Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.290 | 6.386 | 6.290 | 6.344 | 160,935 | +0.08(+1.28%) |
Mar 30, 2011 | 6.266 | 6.365 | 6.248 | 6.264 | 203,473 | -0.00(-0.05%) |
Mar 29, 2011 | 6.432 | 6.450 | 6.261 | 6.267 | 276,825 | -0.18(-2.73%) |
Mar 28, 2011 | 6.425 | 6.461 | 6.383 | 6.443 | 206,822 | +0.02(+0.28%) |
Mar 25, 2011 | 6.373 | 6.432 | 6.352 | 6.425 | 163,115 | +0.05(+0.85%) |
Mar 24, 2011 | 6.355 | 6.370 | 6.334 | 6.370 | 129,854 | +0.02(+0.24%) |
Mar 23, 2011 | 6.241 | 6.373 | 6.241 | 6.355 | 102,693 | +0.06(+0.88%) |
Mar 22, 2011 | 6.194 | 6.331 | 6.173 | 6.299 | 316,897 | +0.13(+2.17%) |
Mar 21, 2011 | 6.052 | 6.171 | 6.051 | 6.166 | 167,472 | +0.17(+2.86%) |
Mar 18, 2011 | 6.077 | 6.077 | 5.924 | 5.994 | 229,827 | +0.08(+1.31%) |
Mar 17, 2011 | 6.093 | 6.093 | 5.914 | 5.917 | 183,284 | -0.07(-1.21%) |
Mar 16, 2011 | 5.932 | 6.033 | 5.932 | 5.989 | 250,691 | +0.04(+0.61%) |
Mar 15, 2011 | 6.019 | 6.077 | 5.940 | 5.953 | 318,653 | -0.12(-2.05%) |
Mar 14, 2011 | 6.116 | 6.127 | 6.018 | 6.077 | 167,383 | -0.05(-0.80%) |
Mar 11, 2011 | 6.145 | 6.147 | 5.981 | 6.127 | 282,602 | -0.02(-0.35%) |
Mar 10, 2011 | 6.362 | 6.362 | 6.142 | 6.148 | 335,500 | -0.25(-3.88%) |
Mar 09, 2011 | 6.365 | 6.474 | 6.326 | 6.396 | 213,301 | +0.05(+0.75%) |
Mar 08, 2011 | 6.240 | 6.367 | 6.207 | 6.349 | 282,093 | +0.19(+3.00%) |
Mar 07, 2011 | 6.212 | 6.238 | 6.158 | 6.163 | 227,936 | -0.04(-0.58%) |
Mar 04, 2011 | 6.168 | 6.199 | 6.127 | 6.199 | 179,412 | +0.09(+1.43%) |
Mar 03, 2011 | 6.066 | 6.174 | 6.059 | 6.112 | 273,408 | +0.07(+1.11%) |
Mar 02, 2011 | 5.976 | 6.045 | 5.976 | 6.045 | 150,407 | +0.06(+1.08%) |
Mar 01, 2011 | 5.968 | 5.993 | 5.960 | 5.980 | 73,481 | +0.02(+0.34%) |
Feb 28, 2011 | 5.916 | 5.968 | 5.916 | 5.960 | 217,327 | +0.05(+0.91%) |
Feb 25, 2011 | 5.883 | 5.914 | 5.880 | 5.906 | 76,793 | +0.04(+0.70%) |
Feb 24, 2011 | 5.837 | 5.891 | 5.837 | 5.865 | 83,235 | +0.01(+0.09%) |
Feb 23, 2011 | 5.878 | 5.888 | 5.834 | 5.860 | 73,427 | -0.01(-0.15%) |
Feb 22, 2011 | 5.911 | 5.911 | 5.839 | 5.869 | 206,640 | -0.04(-0.64%) |
Feb 18, 2011 | 5.914 | 5.940 | 5.891 | 5.906 | 130,379 | -0.00(-0.04%) |
Feb 17, 2011 | 5.891 | 5.942 | 5.891 | 5.909 | 130,410 | +0.00(+0.01%) |
Feb 16, 2011 | 5.906 | 5.916 | 5.891 | 5.908 | 75,580 | -0.01(-0.14%) |
Feb 15, 2011 | 5.916 | 5.916 | 5.850 | 5.916 | 86,687 | +0.00(+0.00%) |
Feb 14, 2011 | 5.916 | 5.916 | 5.842 | 5.916 | 147,962 | +0.04(+0.61%) |
Feb 11, 2011 | 5.790 | 5.906 | 5.790 | 5.880 | 59,156 | +0.07(+1.24%) |
Feb 10, 2011 | 5.888 | 5.911 | 5.741 | 5.808 | 132,167 | -0.06(-1.05%) |
Feb 09, 2011 | 5.880 | 5.904 | 5.837 | 5.870 | 117,052 | +0.01(+0.23%) |
Feb 08, 2011 | 5.844 | 5.869 | 5.818 | 5.856 | 186,030 | +0.01(+0.22%) |
Feb 07, 2011 | 5.849 | 5.856 | 5.826 | 5.844 | 171,899 | -0.01(-0.09%) |
Feb 04, 2011 | 5.854 | 5.854 | 5.818 | 5.849 | 90,477 | +0.02(+0.39%) |
Feb 03, 2011 | 5.793 | 5.854 | 5.767 | 5.826 | 128,972 | +0.01(+0.09%) |
Feb 02, 2011 | 5.838 | 5.856 | 5.716 | 5.821 | 324,200 | -0.01(-0.09%) |
Feb 01, 2011 | 5.787 | 5.841 | 5.742 | 5.826 | 129,446 | +0.06(+1.06%) |
Jan 31, 2011 | 5.757 | 5.841 | 5.747 | 5.764 | 161,631 | -0.00(-0.02%) |
Jan 28, 2011 | 5.818 | 5.818 | 5.742 | 5.766 | 171,460 | -0.03(-0.46%) |
Jan 27, 2011 | 5.813 | 5.813 | 5.764 | 5.793 | 100,243 | -0.00(-0.08%) |
Jan 26, 2011 | 5.810 | 5.810 | 5.747 | 5.797 | 104,832 | +0.01(+0.13%) |
Jan 25, 2011 | 5.767 | 5.805 | 5.747 | 5.790 | 100,360 | -0.02(-0.26%) |
Jan 24, 2011 | 5.731 | 5.805 | 5.731 | 5.805 | 147,551 | +0.05(+0.89%) |
Jan 21, 2011 | 5.752 | 5.754 | 5.719 | 5.754 | 76,679 | +0.00(+0.00%) |
Jan 20, 2011 | 5.713 | 5.754 | 5.703 | 5.754 | 72,004 | +0.05(+0.94%) |
Jan 19, 2011 | 5.752 | 5.752 | 5.690 | 5.701 | 136,645 | -0.05(-0.84%) |
Jan 18, 2011 | 5.683 | 5.767 | 5.683 | 5.749 | 116,514 | +0.03(+0.49%) |
Jan 14, 2011 | 5.706 | 5.721 | 5.665 | 5.721 | 199,009 | +0.01(+0.18%) |
Jan 13, 2011 | 5.742 | 5.759 | 5.690 | 5.711 | 96,759 | +0.01(+0.18%) |
Jan 12, 2011 | 5.685 | 5.742 | 5.685 | 5.701 | 133,859 | +0.03(+0.54%) |
Jan 11, 2011 | 5.726 | 5.726 | 5.662 | 5.670 | 114,268 | +0.01(+0.15%) |
Jan 10, 2011 | 5.765 | 5.765 | 5.639 | 5.662 | 324,453 | -0.09(-1.50%) |
Jan 07, 2011 | 5.745 | 5.770 | 5.720 | 5.748 | 162,754 | -0.00(-0.04%) |
Jan 06, 2011 | 5.781 | 5.781 | 5.720 | 5.750 | 168,925 | -0.03(-0.48%) |
Jan 05, 2011 | 5.672 | 5.798 | 5.672 | 5.778 | 387,490 | +0.11(+1.92%) |
Jan 04, 2011 | 5.586 | 5.694 | 5.552 | 5.669 | 206,892 | +0.08(+1.50%) |
Jan 03, 2011 | 5.517 | 5.651 | 5.515 | 5.586 | 187,701 | +0.12(+2.18%) |
Dec 31, 2010 | 5.492 | 5.517 | 5.452 | 5.467 | 215,297 | +0.04(+0.65%) |
Dec 30, 2010 | 5.477 | 5.495 | 5.416 | 5.431 | 197,595 | -0.01(-0.19%) |
Dec 29, 2010 | 5.492 | 5.496 | 5.429 | 5.441 | 195,379 | -0.02(-0.32%) |
Dec 28, 2010 | 5.515 | 5.517 | 5.446 | 5.459 | 158,060 | -0.06(-1.01%) |
Dec 27, 2010 | 5.444 | 5.517 | 5.416 | 5.515 | 246,167 | +0.07(+1.30%) |
Dec 23, 2010 | 5.472 | 5.482 | 5.378 | 5.444 | 140,334 | +0.02(+0.36%) |
Dec 22, 2010 | 5.393 | 5.459 | 5.393 | 5.424 | 108,673 | +0.03(+0.53%) |
Dec 21, 2010 | 5.467 | 5.467 | 5.371 | 5.396 | 203,573 | -0.01(-0.23%) |
Dec 20, 2010 | 5.492 | 5.505 | 5.368 | 5.408 | 156,210 | -0.06(-1.06%) |
Dec 17, 2010 | 5.441 | 5.514 | 5.391 | 5.467 | 179,807 | +0.08(+1.46%) |
Dec 16, 2010 | 5.431 | 5.441 | 5.343 | 5.388 | 297,237 | -0.04(-0.75%) |
Dec 15, 2010 | 5.355 | 5.467 | 5.338 | 5.429 | 231,236 | +0.09(+1.66%) |
Dec 14, 2010 | 5.259 | 5.401 | 5.259 | 5.340 | 308,458 | +0.10(+1.83%) |
Dec 13, 2010 | 5.477 | 5.477 | 5.239 | 5.244 | 860,173 | -0.24(-4.34%) |
Dec 10, 2010 | 5.672 | 5.672 | 5.429 | 5.482 | 445,486 | -0.15(-2.74%) |
Dec 09, 2010 | 5.755 | 5.755 | 5.619 | 5.636 | 276,347 | -0.11(-1.92%) |
Dec 08, 2010 | 5.749 | 5.769 | 5.734 | 5.747 | 207,655 | -0.00(-0.04%) |
Dec 07, 2010 | 5.712 | 5.754 | 5.694 | 5.749 | 213,534 | +0.08(+1.37%) |
Dec 06, 2010 | 5.656 | 5.687 | 5.624 | 5.671 | 143,073 | +0.08(+1.39%) |
Dec 03, 2010 | 5.553 | 5.629 | 5.541 | 5.594 | 147,669 | +0.03(+0.45%) |
Dec 02, 2010 | 5.536 | 5.569 | 5.516 | 5.569 | 218,640 | +0.05(+0.82%) |
Dec 01, 2010 | 5.546 | 5.546 | 5.461 | 5.523 | 169,827 | +0.07(+1.34%) |
Nov 30, 2010 | 5.473 | 5.476 | 5.423 | 5.451 | 256,201 | -0.06(-1.05%) |
Nov 29, 2010 | 5.596 | 5.596 | 5.451 | 5.508 | 181,334 | -0.03(-0.59%) |
Nov 26, 2010 | 5.523 | 5.541 | 5.501 | 5.541 | 30,303 | +0.02(+0.36%) |
Nov 24, 2010 | 5.456 | 5.521 | 5.521 | 5.521 | 235,572 | +0.10(+1.90%) |
Nov 23, 2010 | 5.413 | 5.453 | 5.348 | 5.418 | 193,264 | -0.09(-1.64%) |
Nov 22, 2010 | 5.541 | 5.543 | 5.461 | 5.508 | 230,550 | -0.05(-0.95%) |
Nov 19, 2010 | 5.556 | 5.571 | 5.538 | 5.561 | 69,983 | +0.00(+0.04%) |
Nov 18, 2010 | 5.523 | 5.586 | 5.523 | 5.559 | 190,989 | +0.08(+1.38%) |
Nov 17, 2010 | 5.272 | 5.511 | 5.272 | 5.483 | 275,069 | +0.25(+4.75%) |
Nov 16, 2010 | 5.493 | 5.499 | 5.049 | 5.235 | 830,473 | -0.26(-4.71%) |
Nov 15, 2010 | 5.569 | 5.586 | 5.493 | 5.493 | 191,858 | -0.04(-0.77%) |
Nov 12, 2010 | 5.586 | 5.611 | 5.531 | 5.536 | 133,454 | -0.07(-1.25%) |
Nov 11, 2010 | 5.654 | 5.684 | 5.589 | 5.606 | 142,188 | -0.07(-1.31%) |
Nov 10, 2010 | 5.794 | 5.820 | 5.651 | 5.681 | 198,641 | -0.10(-1.70%) |
Nov 09, 2010 | 5.802 | 5.825 | 5.754 | 5.779 | 212,857 | +0.01(+0.22%) |
Nov 08, 2010 | 5.756 | 5.778 | 5.741 | 5.766 | 252,453 | +0.02(+0.43%) |
Nov 05, 2010 | 5.766 | 5.778 | 5.729 | 5.741 | 234,779 | +0.02(+0.35%) |
Nov 04, 2010 | 5.714 | 5.793 | 5.684 | 5.721 | 349,104 | +0.08(+1.41%) |
Nov 03, 2010 | 5.604 | 5.679 | 5.604 | 5.641 | 139,309 | +0.01(+0.13%) |
Nov 02, 2010 | 5.597 | 5.654 | 5.569 | 5.634 | 190,752 | +0.05(+0.98%) |
Nov 01, 2010 | 5.569 | 5.604 | 5.547 | 5.579 | 201,837 | +0.03(+0.49%) |
Oct 29, 2010 | 5.524 | 5.704 | 5.517 | 5.552 | 267,633 | +0.01(+0.14%) |
Oct 28, 2010 | 5.564 | 5.564 | 5.507 | 5.544 | 139,028 | -0.00(-0.05%) |
Oct 27, 2010 | 5.599 | 5.617 | 5.532 | 5.547 | 137,056 | -0.08(-1.46%) |
Oct 25, 2010 | 5.689 | 5.689 | 5.562 | 5.629 | 262,980 | -0.02(-0.35%) |
Oct 22, 2010 | 5.632 | 5.696 | 5.582 | 5.649 | 197,934 | +0.05(+0.98%) |
Oct 21, 2010 | 5.641 | 5.664 | 5.509 | 5.594 | 267,143 | +0.03(+0.63%) |
Oct 20, 2010 | 5.310 | 5.641 | 5.295 | 5.559 | 404,545 | +0.27(+5.04%) |
Oct 19, 2010 | 5.417 | 5.529 | 5.248 | 5.293 | 922,075 | -0.31(-5.47%) |
Oct 18, 2010 | 5.791 | 5.792 | 5.579 | 5.599 | 635,607 | -0.20(-3.39%) |
Oct 15, 2010 | 5.843 | 5.843 | 5.739 | 5.796 | 330,579 | -0.03(-0.60%) |
Oct 14, 2010 | 5.866 | 5.873 | 5.791 | 5.831 | 216,415 | -0.03(-0.47%) |
Oct 13, 2010 | 5.975 | 5.975 | 5.828 | 5.858 | 253,613 | -0.03(-0.55%) |
Oct 12, 2010 | 5.896 | 5.896 | 5.808 | 5.891 | 144,532 | +0.03(+0.52%) |
Oct 11, 2010 | 5.873 | 5.873 | 5.808 | 5.860 | 248,542 | -0.01(-0.10%) |
Oct 08, 2010 | 5.866 | 5.883 | 5.766 | 5.866 | 239,974 | +0.11(+1.95%) |
Oct 07, 2010 | 5.716 | 5.826 | 5.704 | 5.754 | 214,528 | +0.03(+0.57%) |
Oct 06, 2010 | 5.569 | 5.735 | 5.569 | 5.721 | 287,382 | +0.00(+0.06%) |
Oct 05, 2010 | 5.621 | 5.736 | 5.577 | 5.718 | 375,490 | +0.10(+1.71%) |
Oct 04, 2010 | 5.535 | 5.656 | 5.533 | 5.621 | 397,368 | +0.09(+1.65%) |
Oct 01, 2010 | 5.530 | 5.542 | 5.463 | 5.530 | 154,315 | +0.07(+1.22%) |
Sep 30, 2010 | 5.486 | 5.498 | 5.426 | 5.463 | 174,529 | +0.00(+0.01%) |
Sep 29, 2010 | 5.429 | 5.498 | 5.411 | 5.463 | 275,870 | +0.04(+0.72%) |
Sep 28, 2010 | 5.402 | 5.424 | 5.394 | 5.424 | 146,124 | +0.02(+0.46%) |
Sep 27, 2010 | 5.421 | 5.421 | 5.348 | 5.399 | 132,894 | -0.01(-0.14%) |
Sep 24, 2010 | 5.416 | 5.416 | 5.377 | 5.407 | 147,690 | +0.02(+0.32%) |
Sep 23, 2010 | 5.404 | 5.429 | 5.387 | 5.389 | 156,512 | -0.02(-0.46%) |
Sep 22, 2010 | 5.374 | 5.429 | 5.374 | 5.414 | 181,235 | +0.05(+0.97%) |
Sep 21, 2010 | 5.362 | 5.399 | 5.283 | 5.362 | 2,023 | +0.10(+1.97%) |
Sep 20, 2010 | 5.253 | 5.276 | 5.234 | 5.258 | 167,783 | +0.04(+0.76%) |
Sep 17, 2010 | 5.219 | 5.263 | 5.214 | 5.219 | 121,352 | -0.01(-0.14%) |
Sep 15, 2010 | 5.201 | 5.234 | 5.201 | 5.226 | 104,759 | +0.01(+0.24%) |
Sep 14, 2010 | 5.241 | 5.246 | 5.199 | 5.214 | 160,927 | +0.00(+0.05%) |
Sep 13, 2010 | 5.238 | 5.273 | 5.174 | 5.211 | 204,712 | -0.01(-0.13%) |
Sep 10, 2010 | 5.184 | 5.238 | 5.177 | 5.218 | 151,223 | +0.04(+0.71%) |
Sep 09, 2010 | 5.276 | 5.283 | 5.145 | 5.182 | 271,240 | -0.05(-1.02%) |
Sep 08, 2010 | 5.257 | 5.284 | 5.157 | 5.235 | 417,078 | +0.05(+0.90%) |
Sep 07, 2010 | 5.171 | 5.194 | 4.949 | 5.189 | 317,318 | +0.10(+1.93%) |
Sep 03, 2010 | 5.064 | 5.145 | 4.875 | 5.091 | 389,247 | +0.21(+4.26%) |
Sep 02, 2010 | 4.794 | 4.895 | 4.767 | 4.882 | 334,295 | +0.13(+2.73%) |
Sep 01, 2010 | 4.659 | 4.809 | 4.659 | 4.753 | 298,243 | +0.10(+2.05%) |
Aug 31, 2010 | 4.657 | 4.679 | 4.633 | 4.657 | 338,797 | -0.04(-0.94%) |
Aug 30, 2010 | 4.784 | 4.792 | 4.684 | 4.701 | 302,084 | -0.10(-2.14%) |
Aug 27, 2010 | 4.804 | 4.826 | 4.740 | 4.804 | 265,191 | +0.00(+0.05%) |
Aug 26, 2010 | 4.963 | 5.000 | 4.799 | 4.802 | 404,342 | -0.16(-3.21%) |
Aug 25, 2010 | 5.105 | 5.105 | 4.929 | 4.961 | 612 | -0.16(-3.16%) |
Aug 24, 2010 | 5.108 | 5.149 | 5.096 | 5.122 | 295,059 | -0.00(-0.05%) |
Aug 23, 2010 | 5.098 | 5.132 | 5.091 | 5.125 | 145,735 | +0.01(+0.29%) |
Aug 20, 2010 | 5.032 | 5.110 | 5.024 | 5.110 | 264,080 | +0.08(+1.56%) |
Aug 19, 2010 | 5.039 | 5.056 | 5.022 | 5.032 | 95,837 | -0.04(-0.77%) |
Aug 18, 2010 | 5.000 | 5.093 | 4.990 | 5.071 | 186,755 | +0.01(+0.16%) |
Aug 17, 2010 | 5.059 | 5.091 | 5.059 | 5.063 | 187,878 | -0.02(-0.36%) |
Aug 16, 2010 | 4.995 | 5.083 | 4.973 | 5.081 | 331,564 | +0.11(+2.17%) |
Aug 13, 2010 | 4.973 | 5.019 | 4.904 | 4.973 | 451,958 | +0.00(+0.10%) |
Aug 12, 2010 | 5.181 | 5.181 | 4.860 | 4.968 | 717,790 | -0.23(-4.38%) |
Aug 11, 2010 | 5.245 | 5.255 | 5.042 | 5.196 | 663,426 | -0.12(-2.35%) |
Aug 10, 2010 | 5.309 | 5.341 | 5.272 | 5.321 | 451,317 | -0.04(-0.81%) |
Aug 09, 2010 | 5.272 | 5.520 | 5.272 | 5.364 | 739,936 | +0.08(+1.53%) |
Aug 06, 2010 | 5.284 | 5.330 | 5.061 | 5.284 | 520,519 | +0.15(+2.92%) |
Aug 05, 2010 | 5.085 | 5.223 | 5.010 | 5.133 | 407,443 | +0.05(+1.00%) |
Aug 04, 2010 | 5.058 | 5.102 | 4.980 | 5.082 | 347,360 | +0.01(+0.29%) |
Aug 03, 2010 | 4.866 | 5.855 | 4.861 | 5.068 | 892,415 | +0.16(+3.27%) |
Aug 02, 2010 | 4.856 | 4.907 | 4.842 | 4.907 | 385,866 | +0.09(+1.76%) |
Jul 30, 2010 | 4.822 | 4.822 | 4.768 | 4.822 | 167,993 | +0.04(+0.81%) |
Jul 29, 2010 | 4.728 | 4.786 | 4.728 | 4.784 | 222,108 | +0.03(+0.72%) |
Jul 28, 2010 | 4.808 | 4.808 | 4.686 | 4.750 | 177,444 | +0.02(+0.51%) |
Jul 27, 2010 | 4.689 | 4.737 | 4.618 | 4.725 | 314,644 | +0.04(+0.78%) |
Jul 26, 2010 | 4.725 | 4.784 | 4.652 | 4.689 | 450,865 | -0.03(-0.57%) |
Jul 23, 2010 | 4.601 | 4.737 | 4.592 | 4.716 | 376,951 | +0.12(+2.54%) |
Jul 22, 2010 | 4.589 | 4.631 | 4.555 | 4.599 | 218,836 | +0.03(+0.69%) |
Jul 21, 2010 | 4.596 | 4.604 | 4.524 | 4.567 | 115,685 | -0.01(-0.21%) |
Jul 20, 2010 | 4.555 | 4.579 | 4.536 | 4.577 | 67,003 | +0.02(+0.48%) |
Jul 19, 2010 | 4.528 | 4.581 | 4.519 | 4.555 | 117,183 | +0.04(+0.81%) |
Jul 16, 2010 | 4.519 | 4.652 | 4.504 | 4.519 | 181,173 | -0.05(-1.06%) |
Jul 15, 2010 | 4.594 | 4.614 | 4.528 | 4.567 | 149,034 | -0.02(-0.37%) |
Jul 14, 2010 | 4.579 | 4.606 | 4.567 | 4.584 | 90,280 | -0.02(-0.48%) |
Jul 13, 2010 | 4.553 | 4.655 | 4.553 | 4.606 | 271,630 | +0.05(+1.17%) |
Jul 12, 2010 | 4.477 | 4.563 | 4.477 | 4.553 | 136,109 | +0.02(+0.48%) |
Jul 09, 2010 | 4.531 | 4.536 | 4.480 | 4.531 | 186,578 | -0.01(-0.16%) |
Jul 08, 2010 | 4.558 | 4.596 | 4.494 | 4.538 | 310,837 | -0.02(-0.46%) |
Jul 07, 2010 | 4.511 | 4.617 | 4.461 | 4.559 | 395,551 | +0.06(+1.23%) |
Jul 06, 2010 | 4.477 | 4.552 | 4.461 | 4.504 | 324,368 | +0.11(+2.46%) |
Jul 02, 2010 | 4.396 | 4.450 | 4.331 | 4.396 | 214,353 | +0.00(+0.11%) |
Jul 01, 2010 | 4.432 | 4.432 | 4.227 | 4.391 | 622,672 | -0.07(-1.67%) |
Jun 30, 2010 | 4.559 | 4.562 | 4.417 | 4.465 | 199,893 | -0.08(-1.80%) |
Jun 29, 2010 | 4.651 | 4.651 | 4.476 | 4.547 | 348,725 | -0.06(-1.31%) |
Jun 25, 2010 | 4.607 | 4.624 | 4.566 | 4.607 | 220,924 | +0.02(+0.47%) |
Jun 24, 2010 | 4.619 | 4.619 | 4.533 | 4.586 | 241,398 | -0.03(-0.73%) |
Jun 23, 2010 | 4.545 | 4.728 | 4.523 | 4.619 | 234,856 | +0.07(+1.59%) |
Jun 22, 2010 | 4.453 | 4.571 | 4.386 | 4.547 | 158,562 | +0.03(+0.60%) |
Jun 21, 2010 | 4.535 | 4.559 | 4.518 | 4.520 | 64,478 | +0.02(+0.47%) |
Jun 18, 2010 | 4.499 | 4.528 | 4.434 | 4.499 | 206,165 | +0.03(+0.77%) |
Jun 17, 2010 | 4.381 | 4.468 | 4.381 | 4.465 | 135,959 | +0.05(+1.22%) |
Jun 16, 2010 | 4.388 | 4.451 | 4.386 | 4.411 | 189,186 | -0.01(-0.24%) |
Jun 15, 2010 | 4.446 | 4.456 | 4.403 | 4.422 | 152,597 | +0.00(+0.05%) |
Jun 14, 2010 | 4.343 | 4.444 | 4.343 | 4.420 | 381,901 | +0.09(+2.00%) |
Jun 11, 2010 | 4.367 | 4.367 | 4.186 | 4.333 | 290,909 | +0.12(+2.91%) |
Jun 10, 2010 | 4.165 | 4.210 | 4.165 | 4.210 | 155,561 | +0.05(+1.10%) |
Jun 09, 2010 | 4.174 | 4.186 | 4.145 | 4.165 | 142,360 | +0.02(+0.54%) |
Jun 08, 2010 | 4.154 | 4.161 | 4.095 | 4.142 | 174,847 | +0.03(+0.75%) |
Jun 07, 2010 | 4.128 | 4.226 | 4.111 | 4.111 | 197,859 | -0.02(-0.37%) |
Jun 04, 2010 | 4.127 | 4.142 | 4.059 | 4.127 | 222,735 | -0.01(-0.32%) |
Jun 03, 2010 | 4.095 | 4.149 | 4.071 | 4.140 | 174,671 | +0.05(+1.10%) |
Jun 02, 2010 | 4.035 | 4.118 | 4.035 | 4.095 | 190,335 | +0.06(+1.47%) |
Jun 01, 2010 | 4.004 | 4.071 | 3.987 | 4.035 | 179,930 | -0.00(-0.06%) |
May 28, 2010 | 4.037 | 4.064 | 3.999 | 4.037 | 240,201 | +0.06(+1.56%) |
May 27, 2010 | 3.871 | 3.997 | 3.871 | 3.976 | 228,150 | +0.13(+3.34%) |
May 26, 2010 | 3.868 | 4.049 | 3.845 | 3.847 | 840 | +0.05(+1.32%) |
May 25, 2010 | 3.818 | 3.818 | 3.697 | 3.797 | 447,306 | -0.08(-2.15%) |
May 24, 2010 | 3.895 | 3.897 | 3.785 | 3.880 | 211,229 | -0.01(-0.37%) |
May 21, 2010 | 3.704 | 3.992 | 3.571 | 3.895 | 843,213 | +0.09(+2.40%) |
May 20, 2010 | 3.809 | 3.897 | 3.718 | 3.803 | 709,158 | -0.28(-6.84%) |
May 19, 2010 | 4.109 | 4.121 | 3.928 | 4.083 | 708,864 | -0.08(-2.00%) |
May 18, 2010 | 4.259 | 4.302 | 4.128 | 4.166 | 165,173 | -0.07(-1.63%) |
May 17, 2010 | 4.361 | 4.376 | 4.209 | 4.235 | 267,606 | -0.12(-2.84%) |
May 14, 2010 | 4.359 | 4.480 | 4.285 | 4.359 | 338,753 | -0.10(-2.19%) |
May 13, 2010 | 4.516 | 4.568 | 4.456 | 4.456 | 352,884 | -0.03(-0.73%) |
May 12, 2010 | 4.502 | 4.559 | 4.476 | 4.489 | 248,132 | -0.02(-0.49%) |
May 11, 2010 | 4.518 | 4.542 | 4.497 | 4.511 | 285,060 | +0.06(+1.25%) |
May 10, 2010 | 4.440 | 4.500 | 4.399 | 4.456 | 418,055 | +0.19(+4.43%) |
May 07, 2010 | 4.446 | 4.503 | 4.126 | 4.267 | 594,255 | -0.13(-3.06%) |
May 06, 2010 | 4.545 | 4.570 | 3.883 | 4.401 | 1,400,258 | -0.17(-3.65%) |
May 05, 2010 | 4.569 | 4.609 | 4.548 | 4.568 | 218,978 | -0.06(-1.23%) |
May 04, 2010 | 4.632 | 4.632 | 4.574 | 4.625 | 209,341 | -0.00(-0.10%) |
May 03, 2010 | 4.687 | 4.687 | 4.585 | 4.630 | 212,272 | +0.06(+1.24%) |
Apr 30, 2010 | 4.602 | 4.636 | 4.569 | 4.574 | 206,894 | -0.05(-1.02%) |
Apr 29, 2010 | 4.604 | 4.694 | 4.599 | 4.621 | 154,384 | +0.01(+0.26%) |
Apr 28, 2010 | 4.632 | 4.680 | 4.562 | 4.609 | 214,054 | -0.00(-0.10%) |
Apr 27, 2010 | 4.651 | 4.691 | 4.597 | 4.614 | 257,299 | -0.10(-2.10%) |
Apr 26, 2010 | 4.715 | 4.729 | 4.668 | 4.713 | 245,214 | +0.01(+0.20%) |
Apr 23, 2010 | 4.668 | 4.703 | 4.651 | 4.703 | 217,922 | +0.05(+1.06%) |
Apr 22, 2010 | 4.550 | 4.663 | 4.536 | 4.654 | 261,422 | +0.08(+1.65%) |
Apr 21, 2010 | 4.522 | 4.604 | 4.503 | 4.578 | 205,184 | +0.06(+1.30%) |
Apr 20, 2010 | 4.508 | 4.526 | 4.493 | 4.519 | 327,128 | +0.01(+0.26%) |
Apr 19, 2010 | 4.536 | 4.574 | 4.479 | 4.508 | 925,065 | -0.10(-2.20%) |
Apr 16, 2010 | 4.597 | 4.632 | 4.588 | 4.609 | 218,130 | -0.03(-0.56%) |
Apr 15, 2010 | 4.739 | 4.739 | 4.574 | 4.635 | 400,290 | -0.10(-2.19%) |
Apr 14, 2010 | 4.658 | 4.739 | 4.658 | 4.739 | 349,469 | +0.09(+2.03%) |
Apr 13, 2010 | 4.592 | 4.644 | 4.585 | 4.644 | 196,951 | +0.03(+0.61%) |
Apr 12, 2010 | 4.635 | 4.644 | 4.576 | 4.616 | 249,125 | +0.01(+0.15%) |
Apr 09, 2010 | 4.588 | 4.625 | 4.585 | 4.609 | 207,602 | +0.03(+0.75%) |
Apr 08, 2010 | 4.585 | 4.597 | 4.515 | 4.575 | 297,528 | -0.00(-0.01%) |
Apr 07, 2010 | 4.545 | 4.577 | 4.540 | 4.575 | 317,638 | +0.03(+0.72%) |
Apr 06, 2010 | 4.519 | 4.542 | 4.491 | 4.542 | 242,851 | +0.02(+0.52%) |
Apr 05, 2010 | 4.496 | 4.542 | 4.496 | 4.519 | 289,266 | +0.05(+1.04%) |