Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.943 | 6.028 | 5.901 | 6.020 | 10,984 | +0.03(+0.57%) |
Jan 28, 2011 | 5.986 | 6.070 | 5.943 | 5.986 | 24,425 | -0.08(-1.40%) |
Jan 27, 2011 | 5.994 | 6.113 | 5.994 | 6.070 | 10,257 | +0.03(+0.42%) |
Jan 26, 2011 | 5.952 | 6.079 | 5.952 | 6.045 | 11,189 | +0.01(+0.14%) |
Jan 25, 2011 | 5.960 | 6.046 | 5.960 | 6.037 | 4,792 | +0.04(+0.61%) |
Jan 24, 2011 | 6.062 | 6.062 | 5.986 | 6.000 | 44,551 | -0.07(-1.16%) |
Jan 21, 2011 | 6.003 | 6.096 | 5.960 | 6.071 | 5,798 | -0.01(-0.14%) |
Jan 20, 2011 | 5.969 | 6.104 | 5.969 | 6.079 | 706 | -0.03(-0.56%) |
Jan 19, 2011 | 6.062 | 6.113 | 5.961 | 6.113 | 26,262 | +0.02(+0.28%) |
Jan 18, 2011 | 5.952 | 6.096 | 5.918 | 6.096 | 15,984 | +0.01(+0.14%) |
Jan 14, 2011 | 5.977 | 6.087 | 5.926 | 6.087 | 16,659 | +0.14(+2.43%) |
Jan 13, 2011 | 5.858 | 5.943 | 5.816 | 5.943 | 7,180 | +0.11(+1.89%) |
Jan 12, 2011 | 5.833 | 5.960 | 5.773 | 5.833 | 6,157 | -0.03(-0.43%) |
Jan 11, 2011 | 5.816 | 5.858 | 5.604 | 5.858 | 8,892 | +0.04(+0.73%) |
Jan 10, 2011 | 5.799 | 5.833 | 5.799 | 5.816 | 13,361 | -0.14(-2.28%) |
Jan 07, 2011 | 6.028 | 6.070 | 5.943 | 5.952 | 13,189 | -0.13(-2.09%) |
Jan 06, 2011 | 6.079 | 6.113 | 6.054 | 6.079 | 8,372 | -0.03(-0.42%) |
Jan 05, 2011 | 5.935 | 6.113 | 5.922 | 6.104 | 17,845 | +0.14(+2.42%) |
Jan 04, 2011 | 5.862 | 5.960 | 5.824 | 5.960 | 24,774 | +0.07(+1.15%) |
Jan 03, 2011 | 5.799 | 5.918 | 5.790 | 5.892 | 68,083 | +0.14(+2.51%) |
Dec 31, 2010 | 5.722 | 5.799 | 5.654 | 5.748 | 26,796 | +0.04(+0.74%) |
Dec 30, 2010 | 5.621 | 5.773 | 5.621 | 5.705 | 20,111 | +0.02(+0.30%) |
Dec 29, 2010 | 5.731 | 5.739 | 5.688 | 5.688 | 800 | +0.03(+0.45%) |
Dec 28, 2010 | 5.663 | 5.867 | 5.663 | 5.663 | 4,717 | -0.08(-1.33%) |
Dec 27, 2010 | 5.705 | 5.773 | 5.646 | 5.739 | 43,147 | +0.03(+0.60%) |
Dec 23, 2010 | 5.544 | 5.705 | 5.451 | 5.705 | 6,077 | +0.09(+1.66%) |
Dec 22, 2010 | 5.671 | 5.688 | 5.544 | 5.612 | 23,748 | -0.12(-2.07%) |
Dec 21, 2010 | 5.519 | 5.731 | 5.519 | 5.731 | 42,497 | +0.21(+3.85%) |
Dec 20, 2010 | 5.459 | 5.544 | 5.417 | 5.519 | 282,010 | +0.00(+0.00%) |
Dec 17, 2010 | 5.451 | 5.625 | 5.451 | 5.519 | 74,544 | +0.00(+0.00%) |
Dec 16, 2010 | 5.510 | 5.595 | 5.468 | 5.519 | 60,666 | -0.10(-1.81%) |
Dec 15, 2010 | 5.391 | 5.621 | 5.383 | 5.621 | 11,945 | +0.07(+1.22%) |
Dec 14, 2010 | 5.688 | 5.688 | 5.391 | 5.553 | 74,761 | -0.14(-2.39%) |
Dec 13, 2010 | 5.434 | 5.688 | 5.366 | 5.688 | 83,424 | +0.14(+2.45%) |
Dec 10, 2010 | 5.560 | 5.560 | 5.486 | 5.553 | 15,606 | +0.05(+0.93%) |
Dec 09, 2010 | 5.425 | 5.595 | 5.425 | 5.502 | 14,231 | +0.00(+0.00%) |
Dec 08, 2010 | 5.688 | 5.688 | 5.502 | 5.502 | 15,615 | -0.19(-3.28%) |
Dec 07, 2010 | 5.502 | 5.688 | 5.502 | 5.688 | 132,331 | +0.09(+1.67%) |
Dec 06, 2010 | 5.527 | 5.688 | 5.527 | 5.595 | 23,321 | -0.09(-1.64%) |
Dec 03, 2010 | 5.561 | 5.688 | 5.400 | 5.688 | 39,102 | +0.16(+2.92%) |
Dec 02, 2010 | 5.570 | 5.688 | 5.391 | 5.527 | 60,049 | -0.04(-0.76%) |
Dec 01, 2010 | 5.621 | 5.688 | 5.519 | 5.570 | 53,019 | -0.10(-1.79%) |
Nov 30, 2010 | 5.646 | 5.671 | 5.476 | 5.671 | 14,736 | -0.01(-0.15%) |
Nov 29, 2010 | 5.654 | 5.680 | 5.400 | 5.680 | 6,308 | -0.03(-0.59%) |
Nov 26, 2010 | 5.654 | 5.714 | 5.510 | 5.714 | 11,587 | +0.01(+0.15%) |
Nov 24, 2010 | 5.315 | 5.705 | 5.705 | 5.705 | 93,996 | +0.30(+5.49%) |
Nov 23, 2010 | 5.391 | 5.553 | 5.315 | 5.408 | 28,524 | -0.06(-1.16%) |
Nov 22, 2010 | 5.536 | 5.536 | 5.323 | 5.472 | 35,777 | -0.08(-1.45%) |
Nov 19, 2010 | 5.485 | 5.568 | 5.485 | 5.553 | 5,300 | +0.08(+1.40%) |
Nov 18, 2010 | 5.476 | 5.502 | 5.434 | 5.476 | 3,431 | +0.01(+0.16%) |
Nov 17, 2010 | 5.442 | 5.468 | 5.315 | 5.468 | 11,594 | -0.10(-1.83%) |
Nov 16, 2010 | 5.357 | 5.570 | 5.357 | 5.570 | 14,069 | +0.23(+4.29%) |
Nov 15, 2010 | 5.298 | 5.349 | 5.298 | 5.340 | 942 | -0.07(-1.26%) |
Nov 12, 2010 | 5.306 | 5.468 | 5.306 | 5.408 | 55,483 | -0.11(-2.00%) |
Nov 11, 2010 | 5.442 | 5.519 | 5.343 | 5.519 | 8,741 | +0.20(+3.83%) |
Nov 10, 2010 | 5.391 | 5.493 | 5.289 | 5.315 | 38,738 | -0.06(-1.18%) |
Nov 09, 2010 | 5.510 | 5.510 | 5.366 | 5.378 | 28,375 | -0.14(-2.54%) |
Nov 08, 2010 | 5.357 | 5.646 | 5.340 | 5.519 | 34,730 | -0.25(-4.27%) |
Nov 05, 2010 | 5.858 | 5.875 | 5.629 | 5.765 | 19,396 | -0.08(-1.45%) |
Nov 04, 2010 | 5.306 | 5.884 | 5.306 | 5.850 | 24,461 | +0.42(+7.66%) |
Nov 03, 2010 | 5.340 | 5.714 | 5.340 | 5.434 | 19,316 | -0.03(-0.62%) |
Nov 02, 2010 | 5.374 | 5.637 | 5.357 | 5.468 | 28,470 | +0.03(+0.47%) |
Nov 01, 2010 | 5.519 | 5.519 | 5.417 | 5.442 | 28,479 | -0.08(-1.38%) |
Oct 29, 2010 | 5.179 | 5.739 | 5.179 | 5.519 | 47,870 | +0.40(+7.79%) |
Oct 28, 2010 | 5.086 | 5.238 | 5.026 | 5.120 | 33,250 | -0.06(-1.15%) |
Oct 27, 2010 | 5.391 | 5.391 | 5.009 | 5.179 | 35,327 | -0.39(-7.01%) |
Oct 25, 2010 | 5.544 | 5.671 | 5.459 | 5.570 | 21,371 | -0.03(-0.61%) |
Oct 22, 2010 | 5.629 | 5.629 | 5.391 | 5.604 | 29,934 | -0.03(-0.60%) |
Oct 21, 2010 | 5.825 | 5.867 | 5.587 | 5.637 | 20,491 | -0.23(-3.91%) |
Oct 20, 2010 | 5.960 | 5.960 | 5.824 | 5.867 | 7,136 | -0.10(-1.71%) |
Oct 19, 2010 | 5.777 | 5.969 | 5.777 | 5.969 | 6,036 | +0.03(+0.43%) |
Oct 18, 2010 | 5.892 | 5.943 | 5.756 | 5.943 | 10,182 | +0.05(+0.86%) |
Oct 15, 2010 | 5.790 | 5.892 | 5.770 | 5.892 | 3,769 | -0.08(-1.28%) |
Oct 14, 2010 | 5.901 | 5.977 | 5.841 | 5.969 | 10,719 | -0.01(-0.14%) |
Oct 13, 2010 | 6.070 | 6.070 | 5.841 | 5.977 | 27,192 | +0.10(+1.73%) |
Oct 12, 2010 | 5.960 | 6.054 | 5.875 | 5.875 | 14,050 | -0.07(-1.14%) |
Oct 11, 2010 | 5.909 | 5.986 | 5.901 | 5.943 | 39,089 | +0.08(+1.45%) |
Oct 08, 2010 | 5.858 | 5.952 | 5.790 | 5.858 | 15,841 | +0.00(+0.00%) |
Oct 07, 2010 | 5.833 | 6.028 | 5.799 | 5.858 | 10,417 | +0.17(+2.99%) |
Oct 06, 2010 | 5.909 | 6.045 | 5.688 | 5.688 | 26,602 | -0.25(-4.29%) |
Oct 05, 2010 | 5.952 | 5.977 | 5.858 | 5.943 | 13,588 | -0.08(-1.27%) |
Oct 04, 2010 | 5.952 | 6.030 | 5.867 | 6.020 | 11,601 | +0.14(+2.46%) |
Oct 01, 2010 | 6.147 | 6.155 | 5.858 | 5.875 | 43,922 | -0.11(-1.84%) |
Sep 30, 2010 | 5.833 | 5.986 | 5.833 | 5.986 | 69,464 | +0.07(+1.22%) |
Sep 29, 2010 | 5.820 | 5.952 | 5.697 | 5.913 | 6,277 | +0.13(+2.28%) |
Sep 28, 2010 | 5.926 | 5.926 | 5.739 | 5.782 | 10,129 | -0.14(-2.30%) |
Sep 27, 2010 | 5.790 | 5.936 | 5.697 | 5.918 | 31,002 | +0.00(+0.00%) |
Sep 24, 2010 | 5.858 | 6.096 | 5.858 | 5.918 | 24,646 | -0.03(-0.43%) |
Sep 23, 2010 | 5.646 | 6.079 | 5.587 | 5.943 | 70,529 | +0.09(+1.60%) |
Sep 22, 2010 | 5.986 | 6.028 | 5.705 | 5.850 | 20,981 | -0.13(-2.13%) |
Sep 21, 2010 | 6.028 | 6.028 | 5.943 | 5.977 | 38,279 | -0.08(-1.40%) |
Sep 20, 2010 | 6.045 | 6.113 | 5.977 | 6.062 | 14,668 | -0.05(-0.83%) |
Sep 17, 2010 | 6.249 | 6.249 | 5.994 | 6.113 | 43,497 | -0.07(-1.10%) |
Sep 15, 2010 | 6.011 | 6.181 | 6.011 | 6.181 | 62,355 | +0.17(+2.82%) |
Sep 14, 2010 | 5.731 | 6.070 | 5.731 | 6.011 | 18,082 | +0.02(+0.28%) |
Sep 13, 2010 | 6.113 | 6.113 | 5.637 | 5.994 | 26,432 | -0.01(-0.11%) |
Sep 10, 2010 | 6.020 | 6.020 | 5.944 | 6.000 | 4,561 | +0.06(+1.04%) |
Sep 09, 2010 | 5.918 | 6.011 | 5.918 | 5.939 | 17,099 | +0.01(+0.21%) |
Sep 08, 2010 | 5.875 | 5.943 | 5.875 | 5.926 | 40,419 | +0.03(+0.58%) |
Sep 07, 2010 | 5.867 | 5.892 | 5.773 | 5.892 | 16,805 | -0.04(-0.72%) |
Sep 03, 2010 | 5.756 | 5.986 | 5.756 | 5.935 | 17,879 | +0.17(+2.87%) |
Sep 02, 2010 | 6.003 | 6.003 | 5.731 | 5.769 | 22,732 | -0.17(-2.79%) |
Sep 01, 2010 | 6.096 | 6.100 | 5.841 | 5.935 | 24,010 | -0.14(-2.24%) |
Aug 31, 2010 | 5.765 | 6.070 | 5.731 | 6.070 | 32,081 | +0.20(+3.47%) |
Aug 30, 2010 | 5.850 | 5.901 | 5.731 | 5.867 | 24,894 | -0.02(-0.29%) |
Aug 27, 2010 | 5.858 | 5.901 | 5.824 | 5.884 | 20,809 | -0.02(-0.29%) |
Aug 26, 2010 | 5.816 | 5.901 | 5.773 | 5.901 | 133,184 | +0.04(+0.72%) |
Aug 25, 2010 | 5.799 | 5.858 | 5.722 | 5.858 | 54,421 | +0.08(+1.47%) |
Aug 24, 2010 | 5.646 | 5.816 | 5.544 | 5.773 | 70,139 | -0.04(-0.73%) |
Aug 23, 2010 | 5.850 | 5.850 | 5.553 | 5.816 | 44,935 | +0.22(+3.87%) |
Aug 20, 2010 | 5.705 | 5.705 | 5.582 | 5.599 | 42,239 | +0.00(+0.08%) |
Aug 19, 2010 | 5.536 | 5.688 | 5.536 | 5.595 | 81,791 | -0.14(-2.37%) |
Aug 18, 2010 | 5.289 | 5.841 | 5.128 | 5.731 | 65,546 | +0.44(+8.35%) |
Aug 17, 2010 | 5.128 | 5.289 | 5.094 | 5.289 | 33,414 | +0.16(+3.15%) |
Aug 16, 2010 | 5.162 | 5.264 | 4.984 | 5.128 | 40,493 | +0.03(+0.60%) |
Aug 13, 2010 | 5.052 | 5.120 | 5.052 | 5.098 | 11,813 | +0.05(+0.91%) |
Aug 12, 2010 | 4.933 | 5.052 | 4.933 | 5.052 | 7,640 | +0.00(+0.00%) |
Aug 11, 2010 | 5.179 | 5.179 | 4.941 | 5.052 | 5,359 | -0.13(-2.46%) |
Aug 10, 2010 | 5.086 | 5.179 | 5.086 | 5.179 | 187,361 | +0.09(+1.84%) |
Aug 09, 2010 | 5.026 | 5.120 | 4.975 | 5.086 | 275,900 | +0.14(+2.92%) |
Aug 06, 2010 | 4.958 | 4.975 | 4.941 | 4.941 | 1,648 | -0.03(-0.68%) |
Aug 05, 2010 | 4.924 | 5.094 | 4.924 | 4.975 | 3,300 | -0.03(-0.68%) |
Aug 04, 2010 | 5.171 | 5.171 | 4.975 | 5.009 | 8,086 | -0.16(-3.12%) |
Aug 03, 2010 | 5.188 | 5.204 | 4.924 | 5.171 | 22,729 | -0.03(-0.65%) |
Aug 02, 2010 | 5.221 | 5.221 | 5.009 | 5.204 | 38,575 | +0.08(+1.49%) |
Jul 30, 2010 | 5.026 | 5.137 | 4.890 | 5.128 | 30,730 | +0.12(+2.37%) |
Jul 29, 2010 | 5.086 | 5.086 | 4.967 | 5.009 | 249,175 | +0.30(+6.31%) |
Jul 28, 2010 | 4.958 | 5.086 | 4.712 | 4.712 | 37,006 | -0.24(-4.80%) |
Jul 27, 2010 | 4.848 | 5.035 | 4.415 | 4.950 | 5,200 | -0.02(-0.34%) |
Jul 26, 2010 | 4.967 | 5.009 | 4.788 | 4.967 | 6,244 | +0.09(+1.92%) |
Jul 23, 2010 | 4.980 | 5.009 | 4.873 | 4.873 | 5,765 | -0.03(-0.52%) |
Jul 22, 2010 | 4.831 | 4.953 | 4.831 | 4.899 | 10,311 | +0.10(+2.12%) |
Jul 21, 2010 | 4.729 | 4.797 | 4.712 | 4.797 | 10,866 | +0.08(+1.62%) |
Jul 20, 2010 | 4.610 | 4.851 | 4.610 | 4.721 | 23,522 | +0.15(+3.35%) |
Jul 19, 2010 | 4.398 | 4.670 | 3.999 | 4.568 | 9,853 | +0.09(+2.09%) |
Jul 16, 2010 | 4.381 | 4.474 | 4.372 | 4.474 | 3,062 | +0.03(+0.76%) |
Jul 15, 2010 | 4.364 | 4.440 | 4.355 | 4.440 | 4,453 | +0.03(+0.77%) |
Jul 14, 2010 | 4.457 | 4.466 | 4.288 | 4.406 | 78,885 | -0.22(-4.77%) |
Jul 13, 2010 | 4.466 | 4.627 | 4.262 | 4.627 | 13,103 | +0.08(+1.68%) |
Jul 12, 2010 | 4.525 | 4.559 | 4.525 | 4.551 | 1,060 | -0.05(-1.11%) |
Jul 09, 2010 | 4.575 | 4.602 | 4.508 | 4.602 | 15,210 | -0.09(-1.99%) |
Jul 08, 2010 | 4.619 | 4.712 | 4.603 | 4.695 | 15,105 | +0.03(+0.55%) |
Jul 07, 2010 | 4.636 | 4.738 | 4.636 | 4.670 | 2,591 | -0.05(-1.08%) |
Jul 06, 2010 | 4.712 | 4.720 | 4.661 | 4.720 | 1,420 | +0.10(+2.20%) |
Jul 02, 2010 | 4.704 | 4.704 | 4.568 | 4.619 | 5,628 | -0.04(-0.91%) |
Jul 01, 2010 | 4.627 | 4.661 | 4.449 | 4.661 | 2,949 | -0.09(-1.96%) |
Jun 30, 2010 | 4.687 | 4.755 | 4.670 | 4.755 | 14,212 | +0.14(+3.13%) |
Jun 29, 2010 | 4.644 | 4.746 | 4.585 | 4.610 | 14,722 | -0.03(-0.55%) |
Jun 25, 2010 | 4.661 | 4.670 | 4.636 | 4.636 | 353 | -0.03(-0.73%) |
Jun 24, 2010 | 4.593 | 4.670 | 4.508 | 4.670 | 13,235 | +0.12(+2.61%) |
Jun 23, 2010 | 4.542 | 4.619 | 4.542 | 4.551 | 3,651 | +0.05(+1.13%) |
Jun 22, 2010 | 4.542 | 4.585 | 4.500 | 4.500 | 8,878 | -0.08(-1.85%) |
Jun 21, 2010 | 4.661 | 4.670 | 4.585 | 4.585 | 3,574 | +0.00(+0.00%) |
Jun 18, 2010 | 4.593 | 4.670 | 4.585 | 4.585 | 3,971 | -0.03(-0.74%) |
Jun 17, 2010 | 4.602 | 4.712 | 4.602 | 4.619 | 4,030 | -0.05(-1.09%) |
Jun 16, 2010 | 4.670 | 4.712 | 4.670 | 4.670 | 2,733 | -0.04(-0.90%) |
Jun 15, 2010 | 4.712 | 4.746 | 4.678 | 4.712 | 2,591 | -0.05(-1.07%) |
Jun 14, 2010 | 4.839 | 4.839 | 4.763 | 4.763 | 1,554 | -0.03(-0.53%) |
Jun 11, 2010 | 4.865 | 4.865 | 4.788 | 4.788 | 2,002 | -0.07(-1.40%) |
Jun 10, 2010 | 4.839 | 4.882 | 4.627 | 4.856 | 10,911 | +0.02(+0.35%) |
Jun 09, 2010 | 4.593 | 4.839 | 4.585 | 4.839 | 15,149 | -0.02(-0.35%) |
Jun 08, 2010 | 4.763 | 4.865 | 4.704 | 4.856 | 15,506 | -0.06(-1.21%) |
Jun 07, 2010 | 4.924 | 4.924 | 4.763 | 4.916 | 5,578 | -0.01(-0.17%) |
Jun 04, 2010 | 4.755 | 4.924 | 4.755 | 4.924 | 12,512 | +0.20(+4.13%) |
Jun 03, 2010 | 4.585 | 4.933 | 4.585 | 4.729 | 68,784 | -0.20(-4.13%) |
Jun 02, 2010 | 4.755 | 4.933 | 4.696 | 4.933 | 19,243 | +0.18(+3.75%) |
Jun 01, 2010 | 4.440 | 4.797 | 4.440 | 4.755 | 27,885 | +0.10(+2.19%) |
May 28, 2010 | 4.670 | 4.670 | 4.569 | 4.653 | 3,049 | -0.02(-0.36%) |
May 27, 2010 | 4.338 | 4.670 | 4.279 | 4.670 | 28,171 | +0.00(+0.00%) |
May 26, 2010 | 4.457 | 4.670 | 4.432 | 4.670 | 12,528 | +0.09(+2.04%) |
May 25, 2010 | 4.330 | 4.576 | 4.330 | 4.576 | 15,550 | +0.07(+1.51%) |
May 24, 2010 | 4.457 | 4.559 | 4.457 | 4.508 | 3,114 | +0.05(+1.14%) |
May 21, 2010 | 4.500 | 4.501 | 4.457 | 4.457 | 76,794 | -0.04(-0.94%) |
May 20, 2010 | 4.500 | 4.525 | 4.372 | 4.500 | 32,588 | -0.03(-0.75%) |
May 19, 2010 | 4.542 | 4.568 | 4.457 | 4.534 | 31,919 | -0.04(-0.93%) |
May 18, 2010 | 4.500 | 4.576 | 4.415 | 4.576 | 20,036 | +0.08(+1.89%) |
May 17, 2010 | 4.330 | 4.491 | 4.330 | 4.491 | 7,056 | +0.16(+3.73%) |
May 14, 2010 | 4.271 | 4.381 | 4.245 | 4.330 | 7,165 | -0.14(-3.04%) |
May 13, 2010 | 4.474 | 4.500 | 4.466 | 4.466 | 4,240 | -0.03(-0.75%) |
May 12, 2010 | 4.406 | 4.542 | 4.406 | 4.500 | 10,678 | +0.11(+2.51%) |
May 11, 2010 | 4.378 | 4.466 | 3.922 | 4.389 | 17,331 | -0.02(-0.39%) |
May 10, 2010 | 4.279 | 4.670 | 4.254 | 4.406 | 18,011 | +0.20(+4.64%) |
May 07, 2010 | 4.245 | 4.279 | 3.830 | 4.211 | 15,165 | -0.14(-3.31%) |
May 06, 2010 | 4.288 | 4.389 | 4.288 | 4.355 | 18,046 | +0.11(+2.60%) |
May 05, 2010 | 4.449 | 4.457 | 4.245 | 4.245 | 17,560 | -0.14(-3.10%) |
May 04, 2010 | 4.457 | 4.457 | 4.330 | 4.381 | 12,317 | -0.08(-1.90%) |
May 03, 2010 | 4.237 | 4.466 | 4.237 | 4.466 | 68,908 | +0.27(+6.48%) |
Apr 30, 2010 | 4.245 | 4.542 | 4.183 | 4.194 | 105,347 | -0.03(-0.80%) |
Apr 29, 2010 | 4.152 | 4.262 | 4.152 | 4.228 | 24,959 | +0.09(+2.26%) |
Apr 28, 2010 | 4.126 | 4.152 | 4.118 | 4.135 | 4,829 | +0.02(+0.41%) |
Apr 27, 2010 | 4.092 | 4.126 | 4.041 | 4.118 | 7,655 | +0.01(+0.21%) |
Apr 26, 2010 | 4.084 | 4.109 | 4.084 | 4.109 | 706 | +0.03(+0.62%) |
Apr 23, 2010 | 4.058 | 4.118 | 4.050 | 4.084 | 6,223 | +0.03(+0.63%) |
Apr 22, 2010 | 3.990 | 4.058 | 3.990 | 4.058 | 6,006 | +0.04(+1.06%) |
Apr 21, 2010 | 3.999 | 4.016 | 3.990 | 4.016 | 23,909 | -0.02(-0.42%) |
Apr 20, 2010 | 4.033 | 4.033 | 4.030 | 4.033 | 7,502 | -0.00(-0.00%) |
Apr 19, 2010 | 4.024 | 4.058 | 3.999 | 4.033 | 14,870 | +0.01(+0.21%) |
Apr 16, 2010 | 3.990 | 4.670 | 3.990 | 4.024 | 32,140 | +0.00(+0.00%) |
Apr 15, 2010 | 4.024 | 4.067 | 4.024 | 4.024 | 8,774 | +0.01(+0.21%) |
Apr 14, 2010 | 4.016 | 4.016 | 4.016 | 4.016 | 117 | +0.01(+0.21%) |
Apr 13, 2010 | 3.948 | 4.067 | 3.948 | 4.007 | 17,170 | +0.01(+0.15%) |
Apr 12, 2010 | 3.965 | 4.001 | 3.914 | 4.001 | 8,515 | +0.09(+2.23%) |
Apr 09, 2010 | 3.948 | 3.965 | 3.914 | 3.914 | 6,878 | +0.00(+0.00%) |
Apr 08, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 710 | +0.00(+0.00%) |
Apr 07, 2010 | 3.932 | 3.965 | 3.914 | 3.914 | 9,998 | -0.01(-0.22%) |
Apr 06, 2010 | 3.948 | 3.965 | 3.914 | 3.922 | 6,260 | -0.03(-0.86%) |
Apr 05, 2010 | 3.872 | 3.956 | 3.872 | 3.956 | 2,273 | +0.14(+3.56%) |
Apr 01, 2010 | 3.855 | 3.821 | 3.821 | 3.821 | 8,009 | +0.00(+0.00%) |
Mar 31, 2010 | 3.863 | 3.863 | 3.812 | 3.821 | 2,915 | -0.04(-1.10%) |
Mar 30, 2010 | 3.821 | 3.897 | 3.821 | 3.863 | 4,829 | +0.11(+2.94%) |
Mar 29, 2010 | 3.744 | 3.821 | 3.736 | 3.753 | 40,231 | -0.03(-0.90%) |
Mar 26, 2010 | 3.939 | 3.939 | 3.702 | 3.787 | 73,232 | -0.17(-4.29%) |
Mar 25, 2010 | 3.990 | 4.016 | 3.914 | 3.956 | 478,521 | -0.03(-0.64%) |
Mar 24, 2010 | 3.973 | 3.982 | 3.939 | 3.982 | 12,638 | -0.01(-0.21%) |
Mar 23, 2010 | 3.922 | 4.024 | 3.922 | 3.990 | 7,420 | +0.07(+1.73%) |
Mar 22, 2010 | 3.914 | 4.041 | 3.914 | 3.922 | 21,968 | -0.03(-0.65%) |
Mar 19, 2010 | 3.948 | 4.016 | 3.905 | 3.948 | 62,740 | +0.00(+0.00%) |
Mar 18, 2010 | 3.931 | 3.948 | 3.821 | 3.948 | 33,060 | +0.01(+0.22%) |
Mar 17, 2010 | 3.956 | 4.003 | 3.804 | 3.939 | 44,401 | -0.07(-1.69%) |
Mar 16, 2010 | 3.999 | 4.018 | 3.846 | 4.007 | 10,493 | -0.03(-0.63%) |
Mar 15, 2010 | 4.033 | 4.075 | 3.999 | 4.033 | 3,227 | +0.02(+0.38%) |
Mar 12, 2010 | 3.999 | 4.075 | 3.984 | 4.018 | 3,950 | +0.05(+1.33%) |
Mar 11, 2010 | 3.744 | 3.965 | 3.736 | 3.965 | 29,386 | -0.03(-0.85%) |
Mar 10, 2010 | 3.948 | 4.126 | 3.659 | 3.999 | 41,041 | +0.01(+0.21%) |
Mar 09, 2010 | 4.007 | 4.007 | 3.948 | 3.990 | 9,304 | -0.09(-2.29%) |
Mar 08, 2010 | 4.237 | 4.237 | 4.084 | 4.084 | 16,169 | -0.12(-2.83%) |
Mar 05, 2010 | 4.237 | 4.245 | 4.169 | 4.203 | 18,887 | +0.06(+1.43%) |
Mar 04, 2010 | 4.203 | 4.237 | 4.143 | 4.143 | 15,133 | -0.08(-1.81%) |
Mar 03, 2010 | 4.152 | 4.245 | 4.143 | 4.220 | 9,204 | +0.08(+1.84%) |
Mar 02, 2010 | 4.152 | 4.152 | 4.109 | 4.143 | 2,935 | -0.02(-0.41%) |
Mar 01, 2010 | 4.101 | 4.160 | 4.058 | 4.160 | 6,217 | +0.05(+1.24%) |
Feb 26, 2010 | 3.990 | 4.160 | 3.982 | 4.109 | 7,330 | +0.12(+2.98%) |
Feb 25, 2010 | 3.982 | 4.024 | 3.982 | 3.990 | 1,531 | +0.03(+0.64%) |
Feb 24, 2010 | 3.965 | 3.965 | 3.965 | 3.965 | 353 | -0.03(-0.64%) |
Feb 23, 2010 | 3.982 | 3.990 | 3.905 | 3.990 | 1,766 | +0.02(+0.43%) |
Feb 22, 2010 | 4.067 | 4.067 | 3.956 | 3.973 | 2,480 | -0.08(-1.89%) |
Feb 19, 2010 | 4.050 | 4.050 | 4.024 | 4.050 | 2,473 | +0.08(+1.92%) |
Feb 18, 2010 | 3.973 | 3.973 | 3.956 | 3.973 | 2,343 | +0.00(+0.00%) |
Feb 17, 2010 | 4.033 | 4.033 | 3.948 | 3.973 | 11,293 | -0.06(-1.47%) |
Feb 16, 2010 | 4.067 | 4.067 | 4.007 | 4.033 | 3,651 | -0.02(-0.42%) |
Feb 12, 2010 | 3.982 | 4.050 | 4.050 | 4.050 | 6,949 | +0.03(+0.63%) |
Feb 11, 2010 | 4.024 | 4.033 | 4.024 | 4.024 | 2,002 | +0.04(+1.07%) |
Feb 10, 2010 | 4.084 | 4.084 | 3.982 | 3.982 | 706 | -0.13(-3.10%) |
Feb 09, 2010 | 4.067 | 4.109 | 3.914 | 4.109 | 7,090 | +0.13(+3.20%) |
Feb 08, 2010 | 3.982 | 4.024 | 3.982 | 3.982 | 1,531 | -0.04(-1.05%) |
Feb 05, 2010 | 3.990 | 4.024 | 3.982 | 4.024 | 588 | -0.01(-0.21%) |
Feb 04, 2010 | 3.982 | 4.033 | 3.982 | 4.033 | 8,335 | +0.05(+1.28%) |
Feb 03, 2010 | 3.948 | 3.982 | 3.948 | 3.982 | 1,403 | +0.03(+0.86%) |
Feb 02, 2010 | 3.931 | 3.982 | 3.931 | 3.948 | 1,560 | -0.03(-0.64%) |