Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.715 | 4.853 | 4.715 | 4.751 | 238,197 | -0.01(-0.25%) |
Sep 29, 2011 | 4.727 | 4.781 | 4.679 | 4.763 | 80,103 | +0.11(+2.45%) |
Sep 28, 2011 | 4.793 | 4.823 | 4.625 | 4.649 | 116,288 | -0.14(-2.88%) |
Sep 27, 2011 | 4.835 | 4.853 | 4.739 | 4.787 | 198,979 | +0.00(+0.00%) |
Sep 26, 2011 | 4.721 | 4.793 | 4.643 | 4.787 | 103,416 | +0.10(+2.17%) |
Sep 23, 2011 | 4.649 | 4.757 | 4.646 | 4.685 | 162,553 | +0.05(+1.16%) |
Sep 22, 2011 | 4.529 | 4.739 | 4.529 | 4.631 | 197,722 | +0.02(+0.39%) |
Sep 21, 2011 | 4.811 | 4.829 | 4.583 | 4.613 | 200,030 | -0.18(-3.75%) |
Sep 20, 2011 | 4.787 | 4.889 | 4.787 | 4.793 | 146,574 | +0.01(+0.25%) |
Sep 19, 2011 | 4.811 | 4.835 | 4.769 | 4.781 | 118,527 | -0.10(-2.09%) |
Sep 16, 2011 | 4.781 | 4.883 | 4.739 | 4.883 | 322,001 | +0.13(+2.77%) |
Sep 15, 2011 | 4.751 | 4.763 | 4.679 | 4.751 | 174,509 | +0.04(+0.76%) |
Sep 14, 2011 | 4.685 | 4.793 | 4.571 | 4.715 | 439,298 | +0.04(+0.90%) |
Sep 13, 2011 | 4.727 | 4.727 | 4.595 | 4.673 | 256,997 | -0.02(-0.51%) |
Sep 12, 2011 | 4.589 | 4.703 | 4.559 | 4.697 | 323,533 | +0.06(+1.29%) |
Sep 09, 2011 | 4.649 | 4.671 | 4.523 | 4.637 | 437,265 | -0.04(-0.90%) |
Sep 08, 2011 | 4.817 | 4.859 | 4.613 | 4.679 | 145,384 | -0.17(-3.46%) |
Sep 07, 2011 | 4.769 | 4.883 | 4.673 | 4.847 | 240,045 | +0.14(+3.06%) |
Sep 06, 2011 | 4.535 | 4.733 | 4.535 | 4.703 | 148,598 | +0.07(+1.42%) |
Sep 02, 2011 | 4.643 | 4.739 | 4.637 | 4.637 | 187,323 | -0.07(-1.40%) |
Sep 01, 2011 | 4.871 | 4.907 | 4.661 | 4.703 | 145,854 | -0.16(-3.32%) |
Aug 31, 2011 | 4.973 | 4.973 | 4.841 | 4.865 | 128,176 | -0.10(-2.05%) |
Aug 30, 2011 | 4.973 | 4.997 | 4.841 | 4.967 | 88,250 | -0.02(-0.36%) |
Aug 29, 2011 | 4.889 | 4.997 | 4.865 | 4.985 | 160,134 | +0.14(+2.84%) |
Aug 26, 2011 | 4.781 | 4.872 | 4.673 | 4.847 | 120,001 | +0.04(+0.75%) |
Aug 25, 2011 | 4.985 | 4.997 | 4.769 | 4.811 | 133,157 | -0.16(-3.25%) |
Aug 24, 2011 | 4.799 | 4.973 | 4.793 | 4.973 | 200,296 | +0.15(+3.11%) |
Aug 23, 2011 | 4.595 | 4.823 | 4.595 | 4.823 | 227,381 | +0.22(+4.82%) |
Aug 22, 2011 | 4.709 | 4.709 | 4.559 | 4.601 | 135,871 | -0.02(-0.52%) |
Aug 19, 2011 | 4.493 | 4.697 | 4.493 | 4.625 | 249,469 | +0.09(+1.98%) |
Aug 18, 2011 | 4.553 | 4.667 | 4.493 | 4.535 | 252,666 | -0.11(-2.32%) |
Aug 17, 2011 | 4.607 | 4.685 | 4.583 | 4.643 | 127,625 | +0.05(+1.17%) |
Aug 16, 2011 | 4.613 | 4.709 | 4.565 | 4.589 | 148,875 | -0.08(-1.67%) |
Aug 15, 2011 | 4.625 | 4.745 | 4.607 | 4.667 | 240,760 | +0.06(+1.30%) |
Aug 12, 2011 | 4.775 | 4.781 | 4.577 | 4.607 | 195,231 | -0.16(-3.27%) |
Aug 11, 2011 | 4.715 | 4.817 | 4.559 | 4.763 | 300,741 | +0.02(+0.38%) |
Aug 10, 2011 | 4.991 | 5.044 | 4.703 | 4.745 | 249,624 | -0.36(-7.04%) |
Aug 09, 2011 | 4.835 | 5.116 | 4.499 | 5.104 | 334,765 | +0.61(+13.60%) |
Aug 08, 2011 | 4.835 | 4.883 | 4.493 | 4.493 | 357,750 | -0.33(-6.83%) |
Aug 05, 2011 | 4.829 | 4.955 | 4.673 | 4.823 | 302,095 | +0.06(+1.26%) |
Aug 04, 2011 | 4.865 | 4.901 | 4.763 | 4.763 | 272,484 | -0.13(-2.57%) |
Aug 03, 2011 | 4.847 | 4.936 | 4.763 | 4.889 | 216,757 | +0.07(+1.37%) |
Aug 02, 2011 | 4.913 | 4.961 | 4.823 | 4.823 | 151,306 | -0.11(-2.19%) |
Aug 01, 2011 | 4.973 | 4.973 | 4.883 | 4.931 | 165,237 | -0.01(-0.12%) |
Jul 29, 2011 | 4.913 | 4.996 | 4.901 | 4.937 | 112,162 | -0.02(-0.48%) |
Jul 28, 2011 | 4.931 | 5.014 | 4.919 | 4.961 | 74,352 | +0.05(+0.98%) |
Jul 27, 2011 | 5.003 | 5.025 | 4.913 | 4.913 | 189,835 | -0.10(-1.91%) |
Jul 26, 2011 | 5.026 | 5.086 | 5.003 | 5.008 | 67,868 | -0.02(-0.36%) |
Jul 25, 2011 | 5.050 | 5.080 | 5.020 | 5.026 | 133,881 | -0.04(-0.71%) |
Jul 22, 2011 | 5.080 | 5.080 | 5.038 | 5.062 | 72,800 | -0.03(-0.59%) |
Jul 21, 2011 | 5.038 | 5.092 | 5.014 | 5.092 | 101,460 | +0.08(+1.55%) |
Jul 20, 2011 | 5.038 | 5.050 | 5.003 | 5.014 | 64,508 | -0.03(-0.59%) |
Jul 19, 2011 | 4.985 | 5.044 | 4.985 | 5.044 | 102,762 | +0.08(+1.57%) |
Jul 18, 2011 | 5.038 | 5.038 | 4.961 | 4.967 | 98,597 | -0.07(-1.43%) |
Jul 15, 2011 | 5.026 | 5.074 | 4.973 | 5.038 | 199,990 | +0.01(+0.24%) |
Jul 14, 2011 | 5.092 | 5.116 | 5.020 | 5.026 | 100,400 | -0.07(-1.41%) |
Jul 13, 2011 | 5.116 | 5.140 | 5.062 | 5.098 | 93,272 | +0.01(+0.24%) |
Jul 12, 2011 | 5.086 | 5.164 | 5.086 | 5.086 | 170,287 | -0.02(-0.47%) |
Jul 11, 2011 | 5.146 | 5.206 | 5.062 | 5.110 | 193,314 | -0.08(-1.50%) |
Jul 08, 2011 | 5.176 | 5.236 | 5.140 | 5.188 | 124,943 | -0.05(-1.03%) |
Jul 07, 2011 | 5.140 | 5.242 | 5.098 | 5.242 | 163,704 | +0.13(+2.46%) |
Jul 06, 2011 | 5.140 | 5.164 | 5.098 | 5.116 | 206,066 | -0.03(-0.58%) |
Jul 05, 2011 | 5.128 | 5.164 | 5.092 | 5.146 | 154,107 | +0.01(+0.12%) |
Jul 01, 2011 | 5.074 | 5.188 | 5.050 | 5.140 | 254,096 | +0.08(+1.54%) |
Jun 30, 2011 | 5.062 | 5.110 | 5.032 | 5.062 | 132,020 | +0.01(+0.12%) |
Jun 29, 2011 | 5.104 | 5.104 | 5.020 | 5.056 | 124,749 | -0.06(-1.17%) |
Jun 28, 2011 | 5.080 | 5.116 | 5.020 | 5.116 | 157,335 | +0.03(+0.59%) |
Jun 27, 2011 | 5.038 | 5.170 | 5.008 | 5.086 | 145,799 | +0.06(+1.19%) |
Jun 24, 2011 | 5.176 | 5.212 | 4.997 | 5.026 | 1,375,777 | -0.13(-2.56%) |
Jun 23, 2011 | 5.086 | 5.182 | 5.080 | 5.158 | 145,552 | +0.03(+0.58%) |
Jun 22, 2011 | 5.260 | 5.260 | 5.038 | 5.128 | 184,891 | -0.14(-2.62%) |
Jun 21, 2011 | 5.182 | 5.314 | 5.170 | 5.266 | 172,941 | +0.10(+1.85%) |
Jun 20, 2011 | 5.152 | 5.182 | 5.122 | 5.170 | 183,617 | +0.11(+2.25%) |
Jun 17, 2011 | 5.068 | 5.092 | 5.020 | 5.056 | 245,116 | -0.01(-0.24%) |
Jun 16, 2011 | 5.038 | 5.098 | 5.038 | 5.068 | 263,590 | +0.04(+0.83%) |
Jun 15, 2011 | 5.044 | 5.044 | 5.003 | 5.026 | 158,064 | -0.02(-0.36%) |
Jun 14, 2011 | 5.056 | 5.062 | 5.014 | 5.044 | 120,753 | +0.00(+0.00%) |
Jun 13, 2011 | 5.014 | 5.062 | 5.003 | 5.044 | 185,091 | +0.03(+0.60%) |
Jun 10, 2011 | 5.050 | 5.056 | 5.008 | 5.014 | 157,124 | -0.04(-0.71%) |
Jun 09, 2011 | 5.032 | 5.062 | 4.991 | 5.050 | 165,575 | +0.01(+0.12%) |
Jun 08, 2011 | 4.991 | 5.056 | 4.991 | 5.044 | 110,051 | +0.04(+0.72%) |
Jun 07, 2011 | 4.985 | 5.050 | 4.979 | 5.008 | 85,072 | +0.04(+0.84%) |
Jun 06, 2011 | 5.020 | 5.020 | 4.961 | 4.967 | 109,795 | -0.04(-0.72%) |
Jun 03, 2011 | 5.062 | 5.062 | 4.979 | 5.003 | 172,432 | +0.08(+1.71%) |
May 24, 2011 | 4.997 | 5.014 | 4.913 | 4.919 | 85,788 | -0.08(-1.68%) |
May 23, 2011 | 4.895 | 5.092 | 4.883 | 5.003 | 114,466 | +0.07(+1.46%) |
May 20, 2011 | 5.003 | 5.032 | 4.925 | 4.931 | 116,559 | -0.10(-2.02%) |
May 19, 2011 | 5.044 | 5.044 | 4.988 | 5.032 | 90,093 | +0.00(+0.00%) |
May 18, 2011 | 4.985 | 5.044 | 4.955 | 5.032 | 125,028 | +0.04(+0.84%) |
May 17, 2011 | 4.895 | 5.038 | 4.895 | 4.991 | 173,262 | +0.08(+1.71%) |
May 16, 2011 | 4.937 | 4.937 | 4.901 | 4.907 | 225,492 | -0.05(-1.09%) |
May 13, 2011 | 5.032 | 5.032 | 4.955 | 4.961 | 125,307 | -0.06(-1.19%) |
May 12, 2011 | 4.925 | 5.026 | 4.913 | 5.020 | 199,680 | +0.00(+0.00%) |
May 11, 2011 | 5.044 | 5.074 | 4.973 | 5.020 | 193,347 | -0.02(-0.36%) |
May 10, 2011 | 4.919 | 5.056 | 4.919 | 5.038 | 306,785 | +0.13(+2.69%) |
May 09, 2011 | 4.913 | 4.973 | 4.889 | 4.907 | 187,346 | -0.01(-0.12%) |
May 06, 2011 | 4.931 | 4.973 | 4.894 | 4.913 | 104,646 | +0.01(+0.12%) |
May 05, 2011 | 4.913 | 5.003 | 4.889 | 4.907 | 185,908 | -0.01(-0.12%) |
May 04, 2011 | 4.943 | 4.973 | 4.895 | 4.913 | 140,034 | -0.02(-0.36%) |
May 03, 2011 | 4.949 | 4.991 | 4.913 | 4.931 | 137,370 | -0.01(-0.24%) |
May 02, 2011 | 4.967 | 4.967 | 4.943 | 4.943 | 175,398 | -0.07(-1.32%) |
Apr 29, 2011 | 4.967 | 5.056 | 4.937 | 5.008 | 360,814 | +0.07(+1.33%) |
Apr 28, 2011 | 4.967 | 5.003 | 4.925 | 4.943 | 110,086 | -0.02(-0.48%) |
Apr 27, 2011 | 4.943 | 4.973 | 4.943 | 4.967 | 120,783 | +0.02(+0.48%) |
Apr 26, 2011 | 4.901 | 4.967 | 4.901 | 4.943 | 102,057 | +0.04(+0.73%) |
Apr 25, 2011 | 4.919 | 4.943 | 4.895 | 4.907 | 43,259 | -0.01(-0.24%) |
Apr 21, 2011 | 4.919 | 4.919 | 4.892 | 4.919 | 46,855 | +0.01(+0.12%) |
Apr 20, 2011 | 4.895 | 4.919 | 4.889 | 4.913 | 53,004 | +0.05(+1.11%) |
Apr 19, 2011 | 4.883 | 4.895 | 4.853 | 4.859 | 70,490 | -0.01(-0.12%) |
Apr 18, 2011 | 4.871 | 4.901 | 4.853 | 4.865 | 77,190 | -0.04(-0.85%) |
Apr 15, 2011 | 4.919 | 4.919 | 4.829 | 4.907 | 153,599 | -0.03(-0.61%) |
Apr 14, 2011 | 4.823 | 4.937 | 4.817 | 4.937 | 55,753 | +0.10(+1.98%) |
Apr 13, 2011 | 4.889 | 4.907 | 4.817 | 4.841 | 94,314 | -0.04(-0.86%) |
Apr 12, 2011 | 4.913 | 4.979 | 4.883 | 4.883 | 83,005 | -0.07(-1.33%) |
Apr 11, 2011 | 4.883 | 4.961 | 4.805 | 4.949 | 201,846 | +0.06(+1.23%) |
Apr 08, 2011 | 4.931 | 4.937 | 4.841 | 4.889 | 138,647 | -0.01(-0.12%) |
Apr 07, 2011 | 4.985 | 4.991 | 4.895 | 4.895 | 73,363 | -0.07(-1.45%) |
Apr 06, 2011 | 4.991 | 5.008 | 4.925 | 4.967 | 93,222 | -0.01(-0.24%) |
Apr 05, 2011 | 4.925 | 5.003 | 4.877 | 4.979 | 96,442 | +0.04(+0.73%) |
Apr 04, 2011 | 4.949 | 4.955 | 4.910 | 4.943 | 70,054 | +0.01(+0.12%) |
Apr 01, 2011 | 4.931 | 4.972 | 4.925 | 4.937 | 87,370 | +0.02(+0.37%) |
Mar 31, 2011 | 4.949 | 4.949 | 4.871 | 4.919 | 215,674 | -0.03(-0.61%) |
Mar 30, 2011 | 4.949 | 4.949 | 4.949 | 4.949 | 125,449 | +0.08(+1.72%) |
Mar 29, 2011 | 4.841 | 4.871 | 4.817 | 4.865 | 115,267 | +0.04(+0.74%) |
Mar 28, 2011 | 4.889 | 4.889 | 4.823 | 4.829 | 90,735 | -0.05(-0.98%) |
Mar 25, 2011 | 4.901 | 4.907 | 4.853 | 4.877 | 112,937 | -0.01(-0.25%) |
Mar 24, 2011 | 4.901 | 4.913 | 4.877 | 4.889 | 77,036 | -0.01(-0.12%) |
Mar 23, 2011 | 4.859 | 4.925 | 4.811 | 4.895 | 105,679 | +0.04(+0.74%) |
Mar 22, 2011 | 4.901 | 4.919 | 4.853 | 4.859 | 56,913 | -0.06(-1.22%) |
Mar 21, 2011 | 4.859 | 4.919 | 4.853 | 4.919 | 68,116 | +0.10(+2.11%) |
Mar 18, 2011 | 4.811 | 4.835 | 4.793 | 4.817 | 179,166 | +0.01(+0.25%) |
Mar 17, 2011 | 4.847 | 4.859 | 4.793 | 4.805 | 70,236 | +0.01(+0.12%) |
Mar 16, 2011 | 4.823 | 4.859 | 4.793 | 4.799 | 106,464 | -0.01(-0.25%) |
Mar 15, 2011 | 4.829 | 4.835 | 4.793 | 4.811 | 100,360 | -0.02(-0.50%) |
Mar 14, 2011 | 4.835 | 4.883 | 4.823 | 4.835 | 69,592 | -0.02(-0.49%) |
Mar 11, 2011 | 4.853 | 4.895 | 4.844 | 4.859 | 73,498 | +0.01(+0.25%) |
Mar 10, 2011 | 4.955 | 4.955 | 4.847 | 4.847 | 138,760 | -0.13(-2.65%) |
Mar 09, 2011 | 4.985 | 5.014 | 4.919 | 4.979 | 54,322 | -0.01(-0.12%) |
Mar 08, 2011 | 4.865 | 4.997 | 4.865 | 4.985 | 65,928 | +0.13(+2.72%) |
Mar 07, 2011 | 4.967 | 4.973 | 4.853 | 4.853 | 64,726 | -0.10(-1.94%) |
Mar 04, 2011 | 4.961 | 4.978 | 4.901 | 4.949 | 53,742 | -0.01(-0.24%) |
Mar 03, 2011 | 4.925 | 4.973 | 4.907 | 4.961 | 79,190 | +0.06(+1.22%) |
Mar 02, 2011 | 4.919 | 4.937 | 4.895 | 4.901 | 50,360 | -0.03(-0.61%) |
Mar 01, 2011 | 4.949 | 4.979 | 4.895 | 4.931 | 86,923 | -0.02(-0.36%) |
Feb 28, 2011 | 4.973 | 4.997 | 4.907 | 4.949 | 69,153 | -0.01(-0.12%) |
Feb 25, 2011 | 4.925 | 4.955 | 4.913 | 4.955 | 104,411 | +0.08(+1.72%) |
Feb 24, 2011 | 4.901 | 4.913 | 4.853 | 4.871 | 140,920 | -0.01(-0.25%) |
Feb 23, 2011 | 4.913 | 5.003 | 4.871 | 4.883 | 115,718 | -0.03(-0.61%) |
Feb 22, 2011 | 4.913 | 4.937 | 4.913 | 4.913 | 73,892 | -0.02(-0.49%) |
Feb 18, 2011 | 4.955 | 4.955 | 4.931 | 4.937 | 111,712 | -0.01(-0.24%) |
Feb 17, 2011 | 4.913 | 4.955 | 4.913 | 4.949 | 96,230 | +0.01(+0.24%) |
Feb 16, 2011 | 4.925 | 4.949 | 4.889 | 4.937 | 132,252 | +0.02(+0.37%) |
Feb 15, 2011 | 4.961 | 5.014 | 4.913 | 4.919 | 111,560 | -0.04(-0.85%) |
Feb 14, 2011 | 5.003 | 5.044 | 4.955 | 4.961 | 85,347 | -0.07(-1.31%) |
Feb 11, 2011 | 5.026 | 5.032 | 4.955 | 5.026 | 165,679 | -0.08(-1.53%) |
Feb 10, 2011 | 5.104 | 5.152 | 5.038 | 5.104 | 154,097 | -0.05(-0.93%) |
Feb 09, 2011 | 5.134 | 5.158 | 5.081 | 5.152 | 91,334 | +0.02(+0.35%) |
Feb 08, 2011 | 5.038 | 5.134 | 5.032 | 5.134 | 131,605 | +0.10(+2.02%) |
Feb 07, 2011 | 4.979 | 5.038 | 4.967 | 5.032 | 241,095 | +0.06(+1.20%) |
Feb 04, 2011 | 4.973 | 5.020 | 4.955 | 4.973 | 88,907 | +0.01(+0.12%) |
Feb 03, 2011 | 4.955 | 5.014 | 4.943 | 4.967 | 190,067 | -0.01(-0.24%) |
Feb 02, 2011 | 4.955 | 5.050 | 4.949 | 4.979 | 102,728 | +0.03(+0.61%) |
Feb 01, 2011 | 4.943 | 5.003 | 4.925 | 4.949 | 379,168 | +0.02(+0.36%) |
Jan 31, 2011 | 5.050 | 5.056 | 4.907 | 4.931 | 216,006 | -0.10(-1.91%) |
Jan 28, 2011 | 5.092 | 5.110 | 5.026 | 5.026 | 125,799 | -0.09(-1.76%) |
Jan 27, 2011 | 5.128 | 5.158 | 5.110 | 5.116 | 71,426 | +0.01(+0.12%) |
Jan 26, 2011 | 5.122 | 5.140 | 5.026 | 5.110 | 181,952 | +0.01(+0.12%) |
Jan 25, 2011 | 5.062 | 5.176 | 5.062 | 5.104 | 78,392 | +0.04(+0.71%) |
Jan 24, 2011 | 5.116 | 5.206 | 5.068 | 5.068 | 83,600 | -0.06(-1.17%) |
Jan 21, 2011 | 5.170 | 5.188 | 5.128 | 5.128 | 122,486 | -0.02(-0.47%) |
Jan 20, 2011 | 5.158 | 5.230 | 5.152 | 5.152 | 67,055 | -0.01(-0.23%) |
Jan 19, 2011 | 5.224 | 5.242 | 5.158 | 5.164 | 122,448 | -0.08(-1.49%) |
Jan 18, 2011 | 5.242 | 5.248 | 5.188 | 5.242 | 97,469 | -0.02(-0.45%) |
Jan 14, 2011 | 5.218 | 5.272 | 5.218 | 5.266 | 88,645 | +0.03(+0.57%) |
Jan 13, 2011 | 5.212 | 5.266 | 5.206 | 5.236 | 37,926 | +0.01(+0.11%) |
Jan 12, 2011 | 5.272 | 5.290 | 5.200 | 5.230 | 97,183 | -0.02(-0.46%) |
Jan 11, 2011 | 5.140 | 5.278 | 5.128 | 5.254 | 135,771 | +0.12(+2.33%) |
Jan 10, 2011 | 5.128 | 5.146 | 5.074 | 5.134 | 40,981 | +0.00(+0.00%) |
Jan 07, 2011 | 5.164 | 5.170 | 5.056 | 5.134 | 61,532 | -0.01(-0.12%) |
Jan 06, 2011 | 5.152 | 5.199 | 5.122 | 5.140 | 85,459 | -0.02(-0.46%) |
Jan 05, 2011 | 5.164 | 5.194 | 5.104 | 5.164 | 76,225 | +0.00(+0.00%) |
Jan 04, 2011 | 5.242 | 5.266 | 5.152 | 5.164 | 108,118 | -0.06(-1.15%) |
Jan 03, 2011 | 5.116 | 5.230 | 5.116 | 5.224 | 103,745 | +0.13(+2.59%) |
Dec 31, 2010 | 5.086 | 5.122 | 5.086 | 5.092 | 47,058 | +0.01(+0.24%) |
Dec 30, 2010 | 5.050 | 5.122 | 5.050 | 5.080 | 40,629 | +0.04(+0.83%) |
Dec 29, 2010 | 5.182 | 5.212 | 5.032 | 5.038 | 72,141 | -0.15(-2.89%) |
Dec 28, 2010 | 5.206 | 5.212 | 5.140 | 5.188 | 90,617 | -0.01(-0.12%) |
Dec 27, 2010 | 5.122 | 5.200 | 5.092 | 5.194 | 47,312 | +0.07(+1.29%) |
Dec 23, 2010 | 5.122 | 5.176 | 5.062 | 5.128 | 79,355 | +0.04(+0.71%) |
Dec 22, 2010 | 5.122 | 5.140 | 5.074 | 5.092 | 115,793 | -0.03(-0.58%) |
Dec 21, 2010 | 5.104 | 5.122 | 5.074 | 5.122 | 77,944 | +0.03(+0.59%) |
Dec 20, 2010 | 5.092 | 5.104 | 5.044 | 5.092 | 131,925 | -0.03(-0.58%) |
Dec 17, 2010 | 5.026 | 5.122 | 5.003 | 5.122 | 266,987 | +0.09(+1.79%) |
Dec 16, 2010 | 4.973 | 5.044 | 4.955 | 5.032 | 64,938 | +0.07(+1.33%) |
Dec 15, 2010 | 5.014 | 5.044 | 4.967 | 4.967 | 146,557 | -0.04(-0.72%) |
Dec 14, 2010 | 4.979 | 5.026 | 4.957 | 5.003 | 121,808 | +0.02(+0.48%) |
Dec 13, 2010 | 5.020 | 5.020 | 4.925 | 4.979 | 80,545 | -0.05(-1.07%) |
Dec 10, 2010 | 5.062 | 5.068 | 4.973 | 5.032 | 83,893 | -0.02(-0.36%) |
Dec 09, 2010 | 5.003 | 5.062 | 4.925 | 5.050 | 110,056 | +0.06(+1.20%) |
Dec 08, 2010 | 4.973 | 5.003 | 4.847 | 4.991 | 142,271 | +0.03(+0.60%) |
Dec 07, 2010 | 4.907 | 4.990 | 4.853 | 4.961 | 154,496 | +0.05(+0.98%) |
Dec 06, 2010 | 4.955 | 4.961 | 4.883 | 4.913 | 78,061 | -0.07(-1.32%) |
Dec 03, 2010 | 4.973 | 4.997 | 4.943 | 4.979 | 60,639 | -0.01(-0.12%) |
Dec 02, 2010 | 4.985 | 5.014 | 4.937 | 4.985 | 34,152 | +0.02(+0.36%) |
Dec 01, 2010 | 4.919 | 5.014 | 4.889 | 4.967 | 90,418 | +0.10(+1.97%) |
Nov 30, 2010 | 4.889 | 4.907 | 4.805 | 4.871 | 153,718 | -0.05(-1.09%) |
Nov 29, 2010 | 4.919 | 4.943 | 4.877 | 4.925 | 62,002 | -0.04(-0.72%) |
Nov 26, 2010 | 4.979 | 5.003 | 4.925 | 4.961 | 23,645 | -0.07(-1.31%) |
Nov 24, 2010 | 4.883 | 5.026 | 5.026 | 5.026 | 143,703 | +0.14(+2.94%) |
Nov 23, 2010 | 4.835 | 4.925 | 4.823 | 4.883 | 60,822 | +0.01(+0.12%) |
Nov 22, 2010 | 4.901 | 4.919 | 4.799 | 4.877 | 52,930 | -0.02(-0.49%) |
Nov 19, 2010 | 4.901 | 4.907 | 4.805 | 4.901 | 98,892 | +0.00(+0.00%) |
Nov 18, 2010 | 4.877 | 4.901 | 4.847 | 4.901 | 95,202 | +0.04(+0.86%) |
Nov 17, 2010 | 4.787 | 4.859 | 4.783 | 4.859 | 67,412 | +0.10(+2.01%) |
Nov 16, 2010 | 4.811 | 4.829 | 4.709 | 4.763 | 183,148 | -0.06(-1.24%) |
Nov 15, 2010 | 4.817 | 4.883 | 4.811 | 4.823 | 71,294 | +0.01(+0.25%) |
Nov 12, 2010 | 4.847 | 4.907 | 4.805 | 4.811 | 93,847 | -0.07(-1.47%) |
Nov 11, 2010 | 4.925 | 4.973 | 4.853 | 4.883 | 64,977 | -0.09(-1.81%) |
Nov 10, 2010 | 4.985 | 4.997 | 4.924 | 4.973 | 99,023 | -0.03(-0.60%) |
Nov 09, 2010 | 5.056 | 5.104 | 4.979 | 5.003 | 98,884 | -0.04(-0.71%) |
Nov 08, 2010 | 5.104 | 5.104 | 5.032 | 5.038 | 121,096 | -0.05(-1.06%) |
Nov 05, 2010 | 5.140 | 5.140 | 5.068 | 5.092 | 98,507 | -0.05(-0.93%) |
Nov 04, 2010 | 5.092 | 5.158 | 5.062 | 5.140 | 268,441 | +0.09(+1.78%) |
Nov 03, 2010 | 5.026 | 5.056 | 4.955 | 5.050 | 104,267 | +0.02(+0.48%) |
Nov 02, 2010 | 4.943 | 5.026 | 4.877 | 5.026 | 135,342 | +0.08(+1.70%) |
Nov 01, 2010 | 4.931 | 4.949 | 4.871 | 4.943 | 120,859 | +0.02(+0.37%) |
Oct 29, 2010 | 4.913 | 4.931 | 4.871 | 4.925 | 70,760 | +0.02(+0.37%) |
Oct 28, 2010 | 4.943 | 4.943 | 4.823 | 4.907 | 68,878 | +0.00(+0.00%) |
Oct 27, 2010 | 4.901 | 4.919 | 4.847 | 4.907 | 66,212 | +0.02(+0.49%) |
Oct 25, 2010 | 4.895 | 4.943 | 4.823 | 4.883 | 138,448 | +0.01(+0.12%) |
Oct 22, 2010 | 4.817 | 4.877 | 4.769 | 4.877 | 76,546 | +0.07(+1.37%) |
Oct 21, 2010 | 4.937 | 4.967 | 4.763 | 4.811 | 123,551 | -0.09(-1.83%) |
Oct 20, 2010 | 4.835 | 4.961 | 4.820 | 4.901 | 167,099 | +0.08(+1.74%) |
Oct 19, 2010 | 4.775 | 4.841 | 4.733 | 4.817 | 131,670 | +0.01(+0.25%) |
Oct 18, 2010 | 4.733 | 4.805 | 4.720 | 4.805 | 201,479 | +0.09(+1.91%) |
Oct 15, 2010 | 4.763 | 4.811 | 4.703 | 4.715 | 195,926 | -0.07(-1.50%) |
Oct 14, 2010 | 4.781 | 4.799 | 4.763 | 4.787 | 76,604 | -0.02(-0.50%) |
Oct 13, 2010 | 4.739 | 4.811 | 4.703 | 4.811 | 226,647 | +0.08(+1.65%) |
Oct 12, 2010 | 4.733 | 4.769 | 4.703 | 4.733 | 177,371 | -0.01(-0.25%) |
Oct 11, 2010 | 4.733 | 4.763 | 4.703 | 4.745 | 29,430 | +0.01(+0.13%) |
Oct 08, 2010 | 4.739 | 4.763 | 4.709 | 4.739 | 145,302 | +0.01(+0.13%) |
Oct 07, 2010 | 4.763 | 4.763 | 4.685 | 4.733 | 877 | -0.01(-0.25%) |
Oct 06, 2010 | 4.691 | 4.757 | 4.691 | 4.745 | 147,991 | +0.04(+0.89%) |
Oct 05, 2010 | 4.685 | 4.703 | 4.619 | 4.703 | 222,844 | +0.04(+0.77%) |
Oct 04, 2010 | 4.649 | 4.679 | 4.613 | 4.667 | 158,961 | +0.02(+0.39%) |