Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.945 | 6.030 | 5.823 | 5.878 | 92,073 | -0.03(-0.51%) |
Jan 28, 2011 | 6.220 | 6.220 | 5.841 | 5.908 | 137,878 | -0.29(-4.74%) |
Jan 27, 2011 | 6.214 | 6.402 | 6.195 | 6.202 | 37,512 | -0.01(-0.21%) |
Jan 26, 2011 | 6.053 | 6.220 | 5.980 | 6.215 | 71,266 | +0.18(+2.97%) |
Jan 25, 2011 | 5.966 | 6.058 | 5.873 | 6.035 | 40,653 | +0.05(+0.77%) |
Jan 24, 2011 | 5.908 | 6.065 | 5.908 | 5.989 | 76,654 | +0.10(+1.77%) |
Jan 21, 2011 | 6.006 | 6.006 | 5.856 | 5.885 | 193,961 | -0.09(-1.45%) |
Jan 20, 2011 | 5.879 | 6.089 | 5.879 | 5.972 | 103,932 | +0.08(+1.28%) |
Jan 19, 2011 | 6.330 | 6.330 | 5.896 | 5.896 | 56,789 | -0.46(-7.28%) |
Jan 18, 2011 | 6.301 | 6.365 | 6.203 | 6.359 | 30,768 | +0.02(+0.27%) |
Jan 14, 2011 | 6.197 | 6.348 | 6.082 | 6.342 | 67,830 | +0.16(+2.53%) |
Jan 13, 2011 | 6.174 | 6.330 | 6.116 | 6.186 | 46,332 | -0.10(-1.57%) |
Jan 12, 2011 | 6.180 | 6.290 | 6.105 | 6.284 | 58,085 | +0.17(+2.84%) |
Jan 11, 2011 | 6.186 | 6.226 | 6.041 | 6.111 | 55,164 | -0.06(-0.94%) |
Jan 10, 2011 | 6.157 | 6.244 | 6.041 | 6.168 | 57,015 | -0.05(-0.74%) |
Jan 07, 2011 | 6.400 | 6.400 | 6.105 | 6.215 | 41,595 | -0.16(-2.54%) |
Jan 06, 2011 | 6.446 | 6.498 | 6.261 | 6.377 | 48,367 | -0.09(-1.34%) |
Jan 05, 2011 | 6.406 | 6.498 | 6.330 | 6.463 | 57,482 | +0.06(+0.99%) |
Jan 04, 2011 | 6.712 | 6.712 | 6.342 | 6.400 | 46,653 | -0.28(-4.24%) |
Jan 03, 2011 | 6.475 | 6.712 | 6.423 | 6.683 | 79,117 | +0.34(+5.29%) |
Dec 31, 2010 | 6.463 | 6.481 | 6.307 | 6.348 | 63,999 | -0.12(-1.79%) |
Dec 30, 2010 | 6.411 | 6.568 | 6.411 | 6.463 | 68,744 | -0.06(-0.98%) |
Dec 29, 2010 | 6.631 | 6.631 | 6.475 | 6.527 | 25,595 | -0.07(-1.05%) |
Dec 28, 2010 | 6.718 | 6.718 | 6.568 | 6.597 | 52,859 | -0.15(-2.23%) |
Dec 27, 2010 | 6.701 | 6.764 | 6.649 | 6.747 | 37,458 | +0.05(+0.78%) |
Dec 23, 2010 | 6.637 | 6.799 | 6.608 | 6.695 | 58,120 | +0.06(+0.87%) |
Dec 22, 2010 | 6.516 | 6.683 | 6.510 | 6.637 | 71,579 | +0.09(+1.33%) |
Dec 21, 2010 | 6.597 | 6.614 | 6.527 | 6.550 | 93,931 | -0.03(-0.44%) |
Dec 20, 2010 | 6.637 | 6.649 | 6.521 | 6.579 | 49,188 | -0.05(-0.79%) |
Dec 17, 2010 | 6.626 | 6.654 | 6.568 | 6.631 | 195,219 | +0.01(+0.17%) |
Dec 16, 2010 | 6.458 | 6.654 | 6.458 | 6.620 | 66,983 | +0.16(+2.51%) |
Dec 15, 2010 | 6.510 | 6.602 | 6.435 | 6.458 | 62,532 | -0.06(-0.89%) |
Dec 14, 2010 | 6.359 | 6.527 | 6.313 | 6.516 | 82,618 | +0.20(+3.21%) |
Dec 13, 2010 | 6.475 | 6.510 | 6.313 | 6.313 | 77,103 | -0.16(-2.50%) |
Dec 10, 2010 | 6.463 | 6.510 | 6.278 | 6.475 | 103,411 | +0.01(+0.09%) |
Dec 09, 2010 | 6.255 | 6.585 | 6.096 | 6.469 | 141,440 | +0.24(+3.90%) |
Dec 08, 2010 | 6.197 | 6.249 | 6.151 | 6.226 | 55,488 | +0.07(+1.08%) |
Dec 07, 2010 | 6.220 | 6.249 | 6.047 | 6.160 | 74,897 | -0.04(-0.70%) |
Dec 06, 2010 | 6.111 | 6.220 | 5.972 | 6.203 | 50,851 | +0.06(+0.94%) |
Dec 03, 2010 | 6.145 | 6.180 | 6.006 | 6.145 | 82,050 | -0.05(-0.84%) |
Dec 02, 2010 | 6.203 | 6.215 | 6.151 | 6.197 | 50,265 | +0.01(+0.19%) |
Dec 01, 2010 | 6.186 | 6.249 | 6.093 | 6.186 | 104,182 | +0.14(+2.30%) |
Nov 30, 2010 | 6.064 | 6.108 | 5.879 | 6.047 | 105,055 | -0.09(-1.51%) |
Nov 29, 2010 | 6.168 | 6.244 | 6.111 | 6.139 | 62,787 | -0.05(-0.84%) |
Nov 26, 2010 | 6.139 | 6.215 | 6.035 | 6.192 | 21,728 | +0.01(+0.09%) |
Nov 24, 2010 | 6.076 | 6.186 | 6.186 | 6.186 | 108,729 | +0.17(+2.79%) |
Nov 23, 2010 | 5.775 | 6.064 | 5.763 | 6.018 | 149,280 | +0.14(+2.46%) |
Nov 22, 2010 | 5.850 | 5.943 | 5.700 | 5.873 | 36,552 | +0.00(+0.00%) |
Nov 19, 2010 | 5.746 | 5.879 | 5.677 | 5.873 | 51,893 | +0.14(+2.53%) |
Nov 18, 2010 | 5.769 | 5.931 | 5.711 | 5.729 | 83,838 | +0.05(+0.92%) |
Nov 17, 2010 | 5.734 | 5.781 | 5.636 | 5.677 | 54,290 | -0.08(-1.31%) |
Nov 16, 2010 | 5.972 | 6.018 | 5.682 | 5.752 | 86,019 | -0.24(-4.05%) |
Nov 15, 2010 | 6.180 | 6.180 | 5.960 | 5.995 | 50,652 | +0.03(+0.58%) |
Nov 12, 2010 | 5.948 | 6.012 | 5.902 | 5.960 | 44,246 | -0.08(-1.25%) |
Nov 11, 2010 | 5.972 | 6.070 | 5.833 | 6.035 | 35,240 | -0.04(-0.67%) |
Nov 10, 2010 | 5.989 | 6.076 | 5.891 | 6.076 | 54,852 | +0.12(+2.04%) |
Nov 09, 2010 | 5.960 | 5.983 | 5.873 | 5.954 | 103,206 | -0.02(-0.29%) |
Nov 08, 2010 | 5.966 | 6.018 | 5.867 | 5.972 | 29,314 | -0.03(-0.58%) |
Nov 05, 2010 | 5.867 | 6.076 | 5.786 | 6.006 | 68,298 | +0.15(+2.57%) |
Nov 04, 2010 | 5.515 | 5.856 | 5.515 | 5.856 | 123,138 | +0.37(+6.75%) |
Nov 03, 2010 | 5.416 | 5.486 | 5.393 | 5.486 | 38,705 | +0.04(+0.74%) |
Nov 02, 2010 | 5.358 | 5.445 | 5.329 | 5.445 | 78,377 | +0.17(+3.29%) |
Nov 01, 2010 | 5.370 | 5.376 | 5.190 | 5.271 | 72,764 | -0.09(-1.73%) |
Oct 29, 2010 | 5.306 | 5.381 | 5.306 | 5.364 | 43,923 | +0.03(+0.54%) |
Oct 28, 2010 | 5.387 | 5.406 | 5.266 | 5.335 | 54,867 | +0.02(+0.44%) |
Oct 27, 2010 | 5.289 | 5.329 | 5.185 | 5.312 | 48,907 | -0.04(-0.76%) |
Oct 25, 2010 | 5.329 | 5.364 | 4.944 | 5.352 | 42,256 | +0.09(+1.64%) |
Oct 22, 2010 | 5.077 | 5.272 | 5.059 | 5.266 | 67,510 | +0.21(+4.09%) |
Oct 21, 2010 | 5.306 | 5.370 | 4.956 | 5.059 | 58,742 | -0.20(-3.83%) |
Oct 20, 2010 | 5.278 | 5.364 | 5.226 | 5.261 | 46,643 | +0.01(+0.11%) |
Oct 19, 2010 | 5.255 | 5.404 | 5.186 | 5.255 | 58,688 | -0.10(-1.83%) |
Oct 18, 2010 | 5.249 | 5.352 | 5.215 | 5.352 | 105,065 | +0.14(+2.65%) |
Oct 15, 2010 | 5.358 | 5.358 | 5.174 | 5.215 | 108,382 | -0.03(-0.55%) |
Oct 14, 2010 | 5.284 | 5.318 | 5.174 | 5.243 | 64,816 | -0.04(-0.76%) |
Oct 13, 2010 | 5.169 | 5.312 | 5.088 | 5.284 | 74,386 | +0.13(+2.57%) |
Oct 12, 2010 | 5.100 | 5.174 | 5.088 | 5.151 | 26,193 | +0.02(+0.34%) |
Oct 11, 2010 | 5.174 | 5.192 | 5.088 | 5.134 | 20,263 | -0.05(-0.89%) |
Oct 08, 2010 | 5.036 | 5.197 | 5.025 | 5.180 | 75,464 | +0.13(+2.50%) |
Oct 07, 2010 | 5.123 | 5.123 | 4.967 | 5.054 | 79,552 | -0.02(-0.34%) |
Oct 06, 2010 | 4.910 | 5.082 | 4.824 | 5.071 | 145,272 | +0.13(+2.68%) |
Oct 05, 2010 | 4.737 | 4.939 | 4.657 | 4.939 | 133,283 | +0.27(+5.79%) |
Oct 04, 2010 | 4.778 | 4.789 | 4.611 | 4.668 | 98,372 | -0.14(-2.87%) |
Oct 01, 2010 | 4.904 | 4.904 | 4.760 | 4.806 | 20,728 | -0.04(-0.83%) |
Sep 30, 2010 | 4.887 | 4.927 | 4.809 | 4.847 | 64,682 | +0.01(+0.12%) |
Sep 29, 2010 | 4.812 | 4.887 | 4.749 | 4.841 | 61,210 | -0.01(-0.12%) |
Sep 28, 2010 | 4.755 | 4.881 | 4.634 | 4.847 | 91,611 | +0.12(+2.55%) |
Sep 27, 2010 | 4.893 | 4.893 | 4.663 | 4.726 | 53,362 | -0.18(-3.63%) |
Sep 24, 2010 | 4.691 | 4.904 | 4.634 | 4.904 | 106,204 | +0.30(+6.49%) |
Sep 23, 2010 | 4.645 | 4.772 | 4.599 | 4.605 | 66,760 | -0.09(-1.96%) |
Sep 22, 2010 | 4.743 | 4.835 | 4.634 | 4.697 | 57,422 | -0.05(-1.09%) |
Sep 21, 2010 | 4.737 | 4.944 | 4.726 | 4.749 | 90,546 | -0.18(-3.62%) |
Sep 20, 2010 | 4.709 | 4.956 | 4.657 | 4.927 | 95,566 | +0.25(+5.28%) |
Sep 17, 2010 | 4.691 | 4.726 | 4.599 | 4.680 | 114,722 | -0.03(-0.61%) |
Sep 15, 2010 | 4.709 | 4.772 | 4.611 | 4.709 | 68,467 | -0.01(-0.24%) |
Sep 14, 2010 | 4.835 | 4.835 | 4.720 | 4.720 | 55,186 | -0.12(-2.49%) |
Sep 13, 2010 | 4.691 | 4.870 | 4.645 | 4.841 | 72,104 | +0.22(+4.73%) |
Sep 10, 2010 | 4.645 | 4.680 | 4.599 | 4.622 | 28,765 | -0.01(-0.12%) |
Sep 09, 2010 | 4.760 | 4.760 | 4.605 | 4.628 | 49,737 | -0.06(-1.23%) |
Sep 08, 2010 | 4.640 | 4.778 | 4.599 | 4.686 | 86,553 | +0.07(+1.62%) |
Sep 07, 2010 | 4.766 | 4.766 | 4.599 | 4.611 | 53,532 | -0.18(-3.72%) |
Sep 03, 2010 | 4.795 | 4.795 | 4.628 | 4.789 | 60,655 | +0.07(+1.59%) |
Sep 02, 2010 | 4.743 | 4.743 | 4.565 | 4.714 | 56,143 | -0.03(-0.73%) |
Sep 01, 2010 | 4.645 | 4.795 | 4.576 | 4.749 | 106,248 | +0.20(+4.29%) |
Aug 31, 2010 | 4.375 | 4.559 | 4.375 | 4.553 | 102,621 | +0.16(+3.53%) |
Aug 30, 2010 | 4.605 | 4.605 | 4.392 | 4.398 | 84,669 | -0.25(-5.32%) |
Aug 27, 2010 | 4.605 | 4.668 | 4.375 | 4.645 | 104,634 | +0.10(+2.15%) |
Aug 26, 2010 | 4.697 | 4.726 | 4.490 | 4.548 | 60,634 | -0.11(-2.47%) |
Aug 25, 2010 | 4.433 | 4.663 | 4.433 | 4.663 | 62,200 | +0.21(+4.65%) |
Aug 24, 2010 | 4.433 | 4.588 | 4.433 | 4.456 | 81,241 | -0.03(-0.64%) |
Aug 23, 2010 | 4.628 | 4.628 | 4.479 | 4.484 | 78,473 | -0.12(-2.62%) |
Aug 20, 2010 | 4.467 | 4.640 | 4.467 | 4.605 | 79,439 | +0.10(+2.30%) |
Aug 19, 2010 | 4.783 | 4.927 | 4.502 | 4.502 | 107,622 | -0.32(-6.56%) |
Aug 18, 2010 | 4.852 | 4.944 | 4.714 | 4.818 | 45,601 | -0.06(-1.18%) |
Aug 17, 2010 | 4.755 | 4.921 | 4.686 | 4.875 | 65,931 | +0.20(+4.31%) |
Aug 16, 2010 | 4.651 | 4.806 | 4.605 | 4.674 | 60,008 | +0.05(+0.99%) |
Aug 13, 2010 | 4.726 | 4.847 | 4.611 | 4.628 | 86,963 | -0.11(-2.42%) |
Aug 12, 2010 | 4.628 | 4.835 | 4.628 | 4.743 | 84,210 | +0.03(+0.73%) |
Aug 11, 2010 | 4.973 | 5.100 | 4.709 | 4.709 | 123,800 | -0.30(-6.08%) |
Aug 10, 2010 | 5.036 | 5.151 | 5.013 | 5.013 | 49,589 | -0.10(-2.02%) |
Aug 09, 2010 | 5.117 | 5.123 | 4.990 | 5.117 | 68,893 | +0.05(+0.91%) |
Aug 06, 2010 | 4.973 | 5.077 | 4.973 | 5.071 | 111,299 | +0.01(+0.11%) |
Aug 05, 2010 | 5.036 | 5.140 | 4.979 | 5.065 | 63,829 | -0.01(-0.23%) |
Aug 04, 2010 | 5.065 | 5.088 | 4.990 | 5.077 | 51,209 | +0.06(+1.15%) |
Aug 03, 2010 | 5.151 | 5.174 | 5.013 | 5.019 | 51,596 | -0.17(-3.32%) |
Aug 02, 2010 | 5.237 | 5.237 | 5.128 | 5.192 | 54,821 | +0.03(+0.67%) |
Jul 30, 2010 | 5.036 | 5.232 | 5.036 | 5.157 | 46,003 | +0.03(+0.56%) |
Jul 29, 2010 | 5.134 | 5.197 | 5.025 | 5.128 | 48,271 | +0.02(+0.45%) |
Jul 28, 2010 | 5.180 | 5.180 | 5.031 | 5.105 | 61,626 | -0.09(-1.66%) |
Jul 27, 2010 | 5.243 | 5.357 | 5.186 | 5.192 | 102,058 | +0.01(+0.11%) |
Jul 26, 2010 | 5.123 | 5.203 | 4.974 | 5.186 | 146,808 | +0.07(+1.34%) |
Jul 23, 2010 | 4.974 | 5.134 | 4.871 | 5.117 | 99,810 | +0.11(+2.29%) |
Jul 22, 2010 | 4.923 | 5.054 | 4.923 | 5.003 | 86,677 | +0.17(+3.55%) |
Jul 21, 2010 | 5.146 | 5.146 | 4.831 | 4.831 | 71,970 | -0.30(-5.80%) |
Jul 20, 2010 | 4.837 | 5.134 | 4.797 | 5.129 | 175,752 | +0.21(+4.30%) |
Jul 19, 2010 | 4.871 | 4.940 | 4.700 | 4.917 | 150,997 | +0.05(+1.06%) |
Jul 16, 2010 | 5.169 | 5.169 | 4.848 | 4.866 | 147,074 | -0.36(-6.89%) |
Jul 15, 2010 | 5.392 | 5.580 | 5.140 | 5.226 | 58,663 | -0.17(-3.18%) |
Jul 14, 2010 | 5.392 | 5.409 | 5.254 | 5.397 | 99,170 | -0.01(-0.11%) |
Jul 13, 2010 | 5.077 | 5.414 | 5.077 | 5.403 | 171,409 | +0.41(+8.25%) |
Jul 12, 2010 | 5.106 | 5.140 | 4.940 | 4.991 | 54,191 | -0.12(-2.35%) |
Jul 09, 2010 | 5.060 | 5.134 | 5.026 | 5.111 | 71,649 | +0.10(+1.94%) |
Jul 08, 2010 | 4.963 | 5.113 | 4.900 | 5.014 | 92,190 | +0.12(+2.45%) |
Jul 07, 2010 | 4.746 | 4.911 | 4.746 | 4.894 | 66,397 | +0.17(+3.63%) |
Jul 06, 2010 | 4.757 | 4.757 | 4.640 | 4.723 | 133,599 | +0.06(+1.35%) |
Jul 02, 2010 | 4.860 | 4.860 | 4.603 | 4.660 | 60,765 | -0.17(-3.44%) |
Jul 01, 2010 | 4.894 | 4.906 | 4.671 | 4.826 | 72,951 | -0.05(-0.94%) |
Jun 30, 2010 | 4.980 | 5.060 | 4.860 | 4.871 | 77,509 | -0.09(-1.84%) |
Jun 29, 2010 | 5.077 | 5.077 | 4.928 | 4.963 | 122,974 | -0.07(-1.48%) |
Jun 25, 2010 | 5.117 | 5.260 | 4.974 | 5.037 | 408,098 | -0.06(-1.12%) |
Jun 24, 2010 | 5.129 | 5.209 | 5.031 | 5.094 | 92,728 | -0.09(-1.66%) |
Jun 23, 2010 | 5.106 | 5.249 | 5.026 | 5.180 | 97,159 | +0.06(+1.12%) |
Jun 22, 2010 | 5.186 | 5.272 | 5.111 | 5.123 | 80,319 | -0.06(-1.10%) |
Jun 21, 2010 | 5.437 | 5.489 | 5.146 | 5.180 | 180,674 | -0.18(-3.31%) |
Jun 18, 2010 | 5.489 | 5.580 | 5.340 | 5.357 | 165,036 | -0.09(-1.68%) |
Jun 17, 2010 | 5.374 | 5.466 | 5.329 | 5.449 | 34,934 | +0.08(+1.49%) |
Jun 16, 2010 | 5.392 | 5.455 | 5.329 | 5.369 | 74,227 | -0.09(-1.57%) |
Jun 15, 2010 | 5.386 | 5.460 | 5.300 | 5.455 | 77,066 | +0.09(+1.60%) |
Jun 14, 2010 | 5.420 | 5.506 | 5.326 | 5.369 | 102,488 | +0.00(+0.00%) |
Jun 11, 2010 | 5.352 | 5.506 | 5.237 | 5.369 | 112,697 | -0.09(-1.57%) |
Jun 10, 2010 | 5.277 | 5.466 | 5.226 | 5.455 | 123,445 | +0.27(+5.18%) |
Jun 09, 2010 | 5.409 | 5.466 | 5.163 | 5.186 | 134,495 | -0.15(-2.79%) |
Jun 08, 2010 | 5.426 | 5.449 | 5.226 | 5.334 | 92,548 | -0.07(-1.37%) |
Jun 07, 2010 | 5.546 | 5.546 | 5.369 | 5.409 | 89,173 | -0.09(-1.56%) |
Jun 04, 2010 | 5.723 | 5.735 | 5.477 | 5.495 | 140,842 | -0.39(-6.61%) |
Jun 03, 2010 | 5.780 | 5.975 | 5.780 | 5.883 | 172,104 | +0.08(+1.38%) |
Jun 02, 2010 | 5.672 | 5.826 | 5.632 | 5.803 | 134,706 | +0.14(+2.53%) |
Jun 01, 2010 | 5.683 | 5.852 | 5.609 | 5.660 | 154,003 | -0.02(-0.40%) |
May 28, 2010 | 5.678 | 5.786 | 5.575 | 5.683 | 164,809 | +0.01(+0.10%) |
May 27, 2010 | 5.472 | 5.689 | 5.380 | 5.678 | 172,711 | +0.34(+6.32%) |
May 26, 2010 | 5.300 | 5.420 | 5.266 | 5.340 | 198,524 | +0.07(+1.41%) |
May 25, 2010 | 5.140 | 5.357 | 5.077 | 5.266 | 111,815 | -0.01(-0.22%) |
May 24, 2010 | 5.483 | 5.483 | 5.192 | 5.277 | 187,868 | -0.22(-4.05%) |
May 21, 2010 | 5.483 | 5.583 | 5.329 | 5.500 | 239,518 | -0.10(-1.74%) |
May 20, 2010 | 5.820 | 6.158 | 5.563 | 5.597 | 152,991 | -0.52(-8.50%) |
May 19, 2010 | 6.209 | 6.318 | 6.089 | 6.118 | 72,732 | -0.12(-1.92%) |
May 18, 2010 | 6.409 | 6.409 | 6.204 | 6.238 | 147,082 | -0.05(-0.73%) |
May 17, 2010 | 6.312 | 6.358 | 6.141 | 6.284 | 83,084 | +0.03(+0.55%) |
May 14, 2010 | 6.329 | 6.329 | 6.061 | 6.249 | 69,851 | -0.12(-1.89%) |
May 13, 2010 | 6.421 | 6.489 | 6.249 | 6.369 | 101,035 | -0.07(-1.07%) |
May 12, 2010 | 6.169 | 6.455 | 6.169 | 6.438 | 146,521 | +0.26(+4.16%) |
May 11, 2010 | 6.072 | 6.232 | 5.889 | 6.181 | 91,795 | +0.19(+3.25%) |
May 10, 2010 | 5.666 | 5.992 | 5.603 | 5.986 | 193,179 | +0.59(+11.03%) |
May 07, 2010 | 5.632 | 5.706 | 5.352 | 5.392 | 126,138 | -0.31(-5.42%) |
May 06, 2010 | 5.809 | 5.978 | 5.374 | 5.700 | 198,272 | -0.11(-1.97%) |
May 05, 2010 | 5.855 | 6.038 | 5.786 | 5.815 | 87,233 | -0.06(-0.97%) |
May 04, 2010 | 6.043 | 6.049 | 5.780 | 5.872 | 153,895 | -0.25(-4.11%) |
May 03, 2010 | 6.072 | 6.152 | 5.883 | 6.123 | 103,726 | +0.12(+2.00%) |
Apr 30, 2010 | 6.381 | 6.404 | 5.981 | 6.003 | 109,673 | -0.37(-5.83%) |
Apr 29, 2010 | 6.141 | 6.386 | 6.003 | 6.375 | 167,117 | +0.27(+4.50%) |
Apr 28, 2010 | 5.969 | 6.181 | 5.849 | 6.101 | 97,802 | +0.16(+2.70%) |
Apr 27, 2010 | 5.941 | 6.049 | 5.827 | 5.941 | 96,201 | -0.05(-0.76%) |
Apr 26, 2010 | 5.923 | 6.026 | 5.827 | 5.986 | 70,850 | +0.06(+1.06%) |
Apr 23, 2010 | 5.958 | 5.958 | 5.798 | 5.923 | 62,269 | -0.05(-0.76%) |
Apr 22, 2010 | 5.827 | 5.969 | 5.804 | 5.969 | 79,321 | +0.06(+0.96%) |
Apr 21, 2010 | 5.622 | 5.946 | 5.616 | 5.912 | 182,702 | +0.29(+5.16%) |
Apr 20, 2010 | 5.491 | 5.622 | 5.360 | 5.622 | 88,414 | +0.14(+2.60%) |
Apr 19, 2010 | 5.241 | 5.548 | 5.241 | 5.480 | 117,034 | +0.20(+3.88%) |
Apr 16, 2010 | 5.349 | 5.354 | 5.189 | 5.275 | 119,777 | -0.07(-1.28%) |
Apr 15, 2010 | 5.292 | 5.343 | 5.252 | 5.343 | 49,956 | +0.03(+0.54%) |
Apr 14, 2010 | 5.195 | 5.315 | 5.064 | 5.315 | 98,322 | +0.16(+3.09%) |
Apr 13, 2010 | 5.201 | 5.206 | 5.007 | 5.155 | 46,765 | +0.01(+0.11%) |
Apr 12, 2010 | 5.064 | 5.229 | 5.064 | 5.150 | 111,369 | -0.02(-0.33%) |
Apr 09, 2010 | 5.275 | 5.280 | 5.133 | 5.167 | 73,711 | -0.14(-2.58%) |
Apr 08, 2010 | 5.252 | 5.354 | 5.235 | 5.303 | 41,371 | +0.01(+0.22%) |
Apr 07, 2010 | 5.189 | 5.298 | 5.121 | 5.292 | 76,050 | +0.08(+1.53%) |
Apr 06, 2010 | 5.076 | 5.224 | 5.024 | 5.212 | 45,396 | +0.09(+1.78%) |
Apr 05, 2010 | 5.019 | 5.155 | 5.019 | 5.121 | 66,752 | +0.10(+1.93%) |
Apr 01, 2010 | 5.087 | 5.024 | 5.024 | 5.024 | 49,032 | -0.01(-0.23%) |
Mar 31, 2010 | 4.985 | 5.189 | 4.985 | 5.036 | 75,279 | +0.01(+0.23%) |
Mar 30, 2010 | 5.019 | 5.053 | 4.939 | 5.024 | 49,728 | +0.00(+0.00%) |
Mar 29, 2010 | 5.059 | 5.098 | 4.854 | 5.024 | 52,880 | -0.03(-0.56%) |
Mar 26, 2010 | 5.087 | 5.184 | 4.962 | 5.053 | 103,654 | -0.02(-0.45%) |
Mar 25, 2010 | 5.138 | 5.337 | 4.854 | 5.076 | 58,527 | -0.03(-0.67%) |
Mar 24, 2010 | 5.235 | 5.263 | 5.087 | 5.110 | 201,582 | -0.19(-3.54%) |
Mar 23, 2010 | 5.232 | 5.343 | 5.047 | 5.298 | 65,796 | +0.02(+0.43%) |
Mar 22, 2010 | 5.115 | 5.326 | 5.030 | 5.275 | 74,307 | +0.09(+1.64%) |
Mar 19, 2010 | 5.104 | 5.189 | 4.820 | 5.189 | 240,043 | +0.11(+2.24%) |
Mar 18, 2010 | 5.024 | 5.115 | 4.842 | 5.076 | 21,836 | +0.05(+1.02%) |
Mar 17, 2010 | 5.036 | 5.185 | 4.996 | 5.024 | 57,784 | +0.01(+0.23%) |
Mar 16, 2010 | 5.059 | 5.059 | 4.888 | 5.013 | 60,031 | -0.03(-0.68%) |
Mar 15, 2010 | 4.996 | 5.064 | 4.962 | 5.047 | 28,278 | +0.08(+1.60%) |
Mar 12, 2010 | 5.007 | 5.036 | 4.865 | 4.967 | 33,547 | -0.03(-0.68%) |
Mar 11, 2010 | 4.842 | 5.007 | 4.729 | 5.002 | 74,205 | +0.11(+2.33%) |
Mar 10, 2010 | 4.962 | 5.007 | 4.785 | 4.888 | 51,511 | -0.07(-1.38%) |
Mar 09, 2010 | 4.785 | 5.002 | 4.729 | 4.956 | 131,104 | +0.13(+2.71%) |
Mar 08, 2010 | 4.763 | 4.837 | 4.586 | 4.825 | 59,513 | +0.05(+0.95%) |
Mar 05, 2010 | 4.552 | 4.797 | 4.484 | 4.780 | 112,941 | +0.20(+4.48%) |
Mar 04, 2010 | 4.546 | 4.575 | 4.498 | 4.575 | 30,405 | +0.03(+0.63%) |
Mar 03, 2010 | 4.529 | 4.563 | 4.490 | 4.546 | 89,809 | +0.01(+0.25%) |
Mar 02, 2010 | 4.370 | 4.546 | 4.370 | 4.535 | 104,294 | +0.16(+3.64%) |
Mar 01, 2010 | 4.370 | 4.410 | 4.296 | 4.376 | 99,565 | +0.04(+0.92%) |
Feb 26, 2010 | 4.370 | 4.381 | 4.324 | 4.336 | 60,144 | -0.01(-0.26%) |
Feb 25, 2010 | 4.313 | 4.387 | 4.307 | 4.347 | 34,953 | -0.05(-1.04%) |
Feb 24, 2010 | 4.336 | 4.467 | 4.268 | 4.393 | 73,028 | +0.06(+1.45%) |
Feb 23, 2010 | 4.319 | 4.398 | 4.251 | 4.330 | 79,437 | +0.01(+0.26%) |
Feb 22, 2010 | 4.302 | 4.342 | 4.159 | 4.319 | 73,618 | +0.05(+1.07%) |
Feb 19, 2010 | 4.285 | 4.405 | 4.256 | 4.273 | 97,118 | -0.02(-0.53%) |
Feb 18, 2010 | 4.211 | 4.296 | 4.159 | 4.296 | 112,997 | +0.04(+0.94%) |
Feb 17, 2010 | 4.086 | 4.268 | 4.063 | 4.256 | 165,950 | +0.20(+5.06%) |
Feb 16, 2010 | 4.017 | 4.057 | 3.892 | 4.051 | 58,850 | +0.09(+2.15%) |
Feb 12, 2010 | 3.926 | 3.966 | 3.966 | 3.966 | 99,294 | -0.01(-0.14%) |
Feb 11, 2010 | 3.795 | 3.977 | 3.784 | 3.972 | 103,210 | +0.15(+4.02%) |
Feb 10, 2010 | 3.898 | 3.898 | 3.750 | 3.818 | 47,396 | -0.09(-2.33%) |
Feb 09, 2010 | 3.921 | 3.949 | 3.750 | 3.909 | 87,388 | +0.06(+1.48%) |
Feb 08, 2010 | 3.875 | 3.949 | 3.778 | 3.852 | 128,401 | -0.04(-1.02%) |
Feb 05, 2010 | 3.812 | 3.994 | 3.676 | 3.892 | 338,866 | +0.10(+2.70%) |
Feb 04, 2010 | 3.687 | 3.852 | 3.687 | 3.790 | 163,691 | +0.08(+2.15%) |
Feb 03, 2010 | 3.841 | 3.977 | 3.704 | 3.710 | 70,024 | -0.14(-3.55%) |
Feb 02, 2010 | 3.903 | 3.977 | 3.847 | 3.847 | 153,252 | -0.06(-1.60%) |