Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.580 | 5.680 | 5.570 | 5.590 | 127,220 | +0.02(+0.36%) |
Dec 30, 2010 | 5.590 | 5.700 | 5.520 | 5.570 | 202,683 | -0.05(-0.89%) |
Dec 29, 2010 | 5.420 | 5.620 | 5.380 | 5.620 | 309,519 | +0.24(+4.46%) |
Dec 28, 2010 | 5.320 | 5.420 | 5.300 | 5.380 | 314,573 | +0.06(+1.13%) |
Dec 27, 2010 | 5.420 | 5.450 | 5.226 | 5.320 | 339,993 | +0.11(+2.11%) |
Dec 23, 2010 | 5.110 | 5.320 | 4.950 | 5.210 | 550,731 | +0.10(+1.96%) |
Dec 22, 2010 | 5.150 | 5.180 | 5.070 | 5.110 | 154,900 | -0.02(-0.39%) |
Dec 21, 2010 | 5.160 | 5.200 | 5.070 | 5.130 | 286,935 | +0.08(+1.58%) |
Dec 20, 2010 | 5.180 | 5.180 | 5.040 | 5.050 | 236,649 | -0.01(-0.20%) |
Dec 17, 2010 | 5.130 | 5.130 | 5.010 | 5.060 | 279,917 | -0.04(-0.78%) |
Dec 16, 2010 | 4.930 | 5.120 | 4.930 | 5.100 | 431,631 | +0.17(+3.45%) |
Dec 15, 2010 | 4.940 | 5.020 | 4.900 | 4.930 | 536,647 | +0.00(+0.00%) |
Dec 14, 2010 | 5.060 | 5.100 | 4.900 | 4.930 | 2,745,764 | -0.94(-16.01%) |
Dec 13, 2010 | 6.570 | 6.740 | 5.500 | 5.870 | 658,773 | -0.83(-12.39%) |
Dec 10, 2010 | 6.660 | 6.750 | 6.600 | 6.700 | 52,858 | -0.05(-0.74%) |
Dec 09, 2010 | 6.530 | 6.750 | 6.490 | 6.750 | 84,358 | +0.25(+3.85%) |
Dec 08, 2010 | 6.550 | 6.550 | 6.370 | 6.500 | 26,233 | +0.10(+1.56%) |
Dec 07, 2010 | 6.510 | 6.560 | 6.400 | 6.400 | 69,597 | -0.08(-1.23%) |
Dec 06, 2010 | 6.500 | 6.500 | 6.300 | 6.480 | 62,947 | +0.08(+1.25%) |
Dec 03, 2010 | 6.450 | 6.600 | 6.260 | 6.400 | 66,940 | +0.14(+2.24%) |
Dec 02, 2010 | 5.750 | 6.390 | 5.730 | 6.260 | 185,302 | +0.55(+9.63%) |
Dec 01, 2010 | 5.540 | 5.730 | 5.500 | 5.710 | 53,943 | +0.18(+3.25%) |
Nov 30, 2010 | 5.670 | 5.740 | 5.530 | 5.530 | 25,504 | -0.15(-2.64%) |
Nov 29, 2010 | 5.570 | 5.700 | 5.350 | 5.680 | 52,684 | +0.21(+3.84%) |
Nov 26, 2010 | 5.560 | 5.630 | 5.470 | 5.470 | 11,903 | -0.13(-2.32%) |
Nov 24, 2010 | 5.620 | 5.600 | 5.600 | 5.600 | 45,726 | +0.29(+5.46%) |
Nov 23, 2010 | 5.790 | 5.790 | 5.230 | 5.310 | 33,764 | -0.01(-0.19%) |
Nov 22, 2010 | 5.110 | 5.550 | 5.110 | 5.320 | 38,379 | -0.20(-3.62%) |
Nov 19, 2010 | 5.520 | 5.620 | 5.400 | 5.520 | 30,624 | +0.10(+1.85%) |
Nov 18, 2010 | 5.250 | 5.480 | 5.250 | 5.420 | 27,251 | +0.12(+2.26%) |
Nov 17, 2010 | 5.600 | 5.600 | 5.260 | 5.300 | 67,140 | -0.21(-3.81%) |
Nov 16, 2010 | 5.510 | 5.790 | 5.500 | 5.510 | 52,143 | -0.19(-3.33%) |
Nov 15, 2010 | 5.420 | 5.800 | 5.420 | 5.700 | 81,545 | +0.20(+3.64%) |
Nov 12, 2010 | 5.580 | 5.660 | 5.490 | 5.500 | 132,884 | -0.12(-2.14%) |
Nov 11, 2010 | 6.050 | 6.210 | 5.600 | 5.620 | 143,268 | -0.45(-7.41%) |
Nov 10, 2010 | 6.120 | 6.120 | 6.000 | 6.070 | 49,639 | -0.02(-0.33%) |
Nov 09, 2010 | 6.030 | 6.480 | 6.030 | 6.090 | 61,787 | -0.31(-4.84%) |
Nov 08, 2010 | 6.250 | 7.000 | 6.250 | 6.400 | 148,477 | +0.53(+9.03%) |
Nov 05, 2010 | 5.430 | 6.000 | 5.430 | 5.870 | 209,122 | +0.69(+13.32%) |
Nov 04, 2010 | 5.200 | 5.200 | 4.870 | 5.180 | 69,449 | +0.08(+1.57%) |
Nov 03, 2010 | 5.100 | 5.100 | 5.030 | 5.100 | 6,323 | +0.03(+0.59%) |
Nov 02, 2010 | 5.040 | 5.080 | 4.950 | 5.070 | 54,996 | +0.02(+0.40%) |
Nov 01, 2010 | 5.150 | 5.150 | 5.000 | 5.050 | 15,910 | -0.07(-1.37%) |
Oct 29, 2010 | 5.000 | 5.150 | 4.960 | 5.120 | 28,660 | +0.12(+2.40%) |
Oct 28, 2010 | 5.090 | 5.090 | 5.000 | 5.000 | 23,498 | -0.05(-0.99%) |
Oct 27, 2010 | 5.100 | 5.100 | 5.000 | 5.050 | 20,149 | +0.04(+0.80%) |
Oct 25, 2010 | 5.040 | 5.050 | 5.000 | 5.010 | 24,005 | -0.01(-0.20%) |
Oct 22, 2010 | 4.990 | 5.040 | 4.900 | 5.020 | 22,722 | +0.06(+1.21%) |
Oct 21, 2010 | 5.180 | 5.180 | 4.900 | 4.960 | 64,322 | -0.17(-3.31%) |
Oct 20, 2010 | 5.100 | 5.190 | 5.100 | 5.130 | 26,625 | +0.04(+0.79%) |
Oct 19, 2010 | 5.140 | 5.200 | 5.080 | 5.090 | 50,138 | -0.10(-1.93%) |
Oct 18, 2010 | 5.110 | 5.220 | 5.110 | 5.190 | 33,267 | +0.10(+1.96%) |
Oct 15, 2010 | 5.190 | 5.190 | 5.040 | 5.090 | 63,182 | -0.02(-0.39%) |
Oct 14, 2010 | 5.050 | 5.150 | 5.050 | 5.110 | 31,618 | +0.07(+1.39%) |
Oct 13, 2010 | 4.970 | 5.070 | 4.950 | 5.040 | 34,492 | +0.08(+1.61%) |
Oct 12, 2010 | 4.950 | 5.030 | 4.910 | 4.960 | 18,355 | +0.01(+0.20%) |
Oct 11, 2010 | 4.860 | 5.020 | 4.850 | 4.950 | 54,150 | +0.10(+2.06%) |
Oct 08, 2010 | 4.850 | 4.980 | 4.550 | 4.850 | 52,425 | +0.11(+2.32%) |
Oct 07, 2010 | 5.020 | 5.220 | 4.610 | 4.740 | 206 | -0.24(-4.82%) |
Oct 06, 2010 | 4.910 | 5.020 | 4.900 | 4.980 | 59,550 | +0.08(+1.63%) |
Oct 05, 2010 | 4.730 | 4.900 | 4.660 | 4.900 | 51,706 | +0.20(+4.26%) |
Oct 04, 2010 | 4.600 | 4.740 | 4.500 | 4.700 | 60,403 | +0.09(+1.95%) |
Oct 01, 2010 | 4.610 | 4.630 | 4.500 | 4.610 | 25,942 | +0.03(+0.66%) |
Sep 30, 2010 | 4.590 | 4.590 | 4.480 | 4.580 | 26,045 | +0.03(+0.66%) |
Sep 29, 2010 | 4.370 | 4.550 | 4.370 | 4.550 | 49,720 | +0.17(+3.88%) |
Sep 28, 2010 | 4.190 | 4.390 | 4.160 | 4.380 | 31,859 | +0.14(+3.30%) |
Sep 27, 2010 | 4.350 | 4.350 | 4.230 | 4.240 | 19,879 | -0.11(-2.53%) |
Sep 24, 2010 | 4.240 | 4.350 | 4.220 | 4.350 | 21,361 | +0.18(+4.32%) |
Sep 23, 2010 | 4.240 | 4.350 | 4.140 | 4.170 | 401 | -0.09(-2.11%) |
Sep 22, 2010 | 4.320 | 4.370 | 4.210 | 4.260 | 11,958 | -0.08(-1.84%) |
Sep 21, 2010 | 4.330 | 4.400 | 4.310 | 4.340 | 22,864 | -0.01(-0.23%) |
Sep 20, 2010 | 4.190 | 4.350 | 4.179 | 4.350 | 62,035 | +0.16(+3.82%) |
Sep 17, 2010 | 4.190 | 4.210 | 4.150 | 4.190 | 26,081 | -0.08(-1.87%) |
Sep 15, 2010 | 4.100 | 4.370 | 4.100 | 4.270 | 37,630 | +0.17(+4.15%) |
Sep 14, 2010 | 4.090 | 4.180 | 3.660 | 4.100 | 500 | -0.01(-0.24%) |
Sep 13, 2010 | 4.230 | 4.320 | 4.080 | 4.110 | 91,532 | -0.12(-2.84%) |
Sep 10, 2010 | 4.250 | 4.270 | 4.193 | 4.230 | 14,669 | -0.02(-0.47%) |
Sep 09, 2010 | 4.350 | 4.350 | 4.220 | 4.250 | 6,880 | -0.02(-0.47%) |
Sep 08, 2010 | 4.320 | 4.380 | 4.260 | 4.270 | 7,437 | -0.05(-1.16%) |
Sep 07, 2010 | 4.310 | 4.340 | 4.270 | 4.320 | 328 | -0.03(-0.69%) |
Sep 03, 2010 | 4.270 | 4.400 | 4.270 | 4.350 | 13,614 | +0.06(+1.40%) |
Sep 02, 2010 | 4.230 | 4.320 | 4.200 | 4.290 | 163 | +0.03(+0.70%) |
Sep 01, 2010 | 4.110 | 4.260 | 4.050 | 4.260 | 19,813 | +0.17(+4.16%) |
Aug 31, 2010 | 4.090 | 4.120 | 4.060 | 4.090 | 100 | +0.00(+0.00%) |
Aug 30, 2010 | 4.150 | 4.160 | 4.090 | 4.090 | 19,182 | -0.07(-1.68%) |
Aug 27, 2010 | 4.160 | 4.160 | 4.050 | 4.160 | 14,550 | +0.05(+1.22%) |
Aug 26, 2010 | 4.200 | 4.200 | 4.110 | 4.110 | 230 | -0.09(-2.14%) |
Aug 25, 2010 | 4.100 | 4.200 | 4.100 | 4.200 | 227 | +0.09(+2.19%) |
Aug 24, 2010 | 4.100 | 4.160 | 4.100 | 4.110 | 924 | +0.01(+0.24%) |
Aug 23, 2010 | 4.230 | 4.230 | 4.100 | 4.100 | 22,590 | -0.09(-2.15%) |
Aug 20, 2010 | 4.100 | 4.213 | 4.100 | 4.190 | 50,176 | +0.09(+2.20%) |
Aug 19, 2010 | 4.240 | 4.290 | 4.100 | 4.100 | 793 | -0.17(-3.98%) |
Aug 18, 2010 | 4.290 | 4.290 | 4.250 | 4.270 | 3,523 | -0.04(-0.93%) |
Aug 17, 2010 | 4.300 | 4.340 | 4.230 | 4.310 | 548 | +0.11(+2.62%) |
Aug 16, 2010 | 4.170 | 4.220 | 4.150 | 4.200 | 13,573 | +0.00(+0.00%) |
Aug 13, 2010 | 4.200 | 4.380 | 4.200 | 4.200 | 23,003 | -0.18(-4.11%) |
Aug 12, 2010 | 4.380 | 4.410 | 4.280 | 4.380 | 21,087 | +0.00(+0.00%) |
Aug 11, 2010 | 4.540 | 4.540 | 4.360 | 4.380 | 996 | -0.25(-5.40%) |
Aug 10, 2010 | 4.730 | 4.730 | 4.580 | 4.630 | 23,617 | -0.15(-3.14%) |
Aug 09, 2010 | 4.930 | 4.930 | 4.750 | 4.780 | 24,442 | -0.14(-2.85%) |
Aug 06, 2010 | 4.920 | 4.930 | 4.740 | 4.920 | 20,662 | +0.18(+3.80%) |
Aug 05, 2010 | 4.700 | 4.770 | 4.680 | 4.740 | 5,035 | -0.01(-0.21%) |
Aug 04, 2010 | 4.680 | 4.750 | 4.680 | 4.750 | 10,780 | +0.08(+1.71%) |
Aug 03, 2010 | 4.660 | 4.720 | 4.660 | 4.670 | 15,210 | -0.03(-0.64%) |
Aug 02, 2010 | 4.700 | 4.700 | 4.610 | 4.700 | 7,585 | +0.10(+2.17%) |
Jul 30, 2010 | 4.600 | 4.660 | 4.600 | 4.600 | 14,250 | -0.09(-1.92%) |
Jul 29, 2010 | 4.660 | 4.700 | 4.520 | 4.690 | 20,416 | +0.11(+2.40%) |
Jul 28, 2010 | 4.580 | 4.620 | 4.530 | 4.580 | 369 | -0.06(-1.29%) |
Jul 27, 2010 | 4.720 | 4.810 | 4.580 | 4.640 | 30,903 | -0.08(-1.69%) |
Jul 26, 2010 | 4.550 | 4.720 | 4.390 | 4.720 | 22,078 | +0.16(+3.51%) |
Jul 23, 2010 | 4.380 | 4.560 | 4.340 | 4.560 | 19,100 | +0.14(+3.17%) |
Jul 22, 2010 | 4.300 | 4.430 | 4.100 | 4.420 | 31,026 | +0.18(+4.25%) |
Jul 21, 2010 | 4.400 | 4.480 | 4.170 | 4.240 | 25,314 | -0.14(-3.20%) |
Jul 20, 2010 | 4.460 | 4.770 | 4.230 | 4.380 | 81,100 | -0.13(-2.88%) |
Jul 19, 2010 | 4.310 | 4.510 | 4.300 | 4.510 | 45,183 | +0.20(+4.64%) |
Jul 16, 2010 | 4.310 | 4.520 | 4.310 | 4.310 | 27,783 | -0.23(-5.07%) |
Jul 15, 2010 | 4.620 | 4.670 | 4.350 | 4.540 | 24,687 | -0.06(-1.30%) |
Jul 14, 2010 | 4.510 | 4.630 | 4.450 | 4.600 | 24,959 | +0.14(+3.14%) |
Jul 13, 2010 | 4.460 | 4.550 | 4.430 | 4.460 | 902 | +0.00(+0.00%) |
Jul 12, 2010 | 4.580 | 4.580 | 4.460 | 4.460 | 19,973 | -0.14(-3.04%) |
Jul 09, 2010 | 4.600 | 4.630 | 4.400 | 4.600 | 17,754 | +0.11(+2.45%) |
Jul 08, 2010 | 4.490 | 4.540 | 4.440 | 4.490 | 274 | -0.02(-0.44%) |
Jul 07, 2010 | 4.530 | 4.560 | 4.480 | 4.510 | 54,149 | +0.02(+0.45%) |
Jul 06, 2010 | 4.490 | 4.710 | 4.460 | 4.490 | 461 | +0.05(+1.13%) |
Jul 02, 2010 | 4.440 | 4.510 | 4.410 | 4.440 | 10,236 | -0.02(-0.45%) |
Jul 01, 2010 | 4.530 | 4.530 | 4.450 | 4.460 | 21,234 | -0.11(-2.41%) |
Jun 30, 2010 | 4.570 | 4.670 | 4.560 | 4.570 | 724 | -0.03(-0.65%) |
Jun 29, 2010 | 4.710 | 4.800 | 4.550 | 4.600 | 23,542 | -0.19(-3.97%) |
Jun 25, 2010 | 4.790 | 4.880 | 4.700 | 4.790 | 221,612 | -0.04(-0.83%) |
Jun 24, 2010 | 4.910 | 4.910 | 4.740 | 4.830 | 9,768 | -0.11(-2.23%) |
Jun 23, 2010 | 4.710 | 4.940 | 4.710 | 4.940 | 9,704 | +0.21(+4.44%) |
Jun 22, 2010 | 4.730 | 4.810 | 4.650 | 4.730 | 259 | +0.08(+1.72%) |
Jun 21, 2010 | 4.870 | 4.920 | 4.610 | 4.650 | 21,364 | -0.17(-3.53%) |
Jun 18, 2010 | 4.820 | 4.950 | 4.720 | 4.820 | 42,533 | -0.10(-2.03%) |
Jun 17, 2010 | 4.930 | 4.950 | 4.890 | 4.920 | 9,047 | +0.01(+0.20%) |
Jun 16, 2010 | 4.940 | 4.960 | 4.870 | 4.910 | 12,912 | -0.06(-1.21%) |
Jun 15, 2010 | 4.970 | 4.990 | 4.650 | 4.970 | 450 | +0.25(+5.30%) |
Jun 14, 2010 | 4.700 | 4.870 | 4.680 | 4.720 | 16,141 | +0.04(+0.85%) |
Jun 11, 2010 | 4.550 | 4.680 | 4.550 | 4.680 | 11,410 | +0.05(+1.08%) |
Jun 10, 2010 | 4.630 | 4.670 | 4.510 | 4.630 | 418 | +0.22(+4.99%) |
Jun 09, 2010 | 4.380 | 4.630 | 4.370 | 4.410 | 12,236 | +0.08(+1.85%) |
Jun 08, 2010 | 4.320 | 4.375 | 4.310 | 4.330 | 15,390 | +0.01(+0.23%) |
Jun 07, 2010 | 4.550 | 4.600 | 4.310 | 4.320 | 41,152 | -0.20(-4.42%) |
Jun 04, 2010 | 4.520 | 4.850 | 4.520 | 4.520 | 23,075 | -0.29(-6.03%) |
Jun 03, 2010 | 4.540 | 4.810 | 4.540 | 4.810 | 23,411 | +0.27(+5.95%) |
Jun 02, 2010 | 4.540 | 4.850 | 4.450 | 4.540 | 55,598 | -0.22(-4.62%) |
Jun 01, 2010 | 4.760 | 4.960 | 4.730 | 4.760 | 365 | -0.23(-4.61%) |
May 28, 2010 | 4.990 | 4.990 | 4.880 | 4.990 | 27,566 | +0.10(+2.04%) |
May 27, 2010 | 4.850 | 4.890 | 4.740 | 4.890 | 17,350 | +0.18(+3.82%) |
May 26, 2010 | 4.710 | 4.900 | 4.700 | 4.710 | 366 | -0.01(-0.21%) |
May 25, 2010 | 4.700 | 4.760 | 4.700 | 4.720 | 26,793 | +0.01(+0.21%) |
May 24, 2010 | 4.800 | 4.850 | 4.700 | 4.710 | 32,788 | -0.09(-1.87%) |
May 21, 2010 | 4.700 | 4.840 | 4.700 | 4.800 | 34,907 | +0.09(+1.91%) |
May 20, 2010 | 4.760 | 4.810 | 4.710 | 4.710 | 36,336 | -0.05(-1.05%) |
May 19, 2010 | 4.740 | 4.850 | 4.500 | 4.760 | 40,191 | -0.02(-0.42%) |
May 18, 2010 | 4.880 | 4.880 | 4.700 | 4.780 | 19,806 | +0.08(+1.70%) |
May 17, 2010 | 4.840 | 4.930 | 4.590 | 4.700 | 34,952 | -0.11(-2.29%) |
May 14, 2010 | 4.810 | 5.000 | 4.630 | 4.810 | 43,302 | -0.02(-0.41%) |
May 13, 2010 | 4.950 | 5.020 | 4.720 | 4.830 | 70,929 | -0.19(-3.78%) |
May 12, 2010 | 4.840 | 5.120 | 4.840 | 5.020 | 91,698 | +0.15(+3.08%) |
May 11, 2010 | 4.440 | 4.870 | 4.400 | 4.870 | 50,173 | +0.42(+9.44%) |
May 10, 2010 | 4.380 | 4.450 | 4.350 | 4.450 | 43,360 | +0.19(+4.46%) |
May 07, 2010 | 4.250 | 4.440 | 4.120 | 4.260 | 42,673 | +0.03(+0.71%) |
May 06, 2010 | 4.410 | 4.420 | 4.200 | 4.230 | 37,561 | -0.18(-4.08%) |
May 05, 2010 | 4.460 | 4.540 | 4.400 | 4.410 | 26,777 | -0.13(-2.86%) |
May 04, 2010 | 4.710 | 4.710 | 4.470 | 4.540 | 43,660 | -0.19(-4.02%) |
May 03, 2010 | 4.770 | 4.800 | 4.690 | 4.730 | 23,546 | +0.04(+0.85%) |
Apr 30, 2010 | 4.700 | 4.850 | 4.690 | 4.690 | 32,508 | -0.01(-0.21%) |
Apr 29, 2010 | 4.600 | 4.710 | 4.580 | 4.700 | 46,585 | +0.13(+2.84%) |
Apr 28, 2010 | 4.500 | 4.790 | 4.470 | 4.570 | 36,782 | +0.11(+2.47%) |
Apr 27, 2010 | 4.800 | 4.820 | 4.460 | 4.460 | 51,830 | -0.35(-7.28%) |
Apr 26, 2010 | 5.000 | 5.010 | 4.800 | 4.810 | 40,891 | -0.17(-3.41%) |
Apr 23, 2010 | 5.100 | 5.110 | 4.950 | 4.980 | 38,807 | -0.11(-2.16%) |
Apr 22, 2010 | 4.930 | 5.090 | 4.900 | 5.090 | 29,584 | +0.11(+2.21%) |
Apr 21, 2010 | 5.050 | 5.060 | 4.850 | 4.980 | 24,575 | -0.04(-0.80%) |
Apr 20, 2010 | 5.010 | 5.070 | 4.810 | 5.020 | 71,460 | -0.04(-0.79%) |
Apr 19, 2010 | 4.870 | 5.800 | 4.780 | 5.060 | 432,171 | +0.17(+3.48%) |
Apr 16, 2010 | 5.130 | 5.130 | 4.770 | 4.890 | 42,197 | -0.23(-4.49%) |
Apr 15, 2010 | 5.000 | 5.220 | 5.000 | 5.120 | 52,489 | +0.18(+3.64%) |
Apr 14, 2010 | 4.500 | 4.970 | 4.390 | 4.940 | 63,131 | +0.44(+9.78%) |
Apr 13, 2010 | 4.390 | 4.610 | 4.170 | 4.500 | 60,155 | +0.11(+2.51%) |
Apr 12, 2010 | 4.500 | 4.500 | 4.370 | 4.390 | 35,999 | -0.10(-2.23%) |
Apr 09, 2010 | 4.410 | 4.590 | 4.400 | 4.490 | 43,391 | +0.00(+0.00%) |
Apr 08, 2010 | 4.660 | 4.660 | 4.480 | 4.490 | 23,295 | -0.15(-3.23%) |
Apr 07, 2010 | 4.600 | 4.710 | 4.460 | 4.640 | 98,980 | +0.01(+0.22%) |
Apr 06, 2010 | 4.480 | 4.660 | 4.380 | 4.630 | 49,062 | +0.22(+4.99%) |
Apr 05, 2010 | 4.400 | 4.760 | 4.380 | 4.410 | 22,886 | +0.04(+0.92%) |
Apr 01, 2010 | 4.500 | 4.370 | 4.370 | 4.370 | 51,800 | +0.12(+2.82%) |
Mar 31, 2010 | 4.450 | 4.450 | 4.200 | 4.250 | 51,594 | -0.17(-3.85%) |
Mar 30, 2010 | 4.440 | 4.440 | 4.310 | 4.420 | 44,097 | +0.06(+1.38%) |
Mar 29, 2010 | 4.650 | 4.650 | 4.270 | 4.360 | 123,236 | -0.27(-5.83%) |
Mar 26, 2010 | 4.800 | 4.840 | 4.590 | 4.630 | 11,974 | -0.12(-2.53%) |
Mar 25, 2010 | 4.800 | 4.980 | 4.750 | 4.750 | 20,027 | -0.09(-1.86%) |
Mar 24, 2010 | 5.000 | 5.040 | 4.830 | 4.840 | 24,400 | -0.18(-3.59%) |
Mar 23, 2010 | 5.010 | 5.050 | 4.860 | 5.020 | 27,124 | +0.00(+0.00%) |
Mar 22, 2010 | 4.952 | 5.040 | 4.860 | 5.020 | 39,007 | +0.01(+0.20%) |
Mar 19, 2010 | 5.030 | 5.050 | 4.960 | 5.010 | 38,322 | +0.03(+0.60%) |
Mar 18, 2010 | 5.040 | 5.050 | 4.970 | 4.980 | 17,980 | -0.04(-0.80%) |
Mar 17, 2010 | 4.950 | 5.050 | 4.950 | 5.020 | 22,371 | +0.05(+1.01%) |
Mar 16, 2010 | 4.990 | 4.990 | 4.930 | 4.970 | 12,090 | -0.01(-0.20%) |
Mar 15, 2010 | 4.956 | 4.990 | 4.940 | 4.980 | 11,174 | +0.08(+1.63%) |
Mar 12, 2010 | 5.000 | 5.022 | 4.880 | 4.900 | 9,341 | -0.06(-1.21%) |
Mar 11, 2010 | 4.960 | 5.100 | 4.800 | 4.960 | 13,488 | +0.01(+0.20%) |
Mar 10, 2010 | 4.840 | 5.060 | 4.840 | 4.950 | 13,348 | +0.10(+2.06%) |
Mar 09, 2010 | 5.050 | 5.050 | 4.810 | 4.850 | 19,980 | -0.17(-3.39%) |
Mar 08, 2010 | 5.090 | 5.250 | 5.020 | 5.020 | 35,816 | -0.10(-1.95%) |
Mar 05, 2010 | 4.860 | 5.150 | 4.860 | 5.120 | 50,638 | +0.20(+4.07%) |
Mar 04, 2010 | 5.180 | 5.180 | 4.790 | 4.920 | 31,117 | -0.25(-4.84%) |
Mar 03, 2010 | 5.230 | 5.230 | 4.990 | 5.170 | 27,005 | +0.08(+1.57%) |
Mar 02, 2010 | 4.180 | 5.200 | 4.170 | 5.090 | 38,715 | +0.47(+10.17%) |
Mar 01, 2010 | 4.660 | 4.660 | 4.520 | 4.620 | 54,606 | -0.04(-0.86%) |
Feb 26, 2010 | 4.740 | 4.740 | 4.510 | 4.660 | 13,218 | -0.03(-0.64%) |
Feb 25, 2010 | 4.600 | 4.740 | 4.450 | 4.690 | 14,067 | +0.05(+1.08%) |
Feb 24, 2010 | 4.700 | 4.740 | 4.560 | 4.640 | 12,173 | -0.03(-0.64%) |
Feb 23, 2010 | 4.670 | 4.750 | 4.420 | 4.670 | 39,750 | +0.04(+0.86%) |
Feb 22, 2010 | 4.800 | 4.800 | 4.630 | 4.630 | 14,400 | -0.16(-3.34%) |
Feb 19, 2010 | 4.840 | 5.240 | 4.650 | 4.790 | 40,625 | -0.11(-2.24%) |
Feb 18, 2010 | 4.430 | 4.920 | 4.430 | 4.900 | 37,618 | +0.47(+10.61%) |
Feb 17, 2010 | 4.220 | 4.440 | 4.170 | 4.430 | 45,358 | +0.23(+5.48%) |
Feb 16, 2010 | 4.170 | 4.250 | 4.100 | 4.200 | 117,869 | +0.03(+0.72%) |
Feb 12, 2010 | 4.190 | 4.170 | 4.170 | 4.170 | 36,100 | -0.02(-0.48%) |
Feb 11, 2010 | 4.500 | 4.520 | 4.160 | 4.190 | 64,113 | -0.33(-7.30%) |
Feb 10, 2010 | 4.530 | 4.600 | 4.480 | 4.520 | 24,807 | -0.03(-0.66%) |
Feb 09, 2010 | 5.000 | 5.000 | 4.100 | 4.550 | 54,176 | -0.40(-8.08%) |
Feb 08, 2010 | 5.110 | 5.110 | 4.950 | 4.950 | 16,187 | -0.11(-2.17%) |
Feb 05, 2010 | 4.850 | 5.345 | 4.770 | 5.060 | 23,803 | +0.23(+4.76%) |
Feb 04, 2010 | 4.970 | 5.000 | 4.800 | 4.830 | 31,289 | -0.12(-2.42%) |
Feb 03, 2010 | 5.390 | 5.390 | 4.900 | 4.950 | 69,025 | -0.44(-8.16%) |
Feb 02, 2010 | 5.740 | 5.740 | 5.390 | 5.390 | 24,621 | -0.34(-5.93%) |
Feb 01, 2010 | 5.910 | 5.930 | 5.690 | 5.730 | 10,365 | -0.12(-2.05%) |
Jan 29, 2010 | 5.810 | 5.913 | 5.810 | 5.850 | 13,861 | +0.06(+1.04%) |
Jan 28, 2010 | 5.850 | 5.870 | 5.790 | 5.790 | 10,041 | -0.04(-0.69%) |
Jan 27, 2010 | 5.780 | 5.850 | 5.780 | 5.830 | 8,943 | +0.02(+0.34%) |
Jan 26, 2010 | 5.850 | 5.970 | 5.750 | 5.810 | 19,923 | +0.13(+2.29%) |
Jan 25, 2010 | 5.730 | 5.860 | 5.630 | 5.680 | 15,375 | +0.05(+0.89%) |
Jan 22, 2010 | 5.950 | 5.950 | 5.630 | 5.630 | 16,642 | -0.33(-5.54%) |
Jan 21, 2010 | 6.400 | 6.400 | 5.950 | 5.960 | 23,281 | -0.45(-7.02%) |
Jan 20, 2010 | 6.420 | 6.490 | 6.310 | 6.410 | 9,530 | -0.04(-0.62%) |
Jan 19, 2010 | 6.200 | 6.450 | 6.200 | 6.450 | 17,771 | +0.25(+4.03%) |
Jan 15, 2010 | 5.950 | 6.200 | 6.200 | 6.200 | 38,600 | +0.35(+5.98%) |
Jan 14, 2010 | 5.880 | 5.890 | 5.820 | 5.850 | 10,126 | +0.04(+0.69%) |
Jan 13, 2010 | 5.980 | 6.000 | 5.790 | 5.810 | 7,007 | -0.16(-2.68%) |
Jan 12, 2010 | 6.150 | 6.170 | 5.950 | 5.970 | 17,216 | -0.18(-2.93%) |
Jan 11, 2010 | 6.150 | 6.330 | 6.130 | 6.150 | 31,450 | +0.01(+0.16%) |
Jan 08, 2010 | 6.050 | 6.250 | 6.050 | 6.140 | 10,632 | +0.06(+0.99%) |
Jan 07, 2010 | 6.170 | 6.270 | 6.070 | 6.080 | 10,008 | -0.07(-1.14%) |
Jan 06, 2010 | 6.220 | 6.500 | 6.070 | 6.150 | 30,085 | -0.10(-1.60%) |
Jan 05, 2010 | 6.280 | 6.410 | 6.150 | 6.250 | 14,096 | -0.01(-0.16%) |