Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.620 | 5.740 | 5.620 | 5.650 | 2,985 | +0.06(+1.07%) |
Dec 30, 2010 | 5.600 | 5.620 | 5.470 | 5.590 | 3,904 | +0.03(+0.49%) |
Dec 29, 2010 | 5.510 | 5.579 | 5.450 | 5.563 | 7,145 | -0.01(-0.13%) |
Dec 28, 2010 | 5.500 | 5.601 | 5.400 | 5.570 | 28,564 | +0.01(+0.18%) |
Dec 27, 2010 | 5.490 | 5.600 | 5.420 | 5.560 | 22,165 | +0.24(+4.51%) |
Dec 23, 2010 | 5.208 | 5.570 | 5.130 | 5.320 | 7,607 | +0.15(+2.90%) |
Dec 22, 2010 | 5.100 | 5.240 | 5.100 | 5.170 | 6,202 | -0.16(-3.00%) |
Dec 21, 2010 | 5.410 | 5.410 | 5.328 | 5.330 | 2,380 | +0.01(+0.19%) |
Dec 20, 2010 | 5.440 | 5.440 | 5.290 | 5.320 | 1,602 | -0.19(-3.45%) |
Dec 17, 2010 | 5.350 | 5.570 | 5.300 | 5.510 | 6,562 | +0.04(+0.73%) |
Dec 16, 2010 | 5.439 | 5.470 | 5.230 | 5.470 | 6,924 | +0.11(+2.05%) |
Dec 15, 2010 | 5.280 | 5.610 | 5.210 | 5.360 | 18,890 | +0.01(+0.19%) |
Dec 14, 2010 | 5.120 | 5.360 | 5.120 | 5.350 | 7,445 | +0.15(+2.88%) |
Dec 13, 2010 | 5.150 | 5.200 | 5.050 | 5.200 | 6,937 | -0.03(-0.57%) |
Dec 10, 2010 | 5.210 | 5.280 | 5.140 | 5.230 | 7,756 | -0.06(-1.13%) |
Dec 09, 2010 | 5.300 | 5.310 | 5.250 | 5.290 | 5,926 | -0.01(-0.19%) |
Dec 08, 2010 | 5.190 | 5.400 | 5.060 | 5.300 | 8,044 | +0.05(+0.95%) |
Dec 06, 2010 | 5.040 | 5.250 | 5.250 | 5.250 | 18,200 | +0.12(+2.34%) |
Dec 03, 2010 | 5.280 | 5.280 | 5.130 | 5.130 | 5,943 | -0.15(-2.84%) |
Dec 02, 2010 | 5.360 | 5.500 | 5.280 | 5.280 | 5,618 | -0.03(-0.56%) |
Dec 01, 2010 | 5.280 | 5.310 | 5.280 | 5.310 | 3,702 | +0.01(+0.19%) |
Nov 30, 2010 | 5.350 | 5.350 | 5.280 | 5.300 | 10,975 | -0.10(-1.85%) |
Nov 29, 2010 | 5.350 | 5.400 | 5.160 | 5.400 | 2,100 | +0.15(+2.86%) |
Nov 26, 2010 | 5.400 | 5.400 | 5.250 | 5.250 | 2,730 | -0.15(-2.78%) |
Nov 24, 2010 | 5.050 | 5.400 | 5.400 | 5.400 | 14,460 | +0.29(+5.67%) |
Nov 23, 2010 | 5.284 | 5.284 | 5.110 | 5.110 | 1,200 | -0.14(-2.66%) |
Nov 22, 2010 | 4.930 | 5.252 | 4.930 | 5.250 | 38,497 | +0.25(+5.00%) |
Nov 19, 2010 | 5.000 | 5.050 | 4.910 | 5.000 | 4,951 | +0.00(+0.00%) |
Nov 18, 2010 | 5.020 | 5.090 | 5.000 | 5.000 | 3,872 | -0.02(-0.40%) |
Nov 17, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 400 | -0.09(-1.76%) |
Nov 16, 2010 | 5.110 | 5.200 | 5.030 | 5.110 | 3,300 | -0.10(-1.92%) |
Nov 15, 2010 | 5.150 | 5.232 | 5.150 | 5.210 | 12,738 | +0.06(+1.17%) |
Nov 12, 2010 | 5.010 | 5.150 | 5.000 | 5.150 | 8,418 | +0.06(+1.18%) |
Nov 11, 2010 | 5.100 | 5.190 | 5.060 | 5.090 | 7,623 | -0.05(-0.97%) |
Nov 10, 2010 | 4.890 | 5.212 | 4.890 | 5.140 | 23,888 | +0.14(+2.80%) |
Nov 09, 2010 | 4.680 | 5.000 | 4.680 | 5.000 | 38,850 | +0.24(+5.04%) |
Nov 08, 2010 | 4.770 | 4.770 | 4.570 | 4.760 | 18,525 | -0.01(-0.21%) |
Nov 05, 2010 | 4.700 | 4.830 | 4.700 | 4.770 | 15,590 | +0.04(+0.85%) |
Nov 04, 2010 | 4.770 | 4.800 | 4.601 | 4.730 | 55,560 | +0.01(+0.21%) |
Nov 03, 2010 | 4.690 | 4.720 | 4.650 | 4.720 | 9,390 | +0.01(+0.19%) |
Nov 02, 2010 | 4.640 | 4.790 | 4.640 | 4.711 | 10,565 | +0.13(+2.86%) |
Nov 01, 2010 | 4.450 | 4.580 | 4.450 | 4.580 | 24,611 | +0.13(+2.92%) |
Oct 29, 2010 | 4.450 | 4.470 | 4.420 | 4.450 | 27,763 | +0.00(+0.00%) |
Oct 28, 2010 | 4.410 | 4.540 | 4.410 | 4.450 | 22,628 | -0.09(-1.98%) |
Oct 27, 2010 | 4.680 | 4.680 | 4.490 | 4.540 | 34,342 | -0.03(-0.66%) |
Oct 25, 2010 | 4.620 | 4.640 | 4.570 | 4.570 | 29,288 | -0.07(-1.51%) |
Oct 22, 2010 | 4.650 | 4.730 | 4.610 | 4.640 | 23,222 | +0.07(+1.53%) |
Oct 21, 2010 | 4.555 | 4.690 | 4.550 | 4.570 | 22,637 | -0.05(-1.19%) |
Oct 20, 2010 | 4.760 | 4.890 | 4.350 | 4.625 | 192,435 | -0.04(-0.96%) |
Oct 19, 2010 | 4.810 | 4.954 | 4.650 | 4.670 | 26,251 | -0.22(-4.50%) |
Oct 18, 2010 | 5.060 | 5.100 | 4.430 | 4.890 | 74,937 | -0.37(-7.03%) |
Oct 14, 2010 | 5.280 | 5.260 | 5.260 | 5.260 | 9,500 | -0.07(-1.32%) |
Oct 13, 2010 | 5.410 | 5.410 | 5.310 | 5.330 | 13,262 | -0.07(-1.29%) |
Oct 12, 2010 | 5.390 | 5.400 | 5.350 | 5.400 | 2,700 | -0.02(-0.37%) |
Oct 11, 2010 | 5.350 | 5.420 | 5.280 | 5.420 | 6,590 | -0.02(-0.37%) |
Oct 08, 2010 | 5.440 | 5.440 | 5.400 | 5.440 | 1,700 | +0.04(+0.74%) |
Oct 07, 2010 | 5.350 | 5.400 | 5.350 | 5.400 | 3,100 | +0.02(+0.37%) |
Oct 06, 2010 | 5.470 | 5.500 | 5.320 | 5.380 | 5,000 | +0.04(+0.75%) |
Oct 05, 2010 | 5.430 | 5.630 | 5.340 | 5.340 | 6,614 | +0.02(+0.38%) |
Oct 04, 2010 | 5.380 | 5.450 | 5.320 | 5.320 | 10,017 | -0.11(-2.03%) |
Oct 01, 2010 | 5.430 | 5.430 | 5.380 | 5.430 | 6,891 | +0.02(+0.37%) |
Sep 30, 2010 | 5.470 | 5.620 | 5.380 | 5.410 | 13,478 | -0.06(-1.10%) |
Sep 28, 2010 | 5.490 | 5.470 | 5.470 | 5.470 | 4,100 | +0.05(+0.92%) |
Sep 27, 2010 | 5.460 | 5.467 | 5.420 | 5.420 | 6,829 | +0.03(+0.56%) |
Sep 24, 2010 | 5.381 | 5.440 | 5.380 | 5.390 | 4,100 | -0.10(-1.82%) |
Sep 23, 2010 | 5.570 | 5.570 | 5.490 | 5.490 | 2,521 | -0.06(-1.08%) |
Sep 21, 2010 | 5.600 | 5.550 | 5.550 | 5.550 | 1,100 | +0.00(+0.00%) |
Sep 20, 2010 | 5.490 | 5.550 | 5.430 | 5.550 | 6,210 | +0.13(+2.40%) |
Sep 17, 2010 | 5.420 | 5.620 | 5.420 | 5.420 | 3,079 | +0.00(+0.00%) |
Sep 15, 2010 | 5.430 | 5.490 | 5.390 | 5.420 | 9,725 | +0.00(+0.00%) |
Sep 14, 2010 | 5.240 | 5.420 | 5.240 | 5.420 | 6,876 | +0.07(+1.31%) |
Sep 13, 2010 | 5.270 | 5.365 | 5.270 | 5.350 | 4,037 | -0.03(-0.56%) |
Sep 10, 2010 | 5.320 | 5.520 | 5.320 | 5.380 | 2,994 | +0.12(+2.28%) |
Sep 09, 2010 | 5.310 | 5.310 | 5.110 | 5.260 | 8,370 | -0.03(-0.57%) |
Sep 08, 2010 | 5.480 | 5.480 | 5.230 | 5.290 | 4,158 | -0.19(-3.47%) |
Sep 07, 2010 | 5.330 | 5.680 | 5.260 | 5.480 | 13,860 | +0.16(+3.01%) |
Sep 03, 2010 | 5.440 | 5.550 | 5.320 | 5.320 | 3,742 | +0.00(+0.00%) |
Sep 02, 2010 | 5.440 | 5.440 | 5.290 | 5.320 | 2,853 | -0.06(-1.12%) |
Sep 01, 2010 | 5.350 | 5.480 | 5.350 | 5.380 | 12,600 | +0.13(+2.48%) |
Aug 31, 2010 | 5.190 | 5.250 | 5.160 | 5.250 | 21,642 | +0.11(+2.14%) |
Aug 30, 2010 | 5.180 | 5.390 | 5.140 | 5.140 | 5,949 | -0.04(-0.77%) |
Aug 27, 2010 | 5.180 | 5.180 | 5.120 | 5.180 | 406 | +0.05(+0.97%) |
Aug 26, 2010 | 5.180 | 5.190 | 5.130 | 5.130 | 800 | -0.04(-0.77%) |
Aug 25, 2010 | 5.070 | 5.170 | 5.070 | 5.170 | 2,061 | +0.00(+0.04%) |
Aug 24, 2010 | 5.100 | 5.168 | 5.080 | 5.168 | 3,392 | -0.03(-0.62%) |
Aug 23, 2010 | 5.150 | 5.200 | 5.150 | 5.200 | 3,037 | +0.02(+0.39%) |
Aug 20, 2010 | 5.100 | 5.355 | 5.080 | 5.180 | 8,940 | +0.08(+1.57%) |
Aug 19, 2010 | 5.290 | 5.320 | 5.100 | 5.100 | 8,889 | -0.22(-4.14%) |
Aug 18, 2010 | 5.250 | 5.350 | 5.171 | 5.320 | 2,342 | -0.03(-0.56%) |
Aug 17, 2010 | 5.310 | 5.410 | 5.060 | 5.350 | 32,041 | +0.06(+1.13%) |
Aug 16, 2010 | 5.310 | 5.490 | 5.290 | 5.290 | 9,941 | -0.06(-1.12%) |
Aug 13, 2010 | 5.310 | 5.370 | 5.290 | 5.350 | 13,502 | +0.05(+0.94%) |
Aug 12, 2010 | 5.480 | 5.480 | 5.270 | 5.300 | 16,976 | -0.09(-1.67%) |
Aug 11, 2010 | 5.450 | 5.495 | 5.383 | 5.390 | 8,317 | -0.07(-1.28%) |
Aug 10, 2010 | 5.440 | 5.611 | 5.440 | 5.460 | 30,500 | -0.14(-2.50%) |
Aug 09, 2010 | 5.580 | 5.650 | 5.480 | 5.600 | 23,955 | +0.04(+0.72%) |
Aug 06, 2010 | 5.560 | 5.600 | 5.410 | 5.560 | 4,000 | +0.08(+1.46%) |
Aug 05, 2010 | 5.430 | 5.510 | 5.400 | 5.480 | 20,202 | +0.06(+1.11%) |
Aug 04, 2010 | 5.400 | 5.420 | 5.400 | 5.420 | 800 | +0.02(+0.37%) |
Aug 03, 2010 | 5.400 | 5.420 | 5.400 | 5.400 | 2,010 | -0.02(-0.37%) |
Aug 02, 2010 | 5.500 | 5.500 | 5.310 | 5.420 | 9,500 | +0.17(+3.24%) |
Jul 30, 2010 | 5.250 | 5.300 | 5.230 | 5.250 | 8,066 | +0.06(+1.16%) |
Jul 29, 2010 | 5.240 | 5.240 | 5.150 | 5.190 | 5,555 | +0.01(+0.19%) |
Jul 28, 2010 | 5.220 | 5.350 | 5.150 | 5.180 | 4,340 | -0.01(-0.19%) |
Jul 27, 2010 | 5.110 | 5.190 | 5.109 | 5.190 | 10,004 | +0.09(+1.76%) |
Jul 26, 2010 | 5.050 | 5.100 | 5.010 | 5.100 | 15,410 | -0.05(-0.97%) |
Jul 23, 2010 | 5.060 | 5.150 | 5.060 | 5.150 | 1,980 | -0.01(-0.19%) |
Jul 22, 2010 | 5.050 | 5.400 | 5.000 | 5.160 | 17,625 | +0.04(+0.78%) |
Jul 21, 2010 | 5.170 | 5.270 | 5.000 | 5.120 | 49,808 | -0.05(-0.97%) |
Jul 20, 2010 | 5.070 | 5.170 | 5.000 | 5.170 | 21,479 | +0.10(+1.97%) |
Jul 19, 2010 | 5.300 | 5.300 | 5.020 | 5.070 | 9,688 | -0.21(-3.98%) |
Jul 16, 2010 | 5.280 | 5.356 | 5.150 | 5.280 | 13,253 | -0.21(-3.83%) |
Jul 15, 2010 | 5.460 | 5.530 | 5.290 | 5.490 | 35,814 | -0.09(-1.61%) |
Jul 14, 2010 | 5.440 | 5.600 | 5.440 | 5.580 | 9,570 | +0.07(+1.34%) |
Jul 13, 2010 | 5.370 | 5.559 | 5.370 | 5.506 | 2,221 | +0.14(+2.53%) |
Jul 12, 2010 | 5.320 | 5.370 | 5.270 | 5.370 | 4,717 | +0.03(+0.47%) |
Jul 09, 2010 | 5.345 | 5.345 | 5.290 | 5.345 | 1,100 | +0.05(+1.04%) |
Jul 08, 2010 | 5.250 | 5.330 | 5.250 | 5.290 | 17,778 | +0.04(+0.76%) |
Jul 07, 2010 | 5.250 | 5.290 | 5.230 | 5.250 | 2,700 | +0.00(+0.00%) |
Jul 06, 2010 | 5.350 | 5.370 | 5.235 | 5.250 | 22,415 | -0.01(-0.19%) |
Jul 02, 2010 | 5.260 | 5.370 | 5.256 | 5.260 | 5,383 | -0.08(-1.50%) |
Jul 01, 2010 | 5.430 | 5.430 | 5.270 | 5.340 | 4,420 | -0.09(-1.66%) |
Jun 30, 2010 | 5.450 | 5.450 | 5.350 | 5.430 | 5,400 | -0.01(-0.19%) |
Jun 29, 2010 | 5.410 | 5.450 | 5.350 | 5.440 | 18,650 | -0.13(-2.33%) |
Jun 25, 2010 | 5.570 | 5.650 | 5.500 | 5.570 | 10,200 | +0.08(+1.46%) |
Jun 24, 2010 | 5.480 | 5.530 | 5.430 | 5.490 | 14,094 | -0.02(-0.36%) |
Jun 23, 2010 | 5.470 | 5.510 | 5.450 | 5.510 | 4,148 | +0.00(+0.00%) |
Jun 22, 2010 | 5.580 | 5.580 | 5.460 | 5.510 | 2,300 | -0.04(-0.72%) |
Jun 21, 2010 | 5.579 | 5.590 | 5.520 | 5.550 | 10,518 | +0.04(+0.73%) |
Jun 18, 2010 | 5.510 | 5.600 | 5.510 | 5.510 | 3,504 | -0.04(-0.72%) |
Jun 17, 2010 | 5.450 | 5.550 | 5.450 | 5.550 | 2,604 | +0.09(+1.65%) |
Jun 16, 2010 | 5.462 | 5.480 | 5.450 | 5.460 | 1,248 | -0.03(-0.62%) |
Jun 15, 2010 | 5.518 | 5.530 | 5.460 | 5.494 | 6,890 | -0.01(-0.11%) |
Jun 14, 2010 | 5.450 | 5.530 | 5.450 | 5.500 | 10,751 | +0.01(+0.18%) |
Jun 11, 2010 | 5.450 | 5.540 | 5.440 | 5.490 | 8,000 | -0.01(-0.18%) |
Jun 10, 2010 | 5.540 | 5.570 | 5.370 | 5.500 | 17,461 | -0.05(-0.90%) |
Jun 09, 2010 | 5.800 | 5.800 | 5.540 | 5.550 | 4,689 | -0.08(-1.42%) |
Jun 08, 2010 | 5.680 | 5.780 | 5.540 | 5.630 | 8,710 | +0.06(+1.08%) |
Jun 07, 2010 | 5.550 | 5.580 | 5.500 | 5.570 | 9,315 | -0.01(-0.18%) |
Jun 04, 2010 | 5.580 | 5.720 | 5.520 | 5.580 | 10,711 | -0.15(-2.62%) |
Jun 03, 2010 | 5.800 | 5.800 | 5.710 | 5.730 | 26,400 | -0.17(-2.88%) |
Jun 02, 2010 | 5.530 | 5.990 | 5.530 | 5.900 | 18,991 | +0.50(+9.26%) |
Jun 01, 2010 | 5.505 | 5.590 | 5.400 | 5.400 | 11,668 | -0.11(-2.03%) |
May 28, 2010 | 5.512 | 5.580 | 5.450 | 5.512 | 32,393 | -0.04(-0.69%) |
May 27, 2010 | 5.540 | 5.600 | 5.500 | 5.550 | 5,200 | +0.05(+0.91%) |
May 26, 2010 | 5.710 | 5.710 | 5.470 | 5.500 | 16,310 | -0.20(-3.51%) |
May 25, 2010 | 5.780 | 5.890 | 5.580 | 5.700 | 15,132 | -0.01(-0.18%) |
May 24, 2010 | 5.890 | 6.100 | 5.660 | 5.710 | 26,148 | -0.10(-1.72%) |
May 21, 2010 | 5.840 | 5.870 | 5.620 | 5.810 | 9,500 | -0.04(-0.68%) |
May 20, 2010 | 5.800 | 5.900 | 5.710 | 5.850 | 32,044 | +0.33(+5.98%) |
May 19, 2010 | 5.520 | 5.575 | 5.500 | 5.520 | 15,226 | -0.08(-1.43%) |
May 18, 2010 | 5.580 | 5.690 | 5.520 | 5.600 | 32,235 | +0.02(+0.36%) |
May 17, 2010 | 5.550 | 5.600 | 5.510 | 5.580 | 4,760 | +0.10(+1.82%) |
May 14, 2010 | 5.480 | 5.510 | 5.420 | 5.480 | 8,900 | -0.01(-0.18%) |
May 13, 2010 | 5.520 | 5.540 | 5.400 | 5.490 | 2,400 | +0.00(+0.00%) |
May 12, 2010 | 5.540 | 5.550 | 5.470 | 5.490 | 41,475 | -0.05(-0.90%) |
May 11, 2010 | 5.550 | 5.550 | 5.510 | 5.540 | 16,073 | -0.04(-0.72%) |
May 10, 2010 | 5.400 | 5.580 | 5.350 | 5.580 | 10,690 | +0.27(+5.08%) |
May 07, 2010 | 5.340 | 5.440 | 5.230 | 5.310 | 15,020 | -0.15(-2.82%) |
May 06, 2010 | 5.535 | 5.540 | 5.450 | 5.464 | 11,979 | -0.13(-2.25%) |
May 05, 2010 | 5.550 | 5.590 | 5.490 | 5.590 | 26,096 | -0.06(-1.06%) |
May 04, 2010 | 5.559 | 5.650 | 5.460 | 5.650 | 24,531 | +0.09(+1.62%) |
May 03, 2010 | 5.530 | 5.600 | 5.530 | 5.560 | 8,100 | -0.04(-0.71%) |
Apr 30, 2010 | 5.570 | 5.600 | 5.430 | 5.600 | 11,292 | +0.05(+0.90%) |
Apr 29, 2010 | 5.440 | 5.590 | 5.430 | 5.550 | 20,679 | +0.09(+1.65%) |
Apr 28, 2010 | 5.520 | 5.600 | 5.460 | 5.460 | 24,930 | -0.12(-2.15%) |
Apr 27, 2010 | 5.500 | 5.600 | 5.500 | 5.580 | 14,178 | +0.02(+0.36%) |
Apr 26, 2010 | 5.640 | 5.640 | 5.270 | 5.560 | 26,860 | -0.05(-0.89%) |
Apr 23, 2010 | 5.600 | 5.630 | 5.560 | 5.610 | 6,031 | -0.03(-0.53%) |
Apr 22, 2010 | 5.600 | 5.650 | 5.550 | 5.640 | 6,142 | -0.03(-0.58%) |
Apr 21, 2010 | 5.510 | 5.820 | 5.510 | 5.673 | 66,355 | -0.03(-0.47%) |
Apr 20, 2010 | 5.610 | 5.800 | 5.550 | 5.700 | 23,699 | +0.14(+2.52%) |
Apr 19, 2010 | 5.540 | 5.630 | 5.520 | 5.560 | 17,494 | +0.06(+1.09%) |
Apr 16, 2010 | 5.620 | 5.635 | 5.500 | 5.500 | 56,520 | -0.09(-1.61%) |
Apr 15, 2010 | 5.550 | 5.640 | 5.300 | 5.590 | 92,644 | +0.12(+2.15%) |
Apr 14, 2010 | 6.000 | 6.210 | 5.200 | 5.472 | 129,140 | -0.62(-10.14%) |
Apr 13, 2010 | 6.300 | 6.320 | 6.090 | 6.090 | 27,161 | -0.28(-4.40%) |
Apr 12, 2010 | 6.190 | 6.370 | 6.150 | 6.370 | 5,757 | +0.17(+2.74%) |
Apr 09, 2010 | 6.280 | 6.340 | 6.200 | 6.200 | 5,482 | -0.04(-0.63%) |
Apr 08, 2010 | 6.150 | 6.280 | 6.140 | 6.239 | 24,553 | +0.04(+0.64%) |
Apr 07, 2010 | 6.300 | 6.390 | 6.200 | 6.200 | 12,957 | -0.05(-0.80%) |
Apr 06, 2010 | 6.310 | 6.360 | 6.220 | 6.250 | 17,507 | -0.03(-0.48%) |
Apr 05, 2010 | 6.000 | 6.280 | 5.950 | 6.280 | 30,764 | +0.35(+5.90%) |
Apr 01, 2010 | 5.880 | 5.930 | 5.930 | 5.930 | 16,600 | +0.13(+2.24%) |
Mar 31, 2010 | 6.020 | 6.020 | 5.620 | 5.800 | 34,129 | +0.22(+3.94%) |
Mar 30, 2010 | 5.400 | 5.590 | 5.400 | 5.580 | 13,483 | +0.23(+4.30%) |
Mar 29, 2010 | 5.480 | 5.500 | 5.290 | 5.350 | 57,050 | -0.10(-1.83%) |
Mar 26, 2010 | 5.600 | 5.600 | 5.250 | 5.450 | 25,391 | -0.20(-3.54%) |
Mar 25, 2010 | 5.740 | 5.750 | 5.640 | 5.650 | 6,603 | -0.05(-0.88%) |
Mar 24, 2010 | 5.480 | 5.700 | 5.480 | 5.700 | 5,200 | +0.15(+2.70%) |
Mar 23, 2010 | 5.600 | 5.600 | 5.430 | 5.550 | 16,097 | +0.05(+0.91%) |
Mar 22, 2010 | 5.570 | 5.580 | 5.391 | 5.500 | 25,090 | +0.01(+0.18%) |
Mar 19, 2010 | 5.110 | 5.490 | 5.010 | 5.490 | 43,283 | +0.34(+6.60%) |
Mar 18, 2010 | 5.140 | 5.190 | 5.110 | 5.150 | 17,285 | +0.03(+0.59%) |
Mar 17, 2010 | 5.180 | 5.290 | 5.120 | 5.120 | 69,340 | -0.05(-0.97%) |
Mar 16, 2010 | 5.240 | 5.250 | 5.130 | 5.170 | 102,701 | -0.03(-0.58%) |
Mar 15, 2010 | 5.217 | 5.260 | 5.190 | 5.200 | 15,686 | -0.05(-0.95%) |
Mar 12, 2010 | 5.250 | 5.310 | 5.240 | 5.250 | 27,870 | +0.00(+0.00%) |
Mar 11, 2010 | 5.260 | 5.300 | 5.210 | 5.250 | 8,775 | +0.00(+0.00%) |
Mar 10, 2010 | 5.250 | 5.310 | 5.200 | 5.250 | 16,910 | +0.02(+0.38%) |
Mar 09, 2010 | 5.200 | 5.270 | 5.200 | 5.230 | 22,759 | -0.01(-0.19%) |
Mar 08, 2010 | 5.350 | 5.350 | 5.240 | 5.240 | 82,538 | +0.02(+0.38%) |
Mar 05, 2010 | 5.300 | 5.330 | 5.181 | 5.220 | 93,300 | -0.03(-0.57%) |
Mar 04, 2010 | 5.250 | 5.340 | 5.250 | 5.250 | 30,656 | +0.00(+0.00%) |
Mar 03, 2010 | 5.450 | 5.500 | 5.250 | 5.250 | 57,183 | -0.19(-3.49%) |
Mar 02, 2010 | 5.520 | 5.524 | 5.380 | 5.440 | 6,611 | +0.04(+0.66%) |
Mar 01, 2010 | 5.420 | 5.420 | 5.400 | 5.404 | 11,500 | -0.02(-0.29%) |
Feb 26, 2010 | 5.540 | 5.589 | 5.400 | 5.420 | 18,744 | -0.09(-1.63%) |
Feb 25, 2010 | 5.640 | 5.640 | 5.250 | 5.510 | 24,460 | -0.04(-0.72%) |
Feb 24, 2010 | 5.500 | 5.800 | 5.450 | 5.550 | 52,141 | +0.05(+0.91%) |
Feb 23, 2010 | 5.480 | 5.550 | 5.480 | 5.500 | 5,020 | -0.01(-0.20%) |
Feb 22, 2010 | 5.440 | 5.600 | 5.440 | 5.511 | 39,925 | +0.09(+1.68%) |
Feb 19, 2010 | 5.400 | 5.430 | 5.340 | 5.420 | 4,933 | +0.02(+0.37%) |
Feb 18, 2010 | 5.490 | 5.490 | 5.400 | 5.400 | 2,805 | -0.01(-0.18%) |
Feb 17, 2010 | 5.490 | 5.500 | 5.410 | 5.410 | 2,600 | -0.08(-1.46%) |
Feb 16, 2010 | 5.350 | 5.500 | 5.350 | 5.490 | 5,941 | +0.16(+3.00%) |
Feb 12, 2010 | 5.100 | 5.330 | 5.330 | 5.330 | 6,800 | +0.21(+4.10%) |
Feb 11, 2010 | 4.980 | 5.120 | 4.980 | 5.120 | 1,200 | +0.16(+3.23%) |
Feb 10, 2010 | 5.000 | 5.000 | 4.910 | 4.960 | 5,658 | -0.04(-0.80%) |
Feb 09, 2010 | 5.080 | 5.100 | 4.890 | 5.000 | 11,840 | -0.08(-1.57%) |
Feb 08, 2010 | 5.450 | 5.450 | 4.960 | 5.080 | 17,595 | -0.36(-6.62%) |
Feb 05, 2010 | 5.480 | 5.520 | 5.411 | 5.440 | 8,704 | -0.07(-1.27%) |
Feb 04, 2010 | 5.500 | 5.510 | 5.490 | 5.510 | 13,275 | -0.04(-0.72%) |
Feb 03, 2010 | 5.440 | 5.610 | 5.440 | 5.550 | 4,750 | +0.15(+2.70%) |
Feb 02, 2010 | 5.390 | 5.404 | 5.390 | 5.404 | 500 | +0.00(+0.07%) |
Feb 01, 2010 | 5.480 | 5.480 | 5.290 | 5.400 | 2,250 | -0.10(-1.82%) |
Jan 29, 2010 | 5.530 | 5.551 | 5.500 | 5.500 | 4,220 | -0.04(-0.72%) |
Jan 28, 2010 | 5.600 | 5.600 | 5.530 | 5.540 | 2,239 | -0.10(-1.77%) |
Jan 27, 2010 | 5.570 | 5.700 | 5.510 | 5.640 | 6,800 | +0.09(+1.62%) |
Jan 26, 2010 | 5.440 | 5.650 | 5.440 | 5.550 | 19,595 | +0.12(+2.21%) |
Jan 25, 2010 | 5.490 | 5.595 | 5.270 | 5.430 | 16,392 | -0.13(-2.34%) |
Jan 22, 2010 | 5.600 | 5.649 | 5.560 | 5.560 | 2,637 | -0.04(-0.71%) |
Jan 21, 2010 | 5.630 | 5.650 | 5.600 | 5.600 | 7,700 | +0.00(+0.00%) |
Jan 20, 2010 | 5.660 | 5.730 | 5.600 | 5.600 | 8,450 | -0.02(-0.36%) |
Jan 19, 2010 | 5.920 | 5.940 | 5.560 | 5.620 | 19,206 | -0.28(-4.75%) |
Jan 15, 2010 | 6.050 | 5.900 | 5.900 | 5.900 | 8,600 | -0.12(-1.99%) |
Jan 14, 2010 | 5.980 | 6.022 | 5.980 | 6.020 | 9,150 | +0.04(+0.67%) |
Jan 13, 2010 | 6.000 | 6.000 | 5.910 | 5.980 | 4,087 | +0.02(+0.34%) |
Jan 12, 2010 | 5.990 | 5.990 | 5.920 | 5.960 | 8,359 | -0.04(-0.67%) |
Jan 11, 2010 | 5.960 | 6.000 | 5.931 | 6.000 | 10,143 | +0.06(+1.07%) |
Jan 08, 2010 | 5.940 | 5.960 | 5.900 | 5.936 | 5,126 | -0.01(-0.23%) |
Jan 07, 2010 | 6.110 | 6.110 | 5.750 | 5.950 | 20,786 | -0.05(-0.83%) |
Jan 06, 2010 | 6.130 | 6.200 | 5.970 | 6.000 | 14,581 | -0.16(-2.60%) |
Jan 05, 2010 | 5.820 | 6.200 | 5.750 | 6.160 | 26,074 | +0.27(+4.58%) |