Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.53 | 11.06 | 10.28 | 10.32 | 29,274 | -0.09(-0.91%) |
Feb 25, 2011 | 10.89 | 11.08 | 10.18 | 10.41 | 38,010 | -0.16(-1.52%) |
Feb 24, 2011 | 10.42 | 10.87 | 10.18 | 10.58 | 51,402 | +0.23(+2.20%) |
Feb 23, 2011 | 12.00 | 12.00 | 10.35 | 10.35 | 101,338 | -1.39(-11.86%) |
Feb 22, 2011 | 12.79 | 12.79 | 11.41 | 11.74 | 127,673 | -1.69(-12.55%) |
Feb 18, 2011 | 13.86 | 15.10 | 13.02 | 13.43 | 64,371 | -0.33(-2.41%) |
Feb 17, 2011 | 13.27 | 13.99 | 13.27 | 13.76 | 17,321 | +0.10(+0.76%) |
Feb 16, 2011 | 13.16 | 13.83 | 13.04 | 13.65 | 40,496 | +0.57(+4.34%) |
Feb 15, 2011 | 12.96 | 13.25 | 12.74 | 13.08 | 13,496 | +0.13(+1.02%) |
Feb 14, 2011 | 12.65 | 13.16 | 12.31 | 12.95 | 18,288 | +0.31(+2.47%) |
Feb 11, 2011 | 12.47 | 12.77 | 12.40 | 12.64 | 13,131 | +0.16(+1.29%) |
Feb 10, 2011 | 12.72 | 12.95 | 12.31 | 12.48 | 13,898 | -0.37(-2.92%) |
Feb 09, 2011 | 13.25 | 13.25 | 12.65 | 12.85 | 22,161 | -0.23(-1.75%) |
Feb 08, 2011 | 13.54 | 13.70 | 12.69 | 13.08 | 26,095 | -0.41(-3.03%) |
Feb 07, 2011 | 13.83 | 13.85 | 13.49 | 13.49 | 22,821 | -0.06(-0.42%) |
Feb 04, 2011 | 13.18 | 13.70 | 12.97 | 13.55 | 19,582 | +0.20(+1.49%) |
Feb 03, 2011 | 12.85 | 13.35 | 12.85 | 13.35 | 10,630 | +0.29(+2.25%) |
Feb 02, 2011 | 12.56 | 13.49 | 12.56 | 13.06 | 21,332 | +0.29(+2.30%) |
Feb 01, 2011 | 12.47 | 13.29 | 12.07 | 12.76 | 45,457 | +0.47(+3.85%) |
Jan 31, 2011 | 11.82 | 12.54 | 11.61 | 12.29 | 16,797 | +0.70(+6.05%) |
Jan 28, 2011 | 12.18 | 12.18 | 11.36 | 11.59 | 26,975 | -0.59(-4.82%) |
Jan 27, 2011 | 12.47 | 12.65 | 12.04 | 12.18 | 29,786 | -0.10(-0.85%) |
Jan 26, 2011 | 11.49 | 12.45 | 11.45 | 12.28 | 54,063 | +0.80(+7.01%) |
Jan 25, 2011 | 11.47 | 11.47 | 11.30 | 11.47 | 3,952 | +0.00(+0.00%) |
Jan 24, 2011 | 10.79 | 11.55 | 10.65 | 11.47 | 20,566 | +0.78(+7.26%) |
Jan 21, 2011 | 10.88 | 11.02 | 10.64 | 10.70 | 8,647 | -0.05(-0.44%) |
Jan 20, 2011 | 11.21 | 11.21 | 10.52 | 10.75 | 27,327 | -0.45(-3.98%) |
Jan 19, 2011 | 11.78 | 11.78 | 11.07 | 11.19 | 19,502 | -0.45(-3.90%) |
Jan 18, 2011 | 11.55 | 11.69 | 11.39 | 11.65 | 11,206 | +0.02(+0.16%) |
Jan 14, 2011 | 11.57 | 11.65 | 11.50 | 11.63 | 8,017 | +0.08(+0.66%) |
Jan 13, 2011 | 11.16 | 11.55 | 11.16 | 11.55 | 20,725 | +0.49(+4.45%) |
Jan 12, 2011 | 10.72 | 11.60 | 10.71 | 11.06 | 55,419 | +0.30(+2.83%) |
Jan 11, 2011 | 10.88 | 10.88 | 10.70 | 10.75 | 13,785 | -0.11(-0.99%) |
Jan 10, 2011 | 10.82 | 10.96 | 10.72 | 10.86 | 10,727 | +0.01(+0.11%) |
Jan 07, 2011 | 10.80 | 10.99 | 10.79 | 10.85 | 10,955 | +0.07(+0.61%) |
Jan 06, 2011 | 10.81 | 11.07 | 10.61 | 10.78 | 27,581 | -0.03(-0.26%) |
Jan 05, 2011 | 10.38 | 10.81 | 10.38 | 10.81 | 28,516 | +0.50(+4.87%) |
Jan 04, 2011 | 10.76 | 10.89 | 10.08 | 10.31 | 37,521 | -0.56(-5.14%) |
Jan 03, 2011 | 11.02 | 11.60 | 10.72 | 10.87 | 69,817 | -0.23(-2.05%) |
Dec 31, 2010 | 11.15 | 11.18 | 10.81 | 11.10 | 7,999 | +0.06(+0.51%) |
Dec 30, 2010 | 10.35 | 11.36 | 10.02 | 11.04 | 69,944 | +0.27(+2.46%) |
Dec 29, 2010 | 10.41 | 10.79 | 10.15 | 10.77 | 19,975 | +0.35(+3.36%) |
Dec 28, 2010 | 10.81 | 10.81 | 10.15 | 10.42 | 44,127 | -0.39(-3.59%) |
Dec 27, 2010 | 9.335 | 10.94 | 9.335 | 10.81 | 99,055 | +1.35(+14.31%) |
Dec 23, 2010 | 9.458 | 9.458 | 9.184 | 9.458 | 18,521 | +0.27(+2.99%) |
Dec 22, 2010 | 9.383 | 9.383 | 9.042 | 9.184 | 12,497 | -0.07(-0.72%) |
Dec 21, 2010 | 9.212 | 9.468 | 9.042 | 9.250 | 34,218 | +0.21(+2.30%) |
Dec 20, 2010 | 9.250 | 9.353 | 9.013 | 9.042 | 12,663 | -0.32(-3.44%) |
Dec 17, 2010 | 9.269 | 9.411 | 9.193 | 9.364 | 8,878 | -0.08(-0.82%) |
Dec 16, 2010 | 9.023 | 9.458 | 8.994 | 9.441 | 7,936 | +0.32(+3.51%) |
Dec 15, 2010 | 9.439 | 9.439 | 9.089 | 9.121 | 10,766 | -0.16(-1.73%) |
Dec 14, 2010 | 9.136 | 9.392 | 9.051 | 9.282 | 10,379 | +0.16(+1.70%) |
Dec 13, 2010 | 9.373 | 9.468 | 9.127 | 9.127 | 22,409 | -0.25(-2.63%) |
Dec 10, 2010 | 9.326 | 9.373 | 9.286 | 9.373 | 9,736 | +0.00(+0.00%) |
Dec 09, 2010 | 9.260 | 9.420 | 9.155 | 9.373 | 17,802 | +0.44(+4.98%) |
Dec 08, 2010 | 9.136 | 9.193 | 8.625 | 8.928 | 31,379 | -0.08(-0.84%) |
Dec 07, 2010 | 9.108 | 9.364 | 9.004 | 9.004 | 18,625 | -0.13(-1.45%) |
Dec 06, 2010 | 9.222 | 9.383 | 9.061 | 9.136 | 8,053 | +0.00(+0.00%) |
Dec 03, 2010 | 9.288 | 9.354 | 9.080 | 9.136 | 15,000 | -0.14(-1.53%) |
Dec 02, 2010 | 9.193 | 9.307 | 8.966 | 9.278 | 24,715 | +0.28(+3.16%) |
Dec 01, 2010 | 9.212 | 9.389 | 8.928 | 8.994 | 18,437 | -0.05(-0.52%) |
Nov 30, 2010 | 9.420 | 9.468 | 9.042 | 9.042 | 4,502 | -0.43(-4.50%) |
Nov 29, 2010 | 8.928 | 9.544 | 8.928 | 9.468 | 11,432 | +0.51(+5.71%) |
Nov 26, 2010 | 9.250 | 9.250 | 8.904 | 8.956 | 10,728 | -0.49(-5.21%) |
Nov 24, 2010 | 9.260 | 9.449 | 9.449 | 9.449 | 11,635 | +0.31(+3.42%) |
Nov 23, 2010 | 9.420 | 9.420 | 8.985 | 9.136 | 11,323 | -0.52(-5.39%) |
Nov 22, 2010 | 9.108 | 9.657 | 8.862 | 9.657 | 8,104 | +0.55(+6.03%) |
Nov 19, 2010 | 8.805 | 9.345 | 8.805 | 9.108 | 11,857 | -0.26(-2.73%) |
Nov 18, 2010 | 9.307 | 9.600 | 9.051 | 9.364 | 32,298 | +0.31(+3.45%) |
Nov 17, 2010 | 9.118 | 9.542 | 8.758 | 9.051 | 22,012 | -0.21(-2.25%) |
Nov 16, 2010 | 9.222 | 9.458 | 8.758 | 9.260 | 16,623 | -0.27(-2.78%) |
Nov 15, 2010 | 9.420 | 9.742 | 9.402 | 9.525 | 13,148 | +0.13(+1.43%) |
Nov 12, 2010 | 9.562 | 9.598 | 8.606 | 9.390 | 48,162 | -0.41(-4.17%) |
Nov 11, 2010 | 9.581 | 9.922 | 9.562 | 9.799 | 10,508 | -0.13(-1.33%) |
Nov 10, 2010 | 10.14 | 10.23 | 9.676 | 9.932 | 31,497 | -0.08(-0.76%) |
Nov 09, 2010 | 9.222 | 10.51 | 9.222 | 10.01 | 122,527 | +0.69(+7.42%) |
Nov 08, 2010 | 9.241 | 9.410 | 8.940 | 9.316 | 14,939 | +0.00(+0.00%) |
Nov 05, 2010 | 9.279 | 9.636 | 9.034 | 9.316 | 28,446 | +0.07(+0.71%) |
Nov 04, 2010 | 8.912 | 9.279 | 8.902 | 9.250 | 28,145 | +0.21(+2.29%) |
Nov 03, 2010 | 9.015 | 9.175 | 8.639 | 9.043 | 17,701 | +0.11(+1.26%) |
Nov 02, 2010 | 9.034 | 9.363 | 8.526 | 8.931 | 49,772 | -0.20(-2.16%) |
Nov 01, 2010 | 9.561 | 10.06 | 9.109 | 9.128 | 23,957 | -0.50(-5.18%) |
Oct 29, 2010 | 9.410 | 9.825 | 9.345 | 9.627 | 32,010 | +0.31(+3.33%) |
Oct 28, 2010 | 9.213 | 9.570 | 9.148 | 9.316 | 34,572 | -0.08(-0.90%) |
Oct 27, 2010 | 9.665 | 9.988 | 8.686 | 9.401 | 82,293 | -1.16(-10.96%) |
Oct 25, 2010 | 9.147 | 10.75 | 9.147 | 10.56 | 255,898 | +1.41(+15.43%) |
Oct 22, 2010 | 9.082 | 9.318 | 8.940 | 9.147 | 15,229 | -0.08(-0.92%) |
Oct 21, 2010 | 9.505 | 9.533 | 8.893 | 9.232 | 39,542 | -0.22(-2.29%) |
Oct 20, 2010 | 8.846 | 9.693 | 8.780 | 9.448 | 160,176 | +0.73(+8.42%) |
Oct 19, 2010 | 9.260 | 9.787 | 8.676 | 8.714 | 52,384 | -1.30(-12.97%) |
Oct 18, 2010 | 9.410 | 10.13 | 9.410 | 10.01 | 77,374 | +0.51(+5.35%) |
Oct 15, 2010 | 8.855 | 9.599 | 8.677 | 9.505 | 109,045 | +0.62(+6.99%) |
Oct 14, 2010 | 9.166 | 9.166 | 8.752 | 8.883 | 45,127 | -0.43(-4.65%) |
Oct 13, 2010 | 9.401 | 9.401 | 8.469 | 9.316 | 141,034 | +0.13(+1.43%) |
Oct 12, 2010 | 8.752 | 9.975 | 8.451 | 9.185 | 346,097 | +0.36(+4.12%) |
Oct 11, 2010 | 7.227 | 8.865 | 7.227 | 8.821 | 361,071 | +2.14(+32.03%) |
Oct 08, 2010 | 6.512 | 6.738 | 6.286 | 6.681 | 30,679 | +0.28(+4.41%) |
Oct 07, 2010 | 6.211 | 6.484 | 6.211 | 6.399 | 5,419 | +0.16(+2.56%) |
Oct 06, 2010 | 6.070 | 6.239 | 5.787 | 6.239 | 18,734 | +0.12(+2.00%) |
Oct 05, 2010 | 5.938 | 6.117 | 5.938 | 6.117 | 25,938 | +0.27(+4.67%) |
Oct 04, 2010 | 6.079 | 6.079 | 5.799 | 5.844 | 17,128 | -0.21(-3.42%) |
Oct 01, 2010 | 5.929 | 6.117 | 5.929 | 6.051 | 4,941 | +0.12(+2.06%) |
Sep 30, 2010 | 5.985 | 6.013 | 5.769 | 5.929 | 11,582 | +0.05(+0.80%) |
Sep 29, 2010 | 5.825 | 5.881 | 5.740 | 5.881 | 3,081 | +0.05(+0.80%) |
Sep 28, 2010 | 5.891 | 5.929 | 5.675 | 5.834 | 10,066 | -0.08(-1.43%) |
Sep 27, 2010 | 6.032 | 6.070 | 5.853 | 5.919 | 15,631 | +0.10(+1.78%) |
Sep 24, 2010 | 5.759 | 5.816 | 5.693 | 5.816 | 11,097 | +0.08(+1.31%) |
Sep 23, 2010 | 5.759 | 5.759 | 5.599 | 5.740 | 6,375 | -0.05(-0.81%) |
Sep 22, 2010 | 5.590 | 5.787 | 5.590 | 5.787 | 10,161 | +0.08(+1.49%) |
Sep 21, 2010 | 5.665 | 5.834 | 5.641 | 5.703 | 13,229 | +0.10(+1.85%) |
Sep 20, 2010 | 5.646 | 5.693 | 5.439 | 5.599 | 24,829 | -0.24(-4.03%) |
Sep 17, 2010 | 5.693 | 5.834 | 5.408 | 5.834 | 15,298 | +0.18(+3.16%) |
Sep 15, 2010 | 5.590 | 5.740 | 5.590 | 5.656 | 4,529 | -0.01(-0.17%) |
Sep 14, 2010 | 5.552 | 5.769 | 5.449 | 5.665 | 2,762 | +0.10(+1.86%) |
Sep 13, 2010 | 5.703 | 5.703 | 5.562 | 5.562 | 3,400 | -0.08(-1.50%) |
Sep 10, 2010 | 5.787 | 5.787 | 5.383 | 5.646 | 1,700 | +0.05(+0.84%) |
Sep 09, 2010 | 5.787 | 5.797 | 5.562 | 5.599 | 1,381 | +0.04(+0.68%) |
Sep 08, 2010 | 5.590 | 5.825 | 5.402 | 5.561 | 3,193 | -0.09(-1.67%) |
Sep 07, 2010 | 5.787 | 5.787 | 5.656 | 5.656 | 9,670 | -0.10(-1.80%) |
Sep 03, 2010 | 5.740 | 5.816 | 5.420 | 5.759 | 9,457 | +0.02(+0.33%) |
Sep 02, 2010 | 5.467 | 5.740 | 5.063 | 5.740 | 29,636 | +0.29(+5.35%) |
Sep 01, 2010 | 5.505 | 5.543 | 5.373 | 5.449 | 1,487 | +0.28(+5.46%) |
Aug 31, 2010 | 5.148 | 5.449 | 5.148 | 5.166 | 2,032 | -0.09(-1.79%) |
Aug 30, 2010 | 5.251 | 5.260 | 5.251 | 5.260 | 850 | -0.10(-1.93%) |
Aug 27, 2010 | 5.213 | 5.458 | 5.100 | 5.364 | 2,969 | +0.20(+3.83%) |
Aug 26, 2010 | 4.733 | 5.552 | 4.696 | 5.166 | 8,562 | +0.18(+3.58%) |
Aug 25, 2010 | 4.818 | 4.999 | 4.818 | 4.988 | 5,776 | -0.03(-0.56%) |
Aug 24, 2010 | 5.232 | 5.406 | 4.950 | 5.016 | 4,463 | -0.33(-6.16%) |
Aug 23, 2010 | 5.243 | 5.580 | 5.035 | 5.345 | 8,057 | -0.15(-2.74%) |
Aug 20, 2010 | 5.063 | 5.599 | 5.063 | 5.496 | 18,500 | +0.13(+2.46%) |
Aug 19, 2010 | 5.524 | 5.618 | 5.364 | 5.364 | 4,058 | -0.16(-2.90%) |
Aug 18, 2010 | 5.533 | 5.552 | 5.364 | 5.524 | 11,208 | +0.17(+3.16%) |
Aug 17, 2010 | 5.100 | 5.533 | 5.100 | 5.355 | 25,081 | +0.23(+4.40%) |
Aug 16, 2010 | 5.175 | 5.175 | 4.752 | 5.129 | 1,762 | -0.05(-0.91%) |
Aug 13, 2010 | 4.846 | 5.176 | 4.724 | 5.176 | 4,569 | +0.24(+4.96%) |
Aug 12, 2010 | 4.931 | 4.931 | 4.888 | 4.931 | 637 | +0.00(+0.00%) |
Aug 11, 2010 | 4.931 | 4.931 | 4.931 | 4.931 | 106 | +0.07(+1.35%) |
Aug 10, 2010 | 4.856 | 5.063 | 4.856 | 4.865 | 3,804 | +0.02(+0.39%) |
Aug 09, 2010 | 4.762 | 4.865 | 4.745 | 4.846 | 1,970 | +0.13(+2.79%) |
Aug 06, 2010 | 4.846 | 4.865 | 4.677 | 4.715 | 3,241 | -0.15(-3.03%) |
Aug 05, 2010 | 4.865 | 4.865 | 4.697 | 4.862 | 1,168 | -0.00(-0.07%) |
Aug 04, 2010 | 4.752 | 4.865 | 4.686 | 4.865 | 7,863 | +0.08(+1.77%) |
Aug 03, 2010 | 4.724 | 4.865 | 4.668 | 4.781 | 4,139 | -0.04(-0.78%) |
Aug 02, 2010 | 4.630 | 4.865 | 4.630 | 4.818 | 2,725 | +0.21(+4.49%) |
Jul 30, 2010 | 4.705 | 4.846 | 4.611 | 4.611 | 5,456 | -0.16(-3.35%) |
Jul 29, 2010 | 4.668 | 4.771 | 4.668 | 4.771 | 7,584 | +0.08(+1.60%) |
Jul 28, 2010 | 4.658 | 4.696 | 4.479 | 4.696 | 743 | +0.02(+0.40%) |
Jul 27, 2010 | 4.677 | 4.696 | 4.677 | 4.677 | 1,062 | +0.02(+0.40%) |
Jul 23, 2010 | 4.526 | 4.658 | 4.658 | 4.658 | 4,781 | -0.05(-1.00%) |
Jul 22, 2010 | 4.705 | 4.705 | 4.696 | 4.705 | 6,239 | -0.11(-2.34%) |
Jul 21, 2010 | 4.818 | 4.818 | 4.818 | 4.818 | 106 | +0.09(+1.99%) |
Jul 20, 2010 | 4.794 | 4.865 | 4.564 | 4.724 | 824 | +0.11(+2.45%) |
Jul 19, 2010 | 4.592 | 4.696 | 4.592 | 4.611 | 2,743 | -0.12(-2.58%) |
Jul 16, 2010 | 4.799 | 4.799 | 4.668 | 4.733 | 1,471 | +0.03(+0.60%) |
Jul 15, 2010 | 4.696 | 4.705 | 4.696 | 4.705 | 3,187 | +0.00(+0.00%) |
Jul 14, 2010 | 4.710 | 4.710 | 4.536 | 4.705 | 17,491 | -0.14(-2.91%) |
Jul 13, 2010 | 5.035 | 5.035 | 4.622 | 4.846 | 10,532 | -0.19(-3.74%) |
Jul 12, 2010 | 4.941 | 5.138 | 4.940 | 5.035 | 1,222 | +0.14(+2.88%) |
Jul 09, 2010 | 4.988 | 4.988 | 4.799 | 4.893 | 1,218 | -0.05(-0.95%) |
Jul 08, 2010 | 4.940 | 5.223 | 4.940 | 4.940 | 2,360 | +0.10(+2.12%) |
Jul 07, 2010 | 5.148 | 5.223 | 4.583 | 4.838 | 1,498 | +0.34(+7.55%) |
Jul 06, 2010 | 4.884 | 5.091 | 4.498 | 4.498 | 5,692 | -0.30(-6.27%) |
Jul 02, 2010 | 4.969 | 4.969 | 4.771 | 4.799 | 2,762 | -0.26(-5.20%) |
Jul 01, 2010 | 5.063 | 5.063 | 5.063 | 5.063 | 212 | +0.17(+3.41%) |
Jun 30, 2010 | 4.988 | 4.988 | 4.893 | 4.896 | 2,029 | -0.09(-1.84%) |
Jun 29, 2010 | 4.940 | 4.988 | 4.940 | 4.988 | 2,975 | -0.09(-1.85%) |
Jun 25, 2010 | 5.439 | 5.439 | 4.988 | 5.082 | 7,360 | +0.20(+4.05%) |
Jun 24, 2010 | 5.195 | 5.364 | 4.884 | 4.884 | 1,869 | -0.29(-5.64%) |
Jun 23, 2010 | 5.096 | 5.185 | 5.082 | 5.176 | 843 | -0.21(-3.85%) |
Jun 22, 2010 | 5.452 | 5.731 | 5.383 | 5.383 | 2,330 | -0.40(-6.84%) |
Jun 21, 2010 | 5.571 | 5.778 | 5.458 | 5.778 | 4,574 | +0.09(+1.66%) |
Jun 18, 2010 | 5.543 | 5.684 | 5.392 | 5.684 | 9,834 | +0.04(+0.67%) |
Jun 17, 2010 | 5.646 | 5.646 | 5.646 | 5.646 | 495 | +0.00(+0.00%) |
Jun 15, 2010 | 5.364 | 5.646 | 5.646 | 5.646 | 4,038 | +0.38(+7.14%) |
Jun 14, 2010 | 5.656 | 5.656 | 5.270 | 5.270 | 6,159 | -0.38(-6.67%) |
Jun 11, 2010 | 5.646 | 5.646 | 5.627 | 5.646 | 5,233 | +0.09(+1.69%) |
Jun 09, 2010 | 5.552 | 5.552 | 5.552 | 5.552 | 0 | +0.05(+0.85%) |
Jun 08, 2010 | 5.270 | 5.505 | 5.270 | 5.505 | 5,582 | +0.24(+4.46%) |
Jun 07, 2010 | 5.590 | 5.590 | 5.270 | 5.270 | 425 | -0.36(-6.35%) |
Jun 04, 2010 | 5.618 | 5.637 | 5.618 | 5.627 | 637 | -0.07(-1.16%) |
Jun 02, 2010 | 5.693 | 5.693 | 5.693 | 5.693 | 318 | +0.05(+0.83%) |
Jun 01, 2010 | 5.562 | 5.646 | 5.345 | 5.646 | 4,409 | +0.00(+0.00%) |
May 28, 2010 | 5.816 | 5.816 | 5.646 | 5.646 | 531 | -0.01(-0.17%) |
May 27, 2010 | 5.618 | 5.740 | 5.279 | 5.656 | 13,319 | +0.29(+5.44%) |
May 26, 2010 | 5.114 | 5.477 | 5.114 | 5.364 | 2,789 | -0.12(-2.23%) |
May 25, 2010 | 5.477 | 5.505 | 5.402 | 5.486 | 1,411 | +0.45(+8.97%) |
May 24, 2010 | 5.373 | 5.373 | 5.034 | 5.035 | 2,283 | -0.43(-7.92%) |
May 21, 2010 | 4.715 | 5.543 | 4.686 | 5.467 | 5,973 | +0.53(+10.67%) |
May 20, 2010 | 5.119 | 5.411 | 4.733 | 4.940 | 6,119 | -0.61(-11.02%) |
May 19, 2010 | 5.505 | 5.740 | 5.364 | 5.552 | 2,231 | +0.05(+0.85%) |
May 18, 2010 | 5.552 | 5.656 | 5.505 | 5.505 | 13,109 | +0.01(+0.17%) |
May 17, 2010 | 5.722 | 5.722 | 5.496 | 5.496 | 3,586 | -0.12(-2.18%) |
May 14, 2010 | 5.656 | 5.787 | 5.552 | 5.618 | 2,566 | -0.19(-3.24%) |
May 13, 2010 | 5.740 | 5.816 | 5.722 | 5.806 | 9,585 | +0.16(+2.83%) |
May 12, 2010 | 5.590 | 5.684 | 5.552 | 5.646 | 16,830 | +0.20(+3.63%) |
May 11, 2010 | 5.411 | 5.449 | 5.176 | 5.449 | 3,326 | -0.02(-0.34%) |
May 10, 2010 | 5.496 | 5.750 | 5.251 | 5.467 | 13,793 | +0.05(+0.87%) |
May 07, 2010 | 5.750 | 5.825 | 5.420 | 5.420 | 2,125 | -0.41(-7.10%) |
May 06, 2010 | 5.467 | 5.834 | 5.411 | 5.834 | 7,095 | +0.22(+3.87%) |
May 05, 2010 | 5.835 | 5.835 | 5.411 | 5.617 | 2,454 | +0.05(+0.83%) |
May 04, 2010 | 5.731 | 5.731 | 5.571 | 5.571 | 2,327 | -0.08(-1.33%) |
May 03, 2010 | 5.872 | 5.872 | 5.646 | 5.646 | 5,260 | -0.11(-1.86%) |
Apr 30, 2010 | 5.740 | 5.867 | 5.740 | 5.754 | 1,552 | -0.05(-0.91%) |
Apr 29, 2010 | 5.891 | 5.947 | 5.740 | 5.806 | 2,444 | -0.06(-1.11%) |
Apr 28, 2010 | 5.976 | 5.976 | 5.746 | 5.871 | 2,869 | -0.10(-1.59%) |
Apr 27, 2010 | 5.797 | 5.966 | 5.792 | 5.966 | 1,652 | +0.13(+2.26%) |
Apr 26, 2010 | 5.976 | 5.976 | 5.797 | 5.834 | 14,703 | -0.09(-1.59%) |
Apr 23, 2010 | 5.919 | 5.980 | 5.852 | 5.929 | 2,601 | +0.14(+2.44%) |
Apr 22, 2010 | 5.825 | 5.929 | 5.773 | 5.787 | 2,348 | -0.04(-0.65%) |
Apr 21, 2010 | 5.665 | 5.835 | 5.665 | 5.825 | 11,544 | +0.13(+2.31%) |
Apr 20, 2010 | 5.580 | 5.731 | 5.552 | 5.693 | 2,741 | +0.05(+0.84%) |
Apr 19, 2010 | 5.627 | 5.646 | 5.552 | 5.646 | 3,738 | -0.09(-1.64%) |
Apr 16, 2010 | 5.656 | 5.740 | 5.580 | 5.740 | 23,862 | -0.08(-1.30%) |
Apr 15, 2010 | 5.740 | 5.910 | 5.693 | 5.816 | 21,380 | +0.08(+1.31%) |
Apr 14, 2010 | 5.590 | 5.787 | 5.590 | 5.740 | 13,402 | +0.15(+2.69%) |
Apr 13, 2010 | 5.552 | 5.637 | 5.411 | 5.590 | 18,421 | -0.06(-1.00%) |
Apr 12, 2010 | 6.700 | 6.700 | 5.411 | 5.646 | 72,959 | -0.33(-5.51%) |
Apr 09, 2010 | 5.858 | 6.070 | 5.675 | 5.976 | 5,382 | +0.01(+0.16%) |
Apr 08, 2010 | 6.098 | 6.103 | 5.966 | 5.966 | 4,617 | -0.06(-0.94%) |
Apr 07, 2010 | 6.070 | 6.117 | 5.985 | 6.023 | 11,692 | -0.09(-1.54%) |
Apr 06, 2010 | 5.980 | 6.117 | 5.900 | 6.117 | 32,602 | +0.23(+3.83%) |
Apr 05, 2010 | 5.929 | 6.070 | 5.891 | 5.891 | 12,043 | -0.06(-0.95%) |
Apr 01, 2010 | 5.834 | 5.947 | 5.947 | 5.947 | 2,975 | +0.15(+2.60%) |
Mar 31, 2010 | 5.797 | 5.806 | 5.693 | 5.797 | 5,472 | -0.01(-0.18%) |
Mar 30, 2010 | 5.614 | 5.976 | 5.614 | 5.808 | 743 | -0.10(-1.73%) |
Mar 29, 2010 | 5.929 | 5.976 | 5.802 | 5.910 | 6,063 | +0.11(+1.96%) |
Mar 26, 2010 | 5.675 | 5.853 | 5.477 | 5.796 | 11,506 | +0.04(+0.64%) |
Mar 25, 2010 | 5.590 | 5.844 | 5.420 | 5.759 | 11,223 | +0.08(+1.32%) |
Mar 24, 2010 | 5.599 | 5.684 | 5.505 | 5.684 | 17,805 | +0.09(+1.65%) |
Mar 23, 2010 | 5.505 | 5.592 | 5.501 | 5.592 | 2,175 | +0.04(+0.71%) |
Mar 22, 2010 | 5.411 | 5.580 | 5.411 | 5.552 | 1,260 | +0.00(+0.00%) |
Mar 19, 2010 | 5.355 | 5.552 | 5.355 | 5.552 | 3,180 | -0.05(-0.84%) |
Mar 18, 2010 | 5.458 | 5.599 | 5.458 | 5.599 | 5,735 | +0.09(+1.71%) |
Mar 17, 2010 | 5.336 | 5.505 | 5.251 | 5.505 | 14,950 | +0.12(+2.27%) |
Mar 16, 2010 | 5.496 | 5.496 | 5.251 | 5.383 | 8,607 | -0.02(-0.35%) |
Mar 15, 2010 | 5.411 | 5.439 | 5.270 | 5.402 | 10,182 | +0.18(+3.42%) |
Mar 12, 2010 | 5.355 | 5.496 | 5.091 | 5.223 | 12,048 | -0.05(-0.89%) |
Mar 11, 2010 | 4.901 | 5.308 | 4.901 | 5.270 | 15,432 | +0.38(+7.69%) |
Mar 10, 2010 | 5.035 | 5.035 | 4.846 | 4.893 | 7,108 | -0.14(-2.80%) |
Mar 09, 2010 | 5.025 | 5.035 | 4.724 | 5.035 | 9,356 | +0.13(+2.69%) |
Mar 08, 2010 | 4.875 | 5.035 | 4.660 | 4.903 | 6,238 | -0.01(-0.19%) |
Mar 05, 2010 | 4.940 | 4.940 | 4.526 | 4.912 | 8,734 | -0.03(-0.57%) |
Mar 04, 2010 | 4.790 | 4.940 | 4.762 | 4.940 | 15,534 | +0.23(+4.79%) |
Mar 03, 2010 | 4.432 | 4.762 | 4.432 | 4.715 | 23,564 | +0.15(+3.30%) |
Mar 02, 2010 | 4.555 | 4.658 | 4.555 | 4.564 | 11,593 | +0.03(+0.62%) |