Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.202 | 6.500 | 6.202 | 6.460 | 167,036 | +0.32(+5.25%) |
Jan 28, 2011 | 6.355 | 6.355 | 6.138 | 6.138 | 26,848 | -0.24(-3.76%) |
Jan 27, 2011 | 6.185 | 6.385 | 6.183 | 6.378 | 44,312 | +0.13(+2.04%) |
Jan 26, 2011 | 6.265 | 6.325 | 6.228 | 6.250 | 50,708 | +0.03(+0.48%) |
Jan 25, 2011 | 6.058 | 6.220 | 6.050 | 6.220 | 23,468 | +0.17(+2.77%) |
Jan 24, 2011 | 6.098 | 6.115 | 6.030 | 6.053 | 27,052 | -0.02(-0.41%) |
Jan 21, 2011 | 6.125 | 6.130 | 6.072 | 6.077 | 31,956 | -0.01(-0.21%) |
Jan 20, 2011 | 6.110 | 6.147 | 6.053 | 6.090 | 61,052 | -0.02(-0.29%) |
Jan 19, 2011 | 6.298 | 6.315 | 5.991 | 6.107 | 68,408 | -0.18(-2.90%) |
Jan 18, 2011 | 6.355 | 6.425 | 6.290 | 6.290 | 130,536 | -0.09(-1.49%) |
Jan 14, 2011 | 6.270 | 6.385 | 6.270 | 6.385 | 74,164 | +0.13(+2.16%) |
Jan 13, 2011 | 6.100 | 6.285 | 6.100 | 6.250 | 39,048 | +0.04(+0.56%) |
Jan 12, 2011 | 6.303 | 6.303 | 6.185 | 6.215 | 17,068 | -0.03(-0.52%) |
Jan 11, 2011 | 6.225 | 6.370 | 6.200 | 6.247 | 186,004 | +0.03(+0.56%) |
Jan 10, 2011 | 6.215 | 6.218 | 6.175 | 6.213 | 32,684 | -0.01(-0.16%) |
Jan 07, 2011 | 6.173 | 6.223 | 6.162 | 6.223 | 17,448 | +0.07(+1.18%) |
Jan 06, 2011 | 6.022 | 6.152 | 5.973 | 6.150 | 40,944 | +0.13(+2.12%) |
Jan 05, 2011 | 5.928 | 6.022 | 5.895 | 6.022 | 38,684 | +0.07(+1.18%) |
Jan 04, 2011 | 5.935 | 5.978 | 5.935 | 5.952 | 46,000 | +0.03(+0.59%) |
Jan 03, 2011 | 5.968 | 5.978 | 5.900 | 5.918 | 47,872 | +0.01(+0.13%) |
Dec 31, 2010 | 5.902 | 5.968 | 5.900 | 5.910 | 41,788 | +0.01(+0.17%) |
Dec 30, 2010 | 5.900 | 5.980 | 5.900 | 5.900 | 14,024 | +0.00(+0.00%) |
Dec 29, 2010 | 5.940 | 6.025 | 5.895 | 5.900 | 27,240 | -0.05(-0.80%) |
Dec 28, 2010 | 5.890 | 5.952 | 5.890 | 5.947 | 14,720 | +0.01(+0.25%) |
Dec 27, 2010 | 6.080 | 6.080 | 5.912 | 5.933 | 22,968 | -0.15(-2.47%) |
Dec 23, 2010 | 6.192 | 6.202 | 6.080 | 6.082 | 38,668 | -0.12(-1.90%) |
Dec 22, 2010 | 6.180 | 6.200 | 6.162 | 6.200 | 16,308 | -0.01(-0.12%) |
Dec 21, 2010 | 6.125 | 6.210 | 6.125 | 6.207 | 24,984 | +0.07(+1.22%) |
Dec 20, 2010 | 6.018 | 6.200 | 6.000 | 6.133 | 111,092 | +0.13(+2.17%) |
Dec 17, 2010 | 5.878 | 6.005 | 5.878 | 6.003 | 165,656 | +0.11(+1.87%) |
Dec 16, 2010 | 5.875 | 5.893 | 5.827 | 5.893 | 45,332 | +0.03(+0.43%) |
Dec 15, 2010 | 5.880 | 5.935 | 5.803 | 5.867 | 67,692 | -0.03(-0.55%) |
Dec 14, 2010 | 5.862 | 5.920 | 5.862 | 5.900 | 44,124 | +0.07(+1.24%) |
Dec 13, 2010 | 5.855 | 5.938 | 5.827 | 5.827 | 40,332 | -0.03(-0.47%) |
Dec 10, 2010 | 5.912 | 5.912 | 5.812 | 5.855 | 24,508 | +0.04(+0.60%) |
Dec 09, 2010 | 5.888 | 5.915 | 5.800 | 5.820 | 45,984 | -0.03(-0.47%) |
Dec 08, 2010 | 5.950 | 5.950 | 5.825 | 5.848 | 128,528 | -0.10(-1.72%) |
Dec 07, 2010 | 5.790 | 6.000 | 5.790 | 5.950 | 49,360 | +0.13(+2.23%) |
Dec 06, 2010 | 5.862 | 5.862 | 5.750 | 5.820 | 34,176 | -0.04(-0.64%) |
Dec 03, 2010 | 5.838 | 5.965 | 5.790 | 5.857 | 52,564 | -0.02(-0.38%) |
Dec 02, 2010 | 5.865 | 5.978 | 5.812 | 5.880 | 69,500 | -0.01(-0.13%) |
Dec 01, 2010 | 5.832 | 6.015 | 5.812 | 5.888 | 44,760 | +0.09(+1.51%) |
Nov 30, 2010 | 5.835 | 5.890 | 5.750 | 5.800 | 51,292 | -0.08(-1.44%) |
Nov 29, 2010 | 5.938 | 5.938 | 5.875 | 5.885 | 30,032 | -0.08(-1.34%) |
Nov 26, 2010 | 5.975 | 6.025 | 5.890 | 5.965 | 23,756 | -0.02(-0.38%) |
Nov 24, 2010 | 5.885 | 5.987 | 5.987 | 5.987 | 73,532 | +0.11(+1.91%) |
Nov 23, 2010 | 5.985 | 5.985 | 5.875 | 5.875 | 26,268 | -0.16(-2.57%) |
Nov 22, 2010 | 6.055 | 6.100 | 5.930 | 6.030 | 134,952 | +0.06(+0.96%) |
Nov 19, 2010 | 5.973 | 5.973 | 5.940 | 5.973 | 17,788 | +0.02(+0.34%) |
Nov 18, 2010 | 5.895 | 5.995 | 5.895 | 5.952 | 35,636 | +0.07(+1.23%) |
Nov 17, 2010 | 5.814 | 5.895 | 5.814 | 5.880 | 10,988 | +0.08(+1.29%) |
Nov 16, 2010 | 5.850 | 5.853 | 5.780 | 5.805 | 39,240 | -0.19(-3.17%) |
Nov 15, 2010 | 5.915 | 5.995 | 5.850 | 5.995 | 69,476 | +0.13(+2.17%) |
Nov 12, 2010 | 6.100 | 6.100 | 5.825 | 5.867 | 122,200 | -0.24(-3.89%) |
Nov 11, 2010 | 6.240 | 6.242 | 6.082 | 6.105 | 24,364 | -0.15(-2.36%) |
Nov 10, 2010 | 6.138 | 6.310 | 6.025 | 6.253 | 112,536 | +0.03(+0.44%) |
Nov 09, 2010 | 6.218 | 6.250 | 6.210 | 6.225 | 43,064 | +0.02(+0.32%) |
Nov 08, 2010 | 6.375 | 6.497 | 6.048 | 6.205 | 70,096 | -0.20(-3.16%) |
Nov 05, 2010 | 5.770 | 6.513 | 5.770 | 6.407 | 392,156 | +1.16(+22.05%) |
Nov 04, 2010 | 5.282 | 5.282 | 5.175 | 5.250 | 97,540 | -0.00(-0.05%) |
Nov 03, 2010 | 5.272 | 5.272 | 5.178 | 5.253 | 13,332 | +0.02(+0.29%) |
Nov 02, 2010 | 5.125 | 5.240 | 5.060 | 5.237 | 30,960 | +0.12(+2.39%) |
Nov 01, 2010 | 5.255 | 5.438 | 5.058 | 5.115 | 49,476 | -0.14(-2.71%) |
Oct 29, 2010 | 5.232 | 5.327 | 5.228 | 5.258 | 70,196 | +0.04(+0.67%) |
Oct 28, 2010 | 5.215 | 5.263 | 5.147 | 5.223 | 45,280 | +0.05(+0.92%) |
Oct 27, 2010 | 5.218 | 5.272 | 5.160 | 5.175 | 23,012 | +0.04(+0.68%) |
Oct 25, 2010 | 5.143 | 5.187 | 5.030 | 5.140 | 24,040 | +0.00(+0.05%) |
Oct 22, 2010 | 5.053 | 5.138 | 5.013 | 5.138 | 14,392 | +0.07(+1.33%) |
Oct 21, 2010 | 5.192 | 5.192 | 5.013 | 5.070 | 35,824 | -0.09(-1.74%) |
Oct 20, 2010 | 5.100 | 5.160 | 5.100 | 5.160 | 13,280 | +0.06(+1.23%) |
Oct 19, 2010 | 5.180 | 5.253 | 5.098 | 5.098 | 26,704 | -0.15(-2.81%) |
Oct 18, 2010 | 5.037 | 5.245 | 5.037 | 5.245 | 91,072 | +0.19(+3.81%) |
Oct 15, 2010 | 5.082 | 5.098 | 5.032 | 5.053 | 40,492 | +0.01(+0.20%) |
Oct 14, 2010 | 5.100 | 5.100 | 5.018 | 5.043 | 13,780 | +0.01(+0.10%) |
Oct 13, 2010 | 5.093 | 5.093 | 5.013 | 5.037 | 78,840 | -0.06(-1.08%) |
Oct 12, 2010 | 5.225 | 5.225 | 5.065 | 5.093 | 33,204 | -0.11(-2.21%) |
Oct 11, 2010 | 5.272 | 5.275 | 5.207 | 5.207 | 9,844 | -0.07(-1.28%) |
Oct 08, 2010 | 5.355 | 5.357 | 5.077 | 5.275 | 22,136 | +0.10(+1.98%) |
Oct 07, 2010 | 5.242 | 5.250 | 5.018 | 5.173 | 30,988 | -0.03(-0.67%) |
Oct 06, 2010 | 5.197 | 5.240 | 5.197 | 5.207 | 29,328 | +0.01(+0.24%) |
Oct 05, 2010 | 5.090 | 5.195 | 5.058 | 5.195 | 28,440 | +0.16(+3.13%) |
Oct 04, 2010 | 5.232 | 5.232 | 5.037 | 5.037 | 51,648 | -0.23(-4.28%) |
Oct 01, 2010 | 5.497 | 5.497 | 5.242 | 5.263 | 24,136 | -0.10(-1.86%) |
Sep 30, 2010 | 5.378 | 5.428 | 5.325 | 5.362 | 56,644 | +0.03(+0.52%) |
Sep 29, 2010 | 5.370 | 5.370 | 5.202 | 5.335 | 51,692 | -0.04(-0.70%) |
Sep 28, 2010 | 5.372 | 5.375 | 5.103 | 5.372 | 42,832 | +0.02(+0.47%) |
Sep 27, 2010 | 5.287 | 5.390 | 5.287 | 5.348 | 22,208 | +0.04(+0.71%) |
Sep 24, 2010 | 5.098 | 5.330 | 4.968 | 5.310 | 75,208 | +0.28(+5.51%) |
Sep 23, 2010 | 5.325 | 5.325 | 5.022 | 5.032 | 105,132 | -0.30(-5.67%) |
Sep 22, 2010 | 5.415 | 5.447 | 5.325 | 5.335 | 39,464 | -0.07(-1.34%) |
Sep 21, 2010 | 5.388 | 5.465 | 5.388 | 5.407 | 27,096 | +0.01(+0.28%) |
Sep 20, 2010 | 5.460 | 5.497 | 5.270 | 5.393 | 93,696 | -0.08(-1.42%) |
Sep 17, 2010 | 5.600 | 5.600 | 5.425 | 5.470 | 106,540 | -0.04(-0.77%) |
Sep 15, 2010 | 5.162 | 5.537 | 5.162 | 5.513 | 375,960 | +0.35(+6.78%) |
Sep 14, 2010 | 4.755 | 5.235 | 4.750 | 5.162 | 244,816 | +0.41(+8.68%) |
Sep 13, 2010 | 4.763 | 4.768 | 4.750 | 4.750 | 130,360 | -0.01(-0.16%) |
Sep 10, 2010 | 4.750 | 4.772 | 4.680 | 4.758 | 104,816 | +0.02(+0.37%) |
Sep 09, 2010 | 4.700 | 4.750 | 4.688 | 4.740 | 111,440 | +0.04(+0.85%) |
Sep 08, 2010 | 4.670 | 4.742 | 4.670 | 4.700 | 81,304 | +0.05(+1.13%) |
Sep 07, 2010 | 4.665 | 4.688 | 4.647 | 4.647 | 54,560 | -0.05(-1.17%) |
Sep 03, 2010 | 4.625 | 4.720 | 4.598 | 4.702 | 92,592 | +0.08(+1.84%) |
Sep 02, 2010 | 4.558 | 4.625 | 4.510 | 4.617 | 52,120 | +0.08(+1.71%) |
Sep 01, 2010 | 4.525 | 4.558 | 4.503 | 4.540 | 92,472 | +0.03(+0.55%) |
Aug 31, 2010 | 4.545 | 4.610 | 4.505 | 4.515 | 59,376 | -0.02(-0.39%) |
Aug 30, 2010 | 4.500 | 4.584 | 4.500 | 4.532 | 71,412 | +0.01(+0.28%) |
Aug 27, 2010 | 4.685 | 4.685 | 4.513 | 4.520 | 127,884 | -0.15(-3.11%) |
Aug 26, 2010 | 4.628 | 4.683 | 4.625 | 4.665 | 29,492 | +0.04(+0.81%) |
Aug 25, 2010 | 4.513 | 4.628 | 4.465 | 4.628 | 43,188 | +0.12(+2.55%) |
Aug 24, 2010 | 4.510 | 4.588 | 4.460 | 4.513 | 70,624 | -0.02(-0.50%) |
Aug 23, 2010 | 4.550 | 4.670 | 4.535 | 4.535 | 44,540 | -0.05(-1.14%) |
Aug 20, 2010 | 4.565 | 4.605 | 4.513 | 4.588 | 95,260 | +0.01(+0.11%) |
Aug 19, 2010 | 4.560 | 4.678 | 4.560 | 4.582 | 65,800 | -0.08(-1.77%) |
Aug 18, 2010 | 4.680 | 4.710 | 4.665 | 4.665 | 35,480 | -0.00(-0.11%) |
Aug 17, 2010 | 4.532 | 4.680 | 4.532 | 4.670 | 44,340 | +0.11(+2.47%) |
Aug 16, 2010 | 4.400 | 4.622 | 4.400 | 4.558 | 121,764 | +0.07(+1.50%) |
Aug 13, 2010 | 4.465 | 4.548 | 4.465 | 4.490 | 30,348 | -0.04(-0.77%) |
Aug 12, 2010 | 4.412 | 4.550 | 4.405 | 4.525 | 185,140 | +0.08(+1.86%) |
Aug 11, 2010 | 4.445 | 4.515 | 4.442 | 4.442 | 207,824 | -0.06(-1.33%) |
Aug 10, 2010 | 4.736 | 4.736 | 4.442 | 4.503 | 56,692 | -0.05(-1.04%) |
Aug 09, 2010 | 4.525 | 4.553 | 4.505 | 4.550 | 62,144 | +0.03(+0.61%) |
Aug 06, 2010 | 4.415 | 4.580 | 4.415 | 4.522 | 69,044 | +0.15(+3.37%) |
Aug 05, 2010 | 4.400 | 4.487 | 4.325 | 4.375 | 80,892 | -0.20(-4.27%) |
Aug 04, 2010 | 4.567 | 4.592 | 4.460 | 4.570 | 25,964 | +0.08(+1.73%) |
Aug 03, 2010 | 4.380 | 4.580 | 4.378 | 4.492 | 150,364 | +0.11(+2.63%) |
Aug 02, 2010 | 4.500 | 4.500 | 4.370 | 4.378 | 48,904 | -0.10(-2.23%) |
Jul 30, 2010 | 4.575 | 4.575 | 4.344 | 4.478 | 61,972 | -0.04(-0.78%) |
Jul 29, 2010 | 4.607 | 4.650 | 4.348 | 4.513 | 75,364 | -0.01(-0.22%) |
Jul 28, 2010 | 4.558 | 4.612 | 4.518 | 4.522 | 67,204 | +0.00(+0.00%) |
Jul 27, 2010 | 4.527 | 4.580 | 4.353 | 4.522 | 42,088 | +0.02(+0.50%) |
Jul 26, 2010 | 4.518 | 4.548 | 4.340 | 4.500 | 83,820 | +0.00(+0.11%) |
Jul 23, 2010 | 4.372 | 4.513 | 4.338 | 4.495 | 68,200 | +0.11(+2.45%) |
Jul 22, 2010 | 4.315 | 4.430 | 4.312 | 4.388 | 39,048 | +0.04(+0.92%) |
Jul 21, 2010 | 4.320 | 4.468 | 4.320 | 4.348 | 40,392 | +0.04(+0.81%) |
Jul 20, 2010 | 4.305 | 4.312 | 4.263 | 4.312 | 48,412 | +0.00(+0.00%) |
Jul 19, 2010 | 4.325 | 4.325 | 4.250 | 4.312 | 20,776 | +0.04(+0.82%) |
Jul 16, 2010 | 4.258 | 4.362 | 4.258 | 4.277 | 90,672 | -0.01(-0.23%) |
Jul 15, 2010 | 4.375 | 4.400 | 4.287 | 4.287 | 38,972 | -0.08(-1.94%) |
Jul 14, 2010 | 4.350 | 4.378 | 4.277 | 4.372 | 40,320 | -0.00(-0.06%) |
Jul 13, 2010 | 4.345 | 4.375 | 4.343 | 4.375 | 69,784 | +0.08(+1.86%) |
Jul 12, 2010 | 4.295 | 4.361 | 4.272 | 4.295 | 30,624 | -0.12(-2.66%) |
Jul 09, 2010 | 4.242 | 4.412 | 4.242 | 4.412 | 35,272 | +0.15(+3.52%) |
Jul 08, 2010 | 4.303 | 4.305 | 4.255 | 4.263 | 117,480 | -0.02(-0.58%) |
Jul 07, 2010 | 4.360 | 4.360 | 4.245 | 4.287 | 419,576 | +0.02(+0.59%) |
Jul 06, 2010 | 4.320 | 4.412 | 4.230 | 4.263 | 91,172 | -0.05(-1.16%) |
Jul 02, 2010 | 4.325 | 4.340 | 4.245 | 4.312 | 94,876 | -0.01(-0.23%) |
Jul 01, 2010 | 4.425 | 4.425 | 4.312 | 4.322 | 38,396 | -0.05(-1.20%) |
Jun 30, 2010 | 4.298 | 4.497 | 4.298 | 4.375 | 44,460 | +0.09(+2.16%) |
Jun 29, 2010 | 4.260 | 4.310 | 4.260 | 4.282 | 48,428 | -0.03(-0.58%) |
Jun 25, 2010 | 4.527 | 4.540 | 4.277 | 4.308 | 253,792 | -0.16(-3.64%) |
Jun 24, 2010 | 4.710 | 4.710 | 4.455 | 4.470 | 46,908 | -0.28(-5.80%) |
Jun 23, 2010 | 4.720 | 4.782 | 4.690 | 4.745 | 23,780 | +0.01(+0.16%) |
Jun 22, 2010 | 4.662 | 4.798 | 4.662 | 4.737 | 76,980 | +0.09(+2.05%) |
Jun 21, 2010 | 4.710 | 4.737 | 4.638 | 4.643 | 22,200 | -0.05(-1.01%) |
Jun 18, 2010 | 4.620 | 4.707 | 4.580 | 4.690 | 191,016 | +0.08(+1.63%) |
Jun 17, 2010 | 4.590 | 4.625 | 4.525 | 4.615 | 59,484 | +0.04(+0.76%) |
Jun 16, 2010 | 4.125 | 4.612 | 4.125 | 4.580 | 101,456 | -0.03(-0.65%) |
Jun 15, 2010 | 4.622 | 4.625 | 4.530 | 4.610 | 79,404 | +0.10(+2.27%) |
Jun 14, 2010 | 4.475 | 4.508 | 4.357 | 4.508 | 49,960 | +0.03(+0.73%) |
Jun 11, 2010 | 4.357 | 4.475 | 4.320 | 4.475 | 24,840 | +0.09(+2.05%) |
Jun 10, 2010 | 4.433 | 4.433 | 4.338 | 4.385 | 36,340 | -0.05(-1.07%) |
Jun 09, 2010 | 4.338 | 4.440 | 4.303 | 4.433 | 37,720 | +0.10(+2.31%) |
Jun 08, 2010 | 4.435 | 4.463 | 4.275 | 4.332 | 61,800 | -0.16(-3.62%) |
Jun 07, 2010 | 4.250 | 4.590 | 4.250 | 4.495 | 106,564 | +0.10(+2.33%) |
Jun 04, 2010 | 4.372 | 4.470 | 4.357 | 4.393 | 77,072 | -0.08(-1.84%) |
Jun 03, 2010 | 4.492 | 4.508 | 4.372 | 4.475 | 41,556 | +0.07(+1.70%) |
Jun 02, 2010 | 4.298 | 4.400 | 4.287 | 4.400 | 45,856 | +0.11(+2.56%) |
Jun 01, 2010 | 4.317 | 4.370 | 4.285 | 4.290 | 47,092 | -0.08(-1.94%) |
May 28, 2010 | 4.357 | 4.435 | 4.312 | 4.375 | 68,836 | +0.02(+0.40%) |
May 27, 2010 | 4.280 | 4.362 | 4.175 | 4.357 | 142,640 | +0.22(+5.32%) |
May 26, 2010 | 4.250 | 4.282 | 4.133 | 4.138 | 130,240 | -0.11(-2.65%) |
May 25, 2010 | 4.312 | 4.340 | 4.218 | 4.250 | 166,332 | -0.12(-2.86%) |
May 24, 2010 | 4.402 | 4.442 | 4.325 | 4.375 | 23,272 | -0.02(-0.40%) |
May 21, 2010 | 4.325 | 4.442 | 4.325 | 4.393 | 28,288 | +0.05(+1.27%) |
May 20, 2010 | 4.425 | 4.470 | 4.330 | 4.338 | 49,392 | -0.18(-3.98%) |
May 19, 2010 | 4.575 | 4.610 | 4.515 | 4.518 | 21,352 | -0.04(-0.99%) |
May 18, 2010 | 4.625 | 4.625 | 4.497 | 4.562 | 31,276 | -0.04(-0.76%) |
May 17, 2010 | 4.460 | 4.625 | 4.460 | 4.598 | 48,260 | +0.04(+0.88%) |
May 14, 2010 | 4.588 | 4.620 | 4.457 | 4.558 | 34,328 | -0.06(-1.25%) |
May 13, 2010 | 4.605 | 4.615 | 4.545 | 4.615 | 42,748 | -0.01(-0.22%) |
May 12, 2010 | 4.622 | 4.625 | 4.600 | 4.625 | 63,224 | +0.01(+0.22%) |
May 11, 2010 | 4.610 | 4.625 | 4.475 | 4.615 | 52,536 | +0.04(+0.76%) |
May 10, 2010 | 4.537 | 4.617 | 4.518 | 4.580 | 47,316 | +0.20(+4.63%) |
May 07, 2010 | 4.508 | 4.508 | 4.378 | 4.378 | 33,176 | -0.06(-1.35%) |
May 06, 2010 | 4.500 | 4.643 | 4.438 | 4.438 | 97,860 | -0.09(-1.99%) |
May 05, 2010 | 4.518 | 4.565 | 4.505 | 4.527 | 38,200 | -0.03(-0.66%) |
May 04, 2010 | 4.562 | 4.585 | 4.500 | 4.558 | 50,840 | -0.05(-1.19%) |
May 03, 2010 | 4.657 | 4.657 | 4.577 | 4.612 | 42,936 | -0.04(-0.86%) |
Apr 30, 2010 | 4.692 | 4.735 | 4.600 | 4.652 | 66,112 | -0.04(-0.85%) |
Apr 29, 2010 | 4.510 | 4.710 | 4.510 | 4.692 | 16,828 | +0.08(+1.79%) |
Apr 28, 2010 | 4.715 | 4.737 | 4.582 | 4.610 | 36,180 | -0.05(-1.07%) |
Apr 27, 2010 | 4.713 | 4.720 | 4.635 | 4.660 | 31,764 | -0.08(-1.58%) |
Apr 26, 2010 | 4.622 | 4.750 | 4.612 | 4.735 | 110,124 | +0.13(+2.82%) |
Apr 23, 2010 | 4.495 | 4.605 | 4.475 | 4.605 | 153,060 | +0.13(+2.91%) |
Apr 22, 2010 | 4.423 | 4.497 | 4.423 | 4.475 | 37,924 | +0.01(+0.22%) |
Apr 21, 2010 | 4.317 | 4.473 | 4.317 | 4.465 | 21,604 | +0.10(+2.29%) |
Apr 20, 2010 | 4.265 | 4.365 | 4.255 | 4.365 | 23,648 | +0.06(+1.28%) |
Apr 19, 2010 | 4.268 | 4.343 | 4.268 | 4.310 | 54,364 | -0.06(-1.26%) |
Apr 16, 2010 | 4.425 | 4.480 | 4.353 | 4.365 | 31,184 | -0.06(-1.47%) |
Apr 15, 2010 | 4.407 | 4.439 | 4.395 | 4.430 | 16,620 | +0.01(+0.28%) |
Apr 14, 2010 | 4.365 | 4.475 | 4.362 | 4.418 | 20,732 | +0.07(+1.55%) |
Apr 13, 2010 | 4.407 | 4.407 | 4.340 | 4.350 | 14,388 | -0.08(-1.69%) |
Apr 12, 2010 | 4.343 | 4.500 | 4.343 | 4.425 | 48,324 | +0.09(+2.14%) |
Apr 09, 2010 | 4.375 | 4.375 | 4.308 | 4.332 | 40,852 | +0.03(+0.70%) |
Apr 08, 2010 | 4.402 | 4.402 | 4.240 | 4.303 | 52,888 | -0.12(-2.66%) |
Apr 07, 2010 | 4.485 | 4.485 | 4.397 | 4.420 | 28,136 | -0.08(-1.72%) |
Apr 06, 2010 | 4.418 | 4.500 | 4.383 | 4.497 | 153,268 | +0.01(+0.22%) |
Apr 05, 2010 | 4.397 | 4.487 | 4.397 | 4.487 | 22,304 | +0.06(+1.41%) |
Apr 01, 2010 | 4.412 | 4.425 | 4.425 | 4.425 | 34,400 | +0.04(+0.85%) |
Mar 31, 2010 | 4.360 | 4.438 | 4.312 | 4.388 | 102,740 | +0.02(+0.34%) |
Mar 30, 2010 | 4.280 | 4.372 | 4.277 | 4.372 | 87,996 | +0.07(+1.57%) |
Mar 29, 2010 | 4.290 | 4.305 | 4.270 | 4.305 | 17,404 | +0.03(+0.70%) |
Mar 26, 2010 | 4.250 | 4.317 | 4.218 | 4.275 | 30,736 | +0.04(+0.88%) |
Mar 25, 2010 | 4.282 | 4.340 | 4.210 | 4.237 | 51,864 | -0.04(-0.88%) |
Mar 24, 2010 | 4.303 | 4.337 | 4.275 | 4.275 | 28,448 | -0.04(-0.93%) |
Mar 23, 2010 | 4.343 | 4.372 | 4.312 | 4.315 | 41,656 | -0.01(-0.35%) |
Mar 22, 2010 | 4.207 | 4.355 | 4.207 | 4.330 | 64,608 | +0.09(+2.12%) |
Mar 19, 2010 | 4.202 | 4.245 | 4.197 | 4.240 | 68,560 | +0.06(+1.44%) |
Mar 18, 2010 | 4.162 | 4.195 | 4.072 | 4.180 | 17,068 | +0.01(+0.18%) |
Mar 17, 2010 | 4.232 | 4.235 | 4.163 | 4.173 | 26,880 | -0.04(-0.95%) |
Mar 16, 2010 | 4.140 | 4.245 | 4.085 | 4.213 | 36,276 | -0.04(-0.88%) |
Mar 15, 2010 | 4.240 | 4.250 | 4.180 | 4.250 | 34,400 | +0.06(+1.49%) |
Mar 12, 2010 | 4.125 | 4.188 | 4.125 | 4.188 | 16,112 | -0.05(-1.24%) |
Mar 11, 2010 | 4.230 | 4.242 | 4.210 | 4.240 | 32,792 | +0.02(+0.41%) |
Mar 10, 2010 | 4.170 | 4.245 | 4.170 | 4.223 | 26,208 | +0.00(+0.00%) |
Mar 09, 2010 | 4.133 | 4.225 | 4.133 | 4.223 | 20,096 | +0.05(+1.20%) |
Mar 08, 2010 | 4.098 | 4.226 | 4.098 | 4.173 | 30,016 | -0.07(-1.71%) |
Mar 05, 2010 | 4.168 | 4.250 | 4.160 | 4.245 | 52,136 | +0.08(+1.98%) |
Mar 04, 2010 | 4.155 | 4.178 | 4.150 | 4.162 | 36,148 | -0.03(-0.60%) |
Mar 03, 2010 | 4.192 | 4.200 | 4.112 | 4.188 | 33,956 | +0.01(+0.36%) |
Mar 02, 2010 | 4.050 | 4.215 | 4.050 | 4.173 | 88,084 | +0.05(+1.15%) |
Mar 01, 2010 | 4.105 | 4.125 | 4.090 | 4.125 | 60,744 | +0.03(+0.61%) |
Feb 26, 2010 | 4.122 | 4.140 | 4.043 | 4.100 | 77,704 | -0.03(-0.79%) |
Feb 25, 2010 | 4.080 | 4.155 | 4.077 | 4.133 | 59,464 | +0.03(+0.73%) |
Feb 24, 2010 | 4.067 | 4.103 | 4.067 | 4.103 | 12,888 | +0.05(+1.23%) |
Feb 23, 2010 | 4.074 | 4.112 | 4.048 | 4.053 | 51,392 | -0.02(-0.55%) |
Feb 22, 2010 | 3.920 | 4.075 | 3.920 | 4.075 | 45,108 | +0.16(+4.15%) |
Feb 19, 2010 | 3.960 | 3.960 | 3.853 | 3.913 | 98,172 | -0.03(-0.89%) |
Feb 18, 2010 | 3.985 | 3.990 | 3.947 | 3.947 | 49,496 | -0.05(-1.31%) |
Feb 17, 2010 | 4.050 | 4.060 | 3.985 | 4.000 | 50,820 | -0.04(-1.05%) |
Feb 16, 2010 | 4.075 | 4.075 | 4.025 | 4.043 | 36,668 | -0.03(-0.86%) |
Feb 12, 2010 | 4.110 | 4.077 | 4.077 | 4.077 | 46,800 | -0.00(-0.06%) |
Feb 11, 2010 | 4.050 | 4.103 | 4.050 | 4.080 | 13,156 | +0.02(+0.49%) |
Feb 10, 2010 | 4.125 | 4.125 | 4.023 | 4.060 | 699,024 | +0.13(+3.24%) |
Feb 09, 2010 | 3.917 | 3.938 | 3.917 | 3.933 | 12,656 | +0.04(+1.16%) |
Feb 08, 2010 | 3.978 | 3.978 | 3.888 | 3.888 | 20,300 | -0.08(-1.95%) |
Feb 05, 2010 | 3.910 | 3.975 | 3.910 | 3.965 | 41,384 | +0.04(+1.15%) |
Feb 04, 2010 | 3.897 | 3.982 | 3.897 | 3.920 | 34,808 | -0.02(-0.63%) |
Feb 03, 2010 | 3.882 | 3.967 | 3.875 | 3.945 | 34,920 | +0.06(+1.54%) |
Feb 02, 2010 | 3.980 | 3.980 | 3.885 | 3.885 | 32,680 | -0.10(-2.39%) |