Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.532 | 4.555 | 4.511 | 4.555 | 230,595 | +0.03(+0.58%) |
Mar 30, 2011 | 4.529 | 4.545 | 4.515 | 4.529 | 309,895 | +0.01(+0.22%) |
Mar 29, 2011 | 4.502 | 4.525 | 4.489 | 4.519 | 265,128 | +0.01(+0.22%) |
Mar 28, 2011 | 4.515 | 4.522 | 4.496 | 4.509 | 224,336 | +0.01(+0.22%) |
Mar 25, 2011 | 4.499 | 4.509 | 4.473 | 4.499 | 186,592 | +0.01(+0.29%) |
Mar 24, 2011 | 4.459 | 4.496 | 4.446 | 4.486 | 234,056 | +0.04(+0.81%) |
Mar 23, 2011 | 4.473 | 4.473 | 4.420 | 4.450 | 386,881 | -0.02(-0.37%) |
Mar 22, 2011 | 4.469 | 4.479 | 4.453 | 4.466 | 399,005 | -0.02(-0.44%) |
Mar 21, 2011 | 4.464 | 4.486 | 4.464 | 4.486 | 426,434 | +0.09(+2.02%) |
Mar 18, 2011 | 4.413 | 4.443 | 4.380 | 4.397 | 458,718 | +0.02(+0.38%) |
Mar 17, 2011 | 4.357 | 4.399 | 4.354 | 4.380 | 433,401 | +0.04(+0.91%) |
Mar 16, 2011 | 4.433 | 4.436 | 4.311 | 4.341 | 658,303 | -0.10(-2.15%) |
Mar 15, 2011 | 4.403 | 4.440 | 4.400 | 4.436 | 334,737 | -0.04(-0.81%) |
Mar 14, 2011 | 4.486 | 4.499 | 4.453 | 4.473 | 157,777 | -0.01(-0.29%) |
Mar 11, 2011 | 4.463 | 4.503 | 4.461 | 4.486 | 289,935 | +0.01(+0.15%) |
Mar 10, 2011 | 4.509 | 4.515 | 4.473 | 4.479 | 336,172 | -0.04(-0.80%) |
Mar 09, 2011 | 4.532 | 4.542 | 4.505 | 4.515 | 407,735 | -0.03(-0.58%) |
Mar 08, 2011 | 4.502 | 4.545 | 4.502 | 4.542 | 199,180 | +0.04(+0.80%) |
Mar 07, 2011 | 4.522 | 4.537 | 4.502 | 4.505 | 180,700 | -0.03(-0.58%) |
Mar 04, 2011 | 4.548 | 4.553 | 4.509 | 4.532 | 198,645 | -0.02(-0.43%) |
Mar 03, 2011 | 4.532 | 4.591 | 4.532 | 4.552 | 417,139 | +0.03(+0.66%) |
Mar 02, 2011 | 4.489 | 4.522 | 4.483 | 4.522 | 273,448 | +0.01(+0.29%) |
Mar 01, 2011 | 4.545 | 4.565 | 4.502 | 4.509 | 267,638 | -0.02(-0.51%) |
Feb 28, 2011 | 4.522 | 4.578 | 4.522 | 4.532 | 619,240 | +0.01(+0.29%) |
Feb 25, 2011 | 4.496 | 4.535 | 4.496 | 4.519 | 245,788 | +0.02(+0.51%) |
Feb 24, 2011 | 4.499 | 4.515 | 4.476 | 4.496 | 243,536 | -0.02(-0.36%) |
Feb 23, 2011 | 4.545 | 4.565 | 4.473 | 4.512 | 343,738 | -0.04(-0.94%) |
Feb 22, 2011 | 4.621 | 4.621 | 4.545 | 4.555 | 528,175 | -0.08(-1.77%) |
Feb 18, 2011 | 4.647 | 4.650 | 4.621 | 4.637 | 359,823 | -0.02(-0.35%) |
Feb 17, 2011 | 4.657 | 4.660 | 4.640 | 4.654 | 233,679 | -0.00(-0.07%) |
Feb 16, 2011 | 4.647 | 4.660 | 4.637 | 4.657 | 268,671 | +0.02(+0.43%) |
Feb 15, 2011 | 4.660 | 4.660 | 4.631 | 4.637 | 130,470 | -0.02(-0.49%) |
Feb 14, 2011 | 4.657 | 4.663 | 4.644 | 4.660 | 163,690 | +0.00(+0.07%) |
Feb 11, 2011 | 4.637 | 4.673 | 4.631 | 4.657 | 338,344 | +0.02(+0.43%) |
Feb 10, 2011 | 4.644 | 4.650 | 4.621 | 4.637 | 291,712 | -0.01(-0.28%) |
Feb 09, 2011 | 4.657 | 4.667 | 4.640 | 4.650 | 232,564 | -0.03(-0.70%) |
Feb 08, 2011 | 4.667 | 4.683 | 4.660 | 4.683 | 195,024 | +0.01(+0.21%) |
Feb 07, 2011 | 4.647 | 4.690 | 4.647 | 4.673 | 150,722 | +0.02(+0.42%) |
Feb 04, 2011 | 4.650 | 4.657 | 4.637 | 4.654 | 211,747 | -0.01(-0.14%) |
Feb 03, 2011 | 4.660 | 4.662 | 4.640 | 4.660 | 178,120 | +0.00(+0.00%) |
Feb 02, 2011 | 4.660 | 4.670 | 4.647 | 4.660 | 179,090 | -0.01(-0.21%) |
Feb 01, 2011 | 4.673 | 4.683 | 4.659 | 4.670 | 530,354 | +0.03(+0.57%) |
Jan 31, 2011 | 4.631 | 4.646 | 4.614 | 4.644 | 234,871 | +0.05(+1.15%) |
Jan 28, 2011 | 4.624 | 4.680 | 4.571 | 4.591 | 592,789 | -0.04(-0.92%) |
Jan 27, 2011 | 4.640 | 4.657 | 4.634 | 4.634 | 232,768 | -0.01(-0.28%) |
Jan 26, 2011 | 4.660 | 4.679 | 4.647 | 4.647 | 244,618 | +0.00(+0.00%) |
Jan 25, 2011 | 4.654 | 4.657 | 4.624 | 4.647 | 254,569 | -0.01(-0.14%) |
Jan 24, 2011 | 4.627 | 4.673 | 4.627 | 4.654 | 290,260 | +0.00(+0.00%) |
Jan 21, 2011 | 4.644 | 4.673 | 4.644 | 4.654 | 195,589 | +0.02(+0.50%) |
Jan 20, 2011 | 4.673 | 4.680 | 4.624 | 4.631 | 317,928 | -0.03(-0.68%) |
Jan 19, 2011 | 4.704 | 4.704 | 4.659 | 4.662 | 329,278 | -0.05(-0.98%) |
Jan 18, 2011 | 4.723 | 4.723 | 4.698 | 4.708 | 350,204 | -0.01(-0.25%) |
Jan 14, 2011 | 4.714 | 4.730 | 4.694 | 4.720 | 325,228 | +0.02(+0.48%) |
Jan 13, 2011 | 4.733 | 4.733 | 4.694 | 4.698 | 212,743 | -0.03(-0.54%) |
Jan 12, 2011 | 4.688 | 4.730 | 4.688 | 4.723 | 604,104 | +0.04(+0.89%) |
Jan 11, 2011 | 4.698 | 4.710 | 4.681 | 4.681 | 235,727 | -0.02(-0.41%) |
Jan 10, 2011 | 4.672 | 4.714 | 4.665 | 4.701 | 322,167 | +0.00(+0.00%) |
Jan 07, 2011 | 4.698 | 4.730 | 4.656 | 4.701 | 332,044 | +0.01(+0.27%) |
Jan 06, 2011 | 4.768 | 4.768 | 4.662 | 4.688 | 383,478 | -0.08(-1.69%) |
Jan 05, 2011 | 4.688 | 4.768 | 4.678 | 4.768 | 450,357 | +0.06(+1.30%) |
Jan 04, 2011 | 4.675 | 4.707 | 4.665 | 4.707 | 253,638 | +0.01(+0.21%) |
Jan 03, 2011 | 4.649 | 4.698 | 4.649 | 4.698 | 260,740 | +0.06(+1.32%) |
Dec 31, 2010 | 4.601 | 4.672 | 4.585 | 4.636 | 301,654 | +0.05(+1.05%) |
Dec 30, 2010 | 4.585 | 4.595 | 4.569 | 4.588 | 245,887 | +0.00(+0.07%) |
Dec 29, 2010 | 4.582 | 4.588 | 4.556 | 4.585 | 266,204 | +0.02(+0.42%) |
Dec 28, 2010 | 4.569 | 4.601 | 4.553 | 4.566 | 257,734 | +0.01(+0.24%) |
Dec 27, 2010 | 4.521 | 4.562 | 4.521 | 4.555 | 201,706 | +0.01(+0.18%) |
Dec 23, 2010 | 4.543 | 4.566 | 4.537 | 4.546 | 298,136 | +0.01(+0.14%) |
Dec 22, 2010 | 4.492 | 4.543 | 4.488 | 4.540 | 581,232 | +0.02(+0.43%) |
Dec 21, 2010 | 4.527 | 4.569 | 4.495 | 4.521 | 709,428 | -0.00(-0.07%) |
Dec 20, 2010 | 4.533 | 4.562 | 4.511 | 4.524 | 291,410 | -0.01(-0.14%) |
Dec 17, 2010 | 4.533 | 4.572 | 4.530 | 4.530 | 418,002 | -0.01(-0.14%) |
Dec 16, 2010 | 4.453 | 4.604 | 4.453 | 4.537 | 826,908 | +0.05(+1.00%) |
Dec 15, 2010 | 4.698 | 4.743 | 4.459 | 4.492 | 1,673,651 | -0.30(-6.31%) |
Dec 14, 2010 | 4.794 | 4.826 | 4.778 | 4.794 | 204,988 | +0.01(+0.13%) |
Dec 13, 2010 | 4.865 | 4.865 | 4.778 | 4.788 | 235,292 | -0.05(-1.00%) |
Dec 10, 2010 | 4.871 | 4.871 | 4.781 | 4.836 | 305,794 | -0.02(-0.33%) |
Dec 09, 2010 | 4.801 | 4.852 | 4.775 | 4.852 | 229,393 | +0.03(+0.67%) |
Dec 08, 2010 | 4.804 | 4.820 | 4.788 | 4.820 | 166,011 | -0.01(-0.13%) |
Dec 07, 2010 | 4.810 | 4.858 | 4.793 | 4.826 | 241,877 | +0.03(+0.66%) |
Dec 06, 2010 | 4.810 | 4.820 | 4.778 | 4.794 | 170,819 | -0.03(-0.53%) |
Dec 03, 2010 | 4.778 | 4.820 | 4.773 | 4.820 | 142,269 | +0.01(+0.27%) |
Dec 02, 2010 | 4.797 | 4.817 | 4.781 | 4.807 | 193,971 | +0.03(+0.54%) |
Dec 01, 2010 | 4.762 | 4.792 | 4.762 | 4.781 | 268,830 | +0.03(+0.68%) |
Nov 30, 2010 | 4.720 | 4.762 | 4.720 | 4.749 | 188,606 | +0.00(+0.00%) |
Nov 29, 2010 | 4.743 | 4.752 | 4.681 | 4.749 | 265,085 | -0.01(-0.27%) |
Nov 26, 2010 | 4.730 | 4.797 | 4.720 | 4.762 | 105,057 | -0.01(-0.20%) |
Nov 24, 2010 | 4.746 | 4.772 | 4.772 | 4.772 | 168,600 | +0.03(+0.61%) |
Nov 23, 2010 | 4.752 | 4.775 | 4.730 | 4.743 | 115,170 | -0.03(-0.54%) |
Nov 22, 2010 | 4.775 | 4.788 | 4.755 | 4.768 | 150,586 | -0.01(-0.27%) |
Nov 19, 2010 | 4.813 | 4.813 | 4.765 | 4.781 | 156,112 | -0.03(-0.53%) |
Nov 18, 2010 | 4.804 | 4.839 | 4.781 | 4.807 | 181,318 | +0.06(+1.29%) |
Nov 17, 2010 | 4.636 | 4.759 | 4.636 | 4.746 | 207,108 | +0.07(+1.44%) |
Nov 16, 2010 | 4.739 | 4.743 | 4.627 | 4.678 | 287,214 | -0.10(-2.02%) |
Nov 15, 2010 | 4.775 | 4.813 | 4.746 | 4.775 | 177,504 | +0.04(+0.82%) |
Nov 12, 2010 | 4.784 | 4.858 | 4.694 | 4.736 | 508,020 | -0.06(-1.34%) |
Nov 11, 2010 | 4.839 | 4.839 | 4.794 | 4.801 | 327,059 | -0.05(-1.00%) |
Nov 10, 2010 | 4.891 | 4.929 | 4.842 | 4.849 | 558,251 | -0.05(-1.12%) |
Nov 09, 2010 | 4.968 | 4.968 | 4.869 | 4.903 | 422,061 | -0.06(-1.23%) |
Nov 08, 2010 | 4.958 | 4.969 | 4.923 | 4.965 | 273,548 | -0.01(-0.13%) |
Nov 05, 2010 | 4.929 | 4.971 | 4.923 | 4.971 | 277,940 | +0.03(+0.59%) |
Nov 04, 2010 | 4.965 | 4.968 | 4.918 | 4.942 | 469,362 | +0.00(+0.00%) |
Nov 03, 2010 | 4.923 | 4.942 | 4.904 | 4.942 | 221,657 | +0.02(+0.33%) |
Nov 02, 2010 | 4.949 | 4.955 | 4.907 | 4.926 | 306,219 | -0.00(-0.07%) |
Nov 01, 2010 | 4.949 | 4.971 | 4.913 | 4.929 | 555,205 | +0.01(+0.26%) |
Oct 29, 2010 | 4.955 | 4.965 | 4.900 | 4.916 | 436,197 | -0.02(-0.46%) |
Oct 28, 2010 | 4.907 | 4.939 | 4.878 | 4.939 | 316,463 | +0.04(+0.79%) |
Oct 27, 2010 | 4.897 | 4.903 | 4.865 | 4.900 | 191,425 | -0.02(-0.46%) |
Oct 25, 2010 | 4.900 | 4.923 | 4.839 | 4.923 | 392,050 | +0.02(+0.46%) |
Oct 22, 2010 | 4.881 | 4.915 | 4.855 | 4.900 | 398,919 | +0.01(+0.26%) |
Oct 21, 2010 | 4.926 | 4.936 | 4.846 | 4.887 | 372,579 | -0.00(-0.07%) |
Oct 20, 2010 | 4.923 | 4.965 | 4.881 | 4.891 | 732,350 | -0.03(-0.52%) |
Oct 19, 2010 | 4.891 | 4.935 | 4.816 | 4.916 | 1,219,870 | +0.01(+0.13%) |
Oct 18, 2010 | 4.923 | 4.929 | 4.898 | 4.910 | 357,523 | +0.00(+0.00%) |
Oct 15, 2010 | 4.888 | 4.929 | 4.857 | 4.910 | 517,900 | +0.03(+0.58%) |
Oct 14, 2010 | 4.929 | 4.976 | 4.869 | 4.882 | 628,617 | -0.04(-0.83%) |
Oct 13, 2010 | 4.913 | 4.938 | 4.907 | 4.923 | 427,318 | +0.00(+0.00%) |
Oct 12, 2010 | 4.894 | 4.923 | 4.866 | 4.923 | 512,019 | +0.00(+0.06%) |
Oct 11, 2010 | 4.876 | 4.919 | 4.857 | 4.919 | 698,050 | +0.01(+0.25%) |
Oct 08, 2010 | 4.907 | 4.907 | 4.838 | 4.907 | 594,196 | +0.02(+0.32%) |
Oct 07, 2010 | 4.851 | 4.891 | 4.816 | 4.891 | 377,293 | +0.04(+0.77%) |
Oct 06, 2010 | 4.804 | 4.857 | 4.785 | 4.854 | 263,197 | +0.03(+0.58%) |
Oct 05, 2010 | 4.801 | 4.826 | 4.782 | 4.826 | 193,764 | +0.05(+0.99%) |
Oct 04, 2010 | 4.773 | 4.788 | 4.751 | 4.778 | 169,905 | -0.01(-0.21%) |
Oct 01, 2010 | 4.788 | 4.813 | 4.773 | 4.788 | 199,609 | -0.01(-0.26%) |
Sep 30, 2010 | 4.851 | 4.866 | 4.785 | 4.801 | 340,988 | -0.03(-0.58%) |
Sep 29, 2010 | 4.866 | 4.873 | 4.802 | 4.829 | 290,943 | -0.04(-0.83%) |
Sep 28, 2010 | 4.866 | 4.876 | 4.819 | 4.869 | 297,141 | +0.03(+0.52%) |
Sep 27, 2010 | 4.873 | 4.876 | 4.819 | 4.844 | 211,246 | -0.02(-0.32%) |
Sep 24, 2010 | 4.804 | 4.860 | 4.804 | 4.860 | 376,426 | +0.06(+1.24%) |
Sep 23, 2010 | 4.773 | 4.801 | 4.741 | 4.801 | 276,558 | +0.01(+0.13%) |
Sep 22, 2010 | 4.794 | 4.794 | 4.755 | 4.794 | 375,853 | +0.01(+0.13%) |
Sep 21, 2010 | 4.754 | 4.788 | 4.726 | 4.788 | 986,316 | +0.02(+0.33%) |
Sep 20, 2010 | 4.713 | 4.773 | 4.713 | 4.773 | 443,155 | +0.08(+1.80%) |
Sep 17, 2010 | 4.688 | 4.748 | 4.688 | 4.688 | 2,764,683 | -0.03(-0.67%) |
Sep 15, 2010 | 4.707 | 4.732 | 4.688 | 4.720 | 284,685 | +0.03(+0.59%) |
Sep 14, 2010 | 4.719 | 4.723 | 4.688 | 4.692 | 338,617 | -0.03(-0.64%) |
Sep 13, 2010 | 4.679 | 4.735 | 4.679 | 4.723 | 290,096 | +0.03(+0.73%) |
Sep 10, 2010 | 4.701 | 4.707 | 4.669 | 4.688 | 263,498 | +0.01(+0.27%) |
Sep 09, 2010 | 4.676 | 4.701 | 4.648 | 4.676 | 206,984 | +0.00(+0.07%) |
Sep 08, 2010 | 4.619 | 4.673 | 4.613 | 4.673 | 194,631 | +0.08(+1.70%) |
Sep 07, 2010 | 4.635 | 4.635 | 4.573 | 4.594 | 172,586 | -0.07(-1.41%) |
Sep 03, 2010 | 4.644 | 4.660 | 4.579 | 4.660 | 409,784 | +0.08(+1.64%) |
Sep 02, 2010 | 4.563 | 4.648 | 4.557 | 4.585 | 345,569 | +0.02(+0.34%) |
Sep 01, 2010 | 4.532 | 4.626 | 4.532 | 4.569 | 281,198 | +0.07(+1.46%) |
Aug 31, 2010 | 4.504 | 4.529 | 4.476 | 4.504 | 639 | +0.01(+0.28%) |
Aug 30, 2010 | 4.526 | 4.532 | 4.488 | 4.491 | 194,765 | -0.01(-0.28%) |
Aug 27, 2010 | 4.504 | 4.513 | 4.444 | 4.504 | 215,108 | +0.02(+0.42%) |
Aug 26, 2010 | 4.488 | 4.516 | 4.438 | 4.485 | 215,879 | +0.01(+0.21%) |
Aug 25, 2010 | 4.394 | 4.479 | 4.366 | 4.476 | 346,014 | +0.10(+2.26%) |
Aug 24, 2010 | 4.397 | 4.423 | 4.360 | 4.377 | 281,102 | -0.03(-0.62%) |
Aug 23, 2010 | 4.491 | 4.507 | 4.404 | 4.404 | 257,294 | -0.05(-1.19%) |
Aug 20, 2010 | 4.482 | 4.488 | 4.438 | 4.457 | 303,028 | -0.03(-0.63%) |
Aug 19, 2010 | 4.538 | 4.538 | 4.429 | 4.485 | 275,893 | +0.02(+0.35%) |
Aug 18, 2010 | 4.416 | 4.476 | 4.407 | 4.469 | 226,655 | +0.04(+0.99%) |
Aug 17, 2010 | 4.444 | 4.444 | 4.410 | 4.426 | 467,238 | +0.04(+0.85%) |
Aug 16, 2010 | 4.401 | 4.407 | 4.372 | 4.388 | 211,940 | -0.02(-0.57%) |
Aug 13, 2010 | 4.413 | 4.423 | 4.376 | 4.413 | 222,249 | +0.03(+0.64%) |
Aug 12, 2010 | 4.338 | 4.429 | 4.332 | 4.385 | 363,653 | +0.02(+0.57%) |
Aug 11, 2010 | 4.401 | 4.426 | 4.360 | 4.360 | 332,905 | -0.10(-2.24%) |
Aug 10, 2010 | 4.435 | 4.491 | 4.419 | 4.460 | 324,772 | -0.01(-0.28%) |
Aug 09, 2010 | 4.507 | 4.529 | 4.454 | 4.473 | 315,433 | -0.03(-0.63%) |
Aug 06, 2010 | 4.501 | 4.523 | 4.466 | 4.501 | 249,205 | +0.01(+0.21%) |
Aug 05, 2010 | 4.501 | 4.513 | 4.482 | 4.491 | 202,841 | -0.02(-0.48%) |
Aug 04, 2010 | 4.538 | 4.544 | 4.494 | 4.513 | 425,919 | -0.02(-0.41%) |
Aug 03, 2010 | 4.544 | 4.563 | 4.516 | 4.532 | 253,886 | -0.02(-0.34%) |
Aug 02, 2010 | 4.529 | 4.576 | 4.498 | 4.548 | 461,969 | +0.05(+1.11%) |
Jul 30, 2010 | 4.498 | 4.568 | 4.419 | 4.498 | 624,873 | -0.02(-0.35%) |
Jul 29, 2010 | 4.507 | 4.544 | 4.448 | 4.513 | 389,557 | +0.01(+0.28%) |
Jul 28, 2010 | 4.548 | 4.563 | 4.485 | 4.501 | 279,150 | -0.06(-1.30%) |
Jul 27, 2010 | 4.591 | 4.623 | 4.560 | 4.560 | 370,033 | -0.01(-0.21%) |
Jul 26, 2010 | 4.598 | 4.598 | 4.548 | 4.569 | 275,307 | +0.01(+0.24%) |
Jul 23, 2010 | 4.535 | 4.581 | 4.535 | 4.558 | 344,120 | -0.01(-0.24%) |
Jul 22, 2010 | 4.591 | 4.604 | 4.535 | 4.569 | 557,763 | +0.07(+1.46%) |
Jul 21, 2010 | 4.663 | 4.663 | 4.485 | 4.504 | 443,136 | -0.12(-2.57%) |
Jul 20, 2010 | 4.547 | 4.632 | 4.513 | 4.623 | 638,100 | +0.05(+0.99%) |
Jul 19, 2010 | 4.592 | 4.623 | 4.522 | 4.577 | 375,608 | -0.01(-0.20%) |
Jul 16, 2010 | 4.586 | 4.662 | 4.559 | 4.586 | 538,761 | -0.08(-1.69%) |
Jul 15, 2010 | 4.620 | 4.674 | 4.550 | 4.665 | 469,866 | +0.03(+0.65%) |
Jul 14, 2010 | 4.553 | 4.656 | 4.544 | 4.635 | 493,066 | +0.05(+1.13%) |
Jul 13, 2010 | 4.529 | 4.592 | 4.504 | 4.583 | 484,267 | +0.05(+1.14%) |
Jul 12, 2010 | 4.532 | 4.544 | 4.462 | 4.532 | 782,962 | -0.01(-0.20%) |
Jul 09, 2010 | 4.541 | 4.620 | 4.489 | 4.541 | 852,375 | -0.08(-1.77%) |
Jul 08, 2010 | 4.592 | 4.656 | 4.589 | 4.623 | 343,681 | +0.04(+0.86%) |
Jul 07, 2010 | 4.544 | 4.583 | 4.489 | 4.583 | 520,767 | +0.04(+0.87%) |
Jul 06, 2010 | 4.714 | 4.714 | 4.504 | 4.544 | 609,958 | -0.14(-3.04%) |
Jul 02, 2010 | 4.686 | 4.686 | 4.532 | 4.686 | 218,623 | +0.10(+2.25%) |
Jul 01, 2010 | 4.601 | 4.620 | 4.519 | 4.583 | 333,596 | -0.04(-0.85%) |
Jun 30, 2010 | 4.626 | 4.650 | 4.616 | 4.623 | 307,520 | -0.02(-0.39%) |
Jun 29, 2010 | 4.632 | 4.671 | 4.580 | 4.641 | 434,372 | -0.02(-0.52%) |
Jun 25, 2010 | 4.665 | 4.701 | 4.595 | 4.665 | 261,743 | +0.05(+0.98%) |
Jun 24, 2010 | 4.620 | 4.653 | 4.580 | 4.620 | 252,014 | -0.01(-0.13%) |
Jun 23, 2010 | 4.577 | 4.638 | 4.544 | 4.626 | 392,722 | +0.07(+1.46%) |
Jun 22, 2010 | 4.665 | 4.680 | 4.519 | 4.559 | 489,651 | -0.08(-1.76%) |
Jun 21, 2010 | 4.604 | 4.671 | 4.601 | 4.641 | 251,697 | +0.08(+1.86%) |
Jun 18, 2010 | 4.556 | 4.595 | 4.519 | 4.556 | 257,619 | +0.03(+0.74%) |
Jun 17, 2010 | 4.535 | 4.574 | 4.495 | 4.522 | 255,568 | -0.00(-0.07%) |
Jun 16, 2010 | 4.428 | 4.541 | 4.428 | 4.525 | 486,466 | +0.06(+1.43%) |
Jun 15, 2010 | 4.322 | 4.465 | 4.322 | 4.462 | 575,452 | +0.14(+3.16%) |
Jun 14, 2010 | 4.307 | 4.371 | 4.307 | 4.325 | 473,562 | +0.02(+0.56%) |
Jun 11, 2010 | 4.225 | 4.307 | 4.225 | 4.301 | 393,559 | +0.01(+0.28%) |
Jun 10, 2010 | 4.201 | 4.289 | 4.197 | 4.289 | 579,557 | +0.13(+3.14%) |
Jun 09, 2010 | 4.180 | 4.234 | 4.149 | 4.158 | 597,630 | -0.00(-0.07%) |
Jun 08, 2010 | 4.104 | 4.162 | 4.095 | 4.162 | 356,980 | +0.02(+0.37%) |
Jun 07, 2010 | 4.158 | 4.201 | 4.104 | 4.146 | 364,148 | -0.03(-0.80%) |
Jun 04, 2010 | 4.180 | 4.237 | 4.155 | 4.180 | 551,652 | -0.08(-1.78%) |
Jun 03, 2010 | 4.246 | 4.307 | 4.216 | 4.256 | 597,327 | +0.04(+0.94%) |
Jun 02, 2010 | 4.204 | 4.228 | 4.146 | 4.216 | 444,229 | +0.05(+1.09%) |
Jun 01, 2010 | 4.162 | 4.271 | 4.162 | 4.171 | 326,474 | -0.07(-1.65%) |
May 28, 2010 | 4.240 | 4.365 | 4.234 | 4.240 | 895,590 | -0.08(-1.96%) |
May 27, 2010 | 4.219 | 4.343 | 4.219 | 4.325 | 286,137 | +0.15(+3.63%) |
May 26, 2010 | 4.231 | 4.258 | 4.158 | 4.174 | 346,615 | -0.02(-0.58%) |
May 25, 2010 | 4.043 | 4.225 | 4.034 | 4.198 | 350,584 | +0.03(+0.65%) |
May 24, 2010 | 4.119 | 4.231 | 4.119 | 4.171 | 217,733 | +0.02(+0.36%) |
May 21, 2010 | 4.061 | 4.259 | 4.013 | 4.155 | 450,662 | +0.01(+0.29%) |
May 20, 2010 | 4.171 | 4.227 | 4.143 | 4.143 | 368,872 | -0.20(-4.67%) |
May 19, 2010 | 4.413 | 4.516 | 4.262 | 4.347 | 285,659 | -0.06(-1.44%) |
May 18, 2010 | 4.489 | 4.513 | 4.410 | 4.410 | 171,082 | -0.06(-1.36%) |
May 17, 2010 | 4.507 | 4.507 | 4.398 | 4.471 | 266,632 | -0.03(-0.74%) |
May 14, 2010 | 4.504 | 4.616 | 4.474 | 4.504 | 313,587 | -0.08(-1.72%) |
May 13, 2010 | 4.626 | 4.641 | 4.583 | 4.583 | 262,818 | -0.02(-0.33%) |
May 12, 2010 | 4.580 | 4.626 | 4.535 | 4.598 | 266,210 | +0.05(+1.13%) |
May 11, 2010 | 4.565 | 4.610 | 4.544 | 4.547 | 293,983 | -0.00(-0.07%) |
May 10, 2010 | 4.562 | 4.562 | 4.512 | 4.550 | 407,997 | +0.22(+5.04%) |
May 07, 2010 | 4.371 | 4.532 | 4.268 | 4.331 | 1,210,826 | +0.01(+0.28%) |
May 06, 2010 | 4.704 | 4.726 | 3.958 | 4.319 | 3,296 | -0.42(-8.95%) |
May 05, 2010 | 4.733 | 4.805 | 4.714 | 4.744 | 248,071 | -0.04(-0.82%) |
May 04, 2010 | 4.841 | 4.850 | 4.759 | 4.783 | 260,972 | -0.09(-1.83%) |
May 03, 2010 | 4.889 | 4.902 | 4.853 | 4.872 | 258,581 | +0.03(+0.53%) |
Apr 30, 2010 | 4.932 | 4.932 | 4.823 | 4.847 | 350,654 | -0.09(-1.78%) |
Apr 29, 2010 | 4.877 | 4.938 | 4.877 | 4.935 | 297,504 | +0.05(+1.12%) |
Apr 28, 2010 | 4.847 | 4.880 | 4.817 | 4.880 | 259,926 | +0.04(+0.88%) |
Apr 27, 2010 | 4.908 | 4.920 | 4.838 | 4.838 | 296,146 | -0.08(-1.60%) |
Apr 26, 2010 | 4.905 | 4.938 | 4.905 | 4.917 | 233,271 | +0.00(+0.06%) |
Apr 23, 2010 | 4.905 | 4.944 | 4.896 | 4.914 | 261,994 | -0.02(-0.43%) |
Apr 22, 2010 | 4.941 | 4.941 | 4.899 | 4.935 | 323,708 | -0.03(-0.67%) |
Apr 21, 2010 | 5.026 | 5.026 | 4.959 | 4.968 | 408,751 | -0.03(-0.55%) |
Apr 20, 2010 | 4.937 | 5.010 | 4.919 | 4.996 | 701,509 | +0.07(+1.38%) |
Apr 19, 2010 | 4.910 | 4.942 | 4.907 | 4.928 | 371,713 | +0.01(+0.18%) |
Apr 16, 2010 | 4.931 | 4.951 | 4.872 | 4.919 | 589,333 | +0.01(+0.18%) |
Apr 15, 2010 | 4.945 | 4.948 | 4.878 | 4.910 | 466,761 | -0.02(-0.42%) |
Apr 14, 2010 | 4.934 | 4.946 | 4.916 | 4.931 | 328,393 | -0.01(-0.12%) |
Apr 13, 2010 | 4.901 | 4.945 | 4.895 | 4.937 | 324,034 | +0.03(+0.66%) |
Apr 12, 2010 | 4.895 | 4.928 | 4.889 | 4.904 | 261,480 | +0.01(+0.18%) |
Apr 09, 2010 | 4.875 | 4.916 | 4.875 | 4.895 | 318,917 | +0.01(+0.31%) |
Apr 08, 2010 | 4.780 | 4.901 | 4.759 | 4.880 | 596,381 | +0.06(+1.35%) |
Apr 07, 2010 | 4.795 | 4.854 | 4.774 | 4.816 | 414,663 | -0.01(-0.12%) |
Apr 06, 2010 | 4.848 | 4.886 | 4.786 | 4.821 | 484,685 | -0.04(-0.91%) |
Apr 05, 2010 | 4.857 | 4.880 | 4.795 | 4.866 | 496,590 | +0.05(+0.98%) |