Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.497 | 4.520 | 4.476 | 4.520 | 232,360 | +0.03(+0.58%) |
Mar 30, 2011 | 4.494 | 4.510 | 4.481 | 4.494 | 312,266 | +0.01(+0.22%) |
Mar 29, 2011 | 4.468 | 4.491 | 4.455 | 4.484 | 267,157 | +0.01(+0.22%) |
Mar 28, 2011 | 4.481 | 4.488 | 4.461 | 4.475 | 226,053 | +0.01(+0.22%) |
Mar 25, 2011 | 4.465 | 4.475 | 4.439 | 4.465 | 188,020 | +0.01(+0.29%) |
Mar 24, 2011 | 4.426 | 4.461 | 4.412 | 4.452 | 235,847 | +0.04(+0.81%) |
Mar 23, 2011 | 4.439 | 4.439 | 4.387 | 4.416 | 389,842 | -0.02(-0.37%) |
Mar 22, 2011 | 4.435 | 4.445 | 4.419 | 4.432 | 402,059 | -0.02(-0.44%) |
Mar 21, 2011 | 4.430 | 4.452 | 4.430 | 4.452 | 429,697 | +0.09(+2.02%) |
Mar 18, 2011 | 4.380 | 4.409 | 4.347 | 4.363 | 462,228 | +0.02(+0.38%) |
Mar 17, 2011 | 4.324 | 4.366 | 4.321 | 4.347 | 436,718 | +0.04(+0.91%) |
Mar 16, 2011 | 4.399 | 4.403 | 4.279 | 4.308 | 663,341 | -0.09(-2.15%) |
Mar 15, 2011 | 4.370 | 4.406 | 4.367 | 4.403 | 337,299 | -0.04(-0.81%) |
Mar 14, 2011 | 4.452 | 4.465 | 4.419 | 4.439 | 158,985 | -0.01(-0.29%) |
Mar 11, 2011 | 4.429 | 4.469 | 4.427 | 4.452 | 292,153 | +0.01(+0.15%) |
Mar 10, 2011 | 4.475 | 4.481 | 4.439 | 4.445 | 338,744 | -0.04(-0.80%) |
Mar 09, 2011 | 4.497 | 4.507 | 4.471 | 4.481 | 410,855 | -0.03(-0.58%) |
Mar 08, 2011 | 4.468 | 4.510 | 4.468 | 4.507 | 200,704 | +0.04(+0.80%) |
Mar 07, 2011 | 4.488 | 4.502 | 4.468 | 4.471 | 182,083 | -0.03(-0.58%) |
Mar 04, 2011 | 4.514 | 4.518 | 4.475 | 4.497 | 200,166 | -0.02(-0.43%) |
Mar 03, 2011 | 4.497 | 4.556 | 4.497 | 4.517 | 420,331 | +0.03(+0.66%) |
Mar 02, 2011 | 4.455 | 4.488 | 4.449 | 4.488 | 275,540 | +0.01(+0.29%) |
Mar 01, 2011 | 4.510 | 4.530 | 4.468 | 4.475 | 269,686 | -0.02(-0.51%) |
Feb 28, 2011 | 4.488 | 4.543 | 4.488 | 4.497 | 623,978 | +0.01(+0.29%) |
Feb 25, 2011 | 4.461 | 4.501 | 4.461 | 4.484 | 247,669 | +0.02(+0.51%) |
Feb 24, 2011 | 4.465 | 4.481 | 4.442 | 4.461 | 245,400 | -0.02(-0.36%) |
Feb 23, 2011 | 4.510 | 4.530 | 4.439 | 4.478 | 346,368 | -0.04(-0.94%) |
Feb 22, 2011 | 4.586 | 4.586 | 4.510 | 4.520 | 532,217 | -0.08(-1.77%) |
Feb 18, 2011 | 4.612 | 4.615 | 4.586 | 4.602 | 362,577 | -0.02(-0.35%) |
Feb 17, 2011 | 4.622 | 4.625 | 4.605 | 4.618 | 235,468 | -0.00(-0.07%) |
Feb 16, 2011 | 4.612 | 4.625 | 4.602 | 4.622 | 270,727 | +0.02(+0.43%) |
Feb 15, 2011 | 4.625 | 4.625 | 4.595 | 4.602 | 131,469 | -0.02(-0.49%) |
Feb 14, 2011 | 4.622 | 4.628 | 4.608 | 4.625 | 164,943 | +0.00(+0.07%) |
Feb 11, 2011 | 4.602 | 4.638 | 4.595 | 4.622 | 340,933 | +0.02(+0.43%) |
Feb 10, 2011 | 4.608 | 4.615 | 4.586 | 4.602 | 293,944 | -0.01(-0.28%) |
Feb 09, 2011 | 4.622 | 4.632 | 4.605 | 4.615 | 234,344 | -0.03(-0.70%) |
Feb 08, 2011 | 4.631 | 4.648 | 4.625 | 4.648 | 196,516 | +0.01(+0.21%) |
Feb 07, 2011 | 4.612 | 4.654 | 4.612 | 4.638 | 151,875 | +0.02(+0.42%) |
Feb 04, 2011 | 4.615 | 4.622 | 4.602 | 4.618 | 213,368 | -0.01(-0.14%) |
Feb 03, 2011 | 4.625 | 4.626 | 4.605 | 4.625 | 179,483 | +0.00(+0.00%) |
Feb 02, 2011 | 4.625 | 4.635 | 4.612 | 4.625 | 180,460 | -0.01(-0.21%) |
Feb 01, 2011 | 4.638 | 4.648 | 4.623 | 4.635 | 534,413 | +0.03(+0.57%) |
Jan 31, 2011 | 4.595 | 4.610 | 4.579 | 4.608 | 236,668 | +0.05(+1.15%) |
Jan 28, 2011 | 4.589 | 4.644 | 4.537 | 4.556 | 597,326 | -0.04(-0.92%) |
Jan 27, 2011 | 4.605 | 4.622 | 4.599 | 4.599 | 234,549 | -0.01(-0.28%) |
Jan 26, 2011 | 4.625 | 4.644 | 4.612 | 4.612 | 246,490 | +0.00(+0.00%) |
Jan 25, 2011 | 4.618 | 4.622 | 4.589 | 4.612 | 256,517 | -0.01(-0.14%) |
Jan 24, 2011 | 4.592 | 4.638 | 4.592 | 4.618 | 292,481 | +0.00(+0.00%) |
Jan 21, 2011 | 4.608 | 4.638 | 4.608 | 4.618 | 197,085 | +0.02(+0.50%) |
Jan 20, 2011 | 4.638 | 4.644 | 4.589 | 4.595 | 320,361 | -0.03(-0.68%) |
Jan 19, 2011 | 4.668 | 4.668 | 4.624 | 4.627 | 331,798 | -0.05(-0.98%) |
Jan 18, 2011 | 4.687 | 4.687 | 4.662 | 4.672 | 352,884 | -0.01(-0.25%) |
Jan 14, 2011 | 4.678 | 4.694 | 4.659 | 4.684 | 327,717 | +0.02(+0.48%) |
Jan 13, 2011 | 4.697 | 4.697 | 4.659 | 4.662 | 214,371 | -0.03(-0.55%) |
Jan 12, 2011 | 4.652 | 4.694 | 4.652 | 4.687 | 608,727 | +0.04(+0.89%) |
Jan 11, 2011 | 4.662 | 4.675 | 4.646 | 4.646 | 237,531 | -0.02(-0.41%) |
Jan 10, 2011 | 4.636 | 4.678 | 4.630 | 4.665 | 324,632 | +0.00(+0.00%) |
Jan 07, 2011 | 4.662 | 4.694 | 4.620 | 4.665 | 334,585 | +0.01(+0.27%) |
Jan 06, 2011 | 4.732 | 4.732 | 4.627 | 4.652 | 386,413 | -0.08(-1.69%) |
Jan 05, 2011 | 4.652 | 4.732 | 4.643 | 4.732 | 453,803 | +0.06(+1.30%) |
Jan 04, 2011 | 4.640 | 4.671 | 4.630 | 4.671 | 255,579 | +0.01(+0.21%) |
Jan 03, 2011 | 4.614 | 4.662 | 4.614 | 4.662 | 262,735 | +0.06(+1.32%) |
Dec 31, 2010 | 4.566 | 4.636 | 4.550 | 4.601 | 303,962 | +0.05(+1.05%) |
Dec 30, 2010 | 4.550 | 4.560 | 4.534 | 4.553 | 247,768 | +0.00(+0.07%) |
Dec 29, 2010 | 4.547 | 4.553 | 4.521 | 4.550 | 268,241 | +0.02(+0.42%) |
Dec 28, 2010 | 4.534 | 4.566 | 4.518 | 4.531 | 259,707 | +0.01(+0.24%) |
Dec 27, 2010 | 4.486 | 4.528 | 4.486 | 4.520 | 203,250 | +0.01(+0.18%) |
Dec 23, 2010 | 4.509 | 4.531 | 4.502 | 4.512 | 300,417 | +0.01(+0.14%) |
Dec 22, 2010 | 4.458 | 4.509 | 4.454 | 4.505 | 585,680 | +0.02(+0.43%) |
Dec 21, 2010 | 4.493 | 4.534 | 4.461 | 4.486 | 714,857 | -0.00(-0.07%) |
Dec 20, 2010 | 4.499 | 4.528 | 4.477 | 4.489 | 293,640 | -0.01(-0.14%) |
Dec 17, 2010 | 4.499 | 4.537 | 4.496 | 4.496 | 421,201 | -0.01(-0.14%) |
Dec 16, 2010 | 4.419 | 4.569 | 4.419 | 4.502 | 833,236 | +0.04(+1.00%) |
Dec 15, 2010 | 4.662 | 4.707 | 4.426 | 4.458 | 1,686,460 | -0.30(-6.31%) |
Dec 14, 2010 | 4.758 | 4.790 | 4.742 | 4.758 | 206,557 | +0.01(+0.13%) |
Dec 13, 2010 | 4.828 | 4.828 | 4.742 | 4.751 | 237,092 | -0.05(-1.00%) |
Dec 10, 2010 | 4.834 | 4.834 | 4.745 | 4.799 | 308,134 | -0.02(-0.33%) |
Dec 09, 2010 | 4.764 | 4.815 | 4.738 | 4.815 | 231,148 | +0.03(+0.67%) |
Dec 08, 2010 | 4.767 | 4.783 | 4.751 | 4.783 | 167,281 | -0.01(-0.13%) |
Dec 07, 2010 | 4.774 | 4.822 | 4.757 | 4.790 | 243,728 | +0.03(+0.66%) |
Dec 06, 2010 | 4.774 | 4.783 | 4.742 | 4.758 | 172,126 | -0.03(-0.53%) |
Dec 03, 2010 | 4.742 | 4.783 | 4.736 | 4.783 | 143,357 | +0.01(+0.27%) |
Dec 02, 2010 | 4.761 | 4.780 | 4.745 | 4.770 | 195,455 | +0.03(+0.54%) |
Dec 01, 2010 | 4.726 | 4.756 | 4.726 | 4.745 | 270,887 | +0.03(+0.68%) |
Nov 30, 2010 | 4.684 | 4.726 | 4.684 | 4.713 | 190,049 | +0.00(+0.00%) |
Nov 29, 2010 | 4.707 | 4.716 | 4.646 | 4.713 | 267,114 | -0.01(-0.27%) |
Nov 26, 2010 | 4.694 | 4.761 | 4.684 | 4.726 | 105,860 | -0.01(-0.20%) |
Nov 24, 2010 | 4.710 | 4.735 | 4.735 | 4.735 | 169,890 | +0.03(+0.61%) |
Nov 23, 2010 | 4.716 | 4.738 | 4.694 | 4.707 | 116,051 | -0.03(-0.54%) |
Nov 22, 2010 | 4.738 | 4.751 | 4.719 | 4.732 | 151,738 | -0.01(-0.27%) |
Nov 19, 2010 | 4.777 | 4.777 | 4.729 | 4.745 | 157,307 | -0.03(-0.53%) |
Nov 18, 2010 | 4.767 | 4.802 | 4.745 | 4.770 | 182,705 | +0.06(+1.29%) |
Nov 17, 2010 | 4.601 | 4.723 | 4.601 | 4.710 | 208,693 | +0.07(+1.44%) |
Nov 16, 2010 | 4.703 | 4.707 | 4.592 | 4.643 | 289,412 | -0.10(-2.02%) |
Nov 15, 2010 | 4.738 | 4.777 | 4.710 | 4.738 | 178,863 | +0.04(+0.82%) |
Nov 12, 2010 | 4.748 | 4.822 | 4.659 | 4.700 | 511,907 | -0.06(-1.34%) |
Nov 11, 2010 | 4.802 | 4.802 | 4.758 | 4.764 | 329,562 | -0.05(-1.00%) |
Nov 10, 2010 | 4.853 | 4.892 | 4.806 | 4.812 | 562,523 | -0.05(-1.12%) |
Nov 09, 2010 | 4.930 | 4.930 | 4.832 | 4.866 | 425,291 | -0.06(-1.23%) |
Nov 08, 2010 | 4.920 | 4.932 | 4.885 | 4.927 | 275,641 | -0.01(-0.13%) |
Nov 05, 2010 | 4.892 | 4.933 | 4.885 | 4.933 | 280,067 | +0.03(+0.59%) |
Nov 04, 2010 | 4.927 | 4.930 | 4.881 | 4.905 | 472,954 | +0.00(+0.00%) |
Nov 03, 2010 | 4.885 | 4.905 | 4.867 | 4.905 | 223,353 | +0.02(+0.33%) |
Nov 02, 2010 | 4.911 | 4.917 | 4.869 | 4.889 | 308,563 | -0.00(-0.07%) |
Nov 01, 2010 | 4.911 | 4.933 | 4.876 | 4.892 | 559,454 | +0.01(+0.26%) |
Oct 29, 2010 | 4.917 | 4.927 | 4.863 | 4.879 | 439,535 | -0.02(-0.46%) |
Oct 28, 2010 | 4.869 | 4.901 | 4.841 | 4.901 | 318,885 | +0.04(+0.79%) |
Oct 27, 2010 | 4.860 | 4.866 | 4.828 | 4.863 | 192,890 | -0.02(-0.46%) |
Oct 25, 2010 | 4.863 | 4.885 | 4.802 | 4.885 | 395,051 | +0.02(+0.46%) |
Oct 22, 2010 | 4.844 | 4.878 | 4.818 | 4.863 | 401,972 | +0.01(+0.26%) |
Oct 21, 2010 | 4.889 | 4.898 | 4.809 | 4.850 | 375,430 | -0.00(-0.07%) |
Oct 20, 2010 | 4.885 | 4.927 | 4.844 | 4.853 | 737,954 | -0.03(-0.52%) |
Oct 19, 2010 | 4.854 | 4.898 | 4.780 | 4.879 | 1,229,205 | +0.01(+0.13%) |
Oct 18, 2010 | 4.885 | 4.891 | 4.860 | 4.873 | 360,259 | +0.00(+0.00%) |
Oct 15, 2010 | 4.851 | 4.891 | 4.820 | 4.873 | 521,863 | +0.03(+0.58%) |
Oct 14, 2010 | 4.891 | 4.938 | 4.832 | 4.845 | 633,427 | -0.04(-0.83%) |
Oct 13, 2010 | 4.876 | 4.901 | 4.870 | 4.885 | 430,588 | +0.00(+0.00%) |
Oct 12, 2010 | 4.857 | 4.885 | 4.829 | 4.885 | 515,937 | +0.00(+0.06%) |
Oct 11, 2010 | 4.839 | 4.882 | 4.820 | 4.882 | 703,392 | +0.01(+0.25%) |
Oct 08, 2010 | 4.870 | 4.870 | 4.801 | 4.870 | 598,743 | +0.02(+0.32%) |
Oct 07, 2010 | 4.814 | 4.854 | 4.780 | 4.854 | 380,180 | +0.04(+0.77%) |
Oct 06, 2010 | 4.767 | 4.820 | 4.749 | 4.817 | 265,211 | +0.03(+0.58%) |
Oct 05, 2010 | 4.764 | 4.789 | 4.746 | 4.789 | 195,247 | +0.05(+0.99%) |
Oct 04, 2010 | 4.736 | 4.752 | 4.715 | 4.742 | 171,205 | -0.01(-0.21%) |
Oct 01, 2010 | 4.752 | 4.777 | 4.736 | 4.752 | 201,137 | -0.01(-0.26%) |
Sep 30, 2010 | 4.814 | 4.829 | 4.749 | 4.764 | 343,597 | -0.03(-0.58%) |
Sep 29, 2010 | 4.829 | 4.836 | 4.765 | 4.792 | 293,170 | -0.04(-0.83%) |
Sep 28, 2010 | 4.829 | 4.839 | 4.783 | 4.832 | 299,415 | +0.02(+0.52%) |
Sep 27, 2010 | 4.836 | 4.839 | 4.783 | 4.808 | 212,863 | -0.02(-0.32%) |
Sep 24, 2010 | 4.767 | 4.823 | 4.767 | 4.823 | 379,306 | +0.06(+1.24%) |
Sep 23, 2010 | 4.736 | 4.764 | 4.705 | 4.764 | 278,675 | +0.01(+0.13%) |
Sep 22, 2010 | 4.758 | 4.758 | 4.719 | 4.758 | 378,729 | +0.01(+0.13%) |
Sep 21, 2010 | 4.718 | 4.752 | 4.690 | 4.752 | 993,864 | +0.02(+0.33%) |
Sep 20, 2010 | 4.677 | 4.736 | 4.677 | 4.736 | 446,547 | +0.08(+1.80%) |
Sep 17, 2010 | 4.653 | 4.712 | 4.653 | 4.653 | 2,785,839 | -0.03(-0.67%) |
Sep 15, 2010 | 4.671 | 4.696 | 4.653 | 4.684 | 286,864 | +0.03(+0.59%) |
Sep 14, 2010 | 4.684 | 4.687 | 4.653 | 4.657 | 341,208 | -0.03(-0.64%) |
Sep 13, 2010 | 4.643 | 4.699 | 4.643 | 4.687 | 292,316 | +0.03(+0.73%) |
Sep 10, 2010 | 4.665 | 4.671 | 4.634 | 4.653 | 265,514 | +0.01(+0.27%) |
Sep 09, 2010 | 4.640 | 4.665 | 4.612 | 4.640 | 208,568 | +0.00(+0.07%) |
Sep 08, 2010 | 4.584 | 4.637 | 4.578 | 4.637 | 196,120 | +0.08(+1.70%) |
Sep 07, 2010 | 4.600 | 4.600 | 4.538 | 4.560 | 173,907 | -0.07(-1.41%) |
Sep 03, 2010 | 4.609 | 4.625 | 4.544 | 4.625 | 412,920 | +0.07(+1.64%) |
Sep 02, 2010 | 4.529 | 4.612 | 4.522 | 4.550 | 348,214 | +0.02(+0.34%) |
Sep 01, 2010 | 4.497 | 4.591 | 4.497 | 4.535 | 283,350 | +0.07(+1.46%) |
Aug 31, 2010 | 4.470 | 4.494 | 4.442 | 4.470 | 644 | +0.01(+0.28%) |
Aug 30, 2010 | 4.491 | 4.497 | 4.454 | 4.457 | 196,256 | -0.01(-0.28%) |
Aug 27, 2010 | 4.470 | 4.479 | 4.411 | 4.470 | 216,754 | +0.02(+0.42%) |
Aug 26, 2010 | 4.454 | 4.482 | 4.405 | 4.451 | 217,531 | +0.01(+0.21%) |
Aug 25, 2010 | 4.361 | 4.445 | 4.333 | 4.442 | 348,662 | +0.10(+2.26%) |
Aug 24, 2010 | 4.364 | 4.389 | 4.327 | 4.343 | 283,253 | -0.03(-0.62%) |
Aug 23, 2010 | 4.457 | 4.473 | 4.370 | 4.370 | 259,263 | -0.05(-1.19%) |
Aug 20, 2010 | 4.448 | 4.454 | 4.404 | 4.423 | 305,347 | -0.03(-0.63%) |
Aug 19, 2010 | 4.504 | 4.504 | 4.395 | 4.451 | 278,004 | +0.02(+0.35%) |
Aug 18, 2010 | 4.383 | 4.442 | 4.373 | 4.435 | 228,390 | +0.04(+0.99%) |
Aug 17, 2010 | 4.411 | 4.411 | 4.377 | 4.392 | 470,814 | +0.04(+0.85%) |
Aug 16, 2010 | 4.367 | 4.373 | 4.339 | 4.355 | 213,562 | -0.02(-0.57%) |
Aug 13, 2010 | 4.380 | 4.389 | 4.342 | 4.380 | 223,950 | +0.03(+0.64%) |
Aug 12, 2010 | 4.305 | 4.395 | 4.299 | 4.352 | 366,436 | +0.02(+0.57%) |
Aug 11, 2010 | 4.367 | 4.392 | 4.327 | 4.327 | 335,453 | -0.10(-2.24%) |
Aug 10, 2010 | 4.401 | 4.457 | 4.386 | 4.426 | 327,258 | -0.01(-0.28%) |
Aug 09, 2010 | 4.473 | 4.494 | 4.420 | 4.439 | 317,847 | -0.03(-0.62%) |
Aug 06, 2010 | 4.466 | 4.488 | 4.432 | 4.466 | 251,113 | +0.01(+0.21%) |
Aug 05, 2010 | 4.466 | 4.479 | 4.448 | 4.457 | 204,393 | -0.02(-0.48%) |
Aug 04, 2010 | 4.504 | 4.510 | 4.460 | 4.479 | 429,179 | -0.02(-0.41%) |
Aug 03, 2010 | 4.510 | 4.529 | 4.482 | 4.497 | 255,829 | -0.02(-0.34%) |
Aug 02, 2010 | 4.494 | 4.541 | 4.463 | 4.513 | 465,504 | +0.05(+1.11%) |
Jul 30, 2010 | 4.463 | 4.533 | 4.386 | 4.463 | 629,655 | -0.02(-0.35%) |
Jul 29, 2010 | 4.473 | 4.510 | 4.414 | 4.479 | 392,538 | +0.01(+0.28%) |
Jul 28, 2010 | 4.513 | 4.528 | 4.451 | 4.466 | 281,286 | -0.06(-1.30%) |
Jul 27, 2010 | 4.556 | 4.587 | 4.525 | 4.525 | 372,865 | -0.01(-0.21%) |
Jul 26, 2010 | 4.563 | 4.563 | 4.514 | 4.535 | 277,414 | +0.01(+0.24%) |
Jul 23, 2010 | 4.501 | 4.546 | 4.501 | 4.524 | 346,753 | -0.01(-0.24%) |
Jul 22, 2010 | 4.556 | 4.569 | 4.501 | 4.535 | 562,031 | +0.07(+1.46%) |
Jul 21, 2010 | 4.628 | 4.628 | 4.451 | 4.470 | 446,527 | -0.12(-2.57%) |
Jul 20, 2010 | 4.512 | 4.596 | 4.479 | 4.587 | 642,983 | +0.05(+0.99%) |
Jul 19, 2010 | 4.557 | 4.587 | 4.488 | 4.542 | 378,482 | -0.01(-0.20%) |
Jul 16, 2010 | 4.551 | 4.627 | 4.524 | 4.551 | 542,884 | -0.08(-1.69%) |
Jul 15, 2010 | 4.584 | 4.639 | 4.515 | 4.630 | 473,462 | +0.03(+0.65%) |
Jul 14, 2010 | 4.518 | 4.621 | 4.509 | 4.599 | 496,840 | +0.05(+1.13%) |
Jul 13, 2010 | 4.494 | 4.557 | 4.470 | 4.548 | 487,973 | +0.05(+1.14%) |
Jul 12, 2010 | 4.497 | 4.509 | 4.428 | 4.497 | 788,954 | -0.01(-0.20%) |
Jul 09, 2010 | 4.506 | 4.584 | 4.455 | 4.506 | 858,898 | -0.08(-1.77%) |
Jul 08, 2010 | 4.557 | 4.621 | 4.554 | 4.587 | 346,311 | +0.04(+0.86%) |
Jul 07, 2010 | 4.509 | 4.548 | 4.455 | 4.548 | 524,752 | +0.04(+0.87%) |
Jul 06, 2010 | 4.678 | 4.678 | 4.470 | 4.509 | 614,625 | -0.14(-3.04%) |
Jul 02, 2010 | 4.651 | 4.651 | 4.497 | 4.651 | 220,296 | +0.10(+2.25%) |
Jul 01, 2010 | 4.566 | 4.584 | 4.485 | 4.548 | 336,148 | -0.04(-0.85%) |
Jun 30, 2010 | 4.590 | 4.615 | 4.581 | 4.587 | 309,874 | -0.02(-0.39%) |
Jun 29, 2010 | 4.596 | 4.636 | 4.545 | 4.605 | 437,696 | -0.02(-0.52%) |
Jun 25, 2010 | 4.630 | 4.666 | 4.560 | 4.630 | 263,746 | +0.05(+0.98%) |
Jun 24, 2010 | 4.584 | 4.618 | 4.545 | 4.584 | 253,943 | -0.01(-0.13%) |
Jun 23, 2010 | 4.542 | 4.602 | 4.509 | 4.590 | 395,727 | +0.07(+1.46%) |
Jun 22, 2010 | 4.630 | 4.645 | 4.485 | 4.524 | 493,398 | -0.08(-1.76%) |
Jun 21, 2010 | 4.569 | 4.636 | 4.566 | 4.605 | 253,624 | +0.08(+1.86%) |
Jun 18, 2010 | 4.521 | 4.560 | 4.485 | 4.521 | 259,590 | +0.03(+0.74%) |
Jun 17, 2010 | 4.500 | 4.539 | 4.461 | 4.488 | 257,524 | -0.00(-0.07%) |
Jun 16, 2010 | 4.395 | 4.506 | 4.395 | 4.491 | 490,189 | +0.06(+1.43%) |
Jun 15, 2010 | 4.289 | 4.431 | 4.289 | 4.428 | 579,856 | +0.14(+3.16%) |
Jun 14, 2010 | 4.274 | 4.338 | 4.274 | 4.292 | 477,186 | +0.02(+0.56%) |
Jun 11, 2010 | 4.193 | 4.274 | 4.193 | 4.268 | 396,571 | +0.01(+0.28%) |
Jun 10, 2010 | 4.169 | 4.256 | 4.165 | 4.256 | 583,992 | +0.13(+3.14%) |
Jun 09, 2010 | 4.148 | 4.202 | 4.118 | 4.127 | 602,204 | -0.00(-0.07%) |
Jun 08, 2010 | 4.073 | 4.130 | 4.064 | 4.130 | 359,712 | +0.02(+0.37%) |
Jun 07, 2010 | 4.127 | 4.169 | 4.073 | 4.115 | 366,935 | -0.03(-0.80%) |
Jun 04, 2010 | 4.148 | 4.205 | 4.124 | 4.148 | 555,874 | -0.08(-1.78%) |
Jun 03, 2010 | 4.214 | 4.274 | 4.184 | 4.223 | 601,898 | +0.04(+0.94%) |
Jun 02, 2010 | 4.172 | 4.196 | 4.115 | 4.184 | 447,629 | +0.05(+1.09%) |
Jun 01, 2010 | 4.130 | 4.238 | 4.130 | 4.139 | 328,973 | -0.07(-1.65%) |
May 28, 2010 | 4.208 | 4.332 | 4.202 | 4.208 | 902,444 | -0.08(-1.96%) |
May 27, 2010 | 4.187 | 4.311 | 4.187 | 4.292 | 288,327 | +0.15(+3.63%) |
May 26, 2010 | 4.199 | 4.225 | 4.127 | 4.142 | 349,268 | -0.02(-0.58%) |
May 25, 2010 | 4.013 | 4.193 | 4.003 | 4.166 | 353,267 | +0.03(+0.65%) |
May 24, 2010 | 4.088 | 4.199 | 4.088 | 4.139 | 219,399 | +0.02(+0.36%) |
May 21, 2010 | 4.031 | 4.226 | 3.982 | 4.124 | 454,110 | +0.01(+0.29%) |
May 20, 2010 | 4.139 | 4.195 | 4.112 | 4.112 | 371,695 | -0.20(-4.67%) |
May 19, 2010 | 4.380 | 4.482 | 4.229 | 4.314 | 287,845 | -0.06(-1.44%) |
May 18, 2010 | 4.455 | 4.479 | 4.377 | 4.377 | 172,391 | -0.06(-1.36%) |
May 17, 2010 | 4.473 | 4.473 | 4.365 | 4.437 | 268,673 | -0.03(-0.74%) |
May 14, 2010 | 4.470 | 4.581 | 4.440 | 4.470 | 315,987 | -0.08(-1.72%) |
May 13, 2010 | 4.590 | 4.605 | 4.548 | 4.548 | 264,829 | -0.02(-0.33%) |
May 12, 2010 | 4.545 | 4.590 | 4.500 | 4.563 | 268,248 | +0.05(+1.13%) |
May 11, 2010 | 4.530 | 4.575 | 4.509 | 4.512 | 296,233 | -0.00(-0.07%) |
May 10, 2010 | 4.527 | 4.527 | 4.478 | 4.515 | 411,119 | +0.22(+5.04%) |
May 07, 2010 | 4.338 | 4.497 | 4.235 | 4.298 | 1,220,092 | +0.01(+0.28%) |
May 06, 2010 | 4.669 | 4.690 | 3.928 | 4.286 | 3,322 | -0.42(-8.95%) |
May 05, 2010 | 4.697 | 4.768 | 4.678 | 4.708 | 249,969 | -0.04(-0.82%) |
May 04, 2010 | 4.804 | 4.813 | 4.723 | 4.747 | 262,969 | -0.09(-1.83%) |
May 03, 2010 | 4.852 | 4.864 | 4.816 | 4.835 | 260,560 | +0.03(+0.53%) |
Apr 30, 2010 | 4.894 | 4.894 | 4.786 | 4.810 | 353,337 | -0.09(-1.78%) |
Apr 29, 2010 | 4.840 | 4.900 | 4.840 | 4.897 | 299,781 | +0.05(+1.12%) |
Apr 28, 2010 | 4.810 | 4.843 | 4.780 | 4.843 | 261,916 | +0.04(+0.88%) |
Apr 27, 2010 | 4.870 | 4.882 | 4.801 | 4.801 | 298,412 | -0.08(-1.60%) |
Apr 26, 2010 | 4.867 | 4.900 | 4.867 | 4.879 | 235,056 | +0.00(+0.06%) |
Apr 23, 2010 | 4.867 | 4.907 | 4.858 | 4.876 | 263,999 | -0.02(-0.43%) |
Apr 22, 2010 | 4.903 | 4.903 | 4.861 | 4.897 | 326,185 | -0.03(-0.67%) |
Apr 21, 2010 | 4.988 | 4.988 | 4.922 | 4.931 | 411,880 | -0.03(-0.55%) |
Apr 20, 2010 | 4.899 | 4.972 | 4.881 | 4.958 | 706,878 | +0.07(+1.38%) |
Apr 19, 2010 | 4.873 | 4.905 | 4.870 | 4.890 | 374,558 | +0.01(+0.18%) |
Apr 16, 2010 | 4.893 | 4.914 | 4.835 | 4.881 | 593,843 | +0.01(+0.18%) |
Apr 15, 2010 | 4.908 | 4.911 | 4.840 | 4.873 | 470,334 | -0.02(-0.42%) |
Apr 14, 2010 | 4.896 | 4.908 | 4.879 | 4.893 | 330,907 | -0.01(-0.12%) |
Apr 13, 2010 | 4.864 | 4.908 | 4.858 | 4.899 | 326,514 | +0.03(+0.66%) |
Apr 12, 2010 | 4.858 | 4.890 | 4.852 | 4.867 | 263,482 | +0.01(+0.18%) |
Apr 09, 2010 | 4.838 | 4.879 | 4.838 | 4.858 | 321,357 | +0.01(+0.31%) |
Apr 08, 2010 | 4.744 | 4.864 | 4.723 | 4.843 | 600,945 | +0.06(+1.35%) |
Apr 07, 2010 | 4.758 | 4.817 | 4.738 | 4.779 | 417,836 | -0.01(-0.12%) |
Apr 06, 2010 | 4.811 | 4.849 | 4.750 | 4.785 | 488,395 | -0.04(-0.91%) |
Apr 05, 2010 | 4.820 | 4.843 | 4.758 | 4.829 | 500,391 | +0.05(+0.98%) |