Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.950 | 5.100 | 4.770 | 4.960 | 93,582 | +0.04(+0.81%) |
Jan 28, 2011 | 5.270 | 5.280 | 4.900 | 4.920 | 123,984 | -0.38(-7.17%) |
Jan 27, 2011 | 5.280 | 5.390 | 5.240 | 5.300 | 45,629 | +0.00(+0.00%) |
Jan 26, 2011 | 5.140 | 5.330 | 5.100 | 5.300 | 82,510 | +0.17(+3.31%) |
Jan 25, 2011 | 5.190 | 5.250 | 5.050 | 5.130 | 64,411 | -0.11(-2.10%) |
Jan 24, 2011 | 5.140 | 5.330 | 5.140 | 5.240 | 98,743 | +0.11(+2.14%) |
Jan 21, 2011 | 5.330 | 5.350 | 5.130 | 5.130 | 74,234 | -0.16(-3.02%) |
Jan 20, 2011 | 5.090 | 5.290 | 5.050 | 5.290 | 133,143 | +0.14(+2.72%) |
Jan 19, 2011 | 5.440 | 5.460 | 5.130 | 5.150 | 139,486 | -0.32(-5.85%) |
Jan 18, 2011 | 5.510 | 5.560 | 5.420 | 5.470 | 113,831 | -0.09(-1.62%) |
Jan 14, 2011 | 5.510 | 5.590 | 5.450 | 5.560 | 104,814 | +0.02(+0.36%) |
Jan 13, 2011 | 5.760 | 5.800 | 5.510 | 5.540 | 111,149 | -0.25(-4.32%) |
Jan 12, 2011 | 5.730 | 5.800 | 5.670 | 5.790 | 119,349 | +0.11(+1.94%) |
Jan 11, 2011 | 5.670 | 5.690 | 5.590 | 5.680 | 80,693 | +0.07(+1.25%) |
Jan 10, 2011 | 5.460 | 5.650 | 5.340 | 5.610 | 107,511 | +0.09(+1.63%) |
Jan 07, 2011 | 5.670 | 5.670 | 5.340 | 5.520 | 84,725 | -0.12(-2.13%) |
Jan 06, 2011 | 5.700 | 5.710 | 5.600 | 5.640 | 80,954 | -0.08(-1.40%) |
Jan 05, 2011 | 5.650 | 5.730 | 5.530 | 5.720 | 92,276 | +0.06(+1.06%) |
Jan 04, 2011 | 5.530 | 5.680 | 5.410 | 5.660 | 171,869 | +0.23(+4.24%) |
Jan 03, 2011 | 5.370 | 5.530 | 5.370 | 5.430 | 90,863 | +0.15(+2.84%) |
Dec 31, 2010 | 5.410 | 5.450 | 5.250 | 5.280 | 114,660 | -0.15(-2.76%) |
Dec 30, 2010 | 5.490 | 5.500 | 5.350 | 5.430 | 106,641 | -0.05(-0.91%) |
Dec 29, 2010 | 5.620 | 5.640 | 5.420 | 5.480 | 73,022 | -0.14(-2.49%) |
Dec 28, 2010 | 5.660 | 5.710 | 5.600 | 5.620 | 79,814 | -0.05(-0.88%) |
Dec 27, 2010 | 5.700 | 5.740 | 5.580 | 5.670 | 77,436 | -0.08(-1.39%) |
Dec 23, 2010 | 5.490 | 5.770 | 5.450 | 5.750 | 103,790 | +0.28(+5.12%) |
Dec 22, 2010 | 5.490 | 5.510 | 5.360 | 5.470 | 98,836 | -0.03(-0.55%) |
Dec 21, 2010 | 5.830 | 5.830 | 5.470 | 5.500 | 141,965 | -0.30(-5.17%) |
Dec 20, 2010 | 5.420 | 5.810 | 5.400 | 5.800 | 170,571 | +0.43(+8.01%) |
Dec 17, 2010 | 5.280 | 5.380 | 5.160 | 5.370 | 306,237 | +0.11(+2.09%) |
Dec 16, 2010 | 5.200 | 5.290 | 5.030 | 5.260 | 107,567 | +0.10(+1.94%) |
Dec 15, 2010 | 5.120 | 5.420 | 5.020 | 5.160 | 260,242 | +0.01(+0.19%) |
Dec 14, 2010 | 4.870 | 5.160 | 4.820 | 5.150 | 174,877 | +0.32(+6.63%) |
Dec 13, 2010 | 4.850 | 5.030 | 4.804 | 4.830 | 150,062 | -0.01(-0.21%) |
Dec 10, 2010 | 4.930 | 5.020 | 4.740 | 4.840 | 131,574 | -0.08(-1.63%) |
Dec 09, 2010 | 4.870 | 4.940 | 4.820 | 4.920 | 93,579 | +0.11(+2.29%) |
Dec 08, 2010 | 4.900 | 4.930 | 4.810 | 4.810 | 96,217 | -0.09(-1.84%) |
Dec 07, 2010 | 4.930 | 4.930 | 4.700 | 4.900 | 220,128 | +0.06(+1.24%) |
Dec 06, 2010 | 4.670 | 4.840 | 4.670 | 4.840 | 93,123 | +0.14(+2.98%) |
Dec 03, 2010 | 4.480 | 4.700 | 4.460 | 4.700 | 67,174 | +0.18(+3.98%) |
Dec 02, 2010 | 4.600 | 4.650 | 4.470 | 4.520 | 66,180 | -0.09(-1.95%) |
Dec 01, 2010 | 4.530 | 4.640 | 4.460 | 4.610 | 120,124 | +0.21(+4.77%) |
Nov 30, 2010 | 4.250 | 4.400 | 4.150 | 4.400 | 137,630 | +0.07(+1.62%) |
Nov 29, 2010 | 4.300 | 4.400 | 4.090 | 4.330 | 54,171 | +0.01(+0.23%) |
Nov 26, 2010 | 4.470 | 4.590 | 4.320 | 4.320 | 30,395 | -0.20(-4.42%) |
Nov 24, 2010 | 4.330 | 4.520 | 4.520 | 4.520 | 86,348 | +0.25(+5.85%) |
Nov 23, 2010 | 4.260 | 4.290 | 4.140 | 4.270 | 81,178 | -0.07(-1.61%) |
Nov 22, 2010 | 4.360 | 4.380 | 4.180 | 4.340 | 58,653 | -0.06(-1.36%) |
Nov 19, 2010 | 4.510 | 4.530 | 4.380 | 4.400 | 75,595 | -0.11(-2.44%) |
Nov 18, 2010 | 4.260 | 4.520 | 4.190 | 4.510 | 103,868 | +0.32(+7.64%) |
Nov 17, 2010 | 4.200 | 4.250 | 4.070 | 4.190 | 98,451 | +0.01(+0.24%) |
Nov 16, 2010 | 4.490 | 4.510 | 4.170 | 4.180 | 159,828 | -0.37(-8.13%) |
Nov 15, 2010 | 4.570 | 4.620 | 4.450 | 4.550 | 49,905 | +0.01(+0.22%) |
Nov 12, 2010 | 4.620 | 4.739 | 4.540 | 4.540 | 60,533 | -0.15(-3.20%) |
Nov 11, 2010 | 4.710 | 4.880 | 4.580 | 4.690 | 99,651 | -0.11(-2.29%) |
Nov 10, 2010 | 4.510 | 4.810 | 4.400 | 4.800 | 164,770 | +0.29(+6.43%) |
Nov 09, 2010 | 4.630 | 4.660 | 4.460 | 4.510 | 80,671 | -0.13(-2.80%) |
Nov 08, 2010 | 4.560 | 4.660 | 4.480 | 4.640 | 69,409 | +0.06(+1.31%) |
Nov 05, 2010 | 4.470 | 4.600 | 4.430 | 4.580 | 75,204 | +0.09(+2.00%) |
Nov 04, 2010 | 4.340 | 4.500 | 4.340 | 4.490 | 159,721 | +0.20(+4.66%) |
Nov 03, 2010 | 4.320 | 4.370 | 4.170 | 4.290 | 57,609 | -0.04(-0.92%) |
Nov 02, 2010 | 4.230 | 4.350 | 4.170 | 4.330 | 90,118 | +0.17(+4.09%) |
Nov 01, 2010 | 4.340 | 4.430 | 4.120 | 4.160 | 88,671 | -0.15(-3.48%) |
Oct 29, 2010 | 4.170 | 4.387 | 4.170 | 4.310 | 80,489 | +0.13(+3.11%) |
Oct 28, 2010 | 4.240 | 4.250 | 4.110 | 4.180 | 85,087 | +0.01(+0.24%) |
Oct 27, 2010 | 4.140 | 4.220 | 4.120 | 4.170 | 87,676 | -0.15(-3.47%) |
Oct 25, 2010 | 4.360 | 4.410 | 4.260 | 4.320 | 78,169 | -0.01(-0.23%) |
Oct 22, 2010 | 4.390 | 4.390 | 4.200 | 4.330 | 68,431 | -0.04(-0.92%) |
Oct 21, 2010 | 4.600 | 4.610 | 4.290 | 4.370 | 124,327 | -0.19(-4.17%) |
Oct 20, 2010 | 4.460 | 4.560 | 4.360 | 4.560 | 82,264 | +0.15(+3.40%) |
Oct 19, 2010 | 4.440 | 4.460 | 4.320 | 4.410 | 116,151 | -0.15(-3.29%) |
Oct 18, 2010 | 4.300 | 4.570 | 4.270 | 4.560 | 120,317 | +0.26(+6.05%) |
Oct 15, 2010 | 4.380 | 4.380 | 4.100 | 4.300 | 187,447 | +0.02(+0.47%) |
Oct 14, 2010 | 4.060 | 4.300 | 4.030 | 4.280 | 125,366 | +0.23(+5.68%) |
Oct 13, 2010 | 4.000 | 4.082 | 3.960 | 4.050 | 144,549 | +0.07(+1.76%) |
Oct 12, 2010 | 3.920 | 3.990 | 3.770 | 3.980 | 64,031 | +0.06(+1.53%) |
Oct 11, 2010 | 3.950 | 4.030 | 3.920 | 3.920 | 74,133 | -0.04(-1.01%) |
Oct 08, 2010 | 3.960 | 3.990 | 3.850 | 3.960 | 106,332 | +0.09(+2.33%) |
Oct 07, 2010 | 3.930 | 3.979 | 3.830 | 3.870 | 659 | -0.02(-0.51%) |
Oct 06, 2010 | 3.930 | 3.950 | 3.820 | 3.890 | 84,731 | -0.04(-1.02%) |
Oct 05, 2010 | 3.750 | 3.980 | 3.680 | 3.930 | 159,312 | +0.25(+6.79%) |
Oct 04, 2010 | 3.850 | 3.890 | 3.650 | 3.680 | 137,183 | -0.21(-5.40%) |
Oct 01, 2010 | 3.890 | 3.890 | 3.790 | 3.890 | 72,482 | +0.09(+2.28%) |
Sep 30, 2010 | 3.803 | 3.960 | 3.790 | 3.803 | 3,403 | -0.06(-1.47%) |
Sep 29, 2010 | 3.940 | 3.940 | 3.820 | 3.860 | 80,853 | -0.11(-2.77%) |
Sep 28, 2010 | 3.870 | 3.970 | 3.790 | 3.970 | 311 | +0.13(+3.39%) |
Sep 27, 2010 | 4.020 | 4.020 | 3.820 | 3.840 | 111,467 | -0.19(-4.71%) |
Sep 24, 2010 | 3.910 | 4.040 | 3.850 | 4.030 | 119,109 | +0.20(+5.22%) |
Sep 23, 2010 | 3.840 | 3.900 | 3.780 | 3.830 | 1,288 | -0.07(-1.79%) |
Sep 22, 2010 | 3.960 | 3.960 | 3.840 | 3.900 | 85,064 | -0.07(-1.76%) |
Sep 21, 2010 | 4.030 | 4.100 | 3.900 | 3.970 | 157,024 | -0.05(-1.24%) |
Sep 20, 2010 | 3.760 | 4.080 | 3.760 | 4.020 | 224,281 | +0.26(+6.91%) |
Sep 17, 2010 | 3.760 | 3.900 | 3.720 | 3.760 | 161,606 | -0.08(-2.08%) |
Sep 15, 2010 | 3.840 | 3.890 | 3.800 | 3.840 | 82,595 | +0.01(+0.26%) |
Sep 14, 2010 | 3.820 | 3.850 | 3.730 | 3.830 | 89,915 | +0.00(+0.00%) |
Sep 13, 2010 | 3.870 | 3.870 | 3.750 | 3.830 | 152,287 | +0.06(+1.59%) |
Sep 10, 2010 | 3.800 | 3.890 | 3.660 | 3.770 | 84,180 | -0.02(-0.53%) |
Sep 09, 2010 | 3.700 | 3.870 | 3.670 | 3.790 | 108,472 | +0.16(+4.41%) |
Sep 08, 2010 | 3.530 | 3.650 | 3.530 | 3.630 | 67,262 | +0.11(+3.12%) |
Sep 07, 2010 | 3.700 | 3.740 | 3.500 | 3.520 | 1,049 | -0.18(-4.86%) |
Sep 03, 2010 | 3.720 | 3.750 | 3.610 | 3.700 | 134,729 | +0.04(+1.09%) |
Sep 02, 2010 | 3.690 | 3.720 | 3.550 | 3.660 | 522 | +0.00(+0.00%) |
Sep 01, 2010 | 3.610 | 3.830 | 3.590 | 3.660 | 158,144 | +0.11(+3.10%) |
Aug 31, 2010 | 3.530 | 3.700 | 3.360 | 3.550 | 2,008 | +0.02(+0.57%) |
Aug 30, 2010 | 3.650 | 3.810 | 3.530 | 3.530 | 97,636 | -0.15(-4.08%) |
Aug 27, 2010 | 3.680 | 3.690 | 3.380 | 3.680 | 97,426 | +0.13(+3.66%) |
Aug 26, 2010 | 3.570 | 3.740 | 3.500 | 3.550 | 735 | +0.01(+0.28%) |
Aug 25, 2010 | 3.350 | 3.550 | 3.330 | 3.540 | 728 | +0.17(+5.04%) |
Aug 24, 2010 | 3.500 | 3.570 | 3.360 | 3.370 | 2,957 | -0.20(-5.60%) |
Aug 23, 2010 | 3.710 | 3.770 | 3.570 | 3.570 | 80,928 | -0.11(-2.99%) |
Aug 20, 2010 | 3.720 | 3.830 | 3.600 | 3.680 | 157,077 | -0.01(-0.27%) |
Aug 19, 2010 | 4.100 | 4.140 | 3.690 | 3.690 | 1,100 | -0.45(-10.87%) |
Aug 18, 2010 | 3.780 | 4.160 | 3.750 | 4.140 | 11,296 | +0.34(+8.95%) |
Aug 17, 2010 | 3.770 | 3.890 | 3.750 | 3.800 | 1,755 | +0.08(+2.15%) |
Aug 16, 2010 | 3.700 | 3.780 | 3.660 | 3.720 | 79,426 | +0.00(+0.00%) |
Aug 13, 2010 | 3.720 | 3.890 | 3.710 | 3.720 | 149,721 | -0.14(-3.63%) |
Aug 12, 2010 | 3.900 | 4.070 | 3.820 | 3.860 | 124,392 | -0.08(-2.03%) |
Aug 11, 2010 | 4.220 | 4.250 | 3.940 | 3.940 | 3,185 | -0.42(-9.63%) |
Aug 10, 2010 | 4.470 | 4.470 | 4.280 | 4.360 | 1,359 | -0.11(-2.46%) |
Aug 09, 2010 | 4.430 | 4.500 | 4.400 | 4.470 | 61,959 | +0.07(+1.59%) |
Aug 06, 2010 | 4.400 | 4.420 | 4.250 | 4.400 | 40,983 | -0.07(-1.57%) |
Aug 05, 2010 | 4.550 | 4.550 | 4.460 | 4.470 | 29,994 | -0.15(-3.25%) |
Aug 04, 2010 | 4.500 | 4.640 | 4.430 | 4.620 | 32,486 | +0.15(+3.36%) |
Aug 03, 2010 | 4.500 | 4.640 | 4.380 | 4.470 | 117,821 | -0.07(-1.54%) |
Aug 02, 2010 | 4.710 | 4.710 | 4.480 | 4.540 | 102,237 | -0.06(-1.30%) |
Jul 30, 2010 | 4.600 | 4.740 | 4.390 | 4.600 | 86,473 | +0.09(+2.00%) |
Jul 29, 2010 | 4.260 | 4.520 | 4.150 | 4.510 | 75,964 | +0.25(+5.87%) |
Jul 28, 2010 | 4.260 | 4.520 | 4.220 | 4.260 | 1,180 | -0.40(-8.58%) |
Jul 27, 2010 | 4.660 | 4.740 | 4.490 | 4.660 | 146,367 | +0.04(+0.87%) |
Jul 26, 2010 | 4.520 | 4.640 | 4.480 | 4.620 | 132,109 | +0.14(+3.12%) |
Jul 23, 2010 | 3.990 | 4.500 | 3.975 | 4.480 | 156,823 | +0.46(+11.44%) |
Jul 22, 2010 | 3.970 | 4.020 | 3.920 | 4.020 | 118,338 | +0.12(+3.08%) |
Jul 21, 2010 | 4.000 | 4.070 | 3.830 | 3.900 | 88,589 | -0.06(-1.52%) |
Jul 20, 2010 | 3.950 | 3.990 | 3.840 | 3.960 | 82,936 | -0.07(-1.74%) |
Jul 19, 2010 | 3.970 | 4.030 | 3.880 | 4.030 | 63,943 | +0.09(+2.28%) |
Jul 16, 2010 | 3.940 | 4.230 | 3.920 | 3.940 | 144,807 | -0.33(-7.73%) |
Jul 15, 2010 | 4.400 | 4.400 | 4.200 | 4.270 | 63,972 | -0.14(-3.17%) |
Jul 14, 2010 | 4.410 | 4.420 | 4.320 | 4.410 | 55,249 | -0.04(-0.90%) |
Jul 13, 2010 | 4.450 | 4.480 | 4.200 | 4.450 | 2,886 | +0.29(+6.97%) |
Jul 12, 2010 | 4.200 | 4.250 | 4.120 | 4.160 | 32,058 | -0.07(-1.65%) |
Jul 09, 2010 | 4.230 | 4.230 | 4.040 | 4.230 | 42,985 | +0.17(+4.19%) |
Jul 08, 2010 | 4.060 | 4.100 | 3.980 | 4.060 | 45,675 | +0.12(+3.05%) |
Jul 07, 2010 | 3.950 | 3.950 | 3.820 | 3.940 | 109,007 | +0.02(+0.51%) |
Jul 06, 2010 | 3.920 | 4.100 | 3.910 | 3.920 | 2,064 | -0.08(-2.00%) |
Jul 02, 2010 | 4.000 | 4.090 | 3.960 | 4.000 | 67,867 | -0.01(-0.25%) |
Jul 01, 2010 | 4.030 | 4.110 | 3.880 | 4.010 | 208,287 | -0.06(-1.47%) |
Jun 30, 2010 | 4.070 | 4.360 | 4.010 | 4.070 | 2,315 | -0.31(-7.08%) |
Jun 29, 2010 | 4.410 | 4.530 | 4.260 | 4.380 | 296,716 | -0.01(-0.23%) |
Jun 25, 2010 | 4.390 | 4.440 | 4.330 | 4.390 | 387,978 | +0.03(+0.69%) |
Jun 24, 2010 | 4.360 | 4.390 | 4.220 | 4.360 | 172 | +0.11(+2.59%) |
Jun 23, 2010 | 4.060 | 4.300 | 4.060 | 4.250 | 132,851 | +0.19(+4.68%) |
Jun 22, 2010 | 4.060 | 4.330 | 4.030 | 4.060 | 844 | -0.14(-3.33%) |
Jun 21, 2010 | 4.550 | 4.550 | 4.150 | 4.200 | 111,885 | -0.24(-5.41%) |
Jun 18, 2010 | 4.440 | 4.450 | 4.290 | 4.440 | 173,438 | +0.13(+3.02%) |
Jun 17, 2010 | 4.310 | 4.399 | 4.180 | 4.310 | 164 | +0.07(+1.65%) |
Jun 16, 2010 | 4.320 | 4.420 | 4.230 | 4.240 | 173,569 | -0.16(-3.64%) |
Jun 15, 2010 | 4.400 | 4.500 | 4.330 | 4.400 | 1,468 | -0.07(-1.57%) |
Jun 14, 2010 | 4.420 | 4.640 | 4.420 | 4.470 | 153,420 | +0.08(+1.82%) |
Jun 11, 2010 | 4.250 | 4.450 | 4.240 | 4.390 | 139,276 | -0.01(-0.23%) |
Jun 10, 2010 | 4.400 | 4.460 | 4.010 | 4.400 | 1,364 | +0.22(+5.26%) |
Jun 09, 2010 | 4.460 | 4.500 | 4.100 | 4.180 | 190,390 | -0.26(-5.86%) |
Jun 08, 2010 | 4.570 | 4.690 | 4.400 | 4.440 | 145,816 | -0.11(-2.42%) |
Jun 07, 2010 | 4.760 | 4.760 | 4.530 | 4.550 | 200,517 | -0.16(-3.40%) |
Jun 04, 2010 | 4.710 | 5.030 | 4.695 | 4.710 | 253,730 | -0.47(-9.07%) |
Jun 03, 2010 | 5.180 | 5.320 | 5.050 | 5.180 | 163 | -0.04(-0.77%) |
Jun 02, 2010 | 5.220 | 5.220 | 4.840 | 5.220 | 148,486 | +0.33(+6.75%) |
Jun 01, 2010 | 4.890 | 5.290 | 4.880 | 4.890 | 1,191 | -0.42(-7.91%) |
May 28, 2010 | 5.310 | 5.530 | 5.220 | 5.310 | 108,665 | -0.09(-1.67%) |
May 27, 2010 | 5.130 | 5.400 | 5.130 | 5.400 | 105,911 | +0.42(+8.43%) |
May 26, 2010 | 4.980 | 5.290 | 4.960 | 4.980 | 1,194 | +0.03(+0.61%) |
May 25, 2010 | 4.940 | 5.090 | 4.810 | 4.950 | 166,514 | -0.25(-4.81%) |
May 24, 2010 | 5.240 | 5.340 | 5.180 | 5.200 | 80,879 | -0.06(-1.14%) |
May 21, 2010 | 5.250 | 5.396 | 5.150 | 5.260 | 125,086 | -0.07(-1.31%) |
May 20, 2010 | 5.400 | 5.440 | 5.310 | 5.330 | 256,084 | -0.27(-4.82%) |
May 19, 2010 | 5.750 | 5.770 | 5.590 | 5.600 | 116,341 | -0.19(-3.28%) |
May 18, 2010 | 5.970 | 6.030 | 5.780 | 5.790 | 87,566 | -0.08(-1.36%) |
May 17, 2010 | 5.910 | 6.080 | 5.740 | 5.870 | 280,612 | +0.03(+0.51%) |
May 14, 2010 | 5.840 | 5.960 | 5.710 | 5.840 | 77,529 | -0.18(-2.99%) |
May 13, 2010 | 6.070 | 6.100 | 5.920 | 6.020 | 173,978 | -0.06(-0.99%) |
May 12, 2010 | 5.920 | 6.080 | 5.870 | 6.080 | 161,084 | +0.16(+2.70%) |
May 11, 2010 | 5.860 | 6.000 | 5.820 | 5.920 | 137,465 | +0.24(+4.23%) |
May 10, 2010 | 5.650 | 5.730 | 5.620 | 5.680 | 216,468 | +0.32(+5.97%) |
May 07, 2010 | 5.490 | 5.620 | 5.310 | 5.360 | 213,578 | -0.14(-2.55%) |
May 06, 2010 | 5.690 | 5.730 | 5.400 | 5.500 | 337,937 | -0.22(-3.85%) |
May 05, 2010 | 5.750 | 5.920 | 5.650 | 5.720 | 209,989 | -0.08(-1.38%) |
May 04, 2010 | 6.060 | 6.090 | 5.750 | 5.800 | 193,381 | -0.38(-6.15%) |
May 03, 2010 | 6.040 | 6.190 | 5.900 | 6.180 | 176,667 | +0.21(+3.52%) |
Apr 30, 2010 | 6.300 | 6.340 | 5.970 | 5.970 | 227,100 | -0.33(-5.24%) |
Apr 29, 2010 | 6.230 | 6.360 | 6.140 | 6.300 | 157,073 | +0.12(+1.94%) |
Apr 28, 2010 | 6.100 | 6.240 | 6.040 | 6.180 | 141,520 | +0.15(+2.49%) |
Apr 27, 2010 | 6.440 | 6.580 | 6.020 | 6.030 | 188,755 | -0.46(-7.09%) |
Apr 26, 2010 | 6.690 | 6.780 | 6.480 | 6.490 | 208,493 | -0.18(-2.70%) |
Apr 23, 2010 | 6.430 | 6.780 | 6.430 | 6.670 | 265,091 | +0.24(+3.73%) |
Apr 22, 2010 | 6.100 | 6.430 | 5.960 | 6.430 | 152,721 | +0.15(+2.39%) |
Apr 21, 2010 | 6.270 | 6.320 | 6.200 | 6.280 | 103,497 | +0.01(+0.16%) |
Apr 20, 2010 | 6.150 | 6.310 | 6.110 | 6.270 | 98,462 | +0.15(+2.45%) |
Apr 19, 2010 | 6.110 | 6.270 | 5.990 | 6.120 | 144,894 | -0.04(-0.65%) |
Apr 16, 2010 | 6.300 | 6.300 | 5.930 | 6.160 | 171,026 | -0.15(-2.38%) |
Apr 15, 2010 | 6.280 | 6.350 | 6.250 | 6.310 | 83,321 | +0.01(+0.16%) |
Apr 14, 2010 | 6.040 | 6.310 | 5.940 | 6.300 | 202,336 | +0.29(+4.83%) |
Apr 13, 2010 | 6.130 | 6.140 | 6.000 | 6.010 | 59,266 | -0.14(-2.28%) |
Apr 12, 2010 | 6.170 | 6.200 | 6.070 | 6.150 | 93,752 | -0.04(-0.65%) |
Apr 09, 2010 | 6.190 | 6.260 | 6.160 | 6.190 | 72,529 | -0.02(-0.32%) |
Apr 08, 2010 | 6.230 | 6.240 | 6.110 | 6.210 | 114,339 | -0.05(-0.80%) |
Apr 07, 2010 | 6.260 | 6.290 | 6.180 | 6.260 | 131,769 | -0.03(-0.48%) |
Apr 06, 2010 | 6.200 | 6.310 | 6.140 | 6.290 | 132,836 | +0.11(+1.78%) |
Apr 05, 2010 | 6.140 | 6.230 | 6.070 | 6.180 | 143,748 | +0.10(+1.64%) |
Apr 01, 2010 | 6.050 | 6.080 | 6.080 | 6.080 | 118,100 | +0.06(+1.00%) |
Mar 31, 2010 | 5.990 | 6.150 | 5.950 | 6.020 | 115,751 | -0.02(-0.33%) |
Mar 30, 2010 | 5.950 | 6.200 | 5.900 | 6.040 | 189,851 | +0.08(+1.34%) |
Mar 29, 2010 | 6.280 | 6.340 | 5.930 | 5.960 | 396,801 | -0.28(-4.49%) |
Mar 26, 2010 | 5.880 | 6.390 | 5.800 | 6.240 | 572,824 | +0.38(+6.48%) |
Mar 25, 2010 | 6.020 | 6.070 | 5.850 | 5.860 | 112,869 | -0.10(-1.68%) |
Mar 24, 2010 | 6.050 | 6.150 | 5.960 | 5.960 | 67,699 | -0.14(-2.30%) |
Mar 23, 2010 | 5.930 | 6.170 | 5.860 | 6.100 | 118,392 | +0.15(+2.52%) |
Mar 22, 2010 | 5.890 | 5.980 | 5.800 | 5.950 | 124,408 | -0.03(-0.50%) |
Mar 19, 2010 | 6.230 | 6.230 | 5.822 | 5.980 | 206,134 | -0.20(-3.24%) |
Mar 18, 2010 | 6.180 | 6.250 | 6.150 | 6.180 | 73,066 | -0.05(-0.80%) |
Mar 17, 2010 | 6.250 | 6.420 | 6.200 | 6.230 | 197,524 | -0.02(-0.32%) |
Mar 16, 2010 | 6.250 | 6.310 | 6.160 | 6.250 | 147,039 | +0.01(+0.16%) |
Mar 15, 2010 | 6.220 | 6.250 | 6.160 | 6.240 | 247,782 | +0.01(+0.16%) |
Mar 12, 2010 | 6.160 | 6.270 | 5.910 | 6.230 | 159,333 | +0.08(+1.30%) |
Mar 11, 2010 | 6.220 | 6.230 | 6.030 | 6.150 | 79,876 | -0.10(-1.60%) |
Mar 10, 2010 | 6.080 | 6.320 | 6.052 | 6.250 | 148,731 | +0.15(+2.46%) |
Mar 09, 2010 | 6.100 | 6.140 | 6.050 | 6.100 | 122,096 | +0.02(+0.33%) |
Mar 08, 2010 | 6.040 | 6.160 | 5.947 | 6.080 | 95,742 | +0.09(+1.50%) |
Mar 05, 2010 | 5.910 | 6.060 | 5.790 | 5.990 | 157,272 | +0.13(+2.22%) |
Mar 04, 2010 | 6.130 | 6.130 | 5.830 | 5.860 | 129,796 | -0.25(-4.09%) |
Mar 03, 2010 | 6.140 | 6.180 | 5.950 | 6.110 | 252,784 | -0.03(-0.49%) |
Mar 02, 2010 | 6.100 | 6.220 | 5.880 | 6.140 | 543,729 | +0.07(+1.15%) |
Mar 01, 2010 | 5.270 | 6.130 | 5.250 | 6.070 | 1,293,074 | +0.84(+16.06%) |
Feb 26, 2010 | 5.320 | 5.360 | 5.220 | 5.230 | 94,546 | -0.09(-1.69%) |
Feb 25, 2010 | 5.260 | 5.400 | 5.260 | 5.320 | 77,646 | -0.06(-1.12%) |
Feb 24, 2010 | 5.320 | 5.440 | 5.280 | 5.380 | 106,805 | +0.11(+2.09%) |
Feb 23, 2010 | 5.270 | 5.330 | 5.180 | 5.270 | 159,557 | -0.03(-0.57%) |
Feb 22, 2010 | 5.350 | 5.380 | 5.260 | 5.300 | 68,117 | -0.04(-0.75%) |
Feb 19, 2010 | 5.340 | 5.440 | 5.270 | 5.340 | 170,882 | +0.00(+0.00%) |
Feb 18, 2010 | 5.220 | 5.340 | 5.140 | 5.340 | 92,549 | +0.12(+2.30%) |
Feb 17, 2010 | 5.190 | 5.320 | 5.120 | 5.220 | 106,604 | +0.05(+0.97%) |
Feb 16, 2010 | 5.160 | 5.240 | 5.010 | 5.170 | 136,691 | +0.08(+1.57%) |
Feb 12, 2010 | 4.890 | 5.090 | 5.090 | 5.090 | 178,500 | +0.12(+2.41%) |
Feb 11, 2010 | 4.790 | 4.980 | 4.760 | 4.970 | 66,048 | +0.15(+3.11%) |
Feb 10, 2010 | 4.800 | 4.840 | 4.750 | 4.820 | 60,587 | +0.01(+0.21%) |
Feb 09, 2010 | 4.820 | 4.850 | 4.760 | 4.810 | 71,740 | +0.05(+1.05%) |
Feb 08, 2010 | 4.800 | 4.810 | 4.750 | 4.760 | 68,385 | -0.06(-1.24%) |
Feb 05, 2010 | 4.750 | 4.860 | 4.750 | 4.820 | 137,245 | +0.07(+1.47%) |
Feb 04, 2010 | 4.760 | 4.800 | 4.740 | 4.750 | 156,036 | -0.01(-0.21%) |
Feb 03, 2010 | 4.900 | 4.900 | 4.750 | 4.760 | 144,854 | -0.10(-2.06%) |
Feb 02, 2010 | 4.680 | 4.940 | 4.630 | 4.860 | 200,173 | +0.20(+4.29%) |