Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.219 | 4.232 | 4.170 | 4.177 | 349,640 | -0.01(-0.25%) |
Aug 30, 2011 | 4.167 | 4.208 | 4.143 | 4.187 | 299,825 | -0.00(-0.00%) |
Aug 29, 2011 | 4.156 | 4.194 | 4.156 | 4.188 | 170,347 | +0.08(+1.85%) |
Aug 26, 2011 | 4.049 | 4.122 | 4.005 | 4.112 | 204,245 | +0.05(+1.19%) |
Aug 25, 2011 | 4.132 | 4.132 | 4.039 | 4.063 | 287,821 | -0.04(-0.93%) |
Aug 24, 2011 | 4.063 | 4.105 | 4.043 | 4.101 | 442,546 | +0.05(+1.28%) |
Aug 23, 2011 | 3.960 | 4.049 | 3.935 | 4.049 | 314,769 | +0.11(+2.80%) |
Aug 22, 2011 | 4.022 | 4.029 | 3.922 | 3.939 | 348,820 | -0.01(-0.35%) |
Aug 19, 2011 | 3.984 | 4.122 | 3.949 | 3.953 | 406,224 | -0.10(-2.55%) |
Aug 18, 2011 | 4.080 | 4.091 | 4.022 | 4.056 | 306,942 | -0.15(-3.53%) |
Aug 17, 2011 | 4.232 | 4.239 | 4.170 | 4.205 | 262,857 | -0.01(-0.16%) |
Aug 16, 2011 | 4.187 | 4.219 | 4.174 | 4.212 | 241,699 | -0.01(-0.16%) |
Aug 15, 2011 | 4.146 | 4.219 | 4.146 | 4.219 | 378,309 | +0.11(+2.78%) |
Aug 12, 2011 | 4.112 | 4.129 | 4.074 | 4.105 | 356,517 | +0.06(+1.45%) |
Aug 11, 2011 | 3.949 | 4.091 | 3.891 | 4.046 | 480,490 | +0.13(+3.35%) |
Aug 10, 2011 | 3.915 | 3.988 | 3.870 | 3.915 | 721,295 | -0.06(-1.39%) |
Aug 09, 2011 | 4.032 | 3.970 | 3.718 | 3.970 | 1,068,375 | +0.19(+4.93%) |
Aug 08, 2011 | 4.032 | 4.053 | 3.649 | 3.784 | 1,486,244 | -0.36(-8.67%) |
Aug 05, 2011 | 4.232 | 4.253 | 4.046 | 4.143 | 578,513 | -0.08(-1.80%) |
Aug 04, 2011 | 4.381 | 4.388 | 4.205 | 4.219 | 465,987 | -0.19(-4.38%) |
Aug 03, 2011 | 4.422 | 4.439 | 4.346 | 4.412 | 308,185 | -0.01(-0.16%) |
Aug 02, 2011 | 4.474 | 4.488 | 4.419 | 4.419 | 363,813 | -0.06(-1.31%) |
Aug 01, 2011 | 4.553 | 4.557 | 4.450 | 4.477 | 423,408 | -0.01(-0.23%) |
Jul 29, 2011 | 4.484 | 4.505 | 4.439 | 4.488 | 439,125 | -0.03(-0.69%) |
Jul 28, 2011 | 4.529 | 4.547 | 4.505 | 4.519 | 431,069 | -0.02(-0.38%) |
Jul 27, 2011 | 4.588 | 4.588 | 4.524 | 4.536 | 472,299 | -0.08(-1.65%) |
Jul 26, 2011 | 4.602 | 4.626 | 4.591 | 4.612 | 176,453 | -0.00(-0.07%) |
Jul 25, 2011 | 4.626 | 4.647 | 4.609 | 4.616 | 314,349 | -0.04(-0.96%) |
Jul 22, 2011 | 4.660 | 4.667 | 4.660 | 4.660 | 214,525 | -0.02(-0.44%) |
Jul 21, 2011 | 4.678 | 4.695 | 4.660 | 4.681 | 268,673 | +0.03(+0.59%) |
Jul 20, 2011 | 4.678 | 4.695 | 4.640 | 4.654 | 405,292 | +0.00(+0.10%) |
Jul 19, 2011 | 4.649 | 4.666 | 4.632 | 4.649 | 438,692 | +0.02(+0.51%) |
Jul 18, 2011 | 4.632 | 4.634 | 4.602 | 4.625 | 552,478 | -0.01(-0.15%) |
Jul 15, 2011 | 4.645 | 4.645 | 4.612 | 4.632 | 124,275 | +0.00(+0.07%) |
Jul 14, 2011 | 4.649 | 4.669 | 4.628 | 4.628 | 268,493 | -0.01(-0.15%) |
Jul 13, 2011 | 4.652 | 4.679 | 4.635 | 4.635 | 195,039 | -0.01(-0.22%) |
Jul 12, 2011 | 4.628 | 4.672 | 4.628 | 4.645 | 289,312 | +0.03(+0.58%) |
Jul 11, 2011 | 4.642 | 4.649 | 4.598 | 4.618 | 326,620 | -0.04(-0.94%) |
Jul 08, 2011 | 4.652 | 4.666 | 4.634 | 4.662 | 152,530 | -0.03(-0.72%) |
Jul 07, 2011 | 4.676 | 4.703 | 4.672 | 4.696 | 363,312 | +0.06(+1.38%) |
Jul 06, 2011 | 4.655 | 4.655 | 4.625 | 4.632 | 410,795 | -0.00(-0.07%) |
Jul 05, 2011 | 4.655 | 4.655 | 4.602 | 4.635 | 258,591 | -0.01(-0.22%) |
Jul 01, 2011 | 4.625 | 4.655 | 4.602 | 4.645 | 249,923 | +0.00(+0.07%) |
Jun 30, 2011 | 4.578 | 4.642 | 4.576 | 4.642 | 240,496 | +0.08(+1.77%) |
Jun 29, 2011 | 4.568 | 4.581 | 4.561 | 4.561 | 197,975 | +0.01(+0.30%) |
Jun 28, 2011 | 4.531 | 4.551 | 4.517 | 4.548 | 234,605 | +0.05(+1.20%) |
Jun 27, 2011 | 4.484 | 4.514 | 4.463 | 4.494 | 114,049 | +0.02(+0.53%) |
Jun 24, 2011 | 4.510 | 4.510 | 4.463 | 4.470 | 323,565 | -0.04(-0.90%) |
Jun 23, 2011 | 4.463 | 4.510 | 4.450 | 4.510 | 317,825 | +0.00(+0.00%) |
Jun 22, 2011 | 4.507 | 4.524 | 4.487 | 4.510 | 356,023 | +0.01(+0.15%) |
Jun 21, 2011 | 4.443 | 4.517 | 4.443 | 4.504 | 344,140 | +0.08(+1.83%) |
Jun 20, 2011 | 4.426 | 4.440 | 4.414 | 4.423 | 400,167 | +0.01(+0.31%) |
Jun 17, 2011 | 4.460 | 4.463 | 4.406 | 4.409 | 341,230 | -0.01(-0.23%) |
Jun 16, 2011 | 4.440 | 4.460 | 4.403 | 4.419 | 230,440 | -0.01(-0.15%) |
Jun 15, 2011 | 4.473 | 4.484 | 4.413 | 4.426 | 188,115 | -0.06(-1.43%) |
Jun 14, 2011 | 4.463 | 4.521 | 4.463 | 4.490 | 188,379 | +0.04(+0.99%) |
Jun 13, 2011 | 4.473 | 4.487 | 4.443 | 4.446 | 252,353 | -0.03(-0.60%) |
Jun 10, 2011 | 4.524 | 4.527 | 4.467 | 4.473 | 364,685 | -0.06(-1.41%) |
Jun 09, 2011 | 4.517 | 4.548 | 4.514 | 4.537 | 267,944 | +0.02(+0.45%) |
Jun 08, 2011 | 4.537 | 4.551 | 4.517 | 4.517 | 248,529 | -0.03(-0.74%) |
Jun 07, 2011 | 4.541 | 4.568 | 4.541 | 4.551 | 229,135 | +0.02(+0.37%) |
Jun 06, 2011 | 4.554 | 4.571 | 4.534 | 4.534 | 219,871 | -0.04(-0.88%) |
Jun 03, 2011 | 4.551 | 4.578 | 4.548 | 4.575 | 241,149 | +0.00(+0.07%) |
May 24, 2011 | 4.581 | 4.595 | 4.561 | 4.571 | 247,693 | -0.00(-0.07%) |
May 23, 2011 | 4.588 | 4.588 | 4.568 | 4.575 | 162,014 | -0.03(-0.66%) |
May 20, 2011 | 4.618 | 4.622 | 4.598 | 4.605 | 287,271 | -0.02(-0.44%) |
May 19, 2011 | 4.625 | 4.628 | 4.602 | 4.625 | 370,224 | +0.02(+0.37%) |
May 18, 2011 | 4.575 | 4.612 | 4.568 | 4.608 | 340,180 | +0.05(+1.03%) |
May 17, 2011 | 4.564 | 4.571 | 4.554 | 4.561 | 259,745 | +0.00(+0.00%) |
May 16, 2011 | 4.571 | 4.602 | 4.558 | 4.561 | 304,989 | -0.01(-0.15%) |
May 13, 2011 | 4.605 | 4.608 | 4.554 | 4.568 | 288,086 | -0.03(-0.66%) |
May 12, 2011 | 4.561 | 4.598 | 4.541 | 4.598 | 308,540 | +0.02(+0.52%) |
May 11, 2011 | 4.602 | 4.612 | 4.551 | 4.575 | 286,517 | -0.03(-0.73%) |
May 10, 2011 | 4.578 | 4.612 | 4.558 | 4.608 | 244,222 | +0.04(+0.96%) |
May 09, 2011 | 4.541 | 4.564 | 4.534 | 4.564 | 269,348 | +0.03(+0.67%) |
May 06, 2011 | 4.548 | 4.578 | 4.531 | 4.534 | 205,540 | +0.01(+0.15%) |
May 05, 2011 | 4.534 | 4.561 | 4.517 | 4.527 | 188,228 | -0.02(-0.52%) |
May 04, 2011 | 4.578 | 4.585 | 4.534 | 4.551 | 179,679 | -0.02(-0.37%) |
May 03, 2011 | 4.595 | 4.598 | 4.568 | 4.568 | 335,846 | -0.03(-0.59%) |
May 02, 2011 | 4.591 | 4.595 | 4.588 | 4.595 | 299,676 | -0.01(-0.15%) |
Apr 29, 2011 | 4.615 | 4.615 | 4.575 | 4.602 | 396,106 | +0.02(+0.37%) |
Apr 28, 2011 | 4.578 | 4.585 | 4.558 | 4.585 | 421,566 | +0.01(+0.15%) |
Apr 27, 2011 | 4.568 | 4.581 | 4.558 | 4.578 | 397,449 | +0.01(+0.30%) |
Apr 26, 2011 | 4.561 | 4.570 | 4.548 | 4.564 | 296,725 | +0.03(+0.59%) |
Apr 25, 2011 | 4.558 | 4.568 | 4.514 | 4.537 | 545,845 | -0.02(-0.52%) |
Apr 21, 2011 | 4.575 | 4.578 | 4.554 | 4.561 | 422,907 | -0.01(-0.15%) |
Apr 20, 2011 | 4.551 | 4.585 | 4.551 | 4.568 | 269,656 | +0.05(+1.04%) |
Apr 19, 2011 | 4.514 | 4.534 | 4.509 | 4.521 | 305,923 | +0.01(+0.33%) |
Apr 18, 2011 | 4.516 | 4.522 | 4.483 | 4.506 | 357,984 | -0.03(-0.72%) |
Apr 15, 2011 | 4.532 | 4.549 | 4.532 | 4.538 | 375,658 | +0.01(+0.28%) |
Apr 14, 2011 | 4.535 | 4.539 | 4.519 | 4.526 | 274,901 | -0.02(-0.36%) |
Apr 13, 2011 | 4.552 | 4.554 | 4.513 | 4.542 | 165,397 | +0.01(+0.15%) |
Apr 12, 2011 | 4.542 | 4.542 | 4.502 | 4.535 | 287,073 | -0.02(-0.43%) |
Apr 11, 2011 | 4.552 | 4.562 | 4.529 | 4.555 | 347,007 | +0.01(+0.14%) |
Apr 08, 2011 | 4.555 | 4.562 | 4.535 | 4.549 | 171,021 | -0.00(-0.05%) |
Apr 07, 2011 | 4.552 | 4.565 | 4.539 | 4.551 | 205,111 | -0.00(-0.09%) |
Apr 06, 2011 | 4.555 | 4.581 | 4.549 | 4.555 | 334,058 | +0.00(+0.00%) |
Apr 05, 2011 | 4.555 | 4.565 | 4.539 | 4.555 | 276,253 | +0.00(+0.00%) |
Apr 04, 2011 | 4.555 | 4.562 | 4.539 | 4.555 | 201,374 | -0.01(-0.14%) |
Apr 01, 2011 | 4.558 | 4.581 | 4.545 | 4.562 | 322,682 | +0.01(+0.14%) |
Mar 31, 2011 | 4.532 | 4.555 | 4.511 | 4.555 | 230,581 | +0.03(+0.58%) |
Mar 30, 2011 | 4.529 | 4.545 | 4.516 | 4.529 | 309,875 | +0.01(+0.22%) |
Mar 29, 2011 | 4.502 | 4.526 | 4.489 | 4.519 | 265,112 | +0.01(+0.22%) |
Mar 28, 2011 | 4.516 | 4.522 | 4.496 | 4.509 | 224,322 | +0.01(+0.22%) |
Mar 25, 2011 | 4.499 | 4.509 | 4.473 | 4.499 | 186,580 | +0.01(+0.29%) |
Mar 24, 2011 | 4.460 | 4.496 | 4.447 | 4.486 | 234,042 | +0.04(+0.81%) |
Mar 23, 2011 | 4.473 | 4.473 | 4.421 | 4.450 | 386,858 | -0.02(-0.37%) |
Mar 22, 2011 | 4.470 | 4.479 | 4.453 | 4.466 | 398,981 | -0.02(-0.44%) |
Mar 21, 2011 | 4.464 | 4.486 | 4.464 | 4.486 | 426,408 | +0.09(+2.02%) |
Mar 18, 2011 | 4.414 | 4.443 | 4.381 | 4.397 | 458,690 | +0.02(+0.38%) |
Mar 17, 2011 | 4.358 | 4.399 | 4.354 | 4.381 | 433,374 | +0.04(+0.91%) |
Mar 16, 2011 | 4.433 | 4.437 | 4.312 | 4.341 | 658,262 | -0.10(-2.15%) |
Mar 15, 2011 | 4.404 | 4.440 | 4.400 | 4.437 | 334,717 | -0.04(-0.81%) |
Mar 14, 2011 | 4.486 | 4.499 | 4.453 | 4.473 | 157,768 | -0.01(-0.29%) |
Mar 11, 2011 | 4.463 | 4.503 | 4.462 | 4.486 | 289,917 | +0.01(+0.15%) |
Mar 10, 2011 | 4.509 | 4.516 | 4.473 | 4.479 | 336,151 | -0.04(-0.80%) |
Mar 09, 2011 | 4.532 | 4.542 | 4.506 | 4.516 | 407,710 | -0.03(-0.58%) |
Mar 08, 2011 | 4.502 | 4.545 | 4.502 | 4.542 | 199,168 | +0.04(+0.80%) |
Mar 07, 2011 | 4.522 | 4.537 | 4.502 | 4.506 | 180,689 | -0.03(-0.58%) |
Mar 04, 2011 | 4.549 | 4.553 | 4.509 | 4.532 | 198,633 | -0.02(-0.43%) |
Mar 03, 2011 | 4.532 | 4.591 | 4.532 | 4.552 | 417,113 | +0.03(+0.66%) |
Mar 02, 2011 | 4.489 | 4.522 | 4.483 | 4.522 | 273,431 | +0.01(+0.29%) |
Mar 01, 2011 | 4.545 | 4.565 | 4.502 | 4.509 | 267,621 | -0.02(-0.51%) |
Feb 28, 2011 | 4.522 | 4.578 | 4.522 | 4.532 | 619,202 | +0.01(+0.29%) |
Feb 25, 2011 | 4.496 | 4.535 | 4.496 | 4.519 | 245,773 | +0.02(+0.51%) |
Feb 24, 2011 | 4.499 | 4.515 | 4.476 | 4.496 | 243,521 | -0.02(-0.36%) |
Feb 23, 2011 | 4.545 | 4.565 | 4.473 | 4.512 | 343,716 | -0.04(-0.94%) |
Feb 22, 2011 | 4.621 | 4.621 | 4.545 | 4.555 | 528,143 | -0.08(-1.77%) |
Feb 18, 2011 | 4.647 | 4.651 | 4.621 | 4.637 | 359,801 | -0.02(-0.35%) |
Feb 17, 2011 | 4.657 | 4.660 | 4.641 | 4.654 | 233,665 | -0.00(-0.07%) |
Feb 16, 2011 | 4.647 | 4.660 | 4.637 | 4.657 | 268,655 | +0.02(+0.43%) |
Feb 15, 2011 | 4.660 | 4.660 | 4.631 | 4.637 | 130,462 | -0.02(-0.49%) |
Feb 14, 2011 | 4.657 | 4.664 | 4.644 | 4.660 | 163,680 | +0.00(+0.07%) |
Feb 11, 2011 | 4.637 | 4.674 | 4.631 | 4.657 | 338,323 | +0.02(+0.43%) |
Feb 10, 2011 | 4.644 | 4.651 | 4.621 | 4.637 | 291,694 | -0.01(-0.28%) |
Feb 09, 2011 | 4.657 | 4.668 | 4.641 | 4.651 | 232,550 | -0.03(-0.70%) |
Feb 08, 2011 | 4.667 | 4.684 | 4.660 | 4.684 | 195,012 | +0.01(+0.21%) |
Feb 07, 2011 | 4.647 | 4.690 | 4.647 | 4.674 | 150,713 | +0.02(+0.42%) |
Feb 04, 2011 | 4.651 | 4.657 | 4.637 | 4.654 | 211,734 | -0.01(-0.14%) |
Feb 03, 2011 | 4.660 | 4.662 | 4.641 | 4.660 | 178,109 | +0.00(+0.00%) |
Feb 02, 2011 | 4.660 | 4.670 | 4.647 | 4.660 | 179,079 | -0.01(-0.21%) |
Feb 01, 2011 | 4.674 | 4.684 | 4.659 | 4.670 | 530,321 | +0.03(+0.57%) |
Jan 31, 2011 | 4.631 | 4.646 | 4.614 | 4.644 | 234,856 | +0.05(+1.15%) |
Jan 28, 2011 | 4.624 | 4.680 | 4.572 | 4.591 | 592,753 | -0.04(-0.92%) |
Jan 27, 2011 | 4.641 | 4.657 | 4.634 | 4.634 | 232,754 | -0.01(-0.28%) |
Jan 26, 2011 | 4.660 | 4.680 | 4.647 | 4.647 | 244,603 | +0.00(+0.00%) |
Jan 25, 2011 | 4.654 | 4.657 | 4.624 | 4.647 | 254,554 | -0.01(-0.14%) |
Jan 24, 2011 | 4.628 | 4.674 | 4.628 | 4.654 | 290,242 | +0.00(+0.00%) |
Jan 21, 2011 | 4.644 | 4.674 | 4.644 | 4.654 | 195,577 | +0.02(+0.50%) |
Jan 20, 2011 | 4.674 | 4.680 | 4.624 | 4.631 | 317,909 | -0.03(-0.68%) |
Jan 19, 2011 | 4.704 | 4.704 | 4.659 | 4.662 | 329,258 | -0.05(-0.98%) |
Jan 18, 2011 | 4.724 | 4.724 | 4.698 | 4.708 | 350,183 | -0.01(-0.25%) |
Jan 14, 2011 | 4.714 | 4.730 | 4.695 | 4.720 | 325,208 | +0.02(+0.48%) |
Jan 13, 2011 | 4.733 | 4.733 | 4.695 | 4.698 | 212,730 | -0.03(-0.54%) |
Jan 12, 2011 | 4.688 | 4.730 | 4.688 | 4.724 | 604,067 | +0.04(+0.89%) |
Jan 11, 2011 | 4.698 | 4.711 | 4.682 | 4.682 | 235,712 | -0.02(-0.41%) |
Jan 10, 2011 | 4.672 | 4.714 | 4.666 | 4.701 | 322,147 | +0.00(+0.00%) |
Jan 07, 2011 | 4.698 | 4.730 | 4.656 | 4.701 | 332,024 | +0.01(+0.27%) |
Jan 06, 2011 | 4.769 | 4.769 | 4.662 | 4.688 | 383,455 | -0.08(-1.69%) |
Jan 05, 2011 | 4.688 | 4.769 | 4.679 | 4.769 | 450,329 | +0.06(+1.30%) |
Jan 04, 2011 | 4.675 | 4.707 | 4.666 | 4.707 | 253,623 | +0.01(+0.21%) |
Jan 03, 2011 | 4.650 | 4.698 | 4.650 | 4.698 | 260,724 | +0.06(+1.32%) |
Dec 31, 2010 | 4.601 | 4.672 | 4.585 | 4.637 | 301,635 | +0.05(+1.05%) |
Dec 30, 2010 | 4.585 | 4.595 | 4.569 | 4.588 | 245,872 | +0.00(+0.07%) |
Dec 29, 2010 | 4.582 | 4.588 | 4.556 | 4.585 | 266,187 | +0.02(+0.42%) |
Dec 28, 2010 | 4.569 | 4.601 | 4.553 | 4.566 | 257,719 | +0.01(+0.24%) |
Dec 27, 2010 | 4.521 | 4.563 | 4.521 | 4.555 | 201,694 | +0.01(+0.18%) |
Dec 23, 2010 | 4.543 | 4.566 | 4.537 | 4.547 | 298,117 | +0.01(+0.14%) |
Dec 22, 2010 | 4.492 | 4.543 | 4.489 | 4.540 | 581,196 | +0.02(+0.43%) |
Dec 21, 2010 | 4.527 | 4.569 | 4.495 | 4.521 | 709,385 | -0.00(-0.07%) |
Dec 20, 2010 | 4.534 | 4.563 | 4.511 | 4.524 | 291,392 | -0.01(-0.14%) |
Dec 17, 2010 | 4.534 | 4.572 | 4.531 | 4.531 | 417,977 | -0.01(-0.14%) |
Dec 16, 2010 | 4.453 | 4.605 | 4.453 | 4.537 | 826,857 | +0.05(+1.00%) |
Dec 15, 2010 | 4.698 | 4.743 | 4.460 | 4.492 | 1,673,549 | -0.30(-6.31%) |
Dec 14, 2010 | 4.794 | 4.827 | 4.778 | 4.794 | 204,976 | +0.01(+0.13%) |
Dec 13, 2010 | 4.865 | 4.865 | 4.778 | 4.788 | 235,277 | -0.05(-1.00%) |
Dec 10, 2010 | 4.872 | 4.872 | 4.781 | 4.836 | 305,775 | -0.02(-0.33%) |
Dec 09, 2010 | 4.801 | 4.852 | 4.775 | 4.852 | 229,378 | +0.03(+0.67%) |
Dec 08, 2010 | 4.804 | 4.820 | 4.788 | 4.820 | 166,001 | -0.01(-0.13%) |
Dec 07, 2010 | 4.810 | 4.859 | 4.793 | 4.827 | 241,863 | +0.03(+0.66%) |
Dec 06, 2010 | 4.810 | 4.820 | 4.778 | 4.795 | 170,808 | -0.03(-0.53%) |
Dec 03, 2010 | 4.778 | 4.820 | 4.773 | 4.820 | 142,260 | +0.01(+0.27%) |
Dec 02, 2010 | 4.798 | 4.817 | 4.781 | 4.807 | 193,959 | +0.03(+0.54%) |
Dec 01, 2010 | 4.762 | 4.793 | 4.762 | 4.781 | 268,814 | +0.03(+0.68%) |
Nov 30, 2010 | 4.720 | 4.762 | 4.720 | 4.749 | 188,595 | +0.00(+0.00%) |
Nov 29, 2010 | 4.743 | 4.753 | 4.682 | 4.749 | 265,069 | -0.01(-0.27%) |
Nov 26, 2010 | 4.730 | 4.798 | 4.720 | 4.762 | 105,050 | -0.01(-0.20%) |
Nov 24, 2010 | 4.746 | 4.772 | 4.772 | 4.772 | 168,589 | +0.03(+0.61%) |
Nov 23, 2010 | 4.753 | 4.775 | 4.730 | 4.743 | 115,163 | -0.03(-0.54%) |
Nov 22, 2010 | 4.775 | 4.788 | 4.756 | 4.769 | 150,577 | -0.01(-0.27%) |
Nov 19, 2010 | 4.814 | 4.814 | 4.765 | 4.782 | 156,102 | -0.03(-0.53%) |
Nov 18, 2010 | 4.804 | 4.839 | 4.781 | 4.807 | 181,307 | +0.06(+1.29%) |
Nov 17, 2010 | 4.637 | 4.759 | 4.637 | 4.746 | 207,095 | +0.07(+1.44%) |
Nov 16, 2010 | 4.740 | 4.743 | 4.627 | 4.679 | 287,196 | -0.10(-2.02%) |
Nov 15, 2010 | 4.775 | 4.814 | 4.746 | 4.775 | 177,493 | +0.04(+0.82%) |
Nov 12, 2010 | 4.785 | 4.859 | 4.695 | 4.736 | 507,988 | -0.06(-1.34%) |
Nov 11, 2010 | 4.839 | 4.839 | 4.794 | 4.801 | 327,039 | -0.05(-1.00%) |
Nov 10, 2010 | 4.891 | 4.929 | 4.843 | 4.849 | 558,217 | -0.05(-1.12%) |
Nov 09, 2010 | 4.968 | 4.968 | 4.869 | 4.904 | 422,035 | -0.06(-1.23%) |
Nov 08, 2010 | 4.958 | 4.970 | 4.923 | 4.965 | 273,531 | -0.01(-0.13%) |
Nov 05, 2010 | 4.929 | 4.971 | 4.923 | 4.971 | 277,923 | +0.03(+0.59%) |
Nov 04, 2010 | 4.965 | 4.968 | 4.918 | 4.942 | 469,333 | +0.00(+0.00%) |
Nov 03, 2010 | 4.923 | 4.942 | 4.904 | 4.942 | 221,643 | +0.02(+0.33%) |
Nov 02, 2010 | 4.949 | 4.955 | 4.907 | 4.926 | 306,201 | -0.00(-0.07%) |
Nov 01, 2010 | 4.949 | 4.971 | 4.913 | 4.929 | 555,171 | +0.01(+0.26%) |
Oct 29, 2010 | 4.955 | 4.965 | 4.901 | 4.917 | 436,170 | -0.02(-0.46%) |
Oct 28, 2010 | 4.907 | 4.939 | 4.878 | 4.939 | 316,444 | +0.04(+0.79%) |
Oct 27, 2010 | 4.897 | 4.904 | 4.865 | 4.901 | 191,413 | -0.02(-0.46%) |
Oct 25, 2010 | 4.901 | 4.923 | 4.839 | 4.923 | 392,026 | +0.02(+0.46%) |
Oct 22, 2010 | 4.881 | 4.915 | 4.855 | 4.901 | 398,895 | +0.01(+0.26%) |
Oct 21, 2010 | 4.926 | 4.936 | 4.846 | 4.888 | 372,556 | -0.00(-0.07%) |
Oct 20, 2010 | 4.923 | 4.965 | 4.881 | 4.891 | 732,305 | -0.03(-0.52%) |
Oct 19, 2010 | 4.892 | 4.935 | 4.817 | 4.917 | 1,219,795 | +0.01(+0.13%) |
Oct 18, 2010 | 4.923 | 4.929 | 4.898 | 4.910 | 357,501 | +0.00(+0.00%) |
Oct 15, 2010 | 4.888 | 4.929 | 4.857 | 4.910 | 517,868 | +0.03(+0.58%) |
Oct 14, 2010 | 4.929 | 4.976 | 4.870 | 4.882 | 628,578 | -0.04(-0.83%) |
Oct 13, 2010 | 4.914 | 4.939 | 4.907 | 4.923 | 427,291 | +0.00(+0.00%) |
Oct 12, 2010 | 4.895 | 4.923 | 4.867 | 4.923 | 511,988 | +0.00(+0.06%) |
Oct 11, 2010 | 4.876 | 4.920 | 4.857 | 4.920 | 698,007 | +0.01(+0.25%) |
Oct 08, 2010 | 4.907 | 4.907 | 4.838 | 4.907 | 594,160 | +0.02(+0.32%) |
Oct 07, 2010 | 4.851 | 4.892 | 4.817 | 4.892 | 377,270 | +0.04(+0.77%) |
Oct 06, 2010 | 4.804 | 4.857 | 4.785 | 4.854 | 263,181 | +0.03(+0.58%) |
Oct 05, 2010 | 4.801 | 4.826 | 4.782 | 4.826 | 193,752 | +0.05(+0.99%) |
Oct 04, 2010 | 4.773 | 4.788 | 4.751 | 4.778 | 169,894 | -0.01(-0.21%) |
Oct 01, 2010 | 4.788 | 4.813 | 4.773 | 4.788 | 199,597 | -0.01(-0.26%) |
Sep 30, 2010 | 4.851 | 4.867 | 4.785 | 4.801 | 340,967 | -0.03(-0.58%) |
Sep 29, 2010 | 4.867 | 4.873 | 4.802 | 4.829 | 290,926 | -0.04(-0.83%) |
Sep 28, 2010 | 4.867 | 4.876 | 4.820 | 4.870 | 297,123 | +0.03(+0.52%) |
Sep 27, 2010 | 4.873 | 4.876 | 4.820 | 4.845 | 211,233 | -0.02(-0.32%) |
Sep 24, 2010 | 4.804 | 4.860 | 4.804 | 4.860 | 376,402 | +0.06(+1.24%) |
Sep 23, 2010 | 4.773 | 4.801 | 4.742 | 4.801 | 276,541 | +0.01(+0.13%) |
Sep 22, 2010 | 4.795 | 4.795 | 4.755 | 4.795 | 375,830 | +0.01(+0.13%) |
Sep 21, 2010 | 4.754 | 4.788 | 4.726 | 4.788 | 986,255 | +0.02(+0.33%) |
Sep 20, 2010 | 4.713 | 4.773 | 4.713 | 4.773 | 443,128 | +0.08(+1.80%) |
Sep 17, 2010 | 4.688 | 4.748 | 4.688 | 4.688 | 2,764,512 | -0.03(-0.67%) |
Sep 15, 2010 | 4.707 | 4.732 | 4.688 | 4.720 | 284,668 | +0.03(+0.59%) |
Sep 14, 2010 | 4.720 | 4.723 | 4.688 | 4.693 | 338,596 | -0.03(-0.64%) |
Sep 13, 2010 | 4.679 | 4.735 | 4.679 | 4.723 | 290,078 | +0.03(+0.73%) |
Sep 10, 2010 | 4.701 | 4.707 | 4.670 | 4.688 | 263,482 | +0.01(+0.27%) |
Sep 09, 2010 | 4.676 | 4.701 | 4.648 | 4.676 | 206,972 | +0.00(+0.07%) |
Sep 08, 2010 | 4.620 | 4.673 | 4.613 | 4.673 | 194,619 | +0.08(+1.70%) |
Sep 07, 2010 | 4.635 | 4.635 | 4.573 | 4.595 | 172,575 | -0.07(-1.41%) |
Sep 03, 2010 | 4.645 | 4.660 | 4.579 | 4.660 | 409,759 | +0.08(+1.64%) |
Sep 02, 2010 | 4.563 | 4.648 | 4.557 | 4.585 | 345,548 | +0.02(+0.34%) |