Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.320 | 5.680 | 5.233 | 5.680 | 13,000 | +0.38(+7.17%) |
Aug 30, 2011 | 5.100 | 5.350 | 5.100 | 5.300 | 8,004 | +0.18(+3.52%) |
Aug 29, 2011 | 5.147 | 5.170 | 5.110 | 5.120 | 4,350 | -0.15(-2.85%) |
Aug 25, 2011 | 5.220 | 5.270 | 5.270 | 5.270 | 13,000 | -0.02(-0.38%) |
Aug 24, 2011 | 5.190 | 5.320 | 5.100 | 5.290 | 13,263 | +0.05(+0.95%) |
Aug 23, 2011 | 5.230 | 5.240 | 5.230 | 5.240 | 200 | -0.01(-0.19%) |
Aug 22, 2011 | 5.300 | 5.300 | 5.110 | 5.250 | 12,900 | -0.03(-0.57%) |
Aug 19, 2011 | 5.280 | 5.330 | 5.280 | 5.280 | 1,900 | +0.00(+0.00%) |
Aug 18, 2011 | 5.320 | 5.320 | 5.230 | 5.280 | 2,600 | -0.07(-1.31%) |
Aug 17, 2011 | 5.350 | 5.350 | 5.250 | 5.350 | 7,926 | -0.02(-0.37%) |
Aug 16, 2011 | 5.360 | 5.400 | 5.360 | 5.370 | 1,700 | -0.08(-1.47%) |
Aug 15, 2011 | 5.300 | 5.450 | 5.290 | 5.450 | 3,100 | +0.16(+3.02%) |
Aug 12, 2011 | 5.570 | 5.650 | 5.290 | 5.290 | 14,453 | -0.39(-6.87%) |
Aug 11, 2011 | 5.400 | 5.680 | 5.400 | 5.680 | 7,789 | +0.26(+4.80%) |
Aug 10, 2011 | 5.360 | 5.460 | 5.260 | 5.420 | 21,294 | +0.07(+1.31%) |
Aug 09, 2011 | 5.650 | 5.690 | 5.340 | 5.350 | 16,174 | -0.05(-0.93%) |
Aug 08, 2011 | 5.500 | 5.550 | 5.350 | 5.400 | 12,411 | -0.25(-4.42%) |
Aug 05, 2011 | 5.800 | 5.800 | 5.650 | 5.650 | 5,499 | -0.19(-3.25%) |
Aug 04, 2011 | 5.850 | 5.880 | 5.700 | 5.840 | 12,740 | +0.00(+0.00%) |
Aug 03, 2011 | 5.690 | 6.000 | 5.690 | 5.840 | 800 | +0.19(+3.36%) |
Aug 02, 2011 | 5.690 | 5.690 | 5.600 | 5.650 | 2,124 | -0.08(-1.40%) |
Aug 01, 2011 | 5.740 | 5.880 | 5.700 | 5.730 | 7,100 | +0.10(+1.78%) |
Jul 29, 2011 | 5.540 | 6.000 | 5.485 | 5.630 | 26,125 | -0.20(-3.43%) |
Jul 28, 2011 | 5.890 | 5.890 | 5.760 | 5.830 | 5,700 | -0.01(-0.17%) |
Jul 27, 2011 | 5.850 | 5.900 | 5.760 | 5.840 | 11,400 | -0.11(-1.85%) |
Jul 26, 2011 | 5.950 | 5.950 | 5.851 | 5.950 | 9,888 | -0.05(-0.83%) |
Jul 25, 2011 | 5.960 | 6.000 | 5.960 | 6.000 | 300 | +0.00(+0.00%) |
Jul 22, 2011 | 6.000 | 6.000 | 5.990 | 6.000 | 13,900 | +0.02(+0.33%) |
Jul 21, 2011 | 6.030 | 6.030 | 5.920 | 5.980 | 3,900 | +0.05(+0.84%) |
Jul 20, 2011 | 6.100 | 6.149 | 5.920 | 5.930 | 25,802 | -0.21(-3.34%) |
Jul 19, 2011 | 6.020 | 6.160 | 6.020 | 6.135 | 11,827 | +0.03(+0.41%) |
Jul 18, 2011 | 6.060 | 6.130 | 6.010 | 6.110 | 25,066 | +0.06(+0.99%) |
Jul 15, 2011 | 6.100 | 6.120 | 6.049 | 6.050 | 8,102 | -0.13(-2.10%) |
Jul 14, 2011 | 6.190 | 6.190 | 6.070 | 6.180 | 15,600 | -0.01(-0.16%) |
Jul 13, 2011 | 6.050 | 6.190 | 6.010 | 6.190 | 3,862 | +0.11(+1.81%) |
Jul 12, 2011 | 6.190 | 6.190 | 6.080 | 6.080 | 4,500 | -0.09(-1.47%) |
Jul 11, 2011 | 6.040 | 6.190 | 6.040 | 6.171 | 9,477 | +0.10(+1.66%) |
Jul 08, 2011 | 6.120 | 6.120 | 6.070 | 6.070 | 800 | -0.10(-1.62%) |
Jul 07, 2011 | 6.200 | 6.200 | 6.170 | 6.170 | 1,000 | -0.08(-1.20%) |
Jul 06, 2011 | 6.230 | 6.250 | 6.230 | 6.245 | 884 | +0.02(+0.32%) |
Jul 05, 2011 | 6.220 | 6.250 | 6.120 | 6.225 | 4,334 | +0.03(+0.57%) |
Jul 01, 2011 | 6.120 | 6.250 | 6.010 | 6.190 | 6,199 | -0.02(-0.32%) |
Jun 30, 2011 | 6.080 | 6.210 | 6.010 | 6.210 | 4,025 | +0.16(+2.64%) |
Jun 29, 2011 | 6.060 | 6.150 | 6.050 | 6.050 | 1,637 | -0.04(-0.66%) |
Jun 28, 2011 | 6.200 | 6.260 | 6.090 | 6.090 | 1,901 | -0.15(-2.40%) |
Jun 27, 2011 | 6.280 | 6.350 | 6.140 | 6.240 | 9,400 | -0.11(-1.73%) |
Jun 24, 2011 | 6.050 | 6.350 | 5.870 | 6.350 | 36,585 | +0.30(+4.96%) |
Jun 23, 2011 | 6.190 | 6.200 | 6.050 | 6.050 | 3,400 | -0.15(-2.42%) |
Jun 22, 2011 | 6.170 | 6.200 | 5.960 | 6.200 | 5,921 | +0.13(+2.14%) |
Jun 21, 2011 | 6.120 | 6.150 | 5.970 | 6.070 | 1,300 | -0.04(-0.65%) |
Jun 20, 2011 | 6.010 | 6.120 | 5.950 | 6.110 | 30,700 | +0.31(+5.34%) |
Jun 17, 2011 | 6.020 | 6.020 | 5.800 | 5.800 | 8,470 | -0.24(-3.97%) |
Jun 16, 2011 | 6.030 | 6.050 | 6.000 | 6.040 | 3,300 | +0.04(+0.67%) |
Jun 15, 2011 | 6.040 | 6.060 | 6.000 | 6.000 | 9,046 | -0.01(-0.17%) |
Jun 14, 2011 | 6.030 | 6.110 | 6.010 | 6.010 | 3,900 | +0.00(+0.00%) |
Jun 13, 2011 | 6.200 | 6.200 | 6.010 | 6.010 | 7,995 | -0.24(-3.84%) |
Jun 10, 2011 | 6.250 | 6.330 | 6.200 | 6.250 | 7,050 | -0.03(-0.48%) |
Jun 09, 2011 | 6.290 | 6.340 | 6.270 | 6.280 | 17,433 | -0.01(-0.16%) |
Jun 08, 2011 | 6.280 | 6.350 | 6.280 | 6.290 | 8,401 | +0.04(+0.64%) |
Jun 07, 2011 | 6.270 | 6.300 | 6.250 | 6.250 | 3,450 | +0.00(+0.00%) |
Jun 06, 2011 | 6.370 | 6.570 | 6.200 | 6.250 | 7,105 | -0.04(-0.64%) |
Jun 03, 2011 | 6.350 | 6.405 | 6.290 | 6.290 | 9,437 | +0.53(+9.20%) |
May 24, 2011 | 5.800 | 5.930 | 5.730 | 5.760 | 19,213 | +0.00(+0.00%) |
May 23, 2011 | 5.860 | 5.990 | 5.730 | 5.760 | 13,966 | -0.08(-1.37%) |
May 20, 2011 | 5.970 | 5.970 | 5.840 | 5.840 | 3,650 | -0.07(-1.18%) |
May 19, 2011 | 5.850 | 6.000 | 5.850 | 5.910 | 3,400 | +0.09(+1.55%) |
May 18, 2011 | 5.850 | 5.900 | 5.820 | 5.820 | 25,699 | -0.03(-0.51%) |
May 17, 2011 | 5.870 | 6.000 | 5.850 | 5.850 | 2,400 | +0.00(+0.00%) |
May 16, 2011 | 5.900 | 5.900 | 5.850 | 5.850 | 10,400 | -0.07(-1.18%) |
May 13, 2011 | 5.870 | 6.000 | 5.870 | 5.920 | 5,382 | +0.07(+1.20%) |
May 12, 2011 | 5.820 | 5.870 | 5.820 | 5.850 | 500 | -0.14(-2.34%) |
May 10, 2011 | 5.870 | 5.990 | 5.990 | 5.990 | 39,200 | +0.04(+0.67%) |
May 09, 2011 | 6.000 | 6.000 | 5.910 | 5.950 | 3,817 | +0.05(+0.85%) |
May 06, 2011 | 5.915 | 5.990 | 5.900 | 5.900 | 3,800 | +0.05(+0.85%) |
May 05, 2011 | 5.890 | 6.000 | 5.850 | 5.850 | 7,977 | -0.09(-1.52%) |
May 04, 2011 | 5.850 | 6.000 | 5.750 | 5.940 | 9,400 | +0.00(+0.00%) |
May 03, 2011 | 5.940 | 5.990 | 5.900 | 5.940 | 3,600 | +0.02(+0.34%) |
May 02, 2011 | 6.000 | 6.000 | 5.920 | 5.920 | 22,848 | -0.08(-1.33%) |
Apr 29, 2011 | 6.040 | 6.130 | 5.850 | 6.000 | 7,847 | +0.05(+0.84%) |
Apr 28, 2011 | 5.790 | 6.000 | 5.730 | 5.950 | 2,650 | -0.10(-1.65%) |
Apr 27, 2011 | 5.900 | 6.140 | 5.900 | 6.050 | 12,050 | +0.23(+3.95%) |
Apr 26, 2011 | 5.910 | 5.980 | 5.820 | 5.820 | 8,059 | -0.14(-2.33%) |
Apr 25, 2011 | 5.890 | 5.959 | 5.850 | 5.959 | 11,977 | +0.05(+0.83%) |
Apr 21, 2011 | 5.900 | 5.980 | 5.900 | 5.910 | 4,028 | -0.04(-0.67%) |
Apr 20, 2011 | 5.950 | 5.950 | 5.950 | 5.950 | 1,100 | +0.05(+0.85%) |
Apr 19, 2011 | 5.900 | 6.050 | 5.900 | 5.900 | 10,481 | +0.01(+0.17%) |
Apr 18, 2011 | 6.000 | 6.000 | 5.890 | 5.890 | 11,995 | -0.04(-0.68%) |
Apr 15, 2011 | 6.000 | 6.050 | 5.930 | 5.930 | 4,300 | -0.07(-1.16%) |
Apr 14, 2011 | 6.000 | 6.000 | 5.900 | 6.000 | 7,194 | +0.05(+0.84%) |
Apr 13, 2011 | 6.000 | 6.000 | 5.950 | 5.950 | 3,100 | -0.05(-0.83%) |
Apr 12, 2011 | 5.950 | 6.070 | 5.950 | 6.000 | 9,525 | +0.08(+1.35%) |
Apr 11, 2011 | 6.000 | 6.000 | 5.920 | 5.920 | 500 | -0.05(-0.84%) |
Apr 08, 2011 | 6.020 | 6.020 | 5.970 | 5.970 | 1,200 | +0.07(+1.19%) |
Apr 07, 2011 | 5.950 | 5.950 | 5.900 | 5.900 | 7,420 | -0.03(-0.47%) |
Apr 06, 2011 | 5.890 | 5.990 | 5.890 | 5.928 | 10,980 | -0.01(-0.20%) |
Apr 05, 2011 | 5.990 | 5.990 | 5.929 | 5.940 | 3,746 | -0.05(-0.83%) |
Apr 04, 2011 | 5.820 | 6.000 | 5.800 | 5.990 | 17,454 | +0.05(+0.84%) |
Apr 01, 2011 | 5.850 | 5.950 | 5.840 | 5.940 | 1,800 | +0.14(+2.41%) |
Mar 31, 2011 | 5.800 | 5.800 | 5.710 | 5.800 | 3,480 | +0.00(+0.00%) |
Mar 30, 2011 | 5.730 | 5.860 | 5.710 | 5.800 | 5,401 | -0.03(-0.53%) |
Mar 29, 2011 | 5.600 | 5.871 | 5.540 | 5.831 | 10,601 | +0.01(+0.19%) |
Mar 28, 2011 | 5.900 | 5.900 | 5.780 | 5.820 | 1,400 | -0.11(-1.82%) |
Mar 25, 2011 | 5.830 | 5.928 | 5.830 | 5.928 | 1,040 | +0.08(+1.33%) |
Mar 24, 2011 | 5.930 | 5.940 | 5.850 | 5.850 | 5,200 | -0.10(-1.68%) |
Mar 23, 2011 | 5.900 | 5.950 | 5.900 | 5.950 | 456 | +0.02(+0.34%) |
Mar 22, 2011 | 5.980 | 6.000 | 5.930 | 5.930 | 2,337 | -0.00(-0.02%) |
Mar 21, 2011 | 5.980 | 5.980 | 5.931 | 5.931 | 850 | +0.07(+1.22%) |
Mar 18, 2011 | 5.850 | 5.941 | 5.850 | 5.860 | 4,800 | +0.05(+0.86%) |
Mar 17, 2011 | 5.842 | 5.842 | 5.810 | 5.810 | 2,453 | -0.02(-0.34%) |
Mar 16, 2011 | 5.870 | 5.870 | 5.820 | 5.830 | 723 | -0.03(-0.49%) |
Mar 15, 2011 | 5.859 | 5.859 | 5.851 | 5.859 | 4,800 | +0.01(+0.13%) |
Mar 14, 2011 | 5.920 | 5.929 | 5.750 | 5.851 | 4,873 | -0.15(-2.47%) |
Mar 11, 2011 | 6.000 | 6.050 | 5.940 | 6.000 | 22,702 | +0.11(+1.86%) |
Mar 10, 2011 | 5.680 | 5.980 | 5.680 | 5.890 | 20,850 | +0.04(+0.69%) |
Mar 09, 2011 | 5.800 | 5.850 | 5.800 | 5.850 | 1,320 | -0.04(-0.68%) |
Mar 08, 2011 | 5.770 | 5.900 | 5.770 | 5.890 | 900 | +0.04(+0.68%) |
Mar 07, 2011 | 5.830 | 5.960 | 5.801 | 5.850 | 8,560 | -0.02(-0.34%) |
Mar 04, 2011 | 5.770 | 5.912 | 5.750 | 5.870 | 22,282 | +0.17(+2.98%) |
Mar 03, 2011 | 5.650 | 5.770 | 5.650 | 5.700 | 15,934 | +0.05(+0.89%) |
Mar 02, 2011 | 5.650 | 5.746 | 5.642 | 5.650 | 74,350 | +0.00(+0.00%) |
Mar 01, 2011 | 5.650 | 5.750 | 5.540 | 5.650 | 337,122 | +0.00(+0.00%) |
Feb 28, 2011 | 5.600 | 5.650 | 5.560 | 5.650 | 13,159 | +0.04(+0.71%) |
Feb 25, 2011 | 5.650 | 5.650 | 5.610 | 5.610 | 24,228 | -0.04(-0.71%) |
Feb 24, 2011 | 5.700 | 5.700 | 5.650 | 5.650 | 20,350 | +0.00(+0.00%) |
Feb 23, 2011 | 5.700 | 5.700 | 5.640 | 5.650 | 4,338 | -0.05(-0.88%) |
Feb 22, 2011 | 5.750 | 5.750 | 5.660 | 5.700 | 21,703 | -0.03(-0.52%) |
Feb 18, 2011 | 5.850 | 5.850 | 5.710 | 5.730 | 28,516 | -0.06(-1.04%) |
Feb 17, 2011 | 5.910 | 5.910 | 5.760 | 5.790 | 17,500 | +0.04(+0.70%) |
Feb 16, 2011 | 5.750 | 5.800 | 5.750 | 5.750 | 14,800 | -0.02(-0.35%) |
Feb 15, 2011 | 5.760 | 5.770 | 5.760 | 5.770 | 5,787 | -0.04(-0.69%) |
Feb 14, 2011 | 5.850 | 6.000 | 5.760 | 5.810 | 31,112 | -0.04(-0.68%) |
Feb 11, 2011 | 5.800 | 5.950 | 5.800 | 5.850 | 27,230 | +0.01(+0.17%) |
Feb 10, 2011 | 5.950 | 5.950 | 5.800 | 5.840 | 8,420 | -0.09(-1.52%) |
Feb 09, 2011 | 5.810 | 5.930 | 5.810 | 5.930 | 3,020 | +0.13(+2.24%) |
Feb 08, 2011 | 5.850 | 5.850 | 5.800 | 5.800 | 7,870 | -0.09(-1.53%) |
Feb 07, 2011 | 5.900 | 6.010 | 5.890 | 5.890 | 2,251 | -0.01(-0.17%) |
Feb 04, 2011 | 5.750 | 6.000 | 5.750 | 5.900 | 65,924 | +0.15(+2.61%) |
Feb 03, 2011 | 5.760 | 5.760 | 5.700 | 5.750 | 4,400 | -0.06(-1.03%) |
Feb 02, 2011 | 5.950 | 5.950 | 5.810 | 5.810 | 6,150 | -0.14(-2.35%) |
Feb 01, 2011 | 5.965 | 6.000 | 5.890 | 5.950 | 8,593 | -0.06(-1.00%) |
Jan 31, 2011 | 6.010 | 6.030 | 5.870 | 6.010 | 13,450 | +0.04(+0.67%) |
Jan 28, 2011 | 5.800 | 5.970 | 5.750 | 5.970 | 28,935 | +0.22(+3.83%) |
Jan 27, 2011 | 5.530 | 5.750 | 5.530 | 5.750 | 18,736 | +0.15(+2.68%) |
Jan 26, 2011 | 5.562 | 5.680 | 5.562 | 5.600 | 1,625 | +0.00(+0.00%) |
Jan 25, 2011 | 5.400 | 5.690 | 5.400 | 5.600 | 86,031 | +0.36(+6.87%) |
Jan 24, 2011 | 5.160 | 5.240 | 5.100 | 5.240 | 2,325 | +0.02(+0.38%) |
Jan 21, 2011 | 5.250 | 5.250 | 5.120 | 5.220 | 3,668 | -0.03(-0.57%) |
Jan 20, 2011 | 5.490 | 5.490 | 5.240 | 5.250 | 2,988 | -0.24(-4.37%) |
Jan 19, 2011 | 5.690 | 5.690 | 5.470 | 5.490 | 3,201 | -0.17(-3.02%) |
Jan 18, 2011 | 5.650 | 5.670 | 5.620 | 5.661 | 5,400 | -0.14(-2.39%) |
Jan 14, 2011 | 5.750 | 5.890 | 5.750 | 5.800 | 3,656 | -0.00(-0.00%) |
Jan 13, 2011 | 5.830 | 5.830 | 5.750 | 5.800 | 2,700 | +0.00(+0.00%) |
Jan 12, 2011 | 5.900 | 5.900 | 5.740 | 5.800 | 34,837 | -0.03(-0.51%) |
Jan 11, 2011 | 5.680 | 5.920 | 5.680 | 5.830 | 5,600 | +0.19(+3.37%) |
Jan 10, 2011 | 5.550 | 5.690 | 5.550 | 5.640 | 1,600 | -0.01(-0.18%) |
Jan 07, 2011 | 5.680 | 5.729 | 5.611 | 5.650 | 11,260 | -0.05(-0.88%) |
Jan 06, 2011 | 5.720 | 5.720 | 5.625 | 5.700 | 5,600 | -0.05(-0.87%) |
Jan 05, 2011 | 5.510 | 5.750 | 5.500 | 5.750 | 26,480 | +0.14(+2.50%) |
Jan 04, 2011 | 5.525 | 5.610 | 5.525 | 5.610 | 7,275 | +0.06(+1.08%) |
Jan 03, 2011 | 5.550 | 5.620 | 5.460 | 5.550 | 12,471 | -0.10(-1.77%) |
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%) |