Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.730 | 7.517 | 6.730 | 7.310 | 240,980 | +0.81(+12.46%) |
Mar 30, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 35,512 | +0.08(+1.25%) |
Mar 29, 2011 | 6.450 | 6.479 | 6.393 | 6.420 | 63,131 | -0.07(-1.08%) |
Mar 28, 2011 | 6.500 | 6.590 | 6.490 | 6.490 | 306,694 | -0.10(-1.51%) |
Mar 25, 2011 | 6.740 | 6.740 | 6.590 | 6.590 | 46,428 | -0.13(-1.94%) |
Mar 24, 2011 | 6.600 | 6.750 | 6.560 | 6.720 | 122,031 | +0.20(+3.07%) |
Mar 23, 2011 | 6.511 | 6.577 | 6.440 | 6.520 | 53,799 | -0.05(-0.76%) |
Mar 22, 2011 | 6.580 | 6.592 | 6.523 | 6.570 | 61,934 | -0.01(-0.15%) |
Mar 21, 2011 | 6.560 | 6.580 | 6.500 | 6.580 | 34,349 | +0.11(+1.74%) |
Mar 18, 2011 | 6.450 | 6.500 | 6.420 | 6.468 | 198,640 | +0.09(+1.37%) |
Mar 17, 2011 | 6.166 | 6.420 | 6.137 | 6.380 | 879,193 | +0.28(+4.59%) |
Mar 16, 2011 | 6.150 | 6.170 | 5.965 | 6.100 | 196,305 | -0.02(-0.33%) |
Mar 15, 2011 | 5.920 | 6.237 | 5.793 | 6.120 | 207,453 | -0.18(-2.86%) |
Mar 14, 2011 | 6.150 | 6.340 | 6.140 | 6.300 | 78,184 | +0.06(+0.96%) |
Mar 11, 2011 | 6.290 | 6.315 | 6.196 | 6.240 | 62,606 | -0.16(-2.50%) |
Mar 10, 2011 | 6.320 | 6.415 | 6.230 | 6.400 | 86,371 | +0.04(+0.63%) |
Mar 09, 2011 | 6.470 | 6.470 | 6.356 | 6.360 | 71,740 | -0.06(-0.93%) |
Mar 08, 2011 | 6.500 | 6.560 | 6.420 | 6.420 | 137,085 | -0.01(-0.16%) |
Mar 07, 2011 | 6.690 | 6.690 | 6.355 | 6.430 | 440,147 | -0.25(-3.74%) |
Mar 04, 2011 | 6.845 | 6.870 | 6.650 | 6.680 | 363,226 | -0.17(-2.48%) |
Mar 03, 2011 | 6.877 | 6.900 | 6.718 | 6.850 | 113,317 | +0.05(+0.74%) |
Mar 02, 2011 | 6.730 | 6.900 | 6.720 | 6.800 | 181,741 | +0.47(+7.42%) |
Mar 01, 2011 | 6.440 | 6.470 | 6.280 | 6.330 | 123,920 | -0.08(-1.17%) |
Feb 28, 2011 | 6.348 | 6.470 | 6.348 | 6.405 | 141,521 | +0.12(+1.99%) |
Feb 25, 2011 | 6.276 | 6.280 | 6.218 | 6.280 | 34,237 | +0.11(+1.74%) |
Feb 24, 2011 | 6.140 | 6.250 | 6.120 | 6.173 | 37,035 | +0.00(+0.04%) |
Feb 23, 2011 | 6.260 | 6.289 | 6.130 | 6.170 | 103,452 | -0.16(-2.53%) |
Feb 22, 2011 | 6.500 | 6.711 | 6.260 | 6.330 | 62,634 | -0.34(-5.08%) |
Feb 18, 2011 | 6.590 | 6.852 | 6.590 | 6.668 | 76,900 | +0.08(+1.29%) |
Feb 17, 2011 | 6.388 | 6.617 | 6.361 | 6.583 | 106,143 | +0.21(+3.38%) |
Feb 16, 2011 | 6.210 | 6.410 | 6.210 | 6.369 | 16,730 | +0.21(+3.37%) |
Feb 15, 2011 | 6.175 | 6.220 | 6.150 | 6.161 | 20,250 | -0.01(-0.23%) |
Feb 14, 2011 | 6.200 | 6.230 | 6.110 | 6.175 | 12,061 | -0.04(-0.64%) |
Feb 11, 2011 | 6.170 | 6.251 | 6.170 | 6.215 | 200,105 | -0.00(-0.08%) |
Feb 10, 2011 | 6.179 | 6.260 | 6.150 | 6.220 | 9,358 | -0.01(-0.16%) |
Feb 09, 2011 | 6.290 | 6.350 | 6.173 | 6.230 | 36,437 | -0.10(-1.58%) |
Feb 08, 2011 | 6.241 | 6.379 | 6.220 | 6.330 | 237,768 | +0.00(+0.00%) |
Feb 07, 2011 | 6.277 | 6.370 | 6.222 | 6.330 | 44,414 | +0.04(+0.64%) |
Feb 04, 2011 | 6.350 | 6.350 | 6.200 | 6.290 | 74,944 | -0.18(-2.72%) |
Feb 03, 2011 | 6.090 | 6.466 | 6.090 | 6.466 | 144,365 | +0.45(+7.41%) |
Feb 02, 2011 | 5.970 | 6.066 | 5.943 | 6.020 | 86,368 | +0.07(+1.18%) |
Feb 01, 2011 | 5.770 | 5.950 | 5.690 | 5.950 | 82,460 | +0.20(+3.48%) |
Jan 31, 2011 | 5.700 | 5.820 | 5.681 | 5.750 | 41,735 | +0.03(+0.52%) |
Jan 28, 2011 | 5.850 | 5.850 | 5.718 | 5.720 | 70,901 | -0.13(-2.22%) |
Jan 27, 2011 | 5.820 | 5.870 | 5.730 | 5.850 | 60,095 | +0.03(+0.52%) |
Jan 26, 2011 | 5.923 | 6.030 | 5.810 | 5.820 | 299,207 | -0.06(-1.02%) |
Jan 25, 2011 | 5.740 | 5.890 | 5.740 | 5.880 | 26,705 | +0.08(+1.38%) |
Jan 24, 2011 | 5.670 | 5.810 | 5.660 | 5.800 | 55,239 | +0.06(+1.05%) |
Jan 21, 2011 | 5.880 | 5.920 | 5.700 | 5.740 | 57,103 | -0.13(-2.21%) |
Jan 20, 2011 | 5.780 | 5.950 | 5.780 | 5.870 | 44,450 | +0.07(+1.21%) |
Jan 19, 2011 | 5.620 | 5.800 | 5.590 | 5.800 | 109,725 | +0.05(+0.87%) |
Jan 18, 2011 | 5.732 | 5.830 | 5.732 | 5.750 | 50,315 | +0.11(+1.95%) |
Jan 14, 2011 | 5.532 | 5.690 | 5.509 | 5.640 | 59,451 | +0.07(+1.26%) |
Jan 13, 2011 | 5.470 | 5.600 | 5.440 | 5.570 | 182,572 | +0.09(+1.61%) |
Jan 12, 2011 | 5.540 | 5.553 | 5.445 | 5.482 | 301,719 | +0.03(+0.58%) |
Jan 11, 2011 | 5.321 | 5.454 | 5.321 | 5.450 | 286,799 | +0.20(+3.81%) |
Jan 10, 2011 | 5.230 | 5.250 | 5.140 | 5.250 | 87,766 | -0.09(-1.69%) |
Jan 07, 2011 | 5.400 | 5.430 | 5.340 | 5.340 | 79,968 | -0.07(-1.22%) |
Jan 06, 2011 | 5.140 | 5.408 | 5.140 | 5.406 | 130,788 | +0.29(+5.58%) |
Jan 05, 2011 | 5.032 | 5.146 | 5.032 | 5.120 | 79,143 | +0.06(+1.19%) |
Jan 04, 2011 | 5.068 | 5.107 | 5.032 | 5.060 | 115,569 | +0.02(+0.40%) |
Jan 03, 2011 | 4.900 | 5.140 | 4.900 | 5.040 | 42,675 | -0.01(-0.17%) |
Dec 31, 2010 | 4.950 | 5.059 | 4.950 | 5.048 | 73,749 | +0.11(+2.24%) |
Dec 30, 2010 | 4.950 | 4.970 | 4.920 | 4.938 | 128,015 | +0.04(+0.89%) |
Dec 29, 2010 | 4.730 | 4.900 | 4.730 | 4.894 | 38,744 | +0.19(+4.13%) |
Dec 28, 2010 | 4.740 | 4.770 | 4.640 | 4.700 | 74,037 | -0.05(-1.05%) |
Dec 27, 2010 | 4.770 | 4.770 | 4.750 | 4.750 | 20,175 | +0.01(+0.18%) |
Dec 23, 2010 | 4.777 | 4.777 | 4.740 | 4.741 | 61,100 | -0.04(-0.87%) |
Dec 22, 2010 | 4.720 | 4.783 | 4.703 | 4.783 | 74,280 | +0.06(+1.33%) |
Dec 21, 2010 | 4.670 | 4.760 | 4.670 | 4.720 | 99,130 | +0.06(+1.29%) |
Dec 20, 2010 | 4.680 | 4.710 | 4.645 | 4.660 | 62,673 | -0.07(-1.53%) |
Dec 17, 2010 | 4.657 | 4.760 | 4.630 | 4.733 | 115,691 | +0.03(+0.69%) |
Dec 16, 2010 | 4.740 | 4.770 | 4.660 | 4.700 | 582,903 | -0.06(-1.27%) |
Dec 15, 2010 | 4.613 | 4.761 | 4.595 | 4.761 | 88,096 | +0.15(+3.26%) |
Dec 14, 2010 | 4.590 | 4.657 | 4.540 | 4.610 | 118,968 | +0.02(+0.44%) |
Dec 13, 2010 | 4.630 | 4.650 | 4.590 | 4.590 | 86,458 | -0.02(-0.43%) |
Dec 10, 2010 | 4.545 | 4.610 | 4.545 | 4.610 | 75,783 | +0.09(+1.99%) |
Dec 09, 2010 | 4.630 | 4.630 | 4.495 | 4.520 | 26,590 | -0.02(-0.44%) |
Dec 08, 2010 | 4.590 | 4.610 | 4.528 | 4.540 | 57,900 | +0.00(+0.00%) |
Dec 07, 2010 | 4.620 | 4.620 | 4.531 | 4.540 | 70,310 | -0.05(-1.09%) |
Dec 06, 2010 | 4.580 | 4.590 | 4.519 | 4.590 | 49,281 | +0.00(+0.00%) |
Dec 03, 2010 | 4.640 | 4.652 | 4.510 | 4.590 | 211,930 | -0.05(-1.08%) |
Dec 02, 2010 | 4.680 | 4.720 | 4.520 | 4.640 | 28,925 | -0.07(-1.49%) |
Dec 01, 2010 | 4.650 | 4.740 | 4.635 | 4.710 | 159,885 | +0.15(+3.29%) |
Nov 30, 2010 | 4.584 | 4.620 | 4.560 | 4.560 | 11,387 | -0.07(-1.51%) |
Nov 29, 2010 | 4.699 | 4.700 | 4.590 | 4.630 | 105,582 | -0.11(-2.32%) |
Nov 26, 2010 | 4.690 | 4.770 | 4.690 | 4.740 | 115,493 | -0.05(-1.12%) |
Nov 24, 2010 | 4.747 | 4.794 | 4.794 | 4.794 | 97,850 | +0.11(+2.30%) |
Nov 23, 2010 | 4.780 | 4.780 | 4.660 | 4.686 | 113,331 | -0.08(-1.76%) |
Nov 22, 2010 | 4.850 | 4.850 | 4.766 | 4.770 | 391,130 | -0.08(-1.65%) |
Nov 19, 2010 | 4.867 | 4.890 | 4.830 | 4.850 | 40,230 | +0.01(+0.21%) |
Nov 18, 2010 | 4.940 | 4.940 | 4.840 | 4.840 | 33,880 | +0.03(+0.62%) |
Nov 17, 2010 | 4.750 | 4.846 | 4.750 | 4.810 | 124,957 | +0.05(+1.05%) |
Nov 16, 2010 | 4.880 | 4.880 | 4.750 | 4.760 | 167,192 | -0.18(-3.64%) |
Nov 15, 2010 | 4.835 | 4.960 | 4.835 | 4.940 | 130,115 | +0.16(+3.29%) |
Nov 12, 2010 | 4.870 | 4.870 | 4.742 | 4.782 | 439,501 | -0.10(-2.10%) |
Nov 11, 2010 | 4.935 | 4.950 | 4.885 | 4.885 | 29,089 | -0.07(-1.43%) |
Nov 10, 2010 | 4.960 | 4.960 | 4.920 | 4.956 | 83,700 | +0.02(+0.32%) |
Nov 09, 2010 | 5.110 | 5.140 | 4.890 | 4.940 | 175,288 | -0.12(-2.34%) |
Nov 08, 2010 | 5.066 | 5.120 | 5.050 | 5.059 | 38,210 | -0.06(-1.20%) |
Nov 05, 2010 | 5.036 | 5.120 | 5.018 | 5.120 | 78,247 | +0.12(+2.40%) |
Nov 04, 2010 | 5.070 | 5.070 | 5.000 | 5.000 | 156,618 | +0.03(+0.60%) |
Nov 03, 2010 | 5.018 | 5.050 | 4.950 | 4.970 | 43,317 | +0.01(+0.20%) |
Nov 02, 2010 | 5.050 | 5.050 | 4.960 | 4.960 | 75,210 | +0.04(+0.81%) |
Nov 01, 2010 | 5.010 | 5.060 | 4.920 | 4.920 | 97,295 | +0.00(+0.00%) |
Oct 29, 2010 | 4.952 | 4.952 | 4.899 | 4.920 | 94,111 | +0.02(+0.37%) |
Oct 28, 2010 | 4.899 | 4.936 | 4.870 | 4.902 | 72,204 | +0.07(+1.50%) |
Oct 27, 2010 | 4.934 | 4.950 | 4.790 | 4.830 | 143,264 | -0.25(-4.93%) |
Oct 25, 2010 | 5.040 | 5.080 | 5.033 | 5.080 | 93,079 | +0.14(+2.83%) |
Oct 22, 2010 | 5.030 | 5.050 | 4.940 | 4.940 | 39,110 | -0.07(-1.49%) |
Oct 21, 2010 | 4.970 | 5.190 | 4.970 | 5.015 | 41,090 | +0.12(+2.55%) |
Oct 20, 2010 | 4.886 | 4.970 | 4.870 | 4.890 | 46,260 | +0.03(+0.56%) |
Oct 19, 2010 | 4.850 | 4.894 | 4.820 | 4.863 | 132,233 | -0.13(-2.55%) |
Oct 18, 2010 | 5.001 | 5.020 | 4.971 | 4.990 | 20,623 | +0.01(+0.20%) |
Oct 15, 2010 | 5.061 | 5.062 | 4.980 | 4.980 | 76,271 | -0.09(-1.84%) |
Oct 14, 2010 | 5.070 | 5.100 | 5.038 | 5.074 | 9,775 | -0.03(-0.52%) |
Oct 13, 2010 | 5.194 | 5.199 | 5.070 | 5.100 | 46,000 | -0.03(-0.59%) |
Oct 12, 2010 | 5.154 | 5.154 | 5.075 | 5.130 | 36,655 | -0.09(-1.71%) |
Oct 11, 2010 | 5.120 | 5.220 | 5.040 | 5.220 | 32,355 | +0.09(+1.85%) |
Oct 08, 2010 | 5.196 | 5.250 | 5.125 | 5.125 | 269,120 | -0.07(-1.25%) |
Oct 07, 2010 | 5.150 | 5.198 | 5.090 | 5.190 | 46,685 | +0.08(+1.57%) |
Oct 06, 2010 | 5.100 | 5.150 | 5.050 | 5.110 | 98,630 | +0.01(+0.20%) |
Oct 05, 2010 | 4.950 | 5.100 | 4.950 | 5.100 | 132,312 | +0.21(+4.21%) |
Oct 04, 2010 | 4.920 | 4.920 | 4.880 | 4.894 | 44,700 | -0.02(-0.38%) |
Oct 01, 2010 | 4.900 | 4.928 | 4.850 | 4.912 | 11,849 | +0.01(+0.26%) |
Sep 30, 2010 | 4.900 | 4.917 | 4.797 | 4.900 | 89,752 | +0.10(+2.08%) |
Sep 29, 2010 | 4.713 | 4.810 | 4.700 | 4.800 | 63,089 | +0.07(+1.48%) |
Sep 28, 2010 | 4.690 | 4.730 | 4.640 | 4.730 | 61,135 | -0.03(-0.63%) |
Sep 27, 2010 | 4.776 | 4.801 | 4.710 | 4.760 | 65,315 | +0.01(+0.21%) |
Sep 24, 2010 | 4.810 | 4.827 | 4.740 | 4.750 | 62,059 | +0.00(+0.00%) |
Sep 23, 2010 | 4.680 | 4.760 | 4.680 | 4.750 | 43,920 | +0.01(+0.21%) |
Sep 22, 2010 | 4.761 | 4.850 | 4.717 | 4.740 | 72,161 | -0.06(-1.25%) |
Sep 21, 2010 | 4.810 | 4.810 | 4.741 | 4.800 | 280,061 | -0.04(-0.87%) |
Sep 20, 2010 | 4.710 | 4.842 | 4.677 | 4.842 | 34,659 | +0.13(+2.81%) |
Sep 17, 2010 | 4.780 | 4.787 | 4.660 | 4.710 | 41,145 | -0.02(-0.42%) |
Sep 15, 2010 | 4.780 | 4.780 | 4.720 | 4.730 | 29,965 | -0.11(-2.27%) |
Sep 14, 2010 | 4.890 | 4.920 | 4.810 | 4.840 | 92,249 | -0.06(-1.26%) |
Sep 13, 2010 | 5.000 | 5.000 | 4.824 | 4.902 | 90,600 | -0.08(-1.57%) |
Sep 10, 2010 | 4.820 | 5.000 | 4.790 | 4.980 | 66,590 | +0.09(+1.84%) |
Sep 09, 2010 | 4.784 | 4.890 | 4.784 | 4.890 | 23,755 | +0.16(+3.38%) |
Sep 08, 2010 | 4.550 | 4.750 | 4.550 | 4.730 | 67,992 | +0.26(+5.79%) |
Sep 07, 2010 | 4.507 | 4.540 | 4.470 | 4.471 | 38,076 | -0.14(-3.01%) |
Sep 03, 2010 | 4.560 | 4.650 | 4.550 | 4.610 | 81,950 | +0.11(+2.49%) |
Sep 02, 2010 | 4.410 | 4.498 | 4.360 | 4.498 | 72,415 | +0.15(+3.40%) |
Sep 01, 2010 | 4.289 | 4.380 | 4.270 | 4.350 | 88,858 | +0.21(+5.07%) |
Aug 31, 2010 | 4.260 | 4.260 | 4.140 | 4.140 | 78,475 | -0.13(-3.04%) |
Aug 30, 2010 | 4.280 | 4.330 | 4.230 | 4.270 | 94,821 | -0.06(-1.46%) |
Aug 27, 2010 | 4.290 | 4.333 | 4.240 | 4.333 | 114,119 | +0.10(+2.44%) |
Aug 26, 2010 | 4.239 | 4.280 | 4.200 | 4.230 | 68,071 | +0.05(+1.20%) |
Aug 25, 2010 | 4.037 | 4.180 | 3.980 | 4.180 | 163,740 | +0.12(+2.96%) |
Aug 24, 2010 | 4.174 | 4.200 | 4.060 | 4.060 | 110,776 | -0.15(-3.56%) |
Aug 23, 2010 | 4.390 | 4.390 | 4.200 | 4.210 | 89,300 | -0.15(-3.44%) |
Aug 20, 2010 | 4.349 | 4.400 | 4.317 | 4.360 | 116,167 | -0.06(-1.47%) |
Aug 19, 2010 | 4.500 | 4.500 | 4.390 | 4.425 | 113,200 | -0.12(-2.53%) |
Aug 18, 2010 | 4.500 | 4.551 | 4.430 | 4.540 | 132,467 | +0.04(+0.89%) |
Aug 17, 2010 | 4.410 | 4.550 | 4.410 | 4.500 | 63,249 | +0.15(+3.45%) |
Aug 16, 2010 | 4.372 | 4.400 | 4.350 | 4.350 | 68,668 | -0.10(-2.25%) |
Aug 13, 2010 | 4.573 | 4.590 | 4.437 | 4.450 | 101,600 | -0.06(-1.33%) |
Aug 12, 2010 | 4.390 | 4.530 | 4.334 | 4.510 | 83,021 | +0.06(+1.35%) |
Aug 11, 2010 | 4.583 | 4.590 | 4.450 | 4.450 | 124,399 | -0.23(-4.91%) |
Aug 10, 2010 | 4.621 | 4.690 | 4.601 | 4.680 | 110,800 | -0.04(-0.83%) |
Aug 09, 2010 | 4.723 | 4.753 | 4.680 | 4.719 | 128,155 | -0.01(-0.23%) |
Aug 06, 2010 | 4.625 | 4.732 | 4.590 | 4.730 | 114,211 | -0.01(-0.21%) |
Aug 05, 2010 | 4.566 | 4.740 | 4.538 | 4.740 | 120,953 | +0.21(+4.64%) |
Aug 04, 2010 | 4.510 | 4.530 | 4.470 | 4.530 | 167,501 | +0.03(+0.55%) |
Aug 03, 2010 | 4.580 | 4.580 | 4.450 | 4.505 | 580,483 | -0.15(-3.12%) |
Aug 02, 2010 | 4.550 | 4.650 | 4.550 | 4.650 | 31,276 | +0.12(+2.65%) |
Jul 30, 2010 | 4.517 | 4.530 | 4.487 | 4.530 | 98,250 | +0.01(+0.22%) |
Jul 29, 2010 | 4.500 | 4.550 | 4.490 | 4.520 | 41,000 | -0.06(-1.31%) |
Jul 28, 2010 | 4.640 | 4.640 | 4.560 | 4.580 | 48,200 | -0.11(-2.35%) |
Jul 27, 2010 | 4.850 | 4.860 | 4.675 | 4.690 | 62,114 | -0.12(-2.49%) |
Jul 26, 2010 | 4.730 | 4.849 | 4.710 | 4.810 | 47,414 | +0.08(+1.69%) |
Jul 23, 2010 | 4.640 | 4.740 | 4.640 | 4.730 | 45,016 | +0.07(+1.50%) |
Jul 22, 2010 | 4.602 | 4.660 | 4.580 | 4.660 | 37,870 | +0.10(+2.20%) |
Jul 21, 2010 | 4.550 | 4.578 | 4.426 | 4.560 | 96,875 | +0.11(+2.59%) |
Jul 20, 2010 | 4.200 | 4.445 | 4.144 | 4.445 | 114,874 | +0.23(+5.33%) |
Jul 19, 2010 | 4.490 | 4.510 | 4.138 | 4.220 | 124,065 | -0.23(-5.06%) |
Jul 16, 2010 | 4.560 | 4.560 | 4.445 | 4.445 | 201,125 | -0.12(-2.74%) |
Jul 15, 2010 | 4.540 | 4.570 | 4.520 | 4.570 | 44,416 | +0.02(+0.44%) |
Jul 14, 2010 | 4.620 | 4.650 | 4.550 | 4.550 | 77,534 | -0.12(-2.59%) |
Jul 13, 2010 | 4.670 | 4.706 | 4.610 | 4.671 | 90,400 | +0.05(+1.10%) |
Jul 12, 2010 | 4.684 | 4.684 | 4.576 | 4.620 | 92,615 | -0.03(-0.65%) |
Jul 09, 2010 | 4.690 | 4.730 | 4.630 | 4.650 | 78,557 | -0.06(-1.27%) |
Jul 08, 2010 | 4.760 | 4.782 | 4.670 | 4.710 | 58,770 | +0.00(+0.00%) |
Jul 07, 2010 | 4.680 | 4.770 | 4.670 | 4.710 | 46,604 | +0.02(+0.49%) |
Jul 06, 2010 | 4.720 | 4.830 | 4.687 | 4.687 | 170,554 | +0.03(+0.73%) |
Jul 02, 2010 | 4.610 | 4.740 | 4.610 | 4.653 | 15,973 | +0.13(+2.94%) |
Jul 01, 2010 | 4.460 | 4.600 | 4.460 | 4.520 | 40,898 | -0.09(-1.87%) |
Jun 30, 2010 | 4.496 | 4.660 | 4.496 | 4.606 | 193,320 | +0.11(+2.36%) |
Jun 29, 2010 | 4.680 | 4.727 | 4.500 | 4.500 | 94,148 | -0.41(-8.35%) |
Jun 25, 2010 | 4.820 | 4.960 | 4.804 | 4.910 | 46,547 | +0.10(+2.08%) |
Jun 24, 2010 | 4.810 | 4.860 | 4.760 | 4.810 | 70,892 | -0.11(-2.33%) |
Jun 23, 2010 | 4.850 | 4.930 | 4.790 | 4.925 | 161,591 | -0.03(-0.52%) |
Jun 22, 2010 | 5.030 | 5.061 | 4.950 | 4.950 | 86,499 | -0.06(-1.20%) |
Jun 21, 2010 | 5.016 | 5.060 | 4.988 | 5.010 | 301,593 | +0.00(+0.00%) |
Jun 18, 2010 | 4.930 | 5.010 | 4.900 | 5.010 | 135,587 | +0.11(+2.17%) |
Jun 17, 2010 | 4.760 | 4.904 | 4.760 | 4.904 | 223,762 | +0.15(+3.23%) |
Jun 16, 2010 | 4.730 | 4.800 | 4.720 | 4.750 | 87,880 | +0.03(+0.64%) |
Jun 15, 2010 | 4.600 | 4.720 | 4.600 | 4.720 | 257,498 | +0.21(+4.66%) |
Jun 14, 2010 | 4.600 | 4.690 | 4.490 | 4.510 | 133,309 | +0.06(+1.35%) |
Jun 11, 2010 | 4.400 | 4.490 | 4.370 | 4.450 | 89,573 | +0.03(+0.68%) |
Jun 10, 2010 | 4.407 | 4.470 | 4.390 | 4.420 | 127,555 | +0.07(+1.61%) |
Jun 09, 2010 | 4.372 | 4.440 | 4.350 | 4.350 | 98,517 | +0.12(+2.84%) |
Jun 08, 2010 | 4.270 | 4.320 | 4.140 | 4.230 | 65,867 | +0.04(+0.95%) |
Jun 07, 2010 | 4.490 | 4.496 | 4.190 | 4.190 | 179,525 | -0.30(-6.70%) |
Jun 04, 2010 | 4.580 | 4.580 | 4.480 | 4.491 | 98,864 | -0.12(-2.59%) |
Jun 03, 2010 | 4.700 | 4.700 | 4.580 | 4.610 | 63,076 | -0.06(-1.28%) |
Jun 02, 2010 | 4.550 | 4.670 | 4.550 | 4.670 | 83,696 | +0.31(+7.21%) |
Jun 01, 2010 | 4.620 | 4.620 | 4.356 | 4.356 | 64,749 | -0.32(-6.92%) |
May 28, 2010 | 4.750 | 4.750 | 4.580 | 4.680 | 240,691 | -0.07(-1.47%) |
May 27, 2010 | 4.640 | 4.769 | 4.637 | 4.750 | 81,360 | +0.21(+4.63%) |
May 26, 2010 | 4.690 | 4.763 | 4.490 | 4.540 | 354,704 | -0.08(-1.73%) |
May 25, 2010 | 4.474 | 4.630 | 4.400 | 4.620 | 120,576 | -0.05(-1.07%) |
May 24, 2010 | 4.950 | 4.950 | 4.500 | 4.670 | 23,172 | -0.12(-2.58%) |
May 21, 2010 | 4.510 | 4.800 | 4.488 | 4.794 | 96,775 | +0.28(+6.29%) |
May 20, 2010 | 4.560 | 4.580 | 4.510 | 4.510 | 325,091 | -0.27(-5.65%) |
May 19, 2010 | 4.840 | 4.900 | 4.734 | 4.780 | 149,961 | -0.12(-2.45%) |
May 18, 2010 | 5.095 | 5.191 | 4.900 | 4.900 | 58,165 | -0.10(-2.00%) |
May 17, 2010 | 5.210 | 5.228 | 4.900 | 5.000 | 291,371 | -0.19(-3.66%) |
May 14, 2010 | 5.288 | 5.312 | 5.080 | 5.190 | 89,683 | -0.19(-3.53%) |
May 13, 2010 | 5.370 | 5.402 | 5.328 | 5.380 | 147,112 | +0.07(+1.32%) |
May 12, 2010 | 5.200 | 5.350 | 5.170 | 5.310 | 55,411 | +0.12(+2.31%) |
May 11, 2010 | 5.170 | 5.190 | 5.137 | 5.190 | 71,050 | +0.05(+1.06%) |
May 10, 2010 | 5.120 | 5.160 | 5.056 | 5.136 | 101,840 | +0.33(+6.77%) |
May 07, 2010 | 4.820 | 4.900 | 4.640 | 4.810 | 476,149 | +0.05(+1.05%) |
May 06, 2010 | 4.886 | 4.950 | 4.440 | 4.760 | 678,392 | -0.18(-3.64%) |
May 05, 2010 | 4.940 | 5.020 | 4.920 | 4.940 | 154,631 | -0.13(-2.56%) |
May 04, 2010 | 5.180 | 5.180 | 5.053 | 5.070 | 130,766 | -0.16(-3.06%) |
May 03, 2010 | 5.290 | 5.314 | 5.210 | 5.230 | 59,931 | +0.03(+0.63%) |
Apr 30, 2010 | 5.450 | 5.450 | 5.197 | 5.197 | 362,765 | -0.23(-4.29%) |
Apr 29, 2010 | 5.165 | 5.462 | 5.165 | 5.430 | 92,214 | +0.25(+4.83%) |
Apr 28, 2010 | 5.098 | 5.180 | 5.000 | 5.180 | 112,420 | +0.18(+3.60%) |
Apr 27, 2010 | 5.228 | 5.228 | 5.000 | 5.000 | 273,058 | -0.25(-4.76%) |
Apr 26, 2010 | 5.266 | 5.330 | 5.230 | 5.250 | 89,053 | -0.02(-0.44%) |
Apr 23, 2010 | 5.315 | 5.315 | 5.234 | 5.273 | 91,948 | -0.09(-1.62%) |
Apr 22, 2010 | 5.370 | 5.380 | 5.260 | 5.360 | 82,926 | -0.10(-1.78%) |
Apr 21, 2010 | 5.510 | 5.530 | 5.360 | 5.457 | 72,344 | -0.04(-0.78%) |
Apr 20, 2010 | 5.240 | 5.500 | 5.240 | 5.500 | 463,532 | +0.31(+5.97%) |
Apr 19, 2010 | 5.164 | 5.246 | 5.144 | 5.190 | 148,136 | -0.03(-0.57%) |
Apr 16, 2010 | 5.415 | 5.415 | 5.180 | 5.220 | 102,528 | -0.18(-3.33%) |
Apr 15, 2010 | 5.420 | 5.430 | 5.370 | 5.400 | 64,095 | -0.02(-0.31%) |
Apr 14, 2010 | 5.438 | 5.470 | 5.389 | 5.417 | 226,666 | +0.05(+0.88%) |
Apr 13, 2010 | 5.485 | 5.485 | 5.370 | 5.370 | 134,117 | -0.12(-2.19%) |
Apr 12, 2010 | 5.460 | 5.500 | 5.444 | 5.490 | 96,967 | +0.03(+0.55%) |
Apr 09, 2010 | 5.450 | 5.490 | 5.407 | 5.460 | 179,429 | -0.01(-0.18%) |
Apr 08, 2010 | 5.473 | 5.553 | 5.420 | 5.470 | 133,542 | -0.09(-1.62%) |
Apr 07, 2010 | 5.650 | 5.650 | 5.478 | 5.560 | 662,290 | -0.07(-1.24%) |
Apr 06, 2010 | 5.500 | 5.660 | 5.383 | 5.630 | 155,386 | +0.06(+1.08%) |
Apr 05, 2010 | 5.666 | 5.710 | 5.472 | 5.570 | 751,703 | -0.10(-1.76%) |