Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2010 | 4.532 | 4.626 | 4.532 | 4.570 | 281,180 | +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 | 4.492 | 194,753 | -0.01(-0.28%) |
Aug 27, 2010 | 4.504 | 4.513 | 4.445 | 4.504 | 215,095 | +0.02(+0.42%) |
Aug 26, 2010 | 4.488 | 4.517 | 4.439 | 4.485 | 215,866 | +0.01(+0.21%) |
Aug 25, 2010 | 4.395 | 4.479 | 4.367 | 4.476 | 345,993 | +0.10(+2.26%) |
Aug 24, 2010 | 4.398 | 4.423 | 4.360 | 4.377 | 281,084 | -0.03(-0.62%) |
Aug 23, 2010 | 4.492 | 4.507 | 4.404 | 4.404 | 257,278 | -0.05(-1.19%) |
Aug 20, 2010 | 4.482 | 4.488 | 4.438 | 4.457 | 303,010 | -0.03(-0.63%) |
Aug 19, 2010 | 4.538 | 4.538 | 4.429 | 4.485 | 275,876 | +0.02(+0.35%) |
Aug 18, 2010 | 4.417 | 4.476 | 4.407 | 4.470 | 226,641 | +0.04(+0.99%) |
Aug 17, 2010 | 4.445 | 4.445 | 4.410 | 4.426 | 467,209 | +0.04(+0.85%) |
Aug 16, 2010 | 4.401 | 4.407 | 4.373 | 4.388 | 211,927 | -0.03(-0.57%) |
Aug 13, 2010 | 4.413 | 4.423 | 4.376 | 4.413 | 222,236 | +0.03(+0.64%) |
Aug 12, 2010 | 4.338 | 4.429 | 4.332 | 4.385 | 363,631 | +0.02(+0.57%) |
Aug 11, 2010 | 4.401 | 4.426 | 4.360 | 4.360 | 332,885 | -0.10(-2.24%) |
Aug 10, 2010 | 4.435 | 4.492 | 4.420 | 4.460 | 324,752 | -0.01(-0.28%) |
Aug 09, 2010 | 4.507 | 4.529 | 4.454 | 4.473 | 315,413 | -0.03(-0.62%) |
Aug 06, 2010 | 4.501 | 4.523 | 4.467 | 4.501 | 249,190 | +0.01(+0.21%) |
Aug 05, 2010 | 4.501 | 4.513 | 4.482 | 4.492 | 202,828 | -0.02(-0.48%) |
Aug 04, 2010 | 4.538 | 4.545 | 4.495 | 4.513 | 425,893 | -0.02(-0.41%) |
Aug 03, 2010 | 4.545 | 4.563 | 4.517 | 4.532 | 253,871 | -0.02(-0.34%) |
Aug 02, 2010 | 4.529 | 4.576 | 4.498 | 4.548 | 461,940 | +0.05(+1.11%) |
Jul 30, 2010 | 4.498 | 4.568 | 4.420 | 4.498 | 624,835 | -0.02(-0.35%) |
Jul 29, 2010 | 4.507 | 4.545 | 4.448 | 4.513 | 389,533 | +0.01(+0.28%) |
Jul 28, 2010 | 4.548 | 4.563 | 4.485 | 4.501 | 279,133 | -0.06(-1.30%) |
Jul 27, 2010 | 4.592 | 4.623 | 4.560 | 4.560 | 370,010 | -0.01(-0.21%) |
Jul 26, 2010 | 4.598 | 4.598 | 4.548 | 4.570 | 275,290 | +0.01(+0.24%) |
Jul 23, 2010 | 4.535 | 4.582 | 4.535 | 4.559 | 344,099 | -0.01(-0.24%) |
Jul 22, 2010 | 4.592 | 4.604 | 4.535 | 4.570 | 557,729 | +0.07(+1.46%) |
Jul 21, 2010 | 4.663 | 4.663 | 4.485 | 4.504 | 443,109 | -0.12(-2.57%) |
Jul 20, 2010 | 4.547 | 4.632 | 4.514 | 4.623 | 638,061 | +0.05(+0.99%) |
Jul 19, 2010 | 4.592 | 4.623 | 4.523 | 4.577 | 375,585 | -0.01(-0.20%) |
Jul 16, 2010 | 4.586 | 4.662 | 4.559 | 4.586 | 538,728 | -0.08(-1.69%) |
Jul 15, 2010 | 4.620 | 4.674 | 4.550 | 4.665 | 469,837 | +0.03(+0.65%) |
Jul 14, 2010 | 4.553 | 4.656 | 4.544 | 4.635 | 493,036 | +0.05(+1.12%) |
Jul 13, 2010 | 4.529 | 4.592 | 4.505 | 4.583 | 484,237 | +0.05(+1.14%) |
Jul 12, 2010 | 4.532 | 4.544 | 4.462 | 4.532 | 782,914 | -0.01(-0.20%) |
Jul 09, 2010 | 4.541 | 4.620 | 4.489 | 4.541 | 852,322 | -0.08(-1.77%) |
Jul 08, 2010 | 4.592 | 4.656 | 4.589 | 4.623 | 343,660 | +0.04(+0.86%) |
Jul 07, 2010 | 4.544 | 4.583 | 4.489 | 4.583 | 520,735 | +0.04(+0.87%) |
Jul 06, 2010 | 4.714 | 4.714 | 4.505 | 4.544 | 609,920 | -0.14(-3.04%) |
Jul 02, 2010 | 4.687 | 4.687 | 4.532 | 4.687 | 218,610 | +0.10(+2.25%) |
Jul 01, 2010 | 4.602 | 4.620 | 4.520 | 4.583 | 333,575 | -0.04(-0.85%) |
Jun 30, 2010 | 4.626 | 4.650 | 4.617 | 4.623 | 307,502 | -0.02(-0.39%) |
Jun 29, 2010 | 4.632 | 4.671 | 4.580 | 4.641 | 434,345 | -0.02(-0.52%) |
Jun 25, 2010 | 4.665 | 4.702 | 4.596 | 4.665 | 261,727 | +0.05(+0.98%) |
Jun 24, 2010 | 4.620 | 4.653 | 4.580 | 4.620 | 251,998 | -0.01(-0.13%) |
Jun 23, 2010 | 4.577 | 4.638 | 4.544 | 4.626 | 392,698 | +0.07(+1.46%) |
Jun 22, 2010 | 4.665 | 4.680 | 4.520 | 4.559 | 489,621 | -0.08(-1.76%) |
Jun 21, 2010 | 4.605 | 4.671 | 4.602 | 4.641 | 251,682 | +0.08(+1.86%) |
Jun 18, 2010 | 4.556 | 4.596 | 4.520 | 4.556 | 257,603 | +0.03(+0.74%) |
Jun 17, 2010 | 4.535 | 4.574 | 4.495 | 4.523 | 255,552 | -0.00(-0.07%) |
Jun 16, 2010 | 4.429 | 4.541 | 4.429 | 4.526 | 486,436 | +0.06(+1.43%) |
Jun 15, 2010 | 4.323 | 4.465 | 4.323 | 4.462 | 575,417 | +0.14(+3.16%) |
Jun 14, 2010 | 4.307 | 4.371 | 4.307 | 4.325 | 473,533 | +0.02(+0.56%) |
Jun 11, 2010 | 4.225 | 4.307 | 4.225 | 4.301 | 393,535 | +0.01(+0.28%) |
Jun 10, 2010 | 4.201 | 4.289 | 4.197 | 4.289 | 579,521 | +0.13(+3.14%) |
Jun 09, 2010 | 4.180 | 4.235 | 4.150 | 4.159 | 597,594 | -0.00(-0.07%) |
Jun 08, 2010 | 4.104 | 4.162 | 4.095 | 4.162 | 356,958 | +0.02(+0.37%) |
Jun 07, 2010 | 4.159 | 4.201 | 4.104 | 4.147 | 364,125 | -0.03(-0.80%) |
Jun 04, 2010 | 4.180 | 4.238 | 4.156 | 4.180 | 551,618 | -0.08(-1.78%) |
Jun 03, 2010 | 4.247 | 4.307 | 4.216 | 4.256 | 597,290 | +0.04(+0.94%) |
Jun 02, 2010 | 4.204 | 4.228 | 4.147 | 4.216 | 444,202 | +0.05(+1.09%) |
Jun 01, 2010 | 4.162 | 4.271 | 4.162 | 4.171 | 326,454 | -0.07(-1.65%) |
May 28, 2010 | 4.241 | 4.365 | 4.235 | 4.241 | 895,535 | -0.08(-1.96%) |
May 27, 2010 | 4.219 | 4.344 | 4.219 | 4.326 | 286,119 | +0.15(+3.63%) |
May 26, 2010 | 4.232 | 4.258 | 4.159 | 4.174 | 346,594 | -0.02(-0.58%) |
May 25, 2010 | 4.043 | 4.225 | 4.034 | 4.198 | 350,563 | +0.03(+0.65%) |
May 24, 2010 | 4.119 | 4.232 | 4.119 | 4.171 | 217,719 | +0.02(+0.37%) |
May 21, 2010 | 4.062 | 4.259 | 4.013 | 4.156 | 450,634 | +0.01(+0.29%) |
May 20, 2010 | 4.171 | 4.227 | 4.144 | 4.144 | 368,850 | -0.20(-4.67%) |
May 19, 2010 | 4.414 | 4.517 | 4.262 | 4.347 | 285,641 | -0.06(-1.44%) |
May 18, 2010 | 4.489 | 4.514 | 4.410 | 4.410 | 171,071 | -0.06(-1.36%) |
May 17, 2010 | 4.508 | 4.508 | 4.398 | 4.471 | 266,616 | -0.03(-0.74%) |
May 14, 2010 | 4.505 | 4.617 | 4.474 | 4.505 | 313,567 | -0.08(-1.72%) |
May 13, 2010 | 4.626 | 4.641 | 4.583 | 4.583 | 262,802 | -0.02(-0.33%) |
May 12, 2010 | 4.580 | 4.626 | 4.535 | 4.599 | 266,194 | +0.05(+1.13%) |
May 11, 2010 | 4.565 | 4.611 | 4.544 | 4.547 | 293,965 | -0.00(-0.07%) |
May 10, 2010 | 4.562 | 4.562 | 4.512 | 4.550 | 407,971 | +0.22(+5.04%) |
May 07, 2010 | 4.371 | 4.532 | 4.268 | 4.332 | 1,210,752 | +0.01(+0.28%) |
May 06, 2010 | 4.705 | 4.726 | 3.959 | 4.319 | 3,296 | -0.42(-8.95%) |
May 05, 2010 | 4.734 | 4.805 | 4.714 | 4.744 | 248,056 | -0.04(-0.82%) |
May 04, 2010 | 4.841 | 4.850 | 4.759 | 4.784 | 260,956 | -0.09(-1.83%) |
May 03, 2010 | 4.890 | 4.902 | 4.853 | 4.873 | 258,565 | +0.03(+0.53%) |
Apr 30, 2010 | 4.932 | 4.932 | 4.823 | 4.847 | 350,632 | -0.09(-1.78%) |
Apr 29, 2010 | 4.878 | 4.938 | 4.878 | 4.935 | 297,486 | +0.05(+1.12%) |
Apr 28, 2010 | 4.847 | 4.881 | 4.817 | 4.881 | 259,911 | +0.04(+0.88%) |
Apr 27, 2010 | 4.908 | 4.920 | 4.838 | 4.838 | 296,128 | -0.08(-1.60%) |
Apr 26, 2010 | 4.905 | 4.938 | 4.905 | 4.917 | 233,257 | +0.00(+0.06%) |
Apr 23, 2010 | 4.905 | 4.944 | 4.896 | 4.914 | 261,978 | -0.02(-0.43%) |
Apr 22, 2010 | 4.941 | 4.941 | 4.899 | 4.935 | 323,688 | -0.03(-0.67%) |
Apr 21, 2010 | 5.026 | 5.026 | 4.960 | 4.969 | 408,726 | -0.03(-0.55%) |
Apr 20, 2010 | 4.937 | 5.011 | 4.919 | 4.996 | 701,466 | +0.07(+1.38%) |
Apr 19, 2010 | 4.910 | 4.943 | 4.907 | 4.928 | 371,690 | +0.01(+0.18%) |
Apr 16, 2010 | 4.931 | 4.952 | 4.872 | 4.919 | 589,296 | +0.01(+0.18%) |
Apr 15, 2010 | 4.946 | 4.949 | 4.878 | 4.910 | 466,733 | -0.02(-0.42%) |
Apr 14, 2010 | 4.934 | 4.946 | 4.916 | 4.931 | 328,373 | -0.01(-0.12%) |
Apr 13, 2010 | 4.901 | 4.946 | 4.896 | 4.937 | 324,015 | +0.03(+0.66%) |
Apr 12, 2010 | 4.896 | 4.928 | 4.890 | 4.905 | 261,464 | +0.01(+0.18%) |
Apr 09, 2010 | 4.875 | 4.916 | 4.875 | 4.896 | 318,897 | +0.01(+0.31%) |
Apr 08, 2010 | 4.780 | 4.901 | 4.760 | 4.881 | 596,344 | +0.06(+1.35%) |
Apr 07, 2010 | 4.795 | 4.854 | 4.774 | 4.816 | 414,638 | -0.01(-0.12%) |
Apr 06, 2010 | 4.848 | 4.887 | 4.786 | 4.822 | 484,656 | -0.04(-0.91%) |
Apr 05, 2010 | 4.857 | 4.881 | 4.795 | 4.866 | 496,560 | +0.05(+0.98%) |