Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.360 | 5.390 | 5.310 | 5.370 | 39,636 | +0.00(+0.00%) |
Apr 28, 2011 | 5.500 | 5.500 | 5.300 | 5.370 | 80,182 | -0.07(-1.29%) |
Apr 27, 2011 | 5.480 | 5.540 | 5.350 | 5.440 | 123,924 | -0.02(-0.37%) |
Apr 26, 2011 | 5.500 | 5.550 | 5.410 | 5.460 | 140,197 | -0.08(-1.44%) |
Apr 25, 2011 | 5.440 | 5.550 | 5.357 | 5.540 | 117,309 | +0.17(+3.17%) |
Apr 21, 2011 | 5.400 | 5.580 | 5.280 | 5.370 | 207,377 | +0.08(+1.51%) |
Apr 20, 2011 | 5.250 | 5.400 | 5.200 | 5.290 | 147,865 | +0.04(+0.76%) |
Apr 19, 2011 | 5.190 | 5.300 | 5.150 | 5.250 | 118,418 | +0.09(+1.74%) |
Apr 18, 2011 | 5.250 | 5.300 | 4.900 | 5.160 | 270,611 | -0.24(-4.44%) |
Apr 15, 2011 | 5.200 | 5.440 | 5.110 | 5.400 | 210,248 | +0.32(+6.30%) |
Apr 14, 2011 | 5.060 | 5.180 | 5.040 | 5.080 | 50,532 | -0.01(-0.20%) |
Apr 13, 2011 | 5.160 | 5.190 | 5.010 | 5.090 | 60,088 | -0.03(-0.59%) |
Apr 12, 2011 | 5.200 | 5.290 | 4.960 | 5.120 | 149,700 | -0.06(-1.16%) |
Apr 11, 2011 | 5.160 | 5.450 | 5.020 | 5.180 | 218,279 | +0.05(+0.97%) |
Apr 08, 2011 | 5.090 | 5.280 | 4.970 | 5.130 | 176,617 | +0.12(+2.40%) |
Apr 07, 2011 | 4.950 | 5.060 | 4.930 | 5.010 | 61,654 | +0.01(+0.20%) |
Apr 06, 2011 | 5.050 | 5.079 | 4.970 | 5.000 | 124,873 | +0.03(+0.60%) |
Apr 05, 2011 | 4.850 | 5.110 | 4.790 | 4.970 | 155,688 | +0.18(+3.76%) |
Apr 04, 2011 | 4.820 | 4.860 | 4.700 | 4.790 | 55,031 | +0.00(+0.00%) |
Apr 01, 2011 | 4.830 | 4.830 | 4.700 | 4.790 | 52,247 | -0.01(-0.21%) |
Mar 31, 2011 | 4.780 | 4.840 | 4.680 | 4.800 | 59,762 | +0.05(+1.05%) |
Mar 30, 2011 | 4.700 | 4.780 | 4.666 | 4.750 | 64,670 | +0.05(+1.06%) |
Mar 29, 2011 | 4.590 | 4.700 | 4.570 | 4.700 | 50,651 | +0.13(+2.84%) |
Mar 28, 2011 | 4.750 | 4.750 | 4.560 | 4.570 | 103,467 | -0.13(-2.77%) |
Mar 25, 2011 | 4.790 | 4.790 | 4.680 | 4.700 | 76,904 | -0.06(-1.26%) |
Mar 24, 2011 | 4.790 | 4.840 | 4.700 | 4.760 | 74,946 | +0.00(+0.00%) |
Mar 23, 2011 | 4.670 | 4.790 | 4.650 | 4.760 | 76,561 | +0.09(+1.93%) |
Mar 22, 2011 | 4.660 | 4.790 | 4.560 | 4.670 | 129,000 | -0.01(-0.21%) |
Mar 21, 2011 | 4.700 | 4.880 | 4.660 | 4.680 | 78,503 | -0.08(-1.68%) |
Mar 18, 2011 | 4.860 | 4.930 | 4.710 | 4.760 | 85,874 | -0.04(-0.83%) |
Mar 17, 2011 | 4.760 | 4.850 | 4.750 | 4.800 | 64,170 | +0.06(+1.27%) |
Mar 16, 2011 | 4.790 | 4.860 | 4.700 | 4.740 | 54,115 | -0.01(-0.21%) |
Mar 15, 2011 | 4.690 | 4.900 | 4.690 | 4.750 | 99,503 | -0.20(-4.04%) |
Mar 14, 2011 | 4.890 | 5.057 | 4.770 | 4.950 | 104,298 | +0.08(+1.64%) |
Mar 11, 2011 | 4.700 | 4.910 | 4.560 | 4.870 | 145,797 | +0.16(+3.40%) |
Mar 10, 2011 | 4.970 | 4.970 | 4.550 | 4.710 | 230,196 | -0.25(-5.04%) |
Mar 09, 2011 | 5.140 | 5.170 | 4.960 | 4.960 | 135,721 | -0.21(-4.06%) |
Mar 08, 2011 | 5.320 | 5.320 | 5.110 | 5.170 | 133,683 | -0.03(-0.58%) |
Mar 07, 2011 | 5.440 | 5.440 | 5.060 | 5.200 | 207,044 | +0.03(+0.58%) |
Mar 04, 2011 | 5.200 | 5.500 | 5.000 | 5.170 | 528,142 | +0.03(+0.58%) |
Mar 03, 2011 | 5.950 | 6.000 | 4.810 | 5.140 | 706,449 | -0.75(-12.73%) |
Mar 02, 2011 | 5.350 | 6.090 | 5.231 | 5.890 | 1,179,029 | +0.72(+13.93%) |
Mar 01, 2011 | 4.630 | 5.370 | 4.570 | 5.170 | 676,802 | +0.57(+12.39%) |
Feb 28, 2011 | 4.600 | 4.620 | 4.510 | 4.600 | 135,243 | +0.02(+0.43%) |
Feb 25, 2011 | 4.580 | 4.580 | 4.530 | 4.580 | 49,494 | +0.05(+1.11%) |
Feb 24, 2011 | 4.550 | 4.630 | 4.500 | 4.530 | 96,195 | +0.01(+0.22%) |
Feb 23, 2011 | 4.450 | 4.600 | 4.410 | 4.520 | 87,127 | +0.12(+2.73%) |
Feb 22, 2011 | 4.450 | 4.500 | 4.333 | 4.400 | 140,758 | -0.16(-3.51%) |
Feb 18, 2011 | 4.630 | 4.630 | 4.520 | 4.560 | 71,669 | -0.06(-1.30%) |
Feb 17, 2011 | 4.590 | 4.620 | 4.540 | 4.620 | 69,561 | +0.03(+0.65%) |
Feb 16, 2011 | 4.620 | 4.630 | 4.560 | 4.590 | 49,265 | +0.03(+0.66%) |
Feb 15, 2011 | 4.630 | 4.680 | 4.550 | 4.560 | 66,891 | -0.04(-0.87%) |
Feb 14, 2011 | 4.650 | 4.650 | 4.510 | 4.600 | 125,219 | +0.12(+2.68%) |
Feb 11, 2011 | 4.470 | 4.550 | 4.390 | 4.480 | 115,118 | +0.09(+2.05%) |
Feb 10, 2011 | 4.450 | 4.450 | 4.390 | 4.390 | 45,978 | -0.06(-1.35%) |
Feb 09, 2011 | 4.420 | 4.450 | 4.350 | 4.450 | 71,213 | +0.04(+0.91%) |
Feb 08, 2011 | 4.450 | 4.450 | 4.350 | 4.410 | 90,446 | -0.03(-0.68%) |
Feb 07, 2011 | 4.500 | 4.520 | 4.420 | 4.440 | 79,731 | +0.01(+0.23%) |
Feb 04, 2011 | 4.410 | 4.460 | 4.370 | 4.430 | 90,686 | -0.01(-0.23%) |
Feb 03, 2011 | 4.480 | 4.490 | 4.410 | 4.440 | 55,410 | -0.03(-0.67%) |
Feb 02, 2011 | 4.450 | 4.500 | 4.350 | 4.470 | 69,382 | -0.02(-0.45%) |
Feb 01, 2011 | 4.530 | 4.550 | 4.400 | 4.490 | 111,753 | -0.06(-1.32%) |
Jan 31, 2011 | 4.560 | 4.750 | 4.500 | 4.550 | 125,304 | +0.10(+2.25%) |
Jan 28, 2011 | 4.600 | 4.620 | 4.450 | 4.450 | 67,416 | -0.14(-3.05%) |
Jan 27, 2011 | 4.650 | 4.650 | 4.500 | 4.590 | 102,961 | +0.06(+1.32%) |
Jan 26, 2011 | 4.450 | 4.532 | 4.400 | 4.530 | 49,580 | +0.09(+2.03%) |
Jan 25, 2011 | 4.560 | 4.600 | 4.400 | 4.440 | 105,044 | -0.13(-2.84%) |
Jan 24, 2011 | 4.520 | 4.580 | 4.400 | 4.570 | 108,297 | +0.11(+2.47%) |
Jan 21, 2011 | 4.550 | 4.577 | 4.400 | 4.460 | 83,466 | -0.04(-0.89%) |
Jan 20, 2011 | 4.610 | 4.620 | 4.410 | 4.500 | 128,796 | -0.05(-1.10%) |
Jan 19, 2011 | 4.530 | 4.640 | 4.530 | 4.550 | 85,553 | +0.05(+1.11%) |
Jan 18, 2011 | 4.430 | 4.600 | 4.380 | 4.500 | 216,538 | +0.13(+2.97%) |
Jan 14, 2011 | 4.350 | 4.420 | 4.250 | 4.370 | 104,429 | +0.03(+0.69%) |
Jan 13, 2011 | 4.360 | 4.370 | 4.230 | 4.340 | 107,187 | -0.01(-0.23%) |
Jan 12, 2011 | 4.360 | 4.410 | 4.310 | 4.350 | 106,779 | -0.06(-1.36%) |
Jan 11, 2011 | 4.410 | 4.440 | 4.320 | 4.410 | 79,397 | +0.10(+2.32%) |
Jan 10, 2011 | 4.350 | 4.460 | 4.220 | 4.310 | 106,513 | +0.00(+0.00%) |
Jan 07, 2011 | 4.650 | 4.650 | 4.201 | 4.310 | 260,206 | -0.17(-3.79%) |
Jan 06, 2011 | 4.880 | 4.890 | 4.440 | 4.480 | 383,849 | -0.44(-8.94%) |
Jan 05, 2011 | 4.960 | 4.970 | 4.830 | 4.920 | 97,825 | -0.04(-0.81%) |
Jan 04, 2011 | 4.970 | 4.970 | 4.850 | 4.960 | 125,784 | +0.08(+1.64%) |
Jan 03, 2011 | 4.900 | 4.900 | 4.800 | 4.880 | 74,252 | +0.10(+2.09%) |
Dec 31, 2010 | 4.750 | 4.830 | 4.704 | 4.780 | 140,215 | +0.05(+1.06%) |
Dec 30, 2010 | 4.700 | 4.830 | 4.610 | 4.730 | 192,363 | +0.07(+1.50%) |
Dec 29, 2010 | 4.730 | 4.730 | 4.600 | 4.660 | 104,665 | -0.06(-1.27%) |
Dec 28, 2010 | 4.710 | 4.760 | 4.610 | 4.720 | 75,666 | +0.07(+1.46%) |
Dec 27, 2010 | 4.990 | 4.990 | 4.600 | 4.652 | 91,296 | -0.04(-0.81%) |
Dec 23, 2010 | 4.780 | 4.780 | 4.660 | 4.690 | 42,771 | -0.09(-1.88%) |
Dec 22, 2010 | 4.610 | 4.780 | 4.600 | 4.780 | 108,939 | +0.15(+3.24%) |
Dec 21, 2010 | 4.600 | 4.640 | 4.540 | 4.630 | 102,970 | +0.06(+1.31%) |
Dec 20, 2010 | 4.760 | 4.760 | 4.570 | 4.570 | 141,999 | -0.17(-3.59%) |
Dec 17, 2010 | 4.790 | 4.790 | 4.710 | 4.740 | 56,620 | -0.01(-0.21%) |
Dec 16, 2010 | 4.800 | 4.820 | 4.710 | 4.750 | 74,811 | -0.05(-1.04%) |
Dec 15, 2010 | 4.810 | 4.940 | 4.800 | 4.800 | 52,892 | -0.04(-0.83%) |
Dec 14, 2010 | 4.910 | 4.910 | 4.770 | 4.840 | 84,568 | -0.01(-0.21%) |
Dec 13, 2010 | 4.900 | 4.900 | 4.768 | 4.850 | 67,058 | +0.05(+1.04%) |
Dec 10, 2010 | 4.910 | 4.910 | 4.700 | 4.800 | 122,321 | -0.12(-2.44%) |
Dec 09, 2010 | 4.930 | 4.980 | 4.910 | 4.920 | 55,588 | -0.01(-0.20%) |
Dec 08, 2010 | 4.900 | 4.930 | 4.870 | 4.930 | 34,668 | +0.04(+0.82%) |
Dec 07, 2010 | 4.940 | 4.940 | 4.870 | 4.890 | 48,594 | -0.01(-0.20%) |
Dec 06, 2010 | 4.910 | 4.980 | 4.860 | 4.900 | 61,946 | -0.03(-0.61%) |
Dec 03, 2010 | 4.900 | 4.990 | 4.860 | 4.930 | 40,740 | +0.02(+0.41%) |
Dec 02, 2010 | 4.900 | 5.000 | 4.870 | 4.910 | 65,226 | +0.05(+1.03%) |
Dec 01, 2010 | 4.950 | 4.950 | 4.780 | 4.860 | 68,358 | +0.02(+0.41%) |
Nov 30, 2010 | 4.830 | 4.850 | 4.760 | 4.840 | 25,352 | +0.04(+0.83%) |
Nov 29, 2010 | 4.740 | 4.850 | 4.710 | 4.800 | 37,973 | +0.06(+1.27%) |
Nov 26, 2010 | 4.760 | 4.790 | 4.720 | 4.740 | 12,430 | -0.06(-1.25%) |
Nov 24, 2010 | 4.810 | 4.800 | 4.800 | 4.800 | 48,748 | +0.06(+1.27%) |
Nov 23, 2010 | 4.790 | 4.850 | 4.710 | 4.740 | 50,300 | -0.09(-1.87%) |
Nov 22, 2010 | 4.950 | 4.950 | 4.670 | 4.830 | 85,058 | -0.09(-1.83%) |
Nov 19, 2010 | 4.750 | 4.920 | 4.750 | 4.920 | 90,323 | +0.18(+3.80%) |
Nov 18, 2010 | 4.880 | 4.880 | 4.720 | 4.740 | 81,468 | -0.15(-3.07%) |
Nov 17, 2010 | 4.820 | 4.890 | 4.750 | 4.890 | 125,413 | +0.05(+1.03%) |
Nov 16, 2010 | 4.910 | 4.930 | 4.830 | 4.840 | 110,757 | -0.09(-1.83%) |
Nov 15, 2010 | 4.990 | 5.000 | 4.930 | 4.930 | 42,110 | -0.02(-0.30%) |
Nov 12, 2010 | 5.030 | 5.050 | 4.850 | 4.945 | 87,913 | -0.05(-1.00%) |
Nov 11, 2010 | 4.980 | 5.080 | 4.890 | 4.995 | 129,575 | -0.00(-0.10%) |
Nov 10, 2010 | 5.050 | 5.050 | 4.950 | 5.000 | 174,664 | -0.05(-0.99%) |
Nov 09, 2010 | 5.060 | 5.090 | 5.020 | 5.050 | 60,119 | -0.05(-0.98%) |
Nov 08, 2010 | 5.090 | 5.150 | 5.010 | 5.100 | 98,195 | +0.00(+0.00%) |
Nov 05, 2010 | 5.150 | 5.150 | 5.060 | 5.100 | 33,416 | -0.01(-0.20%) |
Nov 04, 2010 | 5.060 | 5.150 | 5.011 | 5.110 | 97,263 | +0.03(+0.59%) |
Nov 03, 2010 | 5.220 | 5.220 | 5.030 | 5.080 | 56,463 | -0.12(-2.31%) |
Nov 02, 2010 | 5.230 | 5.230 | 5.140 | 5.200 | 25,615 | +0.03(+0.58%) |
Nov 01, 2010 | 5.240 | 5.280 | 5.150 | 5.170 | 76,688 | -0.03(-0.58%) |
Oct 29, 2010 | 5.250 | 5.260 | 5.200 | 5.200 | 51,282 | -0.02(-0.38%) |
Oct 28, 2010 | 5.210 | 5.290 | 5.210 | 5.220 | 49,213 | -0.01(-0.19%) |
Oct 27, 2010 | 5.350 | 5.350 | 5.230 | 5.230 | 47,858 | -0.09(-1.69%) |
Oct 25, 2010 | 5.290 | 5.340 | 5.230 | 5.320 | 67,812 | +0.10(+1.92%) |
Oct 22, 2010 | 5.270 | 5.280 | 5.200 | 5.220 | 27,930 | -0.05(-0.95%) |
Oct 21, 2010 | 5.230 | 5.280 | 5.220 | 5.270 | 46,337 | +0.03(+0.57%) |
Oct 20, 2010 | 5.270 | 5.320 | 5.220 | 5.240 | 50,160 | -0.02(-0.47%) |
Oct 19, 2010 | 5.200 | 5.270 | 5.200 | 5.265 | 42,615 | +0.02(+0.48%) |
Oct 18, 2010 | 5.280 | 5.340 | 5.210 | 5.240 | 81,122 | -0.02(-0.38%) |
Oct 15, 2010 | 5.300 | 5.310 | 5.200 | 5.260 | 63,811 | -0.04(-0.75%) |
Oct 14, 2010 | 5.260 | 5.420 | 5.150 | 5.300 | 93,249 | +0.08(+1.53%) |
Oct 13, 2010 | 5.260 | 5.310 | 5.210 | 5.220 | 76,560 | -0.04(-0.76%) |
Oct 12, 2010 | 5.210 | 5.290 | 5.210 | 5.260 | 83,855 | +0.03(+0.57%) |
Oct 11, 2010 | 5.270 | 5.300 | 5.210 | 5.230 | 66,631 | +0.02(+0.38%) |
Oct 08, 2010 | 5.200 | 5.248 | 5.180 | 5.210 | 62,993 | +0.03(+0.58%) |
Oct 07, 2010 | 5.280 | 5.280 | 5.180 | 5.180 | 49,712 | -0.04(-0.77%) |
Oct 06, 2010 | 5.170 | 5.220 | 5.162 | 5.220 | 78,081 | +0.10(+1.95%) |
Oct 05, 2010 | 5.000 | 5.200 | 4.980 | 5.120 | 112,590 | +0.14(+2.81%) |
Oct 04, 2010 | 5.200 | 5.200 | 4.910 | 4.980 | 196,744 | -0.18(-3.49%) |
Oct 01, 2010 | 5.140 | 5.270 | 5.135 | 5.160 | 79,920 | -0.02(-0.39%) |
Sep 30, 2010 | 5.300 | 5.300 | 5.130 | 5.180 | 90,570 | -0.12(-2.26%) |
Sep 29, 2010 | 5.300 | 5.300 | 5.150 | 5.300 | 124,899 | -0.07(-1.21%) |
Sep 28, 2010 | 5.380 | 5.480 | 5.300 | 5.365 | 59,085 | -0.01(-0.28%) |
Sep 27, 2010 | 5.330 | 5.500 | 5.251 | 5.380 | 132,640 | +0.04(+0.77%) |
Sep 24, 2010 | 5.360 | 5.400 | 5.150 | 5.339 | 215,171 | -0.19(-3.45%) |
Sep 23, 2010 | 5.480 | 5.780 | 5.420 | 5.530 | 170,685 | +0.09(+1.65%) |
Sep 22, 2010 | 5.300 | 5.500 | 5.300 | 5.440 | 169,363 | +0.12(+2.35%) |
Sep 21, 2010 | 5.470 | 5.470 | 5.300 | 5.315 | 350,386 | -0.30(-5.38%) |
Sep 20, 2010 | 5.760 | 5.787 | 5.550 | 5.617 | 83,893 | -0.14(-2.48%) |
Sep 17, 2010 | 6.010 | 6.010 | 5.760 | 5.760 | 148,889 | +0.13(+2.31%) |
Sep 15, 2010 | 6.010 | 6.070 | 5.570 | 5.630 | 178,866 | -0.42(-6.94%) |
Sep 14, 2010 | 6.000 | 6.439 | 5.850 | 6.050 | 518,583 | +0.15(+2.54%) |
Sep 13, 2010 | 5.500 | 5.940 | 5.400 | 5.900 | 377,878 | +0.51(+9.46%) |
Sep 10, 2010 | 5.210 | 5.410 | 5.150 | 5.390 | 264,504 | +0.23(+4.56%) |
Sep 09, 2010 | 5.210 | 5.210 | 5.120 | 5.155 | 39,998 | +0.06(+1.08%) |
Sep 08, 2010 | 5.250 | 5.250 | 5.100 | 5.100 | 61,417 | -0.06(-1.16%) |
Sep 07, 2010 | 5.290 | 5.290 | 5.110 | 5.160 | 58,469 | +0.05(+0.98%) |
Sep 03, 2010 | 5.200 | 5.200 | 5.071 | 5.110 | 42,737 | +0.04(+0.79%) |
Sep 02, 2010 | 5.120 | 5.220 | 5.070 | 5.070 | 45,900 | +0.00(+0.00%) |
Sep 01, 2010 | 5.300 | 5.370 | 5.010 | 5.070 | 110,162 | -0.15(-2.87%) |
Aug 31, 2010 | 5.000 | 5.350 | 4.990 | 5.220 | 170,580 | +0.23(+4.61%) |
Aug 30, 2010 | 4.900 | 5.000 | 4.900 | 4.990 | 35,344 | +0.07(+1.42%) |
Aug 27, 2010 | 4.850 | 5.050 | 4.800 | 4.920 | 59,100 | +0.12(+2.50%) |
Aug 26, 2010 | 4.850 | 5.000 | 4.800 | 4.800 | 50,570 | -0.05(-1.03%) |
Aug 25, 2010 | 4.850 | 4.889 | 4.810 | 4.850 | 22,337 | -0.02(-0.41%) |
Aug 24, 2010 | 4.940 | 4.950 | 4.800 | 4.870 | 54,783 | -0.03(-0.61%) |
Aug 23, 2010 | 4.900 | 4.900 | 4.750 | 4.900 | 51,158 | +0.03(+0.62%) |
Aug 20, 2010 | 4.870 | 4.880 | 4.720 | 4.870 | 35,120 | -0.01(-0.20%) |
Aug 19, 2010 | 4.850 | 4.880 | 4.810 | 4.880 | 42,357 | +0.03(+0.62%) |
Aug 18, 2010 | 4.800 | 4.890 | 4.800 | 4.850 | 30,528 | +0.04(+0.83%) |
Aug 17, 2010 | 4.900 | 4.900 | 4.800 | 4.810 | 48,611 | -0.12(-2.43%) |
Aug 16, 2010 | 4.970 | 4.970 | 4.870 | 4.930 | 24,994 | +0.07(+1.44%) |
Aug 13, 2010 | 4.940 | 4.990 | 4.800 | 4.860 | 21,193 | +0.03(+0.62%) |
Aug 12, 2010 | 4.820 | 4.930 | 4.720 | 4.830 | 36,349 | +0.01(+0.21%) |
Aug 11, 2010 | 4.800 | 4.879 | 4.750 | 4.820 | 32,550 | -0.05(-1.03%) |
Aug 10, 2010 | 4.870 | 4.950 | 4.850 | 4.870 | 25,487 | +0.02(+0.41%) |
Aug 09, 2010 | 4.950 | 4.950 | 4.820 | 4.850 | 37,103 | -0.04(-0.82%) |
Aug 06, 2010 | 4.870 | 4.930 | 4.760 | 4.890 | 24,231 | +0.02(+0.41%) |
Aug 05, 2010 | 4.950 | 4.990 | 4.870 | 4.870 | 51,001 | -0.04(-0.81%) |
Aug 04, 2010 | 4.970 | 4.970 | 4.900 | 4.910 | 27,784 | +0.01(+0.20%) |
Aug 03, 2010 | 5.000 | 5.000 | 4.900 | 4.900 | 26,470 | -0.01(-0.20%) |
Aug 02, 2010 | 5.000 | 5.000 | 4.900 | 4.910 | 37,983 | -0.01(-0.20%) |
Jul 30, 2010 | 4.980 | 5.000 | 4.850 | 4.920 | 76,729 | -0.04(-0.81%) |
Jul 29, 2010 | 5.000 | 5.000 | 4.850 | 4.960 | 31,153 | +0.00(+0.00%) |
Jul 28, 2010 | 4.880 | 4.990 | 4.774 | 4.960 | 118,843 | +0.12(+2.48%) |
Jul 27, 2010 | 4.900 | 4.950 | 4.820 | 4.840 | 68,460 | -0.01(-0.21%) |
Jul 26, 2010 | 5.000 | 5.000 | 4.750 | 4.850 | 34,278 | -0.09(-1.82%) |
Jul 23, 2010 | 4.990 | 5.000 | 4.910 | 4.940 | 57,293 | -0.05(-1.00%) |
Jul 22, 2010 | 4.920 | 5.030 | 4.900 | 4.990 | 85,282 | +0.14(+2.89%) |
Jul 21, 2010 | 4.780 | 4.900 | 4.760 | 4.850 | 35,687 | +0.12(+2.54%) |
Jul 20, 2010 | 4.540 | 4.830 | 4.540 | 4.730 | 50,472 | +0.18(+3.96%) |
Jul 19, 2010 | 4.530 | 4.640 | 4.500 | 4.550 | 45,837 | +0.04(+0.89%) |
Jul 16, 2010 | 4.640 | 4.654 | 4.500 | 4.510 | 93,810 | -0.21(-4.45%) |
Jul 15, 2010 | 4.770 | 4.770 | 4.700 | 4.720 | 45,489 | -0.05(-1.05%) |
Jul 14, 2010 | 4.850 | 4.850 | 4.660 | 4.770 | 65,158 | -0.08(-1.65%) |
Jul 13, 2010 | 4.600 | 5.250 | 4.600 | 4.850 | 110,047 | +0.34(+7.54%) |
Jul 12, 2010 | 4.920 | 4.920 | 4.400 | 4.510 | 182,630 | -0.33(-6.82%) |
Jul 09, 2010 | 4.920 | 4.920 | 4.760 | 4.840 | 94,410 | -0.11(-2.12%) |
Jul 08, 2010 | 5.000 | 5.000 | 4.830 | 4.945 | 74,252 | +0.08(+1.75%) |
Jul 07, 2010 | 5.080 | 5.080 | 4.860 | 4.860 | 94,418 | -0.16(-3.19%) |
Jul 06, 2010 | 5.060 | 5.100 | 4.920 | 5.020 | 82,922 | +0.02(+0.40%) |
Jul 02, 2010 | 4.960 | 5.040 | 4.910 | 5.000 | 71,471 | +0.05(+1.01%) |
Jul 01, 2010 | 5.030 | 5.050 | 4.840 | 4.950 | 152,817 | -0.09(-1.75%) |
Jun 30, 2010 | 5.060 | 5.110 | 5.010 | 5.038 | 136,823 | -0.03(-0.63%) |
Jun 29, 2010 | 5.100 | 5.101 | 5.010 | 5.070 | 143,342 | +0.14(+2.84%) |
Jun 25, 2010 | 5.100 | 5.100 | 4.910 | 4.930 | 2,122,009 | -0.12(-2.38%) |
Jun 24, 2010 | 5.170 | 5.200 | 5.050 | 5.050 | 122,731 | -0.12(-2.32%) |
Jun 23, 2010 | 5.240 | 5.240 | 5.140 | 5.170 | 59,489 | -0.01(-0.19%) |
Jun 22, 2010 | 5.210 | 5.280 | 5.150 | 5.180 | 111,140 | -0.07(-1.33%) |
Jun 21, 2010 | 5.210 | 5.280 | 5.130 | 5.250 | 117,800 | +0.01(+0.19%) |
Jun 18, 2010 | 5.280 | 5.280 | 5.180 | 5.240 | 95,362 | +0.06(+1.16%) |
Jun 17, 2010 | 5.280 | 5.280 | 5.180 | 5.180 | 86,923 | -0.08(-1.52%) |
Jun 16, 2010 | 5.210 | 5.300 | 5.210 | 5.260 | 64,629 | -0.02(-0.38%) |
Jun 15, 2010 | 5.300 | 5.300 | 5.190 | 5.280 | 76,111 | +0.09(+1.73%) |
Jun 14, 2010 | 5.300 | 5.300 | 5.120 | 5.190 | 69,024 | -0.05(-0.95%) |
Jun 11, 2010 | 5.210 | 5.250 | 5.120 | 5.240 | 104,658 | +0.03(+0.58%) |
Jun 10, 2010 | 5.300 | 5.300 | 5.110 | 5.210 | 57,184 | -0.03(-0.57%) |
Jun 09, 2010 | 5.250 | 5.300 | 5.110 | 5.240 | 46,233 | +0.04(+0.77%) |
Jun 08, 2010 | 5.230 | 5.250 | 5.060 | 5.200 | 57,339 | +0.01(+0.19%) |
Jun 07, 2010 | 5.300 | 5.300 | 5.050 | 5.190 | 79,937 | +0.16(+3.18%) |
Jun 04, 2010 | 5.200 | 5.316 | 5.030 | 5.030 | 89,505 | -0.20(-3.82%) |
Jun 03, 2010 | 5.350 | 5.400 | 5.210 | 5.230 | 63,603 | -0.09(-1.69%) |
Jun 02, 2010 | 5.250 | 5.320 | 5.160 | 5.320 | 28,322 | +0.18(+3.50%) |
Jun 01, 2010 | 5.230 | 5.250 | 5.140 | 5.140 | 77,162 | -0.11(-2.10%) |
May 28, 2010 | 5.320 | 5.390 | 5.220 | 5.250 | 58,684 | -0.07(-1.32%) |
May 27, 2010 | 5.350 | 5.350 | 5.200 | 5.320 | 69,488 | +0.17(+3.30%) |
May 26, 2010 | 5.200 | 5.380 | 5.100 | 5.150 | 66,240 | +0.02(+0.39%) |
May 25, 2010 | 5.090 | 5.160 | 4.960 | 5.130 | 157,193 | -0.04(-0.77%) |
May 24, 2010 | 5.250 | 5.477 | 5.060 | 5.170 | 94,055 | -0.08(-1.52%) |
May 21, 2010 | 5.270 | 5.300 | 5.150 | 5.250 | 101,800 | -0.05(-0.94%) |
May 20, 2010 | 5.380 | 5.500 | 5.260 | 5.300 | 130,377 | -0.17(-3.11%) |
May 19, 2010 | 5.500 | 5.550 | 5.450 | 5.470 | 66,724 | -0.03(-0.55%) |
May 18, 2010 | 5.660 | 5.660 | 5.380 | 5.500 | 104,295 | +0.06(+1.10%) |
May 17, 2010 | 5.800 | 5.800 | 5.300 | 5.440 | 216,479 | -0.31(-5.39%) |
May 14, 2010 | 5.940 | 5.940 | 5.650 | 5.750 | 91,848 | -0.19(-3.20%) |
May 13, 2010 | 5.930 | 5.960 | 5.760 | 5.940 | 161,041 | +0.11(+1.89%) |
May 12, 2010 | 5.800 | 5.850 | 5.670 | 5.830 | 96,780 | +0.07(+1.22%) |
May 11, 2010 | 5.714 | 5.810 | 5.580 | 5.760 | 118,914 | -0.07(-1.20%) |
May 10, 2010 | 5.640 | 5.830 | 5.500 | 5.830 | 196,442 | +0.21(+3.74%) |
May 07, 2010 | 5.660 | 5.750 | 5.500 | 5.620 | 185,498 | -0.14(-2.43%) |
May 06, 2010 | 6.100 | 6.100 | 5.540 | 5.760 | 243,725 | -0.31(-5.11%) |
May 05, 2010 | 5.852 | 6.100 | 5.800 | 6.070 | 226,188 | -0.03(-0.49%) |
May 04, 2010 | 6.240 | 6.240 | 5.890 | 6.100 | 421,433 | -0.59(-8.82%) |