Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.100 | 4.340 | 4.000 | 4.220 | 92,270 | +0.17(+4.20%) |
Oct 28, 2011 | 3.980 | 4.110 | 3.900 | 4.050 | 59,215 | +0.12(+3.05%) |
Oct 27, 2011 | 3.850 | 4.100 | 3.800 | 3.930 | 272,709 | +0.23(+6.22%) |
Oct 26, 2011 | 3.710 | 3.810 | 3.550 | 3.700 | 135,616 | +0.20(+5.71%) |
Oct 25, 2011 | 3.500 | 3.520 | 3.350 | 3.500 | 32,483 | +0.00(+0.00%) |
Oct 24, 2011 | 3.410 | 3.526 | 3.410 | 3.500 | 26,055 | +0.15(+4.48%) |
Oct 21, 2011 | 3.500 | 3.500 | 3.350 | 3.350 | 14,200 | -0.15(-4.29%) |
Oct 20, 2011 | 3.500 | 3.560 | 3.480 | 3.500 | 9,400 | +0.00(+0.00%) |
Oct 19, 2011 | 3.500 | 3.530 | 3.500 | 3.500 | 10,100 | +0.01(+0.29%) |
Oct 18, 2011 | 3.500 | 3.500 | 3.490 | 3.490 | 7,500 | +0.01(+0.22%) |
Oct 17, 2011 | 3.480 | 3.482 | 3.480 | 3.482 | 4,940 | +0.00(+0.07%) |
Oct 14, 2011 | 3.560 | 3.624 | 3.480 | 3.480 | 12,258 | -0.03(-0.85%) |
Oct 13, 2011 | 3.660 | 3.660 | 3.510 | 3.510 | 13,201 | -0.21(-5.65%) |
Oct 12, 2011 | 3.600 | 3.730 | 3.600 | 3.720 | 8,849 | +0.16(+4.49%) |
Oct 11, 2011 | 3.480 | 3.560 | 3.480 | 3.560 | 2,950 | +0.04(+1.14%) |
Oct 10, 2011 | 3.500 | 3.550 | 3.500 | 3.520 | 6,331 | +0.07(+2.06%) |
Oct 07, 2011 | 3.500 | 3.545 | 3.440 | 3.449 | 7,668 | -0.00(-0.03%) |
Oct 06, 2011 | 3.400 | 3.450 | 3.381 | 3.450 | 15,180 | +0.04(+1.17%) |
Oct 05, 2011 | 3.420 | 3.460 | 3.370 | 3.410 | 27,933 | +0.02(+0.59%) |
Oct 04, 2011 | 3.450 | 3.500 | 3.390 | 3.390 | 11,295 | -0.09(-2.58%) |
Oct 03, 2011 | 3.550 | 3.640 | 3.480 | 3.480 | 27,732 | -0.08(-2.25%) |
Sep 30, 2011 | 3.630 | 3.640 | 3.460 | 3.560 | 18,697 | -0.08(-2.20%) |
Sep 29, 2011 | 3.650 | 3.650 | 3.590 | 3.640 | 7,200 | +0.04(+1.11%) |
Sep 28, 2011 | 3.680 | 3.700 | 3.600 | 3.600 | 7,872 | -0.07(-1.90%) |
Sep 27, 2011 | 3.720 | 3.720 | 3.638 | 3.670 | 23,362 | +0.01(+0.40%) |
Sep 26, 2011 | 3.810 | 3.850 | 3.510 | 3.655 | 53,490 | -0.14(-3.81%) |
Sep 23, 2011 | 3.820 | 3.900 | 3.750 | 3.800 | 27,914 | -0.02(-0.52%) |
Sep 22, 2011 | 3.820 | 3.980 | 3.800 | 3.820 | 23,150 | -0.14(-3.54%) |
Sep 21, 2011 | 4.040 | 4.060 | 3.930 | 3.960 | 7,543 | -0.08(-1.98%) |
Sep 20, 2011 | 4.050 | 4.090 | 4.010 | 4.040 | 7,500 | -0.07(-1.70%) |
Sep 19, 2011 | 4.150 | 4.150 | 4.040 | 4.110 | 14,011 | -0.06(-1.44%) |
Sep 16, 2011 | 4.070 | 4.170 | 4.030 | 4.170 | 11,682 | +0.06(+1.46%) |
Sep 15, 2011 | 4.120 | 4.120 | 4.000 | 4.110 | 16,800 | +0.03(+0.73%) |
Sep 14, 2011 | 4.130 | 4.170 | 4.080 | 4.080 | 4,500 | -0.04(-0.97%) |
Sep 13, 2011 | 4.190 | 4.190 | 4.080 | 4.120 | 10,100 | -0.03(-0.72%) |
Sep 12, 2011 | 4.090 | 4.150 | 4.080 | 4.150 | 6,783 | +0.04(+0.97%) |
Sep 09, 2011 | 4.120 | 4.150 | 4.064 | 4.110 | 6,200 | +0.07(+1.73%) |
Sep 08, 2011 | 4.100 | 4.159 | 4.000 | 4.040 | 15,700 | -0.15(-3.56%) |
Sep 07, 2011 | 4.190 | 4.260 | 4.110 | 4.189 | 28,000 | +0.13(+3.18%) |
Sep 06, 2011 | 4.140 | 4.160 | 3.950 | 4.060 | 25,943 | -0.14(-3.33%) |
Sep 02, 2011 | 4.060 | 4.223 | 4.060 | 4.200 | 9,010 | -0.07(-1.64%) |
Sep 01, 2011 | 4.260 | 4.290 | 4.111 | 4.270 | 12,210 | +0.03(+0.71%) |
Aug 31, 2011 | 4.300 | 4.350 | 4.030 | 4.240 | 36,822 | -0.04(-0.93%) |
Aug 30, 2011 | 3.910 | 4.440 | 3.900 | 4.280 | 14,965 | +0.36(+9.18%) |
Aug 29, 2011 | 3.840 | 4.020 | 3.800 | 3.920 | 20,911 | +0.05(+1.29%) |
Aug 26, 2011 | 3.800 | 3.870 | 3.770 | 3.870 | 3,300 | +0.06(+1.57%) |
Aug 25, 2011 | 3.850 | 3.850 | 3.800 | 3.810 | 9,014 | +0.00(+0.00%) |
Aug 24, 2011 | 3.790 | 3.850 | 3.740 | 3.810 | 5,730 | +0.03(+0.74%) |
Aug 23, 2011 | 3.680 | 3.810 | 3.650 | 3.782 | 19,465 | +0.09(+2.49%) |
Aug 22, 2011 | 3.680 | 3.880 | 3.650 | 3.690 | 9,682 | +0.01(+0.27%) |
Aug 19, 2011 | 3.700 | 4.000 | 3.680 | 3.680 | 21,478 | -0.22(-5.64%) |
Aug 18, 2011 | 3.940 | 4.040 | 3.780 | 3.900 | 22,431 | -0.14(-3.47%) |
Aug 17, 2011 | 4.020 | 4.110 | 4.000 | 4.040 | 5,748 | -0.07(-1.70%) |
Aug 16, 2011 | 4.150 | 4.240 | 4.050 | 4.110 | 11,440 | -0.01(-0.24%) |
Aug 15, 2011 | 4.100 | 4.230 | 4.050 | 4.120 | 32,627 | +0.08(+1.98%) |
Aug 12, 2011 | 3.960 | 4.110 | 3.841 | 4.040 | 27,771 | +0.22(+5.76%) |
Aug 11, 2011 | 3.860 | 3.990 | 3.700 | 3.820 | 49,227 | +0.12(+3.24%) |
Aug 10, 2011 | 3.600 | 3.810 | 3.430 | 3.700 | 24,045 | +0.10(+2.78%) |
Aug 09, 2011 | 3.800 | 3.900 | 3.450 | 3.600 | 140,293 | -0.25(-6.49%) |
Aug 08, 2011 | 4.000 | 4.100 | 3.800 | 3.850 | 86,547 | -0.39(-9.20%) |
Aug 05, 2011 | 4.460 | 4.990 | 4.170 | 4.240 | 43,096 | -0.19(-4.29%) |
Aug 04, 2011 | 4.760 | 4.760 | 4.320 | 4.430 | 69,874 | -0.37(-7.71%) |
Aug 03, 2011 | 4.810 | 4.930 | 4.750 | 4.800 | 11,832 | -0.01(-0.21%) |
Aug 02, 2011 | 4.940 | 4.950 | 4.800 | 4.810 | 27,329 | -0.15(-3.02%) |
Aug 01, 2011 | 5.090 | 5.180 | 4.920 | 4.960 | 19,817 | -0.05(-1.00%) |
Jul 29, 2011 | 4.990 | 5.038 | 4.950 | 5.010 | 4,200 | +0.03(+0.60%) |
Jul 28, 2011 | 5.160 | 5.220 | 4.980 | 4.980 | 39,214 | -0.16(-3.11%) |
Jul 27, 2011 | 5.030 | 5.199 | 5.030 | 5.140 | 22,633 | +0.12(+2.41%) |
Jul 26, 2011 | 5.100 | 5.100 | 4.970 | 5.019 | 22,051 | -0.11(-2.16%) |
Jul 25, 2011 | 5.040 | 5.140 | 5.020 | 5.130 | 15,833 | +0.05(+0.98%) |
Jul 22, 2011 | 5.059 | 5.100 | 5.010 | 5.080 | 24,041 | -0.01(-0.20%) |
Jul 21, 2011 | 5.100 | 5.160 | 5.070 | 5.090 | 17,280 | -0.02(-0.39%) |
Jul 20, 2011 | 5.160 | 5.160 | 5.090 | 5.110 | 26,500 | -0.04(-0.78%) |
Jul 19, 2011 | 5.110 | 5.190 | 5.100 | 5.150 | 24,552 | +0.04(+0.78%) |
Jul 18, 2011 | 5.230 | 5.230 | 5.080 | 5.110 | 18,288 | -0.12(-2.29%) |
Jul 15, 2011 | 5.290 | 5.380 | 5.200 | 5.230 | 11,351 | -0.07(-1.32%) |
Jul 14, 2011 | 5.350 | 5.390 | 5.270 | 5.300 | 8,587 | -0.07(-1.30%) |
Jul 13, 2011 | 5.430 | 5.448 | 5.350 | 5.370 | 27,793 | -0.01(-0.19%) |
Jul 12, 2011 | 5.357 | 5.500 | 5.350 | 5.380 | 40,911 | +0.04(+0.75%) |
Jul 11, 2011 | 5.290 | 5.360 | 5.180 | 5.340 | 8,305 | -0.03(-0.56%) |
Jul 08, 2011 | 5.250 | 5.390 | 5.250 | 5.370 | 14,852 | +0.05(+0.94%) |
Jul 07, 2011 | 5.460 | 5.480 | 5.230 | 5.320 | 58,795 | -0.09(-1.66%) |
Jul 06, 2011 | 5.460 | 5.500 | 5.340 | 5.410 | 17,545 | -0.09(-1.64%) |
Jul 05, 2011 | 5.420 | 5.550 | 5.390 | 5.500 | 11,467 | +0.05(+0.92%) |
Jul 01, 2011 | 5.540 | 5.540 | 5.380 | 5.450 | 14,958 | -0.07(-1.27%) |
Jun 30, 2011 | 5.460 | 5.540 | 5.380 | 5.520 | 23,538 | +0.05(+0.91%) |
Jun 29, 2011 | 5.320 | 5.520 | 5.264 | 5.470 | 28,523 | +0.19(+3.60%) |
Jun 28, 2011 | 5.210 | 5.300 | 5.180 | 5.280 | 23,241 | +0.11(+2.13%) |
Jun 27, 2011 | 5.280 | 5.280 | 5.120 | 5.170 | 27,796 | -0.11(-2.08%) |
Jun 24, 2011 | 5.190 | 5.280 | 5.150 | 5.280 | 44,301 | +0.07(+1.34%) |
Jun 23, 2011 | 5.140 | 5.220 | 5.140 | 5.210 | 4,730 | -0.01(-0.19%) |
Jun 22, 2011 | 5.120 | 5.220 | 5.120 | 5.220 | 13,635 | +0.10(+1.95%) |
Jun 21, 2011 | 5.080 | 5.120 | 4.980 | 5.120 | 31,546 | +0.08(+1.59%) |
Jun 20, 2011 | 5.030 | 5.200 | 5.000 | 5.040 | 131,480 | -0.12(-2.33%) |
Jun 17, 2011 | 5.080 | 5.250 | 5.040 | 5.160 | 60,733 | +0.14(+2.79%) |
Jun 16, 2011 | 4.930 | 5.060 | 4.930 | 5.020 | 50,748 | +0.08(+1.62%) |
Jun 15, 2011 | 4.850 | 4.940 | 4.850 | 4.940 | 18,023 | +0.04(+0.82%) |
Jun 14, 2011 | 4.900 | 4.950 | 4.870 | 4.900 | 24,996 | +0.02(+0.41%) |
Jun 13, 2011 | 4.950 | 4.950 | 4.820 | 4.880 | 31,382 | -0.06(-1.21%) |
Jun 10, 2011 | 4.890 | 4.960 | 4.811 | 4.940 | 14,250 | +0.08(+1.65%) |
Jun 09, 2011 | 4.870 | 4.930 | 4.800 | 4.860 | 25,849 | +0.01(+0.21%) |
Jun 08, 2011 | 4.960 | 4.990 | 4.810 | 4.850 | 29,352 | -0.14(-2.81%) |
Jun 07, 2011 | 4.910 | 5.040 | 4.879 | 4.990 | 28,430 | +0.09(+1.84%) |
Jun 06, 2011 | 5.020 | 5.040 | 4.860 | 4.900 | 37,452 | -0.10(-2.00%) |
Jun 03, 2011 | 4.830 | 5.150 | 4.750 | 5.000 | 96,364 | -0.02(-0.40%) |
May 24, 2011 | 5.030 | 5.120 | 5.000 | 5.020 | 52,142 | -0.01(-0.20%) |
May 23, 2011 | 5.050 | 5.130 | 4.980 | 5.030 | 38,467 | -0.10(-1.95%) |
May 20, 2011 | 5.290 | 5.322 | 5.100 | 5.130 | 42,885 | -0.18(-3.39%) |
May 19, 2011 | 5.330 | 5.330 | 5.250 | 5.310 | 23,950 | -0.03(-0.56%) |
May 18, 2011 | 5.150 | 5.340 | 5.100 | 5.340 | 34,961 | +0.18(+3.49%) |
May 17, 2011 | 5.300 | 5.300 | 5.109 | 5.160 | 74,477 | -0.17(-3.19%) |
May 16, 2011 | 5.370 | 5.490 | 5.060 | 5.330 | 111,508 | -0.04(-0.74%) |
May 13, 2011 | 5.850 | 5.850 | 5.270 | 5.370 | 209,531 | -0.48(-8.21%) |
May 12, 2011 | 5.980 | 5.980 | 5.500 | 5.850 | 165,642 | -0.33(-5.34%) |
May 11, 2011 | 5.940 | 6.210 | 5.910 | 6.180 | 98,897 | +0.24(+4.04%) |
May 10, 2011 | 5.840 | 5.950 | 5.650 | 5.940 | 36,029 | +0.09(+1.54%) |
May 09, 2011 | 5.840 | 5.880 | 5.740 | 5.850 | 79,319 | -0.03(-0.51%) |
May 06, 2011 | 5.950 | 5.950 | 5.830 | 5.880 | 53,478 | -0.02(-0.34%) |
May 05, 2011 | 5.780 | 5.930 | 5.670 | 5.900 | 76,956 | +0.04(+0.68%) |
May 04, 2011 | 5.780 | 5.940 | 5.780 | 5.860 | 144,572 | -0.08(-1.35%) |
May 03, 2011 | 5.800 | 5.950 | 5.800 | 5.940 | 47,917 | +0.10(+1.71%) |
May 02, 2011 | 5.830 | 5.950 | 5.830 | 5.840 | 39,587 | -0.07(-1.18%) |
Apr 29, 2011 | 5.800 | 5.970 | 5.730 | 5.910 | 125,003 | +0.11(+1.90%) |
Apr 28, 2011 | 5.890 | 5.920 | 5.780 | 5.800 | 91,347 | -0.07(-1.19%) |
Apr 27, 2011 | 5.900 | 5.940 | 5.770 | 5.870 | 33,667 | +0.06(+1.07%) |
Apr 26, 2011 | 5.770 | 5.860 | 5.750 | 5.808 | 31,245 | +0.03(+0.48%) |
Apr 25, 2011 | 5.608 | 6.000 | 5.500 | 5.780 | 89,501 | +0.20(+3.58%) |
Apr 21, 2011 | 5.520 | 5.600 | 5.420 | 5.580 | 100,710 | +0.07(+1.27%) |
Apr 20, 2011 | 5.550 | 5.650 | 5.480 | 5.510 | 62,175 | +0.03(+0.55%) |
Apr 19, 2011 | 5.470 | 5.650 | 5.310 | 5.480 | 67,200 | -0.01(-0.18%) |
Apr 18, 2011 | 5.510 | 5.570 | 5.310 | 5.490 | 116,123 | -0.16(-2.83%) |
Apr 15, 2011 | 5.720 | 5.753 | 5.600 | 5.650 | 56,790 | -0.08(-1.40%) |
Apr 14, 2011 | 5.750 | 6.070 | 5.650 | 5.730 | 163,219 | -0.02(-0.35%) |
Apr 13, 2011 | 5.920 | 5.990 | 5.650 | 5.750 | 113,076 | -0.10(-1.71%) |
Apr 12, 2011 | 6.186 | 6.186 | 5.810 | 5.850 | 80,762 | -0.35(-5.65%) |
Apr 11, 2011 | 6.110 | 6.350 | 6.000 | 6.200 | 76,527 | +0.02(+0.33%) |
Apr 08, 2011 | 6.340 | 6.340 | 6.100 | 6.180 | 63,967 | -0.12(-1.91%) |
Apr 07, 2011 | 6.030 | 6.300 | 5.940 | 6.300 | 101,214 | +0.32(+5.35%) |
Apr 06, 2011 | 6.210 | 6.760 | 5.940 | 5.980 | 521,233 | -0.12(-1.97%) |
Apr 05, 2011 | 6.230 | 6.230 | 5.960 | 6.100 | 61,202 | -0.08(-1.29%) |
Apr 04, 2011 | 5.800 | 6.250 | 5.760 | 6.180 | 245,631 | +0.62(+11.15%) |
Apr 01, 2011 | 5.500 | 5.640 | 5.350 | 5.560 | 65,858 | +0.06(+1.09%) |
Mar 31, 2011 | 5.700 | 5.730 | 5.440 | 5.500 | 52,043 | -0.12(-2.14%) |
Mar 30, 2011 | 5.620 | 5.890 | 5.410 | 5.620 | 150,628 | -0.10(-1.75%) |
Mar 29, 2011 | 5.880 | 5.920 | 5.710 | 5.720 | 42,460 | -0.13(-2.22%) |
Mar 28, 2011 | 5.900 | 5.920 | 5.810 | 5.850 | 41,188 | -0.05(-0.85%) |
Mar 25, 2011 | 5.860 | 6.010 | 5.840 | 5.900 | 48,311 | +0.05(+0.86%) |
Mar 24, 2011 | 5.950 | 5.950 | 5.700 | 5.850 | 65,075 | -0.09(-1.52%) |
Mar 23, 2011 | 6.210 | 6.260 | 5.910 | 5.940 | 82,433 | -0.22(-3.57%) |
Mar 22, 2011 | 6.300 | 6.330 | 5.980 | 6.160 | 106,933 | -0.11(-1.75%) |
Mar 21, 2011 | 6.250 | 6.350 | 6.210 | 6.270 | 156,038 | +0.12(+1.95%) |
Mar 18, 2011 | 6.100 | 6.370 | 5.970 | 6.150 | 357,882 | -0.21(-3.30%) |
Mar 17, 2011 | 5.780 | 6.410 | 5.770 | 6.360 | 497,609 | +0.74(+13.17%) |
Mar 16, 2011 | 5.580 | 5.800 | 5.580 | 5.620 | 98,363 | +0.06(+1.08%) |
Mar 15, 2011 | 5.500 | 5.610 | 5.160 | 5.560 | 157,522 | +0.00(+0.00%) |
Mar 14, 2011 | 5.511 | 5.640 | 5.510 | 5.560 | 31,857 | -0.07(-1.24%) |
Mar 11, 2011 | 5.520 | 5.670 | 5.520 | 5.630 | 40,791 | +0.03(+0.54%) |
Mar 10, 2011 | 5.500 | 5.670 | 5.500 | 5.600 | 77,678 | -0.04(-0.71%) |
Mar 09, 2011 | 5.720 | 5.720 | 5.500 | 5.640 | 103,747 | -0.05(-0.88%) |
Mar 08, 2011 | 5.740 | 5.750 | 5.520 | 5.690 | 55,398 | +0.00(+0.00%) |
Mar 07, 2011 | 5.850 | 5.850 | 5.600 | 5.690 | 69,415 | -0.14(-2.40%) |
Mar 04, 2011 | 5.900 | 5.920 | 5.700 | 5.830 | 71,479 | -0.02(-0.34%) |
Mar 03, 2011 | 5.710 | 5.900 | 5.690 | 5.850 | 91,348 | +0.17(+2.99%) |
Mar 02, 2011 | 5.080 | 5.750 | 5.080 | 5.680 | 180,065 | +0.64(+12.70%) |
Mar 01, 2011 | 4.910 | 5.040 | 4.750 | 5.040 | 135,189 | +0.11(+2.23%) |
Feb 28, 2011 | 4.810 | 5.040 | 4.810 | 4.930 | 98,922 | -0.06(-1.14%) |
Feb 25, 2011 | 4.780 | 4.990 | 4.750 | 4.987 | 82,698 | +0.19(+3.90%) |
Feb 24, 2011 | 5.010 | 5.120 | 4.800 | 4.800 | 150,055 | -0.26(-5.14%) |
Feb 23, 2011 | 5.200 | 5.260 | 5.020 | 5.060 | 96,407 | -0.12(-2.32%) |
Feb 22, 2011 | 5.110 | 5.190 | 5.000 | 5.180 | 97,937 | -0.02(-0.38%) |
Feb 18, 2011 | 5.250 | 5.470 | 5.180 | 5.200 | 112,074 | -0.04(-0.76%) |
Feb 17, 2011 | 5.050 | 5.250 | 4.860 | 5.240 | 247,413 | +0.16(+3.15%) |
Feb 16, 2011 | 5.450 | 5.520 | 5.020 | 5.080 | 224,976 | -0.35(-6.43%) |
Feb 15, 2011 | 5.480 | 5.540 | 5.350 | 5.429 | 53,958 | -0.13(-2.36%) |
Feb 14, 2011 | 5.710 | 5.771 | 5.500 | 5.560 | 102,478 | -0.15(-2.63%) |
Feb 11, 2011 | 5.600 | 5.860 | 5.301 | 5.710 | 124,708 | +0.00(+0.00%) |
Feb 10, 2011 | 5.480 | 5.770 | 5.260 | 5.710 | 149,192 | +0.15(+2.70%) |
Feb 09, 2011 | 5.980 | 6.000 | 5.500 | 5.560 | 158,325 | -0.42(-7.02%) |
Feb 08, 2011 | 6.100 | 6.100 | 5.850 | 5.980 | 44,336 | +0.01(+0.17%) |
Feb 07, 2011 | 5.800 | 6.000 | 5.560 | 5.970 | 188,335 | +0.21(+3.65%) |
Feb 04, 2011 | 6.050 | 6.050 | 5.600 | 5.760 | 236,398 | -0.24(-4.00%) |
Feb 03, 2011 | 6.100 | 6.500 | 5.920 | 6.000 | 258,664 | -0.05(-0.83%) |
Feb 02, 2011 | 5.930 | 6.100 | 5.919 | 6.050 | 186,174 | +0.15(+2.54%) |
Feb 01, 2011 | 5.740 | 5.920 | 5.590 | 5.900 | 388,047 | +0.32(+5.73%) |
Jan 31, 2011 | 5.450 | 5.640 | 5.435 | 5.580 | 187,962 | +0.20(+3.72%) |
Jan 28, 2011 | 5.390 | 5.440 | 5.210 | 5.380 | 78,622 | +0.03(+0.56%) |
Jan 27, 2011 | 5.220 | 5.400 | 5.190 | 5.350 | 112,195 | +0.21(+4.09%) |
Jan 26, 2011 | 5.020 | 5.199 | 4.900 | 5.140 | 51,284 | +0.17(+3.42%) |
Jan 25, 2011 | 5.090 | 5.170 | 4.710 | 4.970 | 73,652 | -0.13(-2.55%) |
Jan 24, 2011 | 4.950 | 5.110 | 4.900 | 5.100 | 131,207 | +0.25(+5.15%) |
Jan 21, 2011 | 4.630 | 4.873 | 4.630 | 4.850 | 47,642 | +0.22(+4.75%) |
Jan 20, 2011 | 4.630 | 4.650 | 4.500 | 4.630 | 57,929 | -0.07(-1.49%) |
Jan 19, 2011 | 4.830 | 4.830 | 4.620 | 4.700 | 128,257 | -0.13(-2.69%) |
Jan 18, 2011 | 5.000 | 5.039 | 4.800 | 4.830 | 61,057 | -0.16(-3.21%) |
Jan 14, 2011 | 5.000 | 5.100 | 4.934 | 4.990 | 92,749 | +0.04(+0.81%) |
Jan 13, 2011 | 4.790 | 5.050 | 4.700 | 4.950 | 102,764 | +0.20(+4.21%) |
Jan 12, 2011 | 4.470 | 4.760 | 4.450 | 4.750 | 133,816 | +0.35(+7.95%) |
Jan 11, 2011 | 4.280 | 4.400 | 4.200 | 4.400 | 128,246 | +0.12(+2.80%) |
Jan 10, 2011 | 4.340 | 4.340 | 4.240 | 4.280 | 134,998 | -0.06(-1.38%) |
Jan 07, 2011 | 4.460 | 4.480 | 4.261 | 4.340 | 74,296 | -0.08(-1.81%) |
Jan 06, 2011 | 4.350 | 4.470 | 4.310 | 4.420 | 180,514 | +0.14(+3.27%) |
Jan 05, 2011 | 4.100 | 4.400 | 4.070 | 4.280 | 222,351 | +0.23(+5.68%) |
Jan 04, 2011 | 4.060 | 4.090 | 3.930 | 4.050 | 135,292 | +0.04(+1.00%) |
Jan 03, 2011 | 4.000 | 4.210 | 3.810 | 4.010 | 179,748 | +0.16(+4.16%) |
Dec 31, 2010 | 3.920 | 3.920 | 3.830 | 3.850 | 37,707 | -0.04(-1.03%) |
Dec 30, 2010 | 3.860 | 3.890 | 3.800 | 3.890 | 40,532 | +0.02(+0.54%) |
Dec 29, 2010 | 3.860 | 3.870 | 3.800 | 3.869 | 40,145 | +0.05(+1.28%) |
Dec 28, 2010 | 3.740 | 3.870 | 3.600 | 3.820 | 35,668 | +0.07(+1.87%) |
Dec 27, 2010 | 3.830 | 3.870 | 3.750 | 3.750 | 24,998 | -0.10(-2.60%) |
Dec 23, 2010 | 3.850 | 3.890 | 3.702 | 3.850 | 68,146 | +0.04(+1.05%) |
Dec 22, 2010 | 3.780 | 3.870 | 3.700 | 3.810 | 81,273 | +0.07(+1.87%) |
Dec 21, 2010 | 3.720 | 3.770 | 3.670 | 3.740 | 58,869 | +0.09(+2.47%) |
Dec 20, 2010 | 3.650 | 3.700 | 3.570 | 3.650 | 68,943 | +0.04(+1.11%) |
Dec 17, 2010 | 3.570 | 3.610 | 3.500 | 3.610 | 54,815 | +0.05(+1.40%) |
Dec 16, 2010 | 3.580 | 3.580 | 3.520 | 3.560 | 41,229 | +0.06(+1.71%) |
Dec 15, 2010 | 3.480 | 3.500 | 3.410 | 3.500 | 43,402 | +0.03(+0.86%) |
Dec 14, 2010 | 3.480 | 3.490 | 3.430 | 3.470 | 7,460 | +0.04(+1.17%) |
Dec 13, 2010 | 3.430 | 3.500 | 3.430 | 3.430 | 20,067 | +0.01(+0.29%) |
Dec 10, 2010 | 3.460 | 3.460 | 3.400 | 3.420 | 7,308 | -0.01(-0.20%) |
Dec 09, 2010 | 3.420 | 3.440 | 3.390 | 3.427 | 9,773 | -0.03(-0.95%) |
Dec 08, 2010 | 3.450 | 3.520 | 3.420 | 3.460 | 38,548 | -0.04(-1.14%) |
Dec 07, 2010 | 3.550 | 3.580 | 3.320 | 3.500 | 53,914 | +0.02(+0.57%) |
Dec 06, 2010 | 3.250 | 3.580 | 3.250 | 3.480 | 50,621 | +0.24(+7.41%) |
Dec 03, 2010 | 3.330 | 3.360 | 3.160 | 3.240 | 187,603 | -0.16(-4.71%) |
Dec 02, 2010 | 3.500 | 3.500 | 3.270 | 3.400 | 55,429 | -0.05(-1.45%) |
Dec 01, 2010 | 3.580 | 3.580 | 3.400 | 3.450 | 57,417 | -0.12(-3.36%) |
Nov 30, 2010 | 3.480 | 3.580 | 3.480 | 3.570 | 11,467 | -0.01(-0.28%) |
Nov 29, 2010 | 3.610 | 3.610 | 3.450 | 3.580 | 22,851 | +0.03(+0.85%) |
Nov 26, 2010 | 3.610 | 3.610 | 3.480 | 3.550 | 40,375 | -0.08(-2.20%) |
Nov 24, 2010 | 3.530 | 3.630 | 3.630 | 3.630 | 24,860 | +0.06(+1.68%) |
Nov 23, 2010 | 3.660 | 3.700 | 3.460 | 3.570 | 73,044 | -0.03(-0.83%) |
Nov 22, 2010 | 3.130 | 3.980 | 3.130 | 3.600 | 156,421 | +0.50(+16.13%) |
Nov 19, 2010 | 3.080 | 3.140 | 2.950 | 3.100 | 74,737 | +0.06(+1.98%) |
Nov 18, 2010 | 2.930 | 3.050 | 2.840 | 3.040 | 38,232 | +0.11(+3.75%) |
Nov 17, 2010 | 2.760 | 2.930 | 2.760 | 2.930 | 44,264 | +0.22(+8.11%) |
Nov 16, 2010 | 2.780 | 2.860 | 2.700 | 2.710 | 27,244 | -0.15(-5.24%) |
Nov 15, 2010 | 2.910 | 2.920 | 2.800 | 2.860 | 33,626 | +0.11(+4.00%) |
Nov 12, 2010 | 2.860 | 2.930 | 2.720 | 2.750 | 50,409 | -0.18(-6.14%) |
Nov 11, 2010 | 3.000 | 3.000 | 2.900 | 2.930 | 29,804 | -0.02(-0.68%) |
Nov 10, 2010 | 2.950 | 3.000 | 2.950 | 2.950 | 18,535 | +0.03(+1.03%) |
Nov 09, 2010 | 3.010 | 3.030 | 2.920 | 2.920 | 20,551 | -0.05(-1.55%) |
Nov 08, 2010 | 3.000 | 3.020 | 2.870 | 2.966 | 33,996 | +0.01(+0.20%) |
Nov 05, 2010 | 3.010 | 3.010 | 2.890 | 2.960 | 31,681 | -0.03(-1.00%) |
Nov 04, 2010 | 2.860 | 3.140 | 2.750 | 2.990 | 76,861 | +0.10(+3.46%) |
Nov 03, 2010 | 2.800 | 2.890 | 2.800 | 2.890 | 50,500 | +0.09(+3.21%) |
Nov 02, 2010 | 2.780 | 2.870 | 2.700 | 2.800 | 33,656 | +0.06(+2.19%) |