Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.293 | 6.293 | 6.169 | 6.169 | 339,053 | -0.09(-1.45%) |
Feb 25, 2011 | 6.243 | 6.260 | 6.199 | 6.260 | 136,907 | +0.04(+0.70%) |
Feb 24, 2011 | 6.203 | 6.253 | 6.145 | 6.216 | 97,705 | +0.03(+0.49%) |
Feb 23, 2011 | 6.209 | 6.263 | 6.170 | 6.186 | 90,330 | +0.00(+0.00%) |
Feb 22, 2011 | 6.172 | 6.263 | 6.170 | 6.186 | 88,095 | -0.05(-0.86%) |
Feb 18, 2011 | 6.256 | 6.266 | 6.223 | 6.240 | 62,529 | +0.02(+0.27%) |
Feb 17, 2011 | 6.156 | 6.266 | 6.145 | 6.223 | 81,500 | +0.04(+0.60%) |
Feb 16, 2011 | 6.213 | 6.272 | 6.162 | 6.186 | 90,907 | -0.02(-0.35%) |
Feb 15, 2011 | 6.194 | 6.248 | 6.166 | 6.208 | 58,799 | +0.02(+0.27%) |
Feb 14, 2011 | 6.201 | 6.251 | 6.191 | 6.191 | 129,036 | +0.01(+0.11%) |
Feb 11, 2011 | 6.148 | 6.204 | 6.148 | 6.184 | 72,040 | +0.03(+0.49%) |
Feb 10, 2011 | 6.094 | 6.171 | 6.094 | 6.154 | 74,566 | +0.00(+0.00%) |
Feb 09, 2011 | 6.097 | 6.208 | 6.067 | 6.154 | 239,571 | +0.01(+0.11%) |
Feb 08, 2011 | 6.148 | 6.194 | 6.094 | 6.148 | 56,292 | -0.02(-0.38%) |
Feb 07, 2011 | 6.124 | 6.194 | 6.108 | 6.171 | 114,109 | +0.07(+1.15%) |
Feb 04, 2011 | 6.158 | 6.158 | 6.091 | 6.101 | 67,195 | -0.06(-0.92%) |
Feb 03, 2011 | 6.138 | 6.194 | 6.124 | 6.158 | 49,580 | +0.03(+0.54%) |
Feb 02, 2011 | 6.097 | 6.224 | 6.097 | 6.124 | 92,364 | -0.07(-1.18%) |
Feb 01, 2011 | 6.171 | 6.224 | 6.158 | 6.198 | 121,444 | +0.06(+0.98%) |
Jan 31, 2011 | 6.081 | 6.174 | 6.047 | 6.138 | 123,925 | +0.11(+1.77%) |
Jan 28, 2011 | 6.061 | 6.281 | 6.014 | 6.031 | 673,344 | -0.39(-6.13%) |
Jan 27, 2011 | 6.378 | 6.495 | 6.309 | 6.425 | 62,287 | +0.07(+1.05%) |
Jan 26, 2011 | 6.368 | 6.478 | 6.318 | 6.358 | 90,525 | +0.02(+0.32%) |
Jan 25, 2011 | 6.374 | 6.374 | 6.241 | 6.338 | 68,750 | -0.03(-0.42%) |
Jan 24, 2011 | 6.341 | 6.438 | 6.341 | 6.364 | 91,723 | +0.13(+2.14%) |
Jan 21, 2011 | 6.258 | 6.391 | 6.228 | 6.231 | 75,300 | +0.02(+0.27%) |
Jan 20, 2011 | 6.341 | 6.341 | 6.214 | 6.214 | 43,728 | -0.14(-2.26%) |
Jan 19, 2011 | 6.404 | 6.505 | 6.354 | 6.358 | 87,307 | -0.10(-1.58%) |
Jan 18, 2011 | 6.476 | 6.479 | 6.436 | 6.460 | 47,533 | +0.00(+0.00%) |
Jan 14, 2011 | 6.363 | 6.470 | 6.360 | 6.460 | 97,249 | +0.14(+2.15%) |
Jan 13, 2011 | 6.410 | 6.410 | 6.280 | 6.324 | 56,987 | -0.05(-0.78%) |
Jan 12, 2011 | 6.300 | 6.410 | 6.234 | 6.373 | 122,738 | +0.07(+1.16%) |
Jan 11, 2011 | 6.274 | 6.300 | 6.145 | 6.300 | 66,899 | +0.03(+0.42%) |
Jan 10, 2011 | 6.287 | 6.389 | 6.237 | 6.274 | 149,297 | +0.02(+0.37%) |
Jan 07, 2011 | 6.204 | 6.264 | 6.191 | 6.251 | 76,737 | +0.05(+0.75%) |
Jan 06, 2011 | 6.271 | 6.271 | 6.078 | 6.204 | 112,632 | -0.09(-1.47%) |
Jan 05, 2011 | 6.297 | 6.357 | 6.274 | 6.297 | 46,049 | +0.02(+0.37%) |
Jan 04, 2011 | 6.300 | 6.350 | 6.274 | 6.274 | 114,158 | -0.02(-0.26%) |
Jan 03, 2011 | 6.247 | 6.370 | 6.227 | 6.290 | 82,421 | +0.05(+0.74%) |
Dec 31, 2010 | 6.211 | 6.244 | 6.181 | 6.244 | 65,820 | +0.04(+0.70%) |
Dec 30, 2010 | 6.168 | 6.241 | 6.168 | 6.201 | 43,057 | +0.00(+0.00%) |
Dec 29, 2010 | 6.191 | 6.214 | 6.174 | 6.201 | 29,885 | +0.00(+0.05%) |
Dec 28, 2010 | 6.214 | 6.231 | 6.151 | 6.198 | 68,832 | -0.02(-0.37%) |
Dec 27, 2010 | 6.234 | 6.254 | 6.185 | 6.221 | 45,156 | +0.00(+0.00%) |
Dec 23, 2010 | 6.201 | 6.237 | 6.141 | 6.221 | 31,354 | +0.02(+0.27%) |
Dec 22, 2010 | 6.247 | 6.247 | 6.168 | 6.204 | 69,990 | -0.01(-0.11%) |
Dec 21, 2010 | 6.214 | 6.254 | 6.168 | 6.211 | 85,193 | +0.03(+0.51%) |
Dec 20, 2010 | 6.130 | 6.209 | 6.095 | 6.179 | 65,099 | +0.03(+0.43%) |
Dec 17, 2010 | 6.209 | 6.209 | 6.094 | 6.153 | 166,228 | -0.06(-0.90%) |
Dec 16, 2010 | 6.163 | 6.212 | 6.153 | 6.209 | 81,377 | +0.04(+0.69%) |
Dec 15, 2010 | 6.127 | 6.173 | 6.097 | 6.166 | 61,598 | +0.04(+0.65%) |
Dec 14, 2010 | 6.169 | 6.198 | 6.110 | 6.127 | 53,608 | -0.00(-0.05%) |
Dec 13, 2010 | 6.150 | 6.176 | 6.113 | 6.130 | 68,098 | -0.01(-0.16%) |
Dec 10, 2010 | 6.245 | 6.249 | 6.100 | 6.140 | 160,973 | -0.10(-1.53%) |
Dec 09, 2010 | 6.189 | 6.235 | 6.146 | 6.235 | 76,101 | +0.08(+1.28%) |
Dec 08, 2010 | 6.163 | 6.219 | 6.109 | 6.156 | 38,140 | -0.03(-0.43%) |
Dec 07, 2010 | 6.196 | 6.216 | 6.094 | 6.183 | 138,677 | +0.01(+0.21%) |
Dec 06, 2010 | 6.097 | 6.179 | 6.094 | 6.169 | 65,162 | +0.04(+0.64%) |
Dec 03, 2010 | 6.113 | 6.130 | 6.002 | 6.130 | 54,206 | +0.01(+0.11%) |
Dec 02, 2010 | 6.097 | 6.153 | 6.028 | 6.123 | 54,579 | +0.00(+0.00%) |
Dec 01, 2010 | 6.176 | 6.176 | 6.077 | 6.123 | 82,707 | +0.03(+0.49%) |
Nov 30, 2010 | 6.133 | 6.160 | 6.011 | 6.094 | 264,643 | -0.07(-1.18%) |
Nov 29, 2010 | 6.150 | 6.176 | 6.127 | 6.166 | 41,892 | +0.01(+0.11%) |
Nov 26, 2010 | 6.173 | 6.193 | 6.127 | 6.160 | 41,476 | -0.02(-0.32%) |
Nov 24, 2010 | 6.087 | 6.179 | 6.179 | 6.179 | 82,060 | +0.11(+1.85%) |
Nov 23, 2010 | 6.094 | 6.110 | 5.978 | 6.067 | 59,081 | -0.04(-0.70%) |
Nov 22, 2010 | 6.034 | 6.117 | 5.946 | 6.110 | 53,893 | +0.05(+0.82%) |
Nov 19, 2010 | 6.097 | 6.097 | 5.957 | 6.061 | 69,989 | -0.01(-0.22%) |
Nov 18, 2010 | 6.074 | 6.156 | 5.929 | 6.074 | 55,535 | +0.08(+1.37%) |
Nov 17, 2010 | 6.044 | 6.087 | 5.962 | 5.992 | 45,851 | -0.03(-0.52%) |
Nov 16, 2010 | 6.095 | 6.190 | 5.948 | 6.023 | 126,301 | -0.07(-1.18%) |
Nov 15, 2010 | 6.098 | 6.134 | 6.065 | 6.095 | 48,707 | +0.04(+0.65%) |
Nov 12, 2010 | 6.046 | 6.131 | 6.046 | 6.056 | 47,824 | -0.01(-0.16%) |
Nov 11, 2010 | 6.121 | 6.222 | 6.059 | 6.065 | 97,388 | -0.14(-2.32%) |
Nov 10, 2010 | 6.079 | 6.216 | 6.039 | 6.209 | 102,914 | +0.16(+2.65%) |
Nov 09, 2010 | 6.186 | 6.190 | 6.023 | 6.049 | 79,922 | -0.09(-1.54%) |
Nov 08, 2010 | 6.255 | 6.304 | 6.137 | 6.144 | 83,437 | -0.06(-0.90%) |
Nov 05, 2010 | 6.193 | 6.268 | 6.137 | 6.200 | 106,860 | -0.03(-0.47%) |
Nov 04, 2010 | 6.131 | 6.239 | 6.062 | 6.229 | 158,808 | +0.09(+1.55%) |
Nov 03, 2010 | 6.115 | 6.173 | 6.085 | 6.134 | 70,798 | +0.00(+0.00%) |
Nov 02, 2010 | 6.151 | 6.151 | 5.912 | 6.134 | 228,121 | +0.02(+0.27%) |
Nov 01, 2010 | 6.226 | 6.268 | 6.052 | 6.118 | 125,063 | +0.01(+0.11%) |
Oct 29, 2010 | 6.281 | 6.353 | 6.085 | 6.111 | 93,610 | -0.12(-1.89%) |
Oct 28, 2010 | 6.216 | 6.301 | 6.151 | 6.229 | 77,532 | +0.06(+0.90%) |
Oct 27, 2010 | 6.170 | 6.200 | 6.134 | 6.173 | 30,844 | +0.06(+0.91%) |
Oct 25, 2010 | 6.186 | 6.213 | 6.088 | 6.118 | 76,013 | -0.03(-0.48%) |
Oct 22, 2010 | 6.196 | 6.196 | 5.993 | 6.147 | 64,700 | +0.09(+1.51%) |
Oct 21, 2010 | 6.272 | 6.337 | 5.953 | 6.056 | 72,073 | -0.17(-2.73%) |
Oct 20, 2010 | 6.173 | 6.314 | 6.095 | 6.226 | 91,067 | +0.09(+1.55%) |
Oct 19, 2010 | 6.314 | 6.314 | 6.026 | 6.131 | 102,407 | -0.18(-2.83%) |
Oct 18, 2010 | 6.134 | 6.338 | 6.046 | 6.309 | 122,286 | +0.20(+3.30%) |
Oct 15, 2010 | 6.085 | 6.150 | 5.990 | 6.108 | 86,338 | +0.13(+2.18%) |
Oct 14, 2010 | 6.059 | 6.082 | 5.908 | 5.978 | 102,028 | -0.11(-1.76%) |
Oct 13, 2010 | 6.013 | 6.137 | 5.984 | 6.085 | 86,735 | +0.10(+1.68%) |
Oct 12, 2010 | 5.919 | 6.075 | 5.883 | 5.984 | 91,749 | +0.04(+0.63%) |
Oct 11, 2010 | 5.997 | 6.074 | 5.913 | 5.946 | 101,594 | -0.02(-0.31%) |
Oct 08, 2010 | 5.835 | 5.997 | 5.828 | 5.965 | 118,881 | +0.20(+3.56%) |
Oct 07, 2010 | 5.844 | 5.867 | 5.646 | 5.760 | 92,174 | -0.07(-1.12%) |
Oct 06, 2010 | 5.731 | 5.851 | 5.662 | 5.825 | 112,829 | +0.07(+1.13%) |
Oct 05, 2010 | 5.649 | 5.773 | 5.604 | 5.760 | 103,071 | +0.18(+3.26%) |
Oct 04, 2010 | 5.542 | 5.646 | 5.532 | 5.578 | 88,420 | +0.00(+0.06%) |
Oct 01, 2010 | 5.591 | 5.591 | 5.526 | 5.575 | 37,409 | -0.00(-0.06%) |
Sep 30, 2010 | 5.575 | 5.607 | 5.565 | 5.578 | 112,651 | +0.02(+0.35%) |
Sep 29, 2010 | 5.523 | 5.575 | 5.477 | 5.558 | 94,124 | +0.01(+0.12%) |
Sep 28, 2010 | 5.516 | 5.584 | 5.493 | 5.552 | 115,023 | +0.06(+1.12%) |
Sep 27, 2010 | 5.558 | 5.565 | 5.445 | 5.490 | 52,669 | -0.06(-1.11%) |
Sep 24, 2010 | 5.448 | 5.568 | 5.448 | 5.552 | 65,895 | +0.16(+2.95%) |
Sep 23, 2010 | 5.500 | 5.511 | 5.363 | 5.393 | 89,187 | -0.12(-2.18%) |
Sep 22, 2010 | 5.500 | 5.581 | 5.498 | 5.513 | 59,548 | +0.01(+0.24%) |
Sep 21, 2010 | 5.526 | 5.591 | 5.497 | 5.500 | 81,834 | -0.03(-0.53%) |
Sep 20, 2010 | 5.493 | 5.558 | 5.464 | 5.529 | 117,121 | +0.06(+1.16%) |
Sep 17, 2010 | 5.537 | 5.537 | 5.466 | 5.466 | 172,156 | -0.06(-1.05%) |
Sep 15, 2010 | 5.485 | 5.530 | 5.472 | 5.524 | 43,099 | +0.04(+0.65%) |
Sep 14, 2010 | 5.485 | 5.501 | 5.469 | 5.488 | 67,153 | -0.01(-0.23%) |
Sep 13, 2010 | 5.533 | 5.533 | 5.453 | 5.501 | 163,853 | +0.02(+0.35%) |
Sep 10, 2010 | 5.466 | 5.527 | 5.462 | 5.482 | 87,751 | +0.01(+0.24%) |
Sep 09, 2010 | 5.527 | 5.527 | 5.459 | 5.469 | 36,438 | -0.01(-0.18%) |
Sep 08, 2010 | 5.462 | 5.533 | 5.446 | 5.479 | 59,200 | +0.01(+0.24%) |
Sep 07, 2010 | 5.504 | 5.505 | 5.466 | 5.466 | 74,908 | -0.04(-0.76%) |
Sep 03, 2010 | 5.517 | 5.521 | 5.475 | 5.508 | 113,649 | +0.01(+0.23%) |
Sep 02, 2010 | 5.504 | 5.511 | 5.453 | 5.495 | 87,196 | +0.01(+0.12%) |
Sep 01, 2010 | 5.491 | 5.491 | 5.435 | 5.488 | 192,174 | +0.05(+0.83%) |
Aug 31, 2010 | 5.440 | 5.488 | 5.398 | 5.443 | 86,766 | +0.04(+0.66%) |
Aug 30, 2010 | 5.514 | 5.517 | 5.369 | 5.408 | 112,137 | -0.08(-1.47%) |
Aug 27, 2010 | 5.485 | 5.508 | 5.410 | 5.488 | 94,753 | +0.04(+0.65%) |
Aug 26, 2010 | 5.350 | 5.485 | 5.346 | 5.453 | 167,389 | +0.11(+1.99%) |
Aug 25, 2010 | 5.169 | 5.353 | 5.169 | 5.346 | 114,551 | +0.15(+2.98%) |
Aug 24, 2010 | 5.078 | 5.259 | 5.056 | 5.191 | 75,875 | +0.10(+2.03%) |
Aug 23, 2010 | 5.220 | 5.288 | 5.082 | 5.088 | 101,193 | -0.09(-1.68%) |
Aug 20, 2010 | 5.253 | 5.253 | 5.120 | 5.175 | 115,348 | -0.08(-1.60%) |
Aug 19, 2010 | 5.408 | 5.408 | 5.230 | 5.259 | 145,393 | -0.14(-2.66%) |
Aug 18, 2010 | 5.441 | 5.476 | 5.352 | 5.403 | 122,610 | -0.01(-0.12%) |
Aug 17, 2010 | 5.483 | 5.489 | 5.348 | 5.409 | 186,724 | -0.06(-1.05%) |
Aug 16, 2010 | 5.284 | 5.483 | 5.284 | 5.467 | 89,484 | +0.18(+3.45%) |
Aug 13, 2010 | 5.348 | 5.403 | 5.284 | 5.284 | 76,959 | -0.07(-1.32%) |
Aug 12, 2010 | 5.371 | 5.444 | 5.342 | 5.355 | 88,750 | -0.02(-0.30%) |
Aug 11, 2010 | 5.480 | 5.489 | 5.368 | 5.371 | 160,283 | -0.04(-0.77%) |
Aug 10, 2010 | 5.486 | 5.486 | 5.348 | 5.412 | 148,561 | -0.07(-1.34%) |
Aug 09, 2010 | 5.496 | 5.524 | 5.422 | 5.486 | 105,599 | +0.04(+0.71%) |
Aug 06, 2010 | 5.332 | 5.460 | 5.316 | 5.448 | 121,358 | +0.05(+0.95%) |
Aug 05, 2010 | 5.419 | 5.521 | 5.352 | 5.396 | 125,245 | -0.05(-0.88%) |
Aug 04, 2010 | 5.492 | 5.492 | 5.412 | 5.444 | 90,508 | -0.00(-0.06%) |
Aug 03, 2010 | 5.400 | 5.511 | 5.384 | 5.448 | 133,795 | -0.01(-0.12%) |
Aug 02, 2010 | 5.518 | 5.518 | 5.384 | 5.454 | 88,319 | -0.00(-0.06%) |
Jul 30, 2010 | 5.444 | 5.505 | 5.441 | 5.457 | 109,158 | -0.01(-0.12%) |
Jul 29, 2010 | 5.460 | 5.505 | 5.384 | 5.464 | 31,368 | +0.07(+1.25%) |
Jul 28, 2010 | 5.416 | 5.464 | 5.284 | 5.396 | 54,215 | -0.01(-0.12%) |
Jul 27, 2010 | 5.524 | 5.524 | 5.387 | 5.403 | 113,770 | -0.12(-2.09%) |
Jul 26, 2010 | 5.524 | 5.540 | 5.390 | 5.518 | 158,703 | -0.02(-0.35%) |
Jul 23, 2010 | 5.409 | 5.540 | 5.393 | 5.537 | 79,876 | +0.09(+1.71%) |
Jul 22, 2010 | 5.384 | 5.483 | 5.329 | 5.444 | 90,533 | +0.12(+2.22%) |
Jul 21, 2010 | 5.444 | 5.444 | 5.307 | 5.326 | 52,173 | -0.10(-1.89%) |
Jul 20, 2010 | 5.377 | 5.438 | 5.319 | 5.428 | 111,787 | +0.08(+1.53%) |
Jul 19, 2010 | 5.318 | 5.356 | 5.220 | 5.347 | 126,941 | +0.07(+1.33%) |
Jul 16, 2010 | 5.277 | 5.355 | 5.261 | 5.277 | 85,381 | -0.05(-0.90%) |
Jul 15, 2010 | 5.315 | 5.372 | 5.286 | 5.324 | 51,205 | -0.01(-0.24%) |
Jul 14, 2010 | 5.337 | 5.391 | 5.270 | 5.337 | 62,209 | -0.03(-0.65%) |
Jul 13, 2010 | 5.372 | 5.401 | 5.289 | 5.372 | 175,916 | +0.06(+1.14%) |
Jul 12, 2010 | 5.386 | 5.401 | 5.275 | 5.312 | 187,921 | -0.09(-1.59%) |
Jul 09, 2010 | 5.321 | 5.404 | 5.286 | 5.398 | 124,714 | +0.05(+1.01%) |
Jul 08, 2010 | 5.245 | 5.347 | 5.162 | 5.344 | 99,295 | +0.12(+2.38%) |
Jul 07, 2010 | 5.061 | 5.220 | 4.994 | 5.220 | 136,240 | +0.19(+3.79%) |
Jul 06, 2010 | 5.337 | 5.337 | 4.972 | 5.029 | 116,330 | -0.24(-4.47%) |
Jul 02, 2010 | 5.312 | 5.353 | 5.159 | 5.264 | 93,041 | +0.03(+0.67%) |
Jul 01, 2010 | 5.191 | 5.258 | 4.962 | 5.229 | 121,600 | +0.03(+0.67%) |
Jun 30, 2010 | 5.038 | 5.350 | 5.037 | 5.194 | 181,289 | +0.17(+3.42%) |
Jun 29, 2010 | 5.261 | 5.261 | 4.973 | 5.022 | 173,327 | -0.60(-10.68%) |
Jun 25, 2010 | 5.051 | 5.655 | 4.953 | 5.623 | 1,126,475 | +0.61(+12.17%) |
Jun 24, 2010 | 5.013 | 5.137 | 5.010 | 5.013 | 84,812 | -0.04(-0.76%) |
Jun 23, 2010 | 5.029 | 5.115 | 4.981 | 5.051 | 47,326 | +0.03(+0.51%) |
Jun 22, 2010 | 5.121 | 5.194 | 5.026 | 5.026 | 97,056 | -0.06(-1.25%) |
Jun 21, 2010 | 5.321 | 5.340 | 5.083 | 5.089 | 86,429 | -0.19(-3.67%) |
Jun 18, 2010 | 5.309 | 5.401 | 5.242 | 5.283 | 124,082 | +0.00(+0.03%) |
Jun 17, 2010 | 5.341 | 5.341 | 5.080 | 5.282 | 124,156 | +0.00(+0.06%) |
Jun 16, 2010 | 5.187 | 5.364 | 5.149 | 5.278 | 172,894 | +0.06(+1.15%) |
Jun 15, 2010 | 5.083 | 5.231 | 5.032 | 5.218 | 142,242 | +0.16(+3.25%) |
Jun 14, 2010 | 5.083 | 5.083 | 4.988 | 5.054 | 83,146 | +0.00(+0.00%) |
Jun 11, 2010 | 5.004 | 5.054 | 4.944 | 5.054 | 84,544 | +0.01(+0.19%) |
Jun 10, 2010 | 4.922 | 5.048 | 4.796 | 5.045 | 175,385 | +0.17(+3.50%) |
Jun 09, 2010 | 4.865 | 4.906 | 4.578 | 4.875 | 186,555 | +0.15(+3.07%) |
Jun 08, 2010 | 4.736 | 4.763 | 4.575 | 4.729 | 198,158 | -0.06(-1.19%) |
Jun 07, 2010 | 4.733 | 4.849 | 4.657 | 4.786 | 133,079 | +0.06(+1.20%) |
Jun 04, 2010 | 4.991 | 5.080 | 4.692 | 4.729 | 264,284 | -0.38(-7.53%) |
Jun 03, 2010 | 5.143 | 5.196 | 5.064 | 5.114 | 180,254 | -0.06(-1.10%) |
Jun 02, 2010 | 5.064 | 5.174 | 4.957 | 5.171 | 211,207 | +0.16(+3.28%) |
Jun 01, 2010 | 5.111 | 5.218 | 5.001 | 5.007 | 165,785 | -0.12(-2.28%) |
May 28, 2010 | 5.181 | 5.250 | 5.099 | 5.124 | 122,321 | -0.06(-1.10%) |
May 27, 2010 | 4.912 | 5.206 | 4.865 | 5.181 | 172,346 | +0.34(+7.11%) |
May 26, 2010 | 4.799 | 4.897 | 4.666 | 4.837 | 223,207 | +0.08(+1.73%) |
May 25, 2010 | 4.843 | 4.884 | 4.660 | 4.755 | 198,526 | -0.17(-3.52%) |
May 24, 2010 | 4.900 | 5.032 | 4.805 | 4.928 | 184,317 | +0.04(+0.84%) |
May 21, 2010 | 4.556 | 4.909 | 4.531 | 4.887 | 246,890 | +0.27(+5.88%) |
May 20, 2010 | 4.717 | 4.799 | 4.578 | 4.616 | 197,122 | -0.22(-4.57%) |
May 19, 2010 | 5.042 | 5.048 | 4.770 | 4.837 | 189,506 | -0.24(-4.72%) |
May 18, 2010 | 5.263 | 5.300 | 5.070 | 5.076 | 69,228 | -0.21(-3.91%) |
May 17, 2010 | 5.271 | 5.339 | 5.180 | 5.283 | 98,621 | +0.01(+0.18%) |
May 14, 2010 | 5.205 | 5.355 | 5.205 | 5.274 | 124,741 | -0.04(-0.82%) |
May 13, 2010 | 5.349 | 5.355 | 5.170 | 5.318 | 70,071 | -0.03(-0.47%) |
May 12, 2010 | 5.327 | 5.433 | 5.267 | 5.343 | 236,165 | +0.02(+0.29%) |
May 11, 2010 | 5.189 | 5.365 | 4.945 | 5.327 | 117,030 | +0.11(+2.04%) |
May 10, 2010 | 5.120 | 5.311 | 5.073 | 5.220 | 160,310 | +0.25(+4.97%) |
May 07, 2010 | 4.854 | 5.080 | 4.788 | 4.973 | 339,024 | +0.19(+4.06%) |
May 06, 2010 | 5.142 | 5.183 | 4.575 | 4.779 | 306,696 | -0.45(-8.68%) |
May 05, 2010 | 5.205 | 5.283 | 5.120 | 5.233 | 137,275 | -0.07(-1.24%) |
May 04, 2010 | 5.293 | 5.311 | 5.167 | 5.299 | 112,294 | -0.01(-0.24%) |
May 03, 2010 | 5.186 | 5.324 | 5.167 | 5.311 | 154,042 | +0.24(+4.69%) |
Apr 30, 2010 | 5.393 | 5.393 | 5.045 | 5.073 | 128,477 | -0.26(-4.82%) |
Apr 29, 2010 | 5.158 | 5.380 | 5.061 | 5.330 | 205,999 | +0.17(+3.34%) |
Apr 28, 2010 | 5.349 | 5.364 | 4.957 | 5.158 | 174,900 | -0.11(-2.08%) |
Apr 27, 2010 | 5.396 | 5.526 | 5.249 | 5.267 | 95,323 | -0.13(-2.38%) |
Apr 26, 2010 | 5.180 | 5.421 | 5.180 | 5.396 | 101,843 | +0.22(+4.23%) |
Apr 23, 2010 | 5.189 | 5.221 | 5.130 | 5.177 | 91,781 | +0.03(+0.49%) |
Apr 22, 2010 | 5.120 | 5.189 | 5.061 | 5.152 | 74,576 | +0.00(+0.00%) |
Apr 21, 2010 | 5.167 | 5.258 | 5.089 | 5.152 | 98,030 | -0.02(-0.36%) |
Apr 20, 2010 | 5.070 | 5.170 | 5.070 | 5.170 | 132,801 | +0.11(+2.13%) |
Apr 19, 2010 | 5.034 | 5.109 | 5.031 | 5.062 | 171,915 | +0.03(+0.62%) |
Apr 16, 2010 | 4.994 | 5.146 | 4.982 | 5.031 | 211,080 | +0.02(+0.31%) |
Apr 15, 2010 | 4.957 | 5.109 | 4.944 | 5.016 | 159,500 | +0.07(+1.45%) |
Apr 14, 2010 | 4.808 | 4.972 | 4.793 | 4.944 | 270,575 | +0.17(+3.58%) |
Apr 13, 2010 | 4.627 | 4.808 | 4.627 | 4.773 | 176,745 | +0.16(+3.50%) |
Apr 12, 2010 | 4.546 | 4.677 | 4.546 | 4.612 | 177,717 | +0.07(+1.44%) |
Apr 09, 2010 | 4.537 | 4.574 | 4.500 | 4.546 | 133,101 | +0.06(+1.25%) |
Apr 08, 2010 | 4.506 | 4.529 | 4.484 | 4.491 | 143,601 | -0.02(-0.34%) |
Apr 07, 2010 | 4.509 | 4.525 | 4.466 | 4.506 | 118,974 | -0.02(-0.34%) |
Apr 06, 2010 | 4.512 | 4.525 | 4.497 | 4.522 | 79,970 | +0.01(+0.28%) |
Apr 05, 2010 | 4.534 | 4.534 | 4.478 | 4.509 | 126,285 | +0.02(+0.55%) |
Apr 01, 2010 | 4.506 | 4.484 | 4.484 | 4.484 | 70,793 | -0.01(-0.14%) |
Mar 31, 2010 | 4.506 | 4.506 | 4.475 | 4.491 | 126,346 | -0.01(-0.28%) |
Mar 30, 2010 | 4.481 | 4.506 | 4.475 | 4.503 | 79,941 | +0.01(+0.28%) |
Mar 29, 2010 | 4.494 | 4.506 | 4.475 | 4.491 | 73,174 | -0.02(-0.41%) |
Mar 26, 2010 | 4.453 | 4.512 | 4.453 | 4.509 | 103,898 | +0.08(+1.82%) |
Mar 25, 2010 | 4.506 | 4.506 | 4.410 | 4.428 | 92,269 | -0.07(-1.45%) |
Mar 24, 2010 | 4.481 | 4.524 | 4.481 | 4.494 | 110,205 | -0.01(-0.21%) |
Mar 23, 2010 | 4.503 | 4.506 | 4.475 | 4.503 | 112,825 | -0.00(-0.07%) |
Mar 22, 2010 | 4.506 | 4.522 | 4.478 | 4.506 | 135,727 | +0.00(+0.00%) |
Mar 19, 2010 | 4.506 | 4.506 | 4.475 | 4.506 | 185,121 | +0.02(+0.52%) |
Mar 18, 2010 | 4.498 | 4.517 | 4.480 | 4.483 | 193,236 | -0.01(-0.27%) |
Mar 17, 2010 | 4.514 | 4.535 | 4.483 | 4.495 | 187,079 | +0.00(+0.00%) |
Mar 16, 2010 | 4.520 | 4.526 | 4.477 | 4.495 | 183,392 | +0.01(+0.14%) |
Mar 15, 2010 | 4.470 | 4.514 | 4.458 | 4.489 | 156,923 | +0.04(+0.90%) |
Mar 12, 2010 | 4.467 | 4.535 | 4.449 | 4.449 | 82,958 | -0.02(-0.35%) |
Mar 11, 2010 | 4.452 | 4.498 | 4.437 | 4.464 | 88,794 | -0.00(-0.07%) |
Mar 10, 2010 | 4.443 | 4.526 | 4.424 | 4.467 | 163,586 | +0.05(+1.05%) |
Mar 09, 2010 | 4.409 | 4.467 | 4.384 | 4.421 | 105,146 | -0.01(-0.28%) |
Mar 08, 2010 | 4.353 | 4.467 | 4.353 | 4.433 | 170,610 | +0.08(+1.84%) |
Mar 05, 2010 | 4.347 | 4.353 | 4.310 | 4.353 | 129,574 | +0.01(+0.14%) |
Mar 04, 2010 | 4.360 | 4.360 | 4.323 | 4.347 | 123,280 | +0.02(+0.50%) |
Mar 03, 2010 | 4.369 | 4.369 | 4.316 | 4.326 | 120,784 | -0.02(-0.57%) |
Mar 02, 2010 | 4.316 | 4.359 | 4.301 | 4.350 | 148,299 | +0.04(+0.93%) |