
Jul 01, 2010 | 4.566 | 4.584 | 4.485 | 4.548 | 336,169 | -0.04(-0.85%) |
Jun 30, 2010 | 4.590 | 4.614 | 4.581 | 4.587 | 309,893 | -0.02(-0.39%) |
Jun 29, 2010 | 4.596 | 4.635 | 4.545 | 4.605 | 437,723 | -0.02(-0.52%) |
Jun 25, 2010 | 4.629 | 4.665 | 4.560 | 4.629 | 263,762 | +0.05(+0.98%) |
Jun 24, 2010 | 4.584 | 4.617 | 4.545 | 4.584 | 253,958 | -0.01(-0.13%) |
Jun 23, 2010 | 4.542 | 4.602 | 4.509 | 4.590 | 395,752 | +0.07(+1.46%) |
Jun 22, 2010 | 4.629 | 4.644 | 4.485 | 4.524 | 493,428 | -0.08(-1.76%) |
Jun 21, 2010 | 4.569 | 4.635 | 4.566 | 4.605 | 253,639 | +0.08(+1.86%) |
Jun 18, 2010 | 4.521 | 4.560 | 4.485 | 4.521 | 259,606 | +0.03(+0.74%) |
Jun 17, 2010 | 4.500 | 4.539 | 4.461 | 4.488 | 257,540 | -0.00(-0.07%) |
Jun 16, 2010 | 4.395 | 4.506 | 4.395 | 4.491 | 490,219 | +0.06(+1.43%) |
Jun 15, 2010 | 4.289 | 4.431 | 4.289 | 4.428 | 579,892 | +0.14(+3.16%) |
Jun 14, 2010 | 4.274 | 4.337 | 4.274 | 4.292 | 477,215 | +0.02(+0.56%) |
Jun 11, 2010 | 4.193 | 4.274 | 4.193 | 4.268 | 396,596 | +0.01(+0.28%) |
Jun 10, 2010 | 4.169 | 4.256 | 4.165 | 4.256 | 584,028 | +0.13(+3.14%) |
Jun 09, 2010 | 4.148 | 4.202 | 4.118 | 4.127 | 602,241 | -0.00(-0.07%) |
Jun 08, 2010 | 4.072 | 4.130 | 4.063 | 4.130 | 359,734 | +0.02(+0.37%) |
Jun 07, 2010 | 4.127 | 4.169 | 4.072 | 4.115 | 366,957 | -0.03(-0.80%) |
Jun 04, 2010 | 4.148 | 4.205 | 4.124 | 4.148 | 555,908 | -0.08(-1.78%) |
Jun 03, 2010 | 4.214 | 4.274 | 4.184 | 4.223 | 601,935 | +0.04(+0.94%) |
Jun 02, 2010 | 4.172 | 4.196 | 4.115 | 4.184 | 447,656 | +0.05(+1.09%) |
Jun 01, 2010 | 4.130 | 4.238 | 4.130 | 4.139 | 328,993 | -0.07(-1.65%) |
May 28, 2010 | 4.208 | 4.331 | 4.202 | 4.208 | 902,499 | -0.08(-1.96%) |
May 27, 2010 | 4.187 | 4.310 | 4.187 | 4.292 | 288,344 | +0.15(+3.63%) |
May 26, 2010 | 4.199 | 4.225 | 4.127 | 4.142 | 349,289 | -0.02(-0.58%) |
May 25, 2010 | 4.012 | 4.193 | 4.003 | 4.166 | 353,289 | +0.03(+0.65%) |
May 24, 2010 | 4.088 | 4.199 | 4.088 | 4.139 | 219,413 | +0.02(+0.36%) |
May 21, 2010 | 4.030 | 4.226 | 3.982 | 4.124 | 454,138 | +0.01(+0.29%) |
May 20, 2010 | 4.139 | 4.194 | 4.112 | 4.112 | 371,718 | -0.20(-4.67%) |
May 19, 2010 | 4.379 | 4.482 | 4.229 | 4.313 | 287,862 | -0.06(-1.44%) |
May 18, 2010 | 4.455 | 4.479 | 4.376 | 4.376 | 172,402 | -0.06(-1.36%) |
May 17, 2010 | 4.473 | 4.473 | 4.364 | 4.437 | 268,689 | -0.03(-0.74%) |
May 14, 2010 | 4.470 | 4.581 | 4.440 | 4.470 | 316,006 | -0.08(-1.72%) |
May 13, 2010 | 4.590 | 4.605 | 4.548 | 4.548 | 264,845 | -0.02(-0.33%) |
May 12, 2010 | 4.545 | 4.590 | 4.500 | 4.563 | 268,264 | +0.05(+1.13%) |
May 11, 2010 | 4.530 | 4.575 | 4.509 | 4.512 | 296,251 | -0.00(-0.07%) |
May 10, 2010 | 4.527 | 4.527 | 4.477 | 4.515 | 411,144 | +0.22(+5.04%) |
May 07, 2010 | 4.337 | 4.497 | 4.235 | 4.298 | 1,220,167 | +0.01(+0.28%) |
May 06, 2010 | 4.668 | 4.689 | 3.928 | 4.286 | 3,322 | -0.42(-8.95%) |
May 05, 2010 | 4.697 | 4.768 | 4.677 | 4.708 | 249,985 | -0.04(-0.82%) |
May 04, 2010 | 4.804 | 4.813 | 4.723 | 4.747 | 262,985 | -0.09(-1.83%) |
May 03, 2010 | 4.852 | 4.864 | 4.816 | 4.835 | 260,576 | +0.03(+0.53%) |
Apr 30, 2010 | 4.894 | 4.894 | 4.786 | 4.810 | 353,359 | -0.09(-1.78%) |
Apr 29, 2010 | 4.840 | 4.900 | 4.840 | 4.897 | 299,800 | +0.05(+1.12%) |
Apr 28, 2010 | 4.810 | 4.843 | 4.780 | 4.843 | 261,932 | +0.04(+0.88%) |
Apr 27, 2010 | 4.870 | 4.882 | 4.801 | 4.801 | 298,431 | -0.08(-1.60%) |
Apr 26, 2010 | 4.867 | 4.900 | 4.867 | 4.879 | 235,071 | +0.00(+0.06%) |
Apr 23, 2010 | 4.867 | 4.906 | 4.858 | 4.876 | 264,015 | -0.02(-0.43%) |
Apr 22, 2010 | 4.903 | 4.903 | 4.861 | 4.897 | 326,205 | -0.03(-0.67%) |
Apr 21, 2010 | 4.987 | 4.987 | 4.921 | 4.930 | 411,905 | -0.03(-0.55%) |
Apr 20, 2010 | 4.899 | 4.972 | 4.881 | 4.957 | 706,921 | +0.07(+1.38%) |
Apr 19, 2010 | 4.872 | 4.905 | 4.869 | 4.890 | 374,580 | +0.01(+0.18%) |
Apr 16, 2010 | 4.893 | 4.913 | 4.834 | 4.881 | 593,879 | +0.01(+0.18%) |
Apr 15, 2010 | 4.908 | 4.910 | 4.840 | 4.873 | 470,362 | -0.02(-0.42%) |
Apr 14, 2010 | 4.896 | 4.908 | 4.878 | 4.893 | 330,927 | -0.01(-0.12%) |
Apr 13, 2010 | 4.864 | 4.908 | 4.858 | 4.899 | 326,534 | +0.03(+0.66%) |
Apr 12, 2010 | 4.858 | 4.890 | 4.852 | 4.867 | 263,498 | +0.01(+0.18%) |
Apr 09, 2010 | 4.837 | 4.878 | 4.837 | 4.858 | 321,377 | +0.01(+0.31%) |
Apr 08, 2010 | 4.743 | 4.864 | 4.723 | 4.843 | 600,982 | +0.06(+1.35%) |
Apr 07, 2010 | 4.758 | 4.817 | 4.738 | 4.779 | 417,862 | -0.01(-0.12%) |
Apr 06, 2010 | 4.811 | 4.849 | 4.749 | 4.785 | 488,424 | -0.04(-0.91%) |
Apr 05, 2010 | 4.820 | 4.843 | 4.758 | 4.828 | 500,421 | +0.05(+0.98%) |
Apr 01, 2010 | 4.749 | 4.782 | 4.782 | 4.782 | 424,931 | +0.03(+0.68%) |
Mar 31, 2010 | 4.752 | 4.796 | 4.729 | 4.749 | 533,825 | -0.02(-0.49%) |
Mar 30, 2010 | 4.811 | 4.881 | 4.758 | 4.773 | 607,917 | -0.05(-1.03%) |
Mar 29, 2010 | 5.066 | 5.066 | 4.776 | 4.823 | 1,428,082 | -0.21(-4.19%) |
Mar 26, 2010 | 5.010 | 5.034 | 4.987 | 5.034 | 391,769 | +0.03(+0.53%) |
Mar 25, 2010 | 5.083 | 5.083 | 4.995 | 5.007 | 362,314 | -0.05(-0.98%) |
Mar 24, 2010 | 4.966 | 5.060 | 4.966 | 5.057 | 547,986 | +0.05(+0.94%) |
Mar 23, 2010 | 4.937 | 5.075 | 4.934 | 5.010 | 633,628 | +0.06(+1.24%) |
Mar 22, 2010 | 4.858 | 4.972 | 4.858 | 4.949 | 284,208 | +0.05(+0.96%) |
Mar 19, 2010 | 4.943 | 4.954 | 4.864 | 4.902 | 371,287 | -0.06(-1.18%) |
Mar 18, 2010 | 4.940 | 4.981 | 4.922 | 4.960 | 567,782 | +0.00(+0.06%) |
Mar 17, 2010 | 4.969 | 5.083 | 4.937 | 4.957 | 676,712 | -0.02(-0.47%) |
Mar 16, 2010 | 4.875 | 4.987 | 4.875 | 4.981 | 555,355 | +0.08(+1.67%) |
Mar 15, 2010 | 4.840 | 4.902 | 4.828 | 4.899 | 348,702 | -0.02(-0.42%) |
Mar 12, 2010 | 4.890 | 4.922 | 4.846 | 4.919 | 164,105 | +0.01(+0.30%) |
Mar 11, 2010 | 4.905 | 4.919 | 4.834 | 4.905 | 504,306 | -0.01(-0.12%) |
Mar 10, 2010 | 4.905 | 4.919 | 4.884 | 4.910 | 290,052 | +0.02(+0.48%) |
Mar 09, 2010 | 4.823 | 4.915 | 4.823 | 4.887 | 345,750 | +0.08(+1.65%) |
Mar 08, 2010 | 4.811 | 4.881 | 4.796 | 4.808 | 297,062 | -0.01(-0.12%) |
Mar 05, 2010 | 4.787 | 4.849 | 4.758 | 4.814 | 345,859 | +0.06(+1.17%) |
Mar 04, 2010 | 4.755 | 4.758 | 4.697 | 4.758 | 308,131 | +0.01(+0.19%) |
Mar 03, 2010 | 4.770 | 4.785 | 4.732 | 4.749 | 219,155 | +0.01(+0.19%) |
Mar 02, 2010 | 4.811 | 4.823 | 4.714 | 4.741 | 239,958 | -0.03(-0.61%) |