Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.234 | 5.452 | 5.195 | 5.436 | 51,725 | +0.31(+6.08%) |
Feb 25, 2011 | 4.868 | 5.156 | 4.688 | 5.125 | 48,230 | +0.26(+5.28%) |
Feb 24, 2011 | 4.673 | 4.868 | 4.416 | 4.868 | 41,771 | +0.20(+4.34%) |
Feb 23, 2011 | 4.595 | 4.852 | 4.128 | 4.665 | 78,665 | +0.12(+2.74%) |
Feb 22, 2011 | 4.836 | 4.860 | 4.533 | 4.540 | 54,393 | -0.37(-7.46%) |
Feb 18, 2011 | 4.868 | 5.023 | 4.790 | 4.906 | 48,800 | +0.06(+1.29%) |
Feb 17, 2011 | 4.681 | 4.852 | 4.681 | 4.844 | 37,517 | +0.12(+2.47%) |
Feb 16, 2011 | 4.603 | 4.727 | 4.494 | 4.727 | 29,409 | +0.16(+3.58%) |
Feb 15, 2011 | 4.572 | 4.673 | 4.525 | 4.564 | 13,031 | -0.04(-0.85%) |
Feb 14, 2011 | 4.649 | 4.821 | 4.486 | 4.603 | 29,264 | -0.04(-0.84%) |
Feb 11, 2011 | 4.283 | 4.790 | 4.283 | 4.642 | 290,537 | +0.33(+7.78%) |
Feb 10, 2011 | 4.229 | 4.494 | 3.925 | 4.307 | 44,976 | +0.04(+0.91%) |
Feb 09, 2011 | 3.878 | 4.556 | 3.878 | 4.268 | 97,215 | +0.37(+9.38%) |
Feb 08, 2011 | 3.653 | 3.910 | 3.575 | 3.902 | 198,502 | +0.23(+6.37%) |
Feb 07, 2011 | 3.684 | 3.715 | 3.660 | 3.668 | 69,378 | +0.01(+0.21%) |
Feb 04, 2011 | 3.692 | 4.088 | 3.598 | 3.660 | 75,670 | -0.07(-1.88%) |
Feb 03, 2011 | 3.808 | 3.878 | 3.699 | 3.730 | 32,556 | -0.12(-3.04%) |
Feb 02, 2011 | 4.034 | 4.221 | 3.816 | 3.847 | 100,847 | -0.19(-4.63%) |
Feb 01, 2011 | 3.840 | 4.128 | 3.707 | 4.034 | 46,529 | +0.21(+5.50%) |
Jan 31, 2011 | 3.824 | 3.910 | 3.816 | 3.824 | 17,439 | +0.05(+1.45%) |
Jan 28, 2011 | 4.011 | 4.089 | 3.762 | 3.769 | 30,792 | -0.26(-6.56%) |
Jan 27, 2011 | 4.167 | 4.167 | 4.011 | 4.034 | 7,670 | -0.13(-3.18%) |
Jan 26, 2011 | 4.128 | 4.206 | 4.120 | 4.167 | 8,787 | +0.08(+1.90%) |
Jan 25, 2011 | 4.143 | 4.143 | 4.065 | 4.089 | 15,070 | -0.07(-1.69%) |
Jan 24, 2011 | 4.042 | 4.159 | 4.026 | 4.159 | 11,337 | +0.11(+2.69%) |
Jan 21, 2011 | 4.112 | 4.190 | 3.972 | 4.050 | 40,260 | -0.02(-0.57%) |
Jan 20, 2011 | 4.135 | 4.159 | 3.847 | 4.073 | 28,013 | -0.11(-2.61%) |
Jan 19, 2011 | 4.408 | 4.408 | 4.143 | 4.182 | 43,379 | -0.19(-4.28%) |
Jan 18, 2011 | 4.478 | 4.555 | 4.361 | 4.369 | 17,939 | -0.14(-3.11%) |
Jan 14, 2011 | 4.540 | 4.564 | 4.478 | 4.509 | 14,194 | -0.02(-0.34%) |
Jan 13, 2011 | 4.533 | 4.572 | 4.525 | 4.525 | 9,329 | -0.09(-2.02%) |
Jan 12, 2011 | 4.595 | 4.649 | 4.564 | 4.618 | 6,639 | +0.09(+2.07%) |
Jan 11, 2011 | 4.556 | 4.611 | 4.509 | 4.525 | 4,354 | -0.02(-0.34%) |
Jan 10, 2011 | 4.564 | 4.603 | 4.478 | 4.540 | 10,875 | -0.09(-1.85%) |
Jan 07, 2011 | 4.626 | 4.626 | 4.587 | 4.626 | 8,323 | +0.03(+0.68%) |
Jan 06, 2011 | 4.642 | 4.642 | 4.564 | 4.595 | 12,014 | -0.06(-1.34%) |
Jan 05, 2011 | 4.618 | 4.657 | 4.190 | 4.657 | 23,940 | +0.04(+0.84%) |
Jan 04, 2011 | 4.704 | 4.704 | 4.595 | 4.618 | 19,735 | -0.05(-1.17%) |
Jan 03, 2011 | 4.673 | 4.696 | 4.611 | 4.673 | 46,862 | +0.01(+0.17%) |
Dec 31, 2010 | 4.595 | 4.665 | 4.579 | 4.665 | 12,978 | +0.05(+1.01%) |
Dec 30, 2010 | 4.665 | 4.665 | 4.618 | 4.618 | 20,354 | -0.04(-0.84%) |
Dec 29, 2010 | 4.673 | 4.673 | 4.517 | 4.657 | 14,408 | -0.02(-0.33%) |
Dec 28, 2010 | 4.657 | 4.673 | 4.642 | 4.673 | 24,699 | +0.00(+0.00%) |
Dec 27, 2010 | 4.696 | 4.704 | 4.595 | 4.673 | 4,797 | +0.01(+0.17%) |
Dec 23, 2010 | 4.712 | 4.712 | 4.626 | 4.665 | 19,148 | -0.05(-0.99%) |
Dec 22, 2010 | 4.642 | 4.712 | 4.595 | 4.712 | 7,358 | +0.03(+0.67%) |
Dec 21, 2010 | 4.712 | 4.712 | 4.611 | 4.681 | 26,250 | +0.02(+0.33%) |
Dec 20, 2010 | 4.649 | 4.688 | 4.611 | 4.665 | 27,213 | +0.05(+1.01%) |
Dec 17, 2010 | 4.688 | 4.688 | 4.579 | 4.618 | 52,567 | -0.08(-1.66%) |
Dec 16, 2010 | 4.657 | 4.704 | 4.564 | 4.696 | 29,740 | +0.07(+1.52%) |
Dec 15, 2010 | 4.642 | 4.665 | 4.595 | 4.626 | 23,398 | -0.04(-0.83%) |
Dec 14, 2010 | 4.572 | 4.673 | 4.525 | 4.665 | 39,196 | +0.11(+2.39%) |
Dec 13, 2010 | 4.556 | 4.556 | 4.439 | 4.556 | 17,505 | +0.00(+0.00%) |
Dec 10, 2010 | 4.517 | 4.556 | 4.299 | 4.556 | 20,008 | +0.05(+1.21%) |
Dec 09, 2010 | 4.424 | 4.509 | 4.330 | 4.501 | 31,607 | +0.11(+2.48%) |
Dec 08, 2010 | 4.400 | 4.400 | 4.322 | 4.392 | 10,650 | +0.02(+0.36%) |
Dec 07, 2010 | 4.416 | 4.416 | 4.221 | 4.377 | 21,427 | +0.04(+0.90%) |
Dec 06, 2010 | 4.283 | 4.392 | 4.096 | 4.338 | 17,471 | +0.02(+0.54%) |
Dec 03, 2010 | 4.237 | 4.315 | 4.206 | 4.315 | 11,479 | +0.03(+0.73%) |
Dec 02, 2010 | 4.081 | 4.283 | 4.081 | 4.283 | 19,485 | +0.10(+2.42%) |
Dec 01, 2010 | 4.315 | 4.315 | 3.956 | 4.182 | 27,309 | -0.02(-0.56%) |
Nov 30, 2010 | 4.120 | 4.392 | 4.104 | 4.206 | 46,895 | +0.02(+0.37%) |
Nov 29, 2010 | 4.050 | 4.198 | 3.886 | 4.190 | 14,767 | +0.10(+2.48%) |
Nov 26, 2010 | 4.003 | 4.198 | 3.925 | 4.089 | 10,936 | +0.04(+0.96%) |
Nov 24, 2010 | 3.699 | 4.050 | 4.050 | 4.050 | 42,358 | +0.37(+9.94%) |
Nov 23, 2010 | 3.699 | 3.699 | 3.544 | 3.684 | 13,176 | -0.09(-2.27%) |
Nov 22, 2010 | 3.840 | 3.840 | 3.629 | 3.769 | 5,841 | -0.11(-2.81%) |
Nov 19, 2010 | 3.925 | 3.933 | 3.816 | 3.878 | 32,090 | -0.03(-0.80%) |
Nov 18, 2010 | 3.723 | 3.933 | 3.614 | 3.910 | 31,119 | +0.23(+6.36%) |
Nov 17, 2010 | 3.349 | 3.801 | 3.349 | 3.676 | 14,008 | +0.33(+10.02%) |
Nov 16, 2010 | 3.528 | 3.567 | 3.310 | 3.341 | 39,048 | -0.30(-8.14%) |
Nov 15, 2010 | 3.769 | 3.769 | 3.567 | 3.637 | 11,078 | -0.10(-2.71%) |
Nov 12, 2010 | 4.065 | 4.073 | 3.653 | 3.738 | 46,219 | -0.43(-10.28%) |
Nov 11, 2010 | 4.120 | 4.213 | 4.096 | 4.167 | 14,490 | -0.02(-0.56%) |
Nov 10, 2010 | 4.229 | 4.237 | 4.026 | 4.190 | 28,947 | +0.00(+0.00%) |
Nov 09, 2010 | 4.206 | 4.244 | 4.135 | 4.190 | 19,531 | -0.02(-0.37%) |
Nov 08, 2010 | 4.322 | 4.322 | 4.159 | 4.206 | 23,415 | -0.12(-2.88%) |
Nov 05, 2010 | 4.525 | 4.525 | 4.206 | 4.330 | 28,629 | -0.19(-4.14%) |
Nov 04, 2010 | 4.634 | 4.634 | 4.400 | 4.517 | 30,019 | -0.02(-0.51%) |
Nov 03, 2010 | 4.665 | 4.712 | 4.501 | 4.540 | 27,033 | -0.09(-2.02%) |
Nov 02, 2010 | 4.603 | 4.634 | 4.548 | 4.634 | 20,501 | +0.08(+1.71%) |
Nov 01, 2010 | 4.517 | 4.649 | 4.470 | 4.556 | 45,581 | +0.15(+3.36%) |
Oct 29, 2010 | 4.400 | 4.416 | 4.346 | 4.408 | 24,554 | +0.02(+0.53%) |
Oct 28, 2010 | 4.501 | 4.501 | 4.354 | 4.385 | 25,441 | -0.05(-1.05%) |
Oct 27, 2010 | 4.322 | 4.478 | 4.268 | 4.431 | 88,059 | +0.01(+0.18%) |
Oct 25, 2010 | 4.392 | 4.517 | 4.361 | 4.424 | 9,632 | +0.04(+0.89%) |
Oct 22, 2010 | 4.439 | 4.494 | 4.354 | 4.385 | 18,172 | +0.00(+0.00%) |
Oct 21, 2010 | 4.626 | 4.626 | 4.307 | 4.385 | 27,456 | -0.19(-4.25%) |
Oct 20, 2010 | 4.634 | 4.665 | 4.540 | 4.579 | 112,309 | -0.02(-0.51%) |
Oct 19, 2010 | 4.439 | 4.618 | 4.439 | 4.603 | 110,519 | +0.05(+1.20%) |
Oct 18, 2010 | 4.174 | 4.572 | 4.128 | 4.548 | 53,949 | +0.23(+5.23%) |
Oct 15, 2010 | 4.509 | 4.509 | 4.229 | 4.322 | 34,586 | -0.08(-1.77%) |
Oct 14, 2010 | 4.478 | 4.509 | 4.354 | 4.400 | 15,220 | -0.10(-2.25%) |
Oct 13, 2010 | 4.603 | 4.603 | 4.416 | 4.501 | 24,501 | -0.09(-1.87%) |
Oct 12, 2010 | 4.494 | 4.618 | 4.377 | 4.587 | 17,601 | +0.06(+1.38%) |
Oct 11, 2010 | 4.439 | 4.533 | 4.354 | 4.525 | 15,414 | +0.00(+0.00%) |
Oct 08, 2010 | 4.494 | 4.556 | 4.299 | 4.525 | 52,535 | +0.08(+1.75%) |
Oct 07, 2010 | 4.478 | 4.478 | 4.252 | 4.447 | 31,607 | +0.01(+0.18%) |
Oct 06, 2010 | 4.455 | 4.463 | 4.034 | 4.439 | 75,531 | -0.09(-1.89%) |
Oct 05, 2010 | 4.283 | 4.525 | 4.159 | 4.525 | 34,252 | +0.32(+7.59%) |
Oct 04, 2010 | 4.182 | 4.244 | 4.042 | 4.206 | 23,843 | +0.02(+0.37%) |
Oct 01, 2010 | 3.808 | 4.206 | 3.808 | 4.190 | 35,274 | +0.18(+4.47%) |
Sep 30, 2010 | 4.073 | 4.073 | 3.933 | 4.011 | 30,602 | -0.07(-1.72%) |
Sep 29, 2010 | 3.902 | 4.182 | 3.902 | 4.081 | 23,852 | +0.16(+4.17%) |
Sep 28, 2010 | 3.910 | 3.933 | 3.816 | 3.917 | 13,659 | +0.04(+1.00%) |
Sep 27, 2010 | 3.910 | 3.910 | 3.716 | 3.878 | 11,248 | -0.02(-0.60%) |
Sep 24, 2010 | 3.660 | 3.941 | 3.614 | 3.902 | 29,510 | +0.26(+7.28%) |
Sep 23, 2010 | 3.637 | 3.691 | 3.621 | 3.637 | 59,526 | -0.03(-0.85%) |
Sep 22, 2010 | 3.684 | 3.684 | 3.505 | 3.668 | 18,319 | -0.05(-1.26%) |
Sep 21, 2010 | 3.730 | 3.754 | 3.684 | 3.715 | 28,918 | +0.00(+0.00%) |
Sep 20, 2010 | 3.435 | 3.793 | 3.380 | 3.715 | 30,378 | +0.30(+8.90%) |
Sep 17, 2010 | 3.419 | 3.473 | 3.349 | 3.411 | 46,350 | +0.06(+1.86%) |
Sep 15, 2010 | 3.232 | 3.364 | 3.162 | 3.349 | 16,536 | +0.09(+2.87%) |
Sep 14, 2010 | 3.263 | 3.263 | 3.232 | 3.255 | 22,610 | +0.03(+0.97%) |
Sep 13, 2010 | 3.037 | 3.232 | 3.014 | 3.224 | 33,816 | +0.21(+6.98%) |
Sep 10, 2010 | 3.030 | 3.030 | 2.998 | 3.014 | 12,200 | +0.01(+0.26%) |
Sep 09, 2010 | 3.100 | 3.115 | 2.998 | 3.006 | 26,988 | -0.03(-1.03%) |
Sep 08, 2010 | 3.092 | 3.115 | 3.022 | 3.037 | 37,195 | -0.04(-1.27%) |
Sep 07, 2010 | 3.100 | 3.107 | 3.076 | 3.076 | 26,377 | -0.04(-1.25%) |
Sep 03, 2010 | 3.146 | 3.146 | 3.076 | 3.115 | 56,390 | +0.00(+0.00%) |
Sep 02, 2010 | 3.045 | 3.115 | 3.045 | 3.115 | 27,598 | +0.06(+2.04%) |
Sep 01, 2010 | 2.967 | 3.068 | 2.936 | 3.053 | 41,956 | +0.13(+4.53%) |
Aug 31, 2010 | 2.936 | 2.936 | 2.850 | 2.921 | 14,834 | -0.02(-0.53%) |
Aug 30, 2010 | 3.076 | 3.107 | 2.913 | 2.936 | 28,622 | -0.16(-5.28%) |
Aug 27, 2010 | 2.983 | 3.107 | 2.975 | 3.100 | 27,268 | +0.17(+5.85%) |
Aug 26, 2010 | 3.068 | 3.068 | 2.905 | 2.928 | 92,504 | -0.11(-3.71%) |
Aug 25, 2010 | 2.882 | 3.084 | 2.874 | 3.041 | 60,132 | +0.14(+4.97%) |
Aug 24, 2010 | 2.983 | 3.092 | 2.835 | 2.897 | 58,976 | -0.14(-4.62%) |
Aug 23, 2010 | 3.193 | 3.193 | 3.033 | 3.037 | 40,247 | -0.16(-4.88%) |
Aug 20, 2010 | 3.193 | 3.201 | 2.897 | 3.193 | 74,777 | -0.04(-1.20%) |
Aug 19, 2010 | 3.193 | 3.248 | 2.998 | 3.232 | 95,826 | +0.02(+0.48%) |
Aug 18, 2010 | 3.209 | 3.341 | 3.209 | 3.216 | 39,533 | -0.05(-1.43%) |
Aug 17, 2010 | 3.115 | 3.341 | 3.092 | 3.263 | 55,803 | +0.19(+6.35%) |
Aug 16, 2010 | 3.325 | 3.349 | 3.014 | 3.068 | 57,914 | -0.29(-8.58%) |
Aug 13, 2010 | 3.668 | 3.684 | 3.349 | 3.357 | 34,788 | -0.33(-9.07%) |
Aug 12, 2010 | 3.987 | 4.011 | 3.676 | 3.692 | 39,583 | -0.39(-9.54%) |
Aug 11, 2010 | 4.167 | 4.252 | 4.003 | 4.081 | 86,983 | -0.19(-4.55%) |
Aug 10, 2010 | 4.307 | 4.354 | 4.112 | 4.276 | 49,499 | -0.10(-2.31%) |
Aug 09, 2010 | 4.424 | 4.424 | 4.306 | 4.377 | 25,631 | -0.02(-0.35%) |
Aug 06, 2010 | 4.221 | 4.439 | 4.065 | 4.392 | 98,758 | +0.11(+2.55%) |
Aug 05, 2010 | 4.346 | 4.470 | 4.244 | 4.283 | 34,633 | -0.12(-2.65%) |
Aug 04, 2010 | 4.346 | 4.408 | 4.182 | 4.400 | 35,851 | +0.07(+1.62%) |
Aug 03, 2010 | 4.322 | 4.385 | 4.073 | 4.330 | 40,110 | -0.03(-0.71%) |
Aug 02, 2010 | 4.346 | 4.478 | 4.221 | 4.361 | 75,013 | +0.16(+3.70%) |
Jul 30, 2010 | 4.058 | 4.206 | 4.058 | 4.206 | 25,685 | +0.05(+1.12%) |
Jul 29, 2010 | 4.431 | 4.431 | 4.151 | 4.159 | 10,679 | -0.22(-4.98%) |
Jul 28, 2010 | 4.361 | 4.478 | 4.244 | 4.377 | 33,353 | +0.04(+0.90%) |
Jul 27, 2010 | 4.322 | 4.369 | 4.096 | 4.338 | 29,992 | +0.09(+2.01%) |
Jul 26, 2010 | 3.972 | 4.338 | 3.894 | 4.252 | 53,198 | +0.31(+7.91%) |
Jul 23, 2010 | 3.801 | 3.972 | 3.762 | 3.941 | 55,216 | +0.12(+3.27%) |
Jul 22, 2010 | 3.466 | 3.910 | 3.431 | 3.816 | 68,678 | +0.41(+12.13%) |
Jul 21, 2010 | 3.606 | 3.606 | 3.396 | 3.403 | 35,915 | -0.16(-4.38%) |
Jul 20, 2010 | 3.380 | 3.559 | 3.325 | 3.559 | 50,994 | +0.12(+3.39%) |
Jul 19, 2010 | 3.680 | 3.707 | 3.411 | 3.442 | 57,104 | -0.22(-5.96%) |
Jul 16, 2010 | 3.808 | 3.847 | 3.645 | 3.660 | 90,763 | -0.16(-4.28%) |
Jul 15, 2010 | 3.738 | 3.855 | 3.660 | 3.824 | 82,786 | +0.10(+2.72%) |
Jul 14, 2010 | 3.754 | 3.785 | 3.684 | 3.723 | 22,923 | -0.06(-1.65%) |
Jul 13, 2010 | 3.668 | 3.847 | 3.606 | 3.785 | 83,588 | +0.19(+5.42%) |
Jul 12, 2010 | 3.684 | 3.684 | 3.590 | 3.590 | 9,477 | -0.09(-2.54%) |
Jul 09, 2010 | 3.762 | 3.769 | 3.598 | 3.684 | 26,453 | -0.09(-2.27%) |
Jul 08, 2010 | 3.668 | 3.878 | 3.520 | 3.769 | 63,277 | +0.15(+4.09%) |
Jul 07, 2010 | 3.598 | 3.645 | 3.349 | 3.621 | 96,469 | +0.09(+2.65%) |
Jul 06, 2010 | 3.637 | 3.840 | 3.450 | 3.528 | 47,375 | -0.08(-2.16%) |
Jul 02, 2010 | 3.793 | 3.793 | 3.473 | 3.606 | 26,805 | -0.16(-4.34%) |
Jul 01, 2010 | 3.606 | 3.824 | 3.372 | 3.769 | 56,586 | +0.36(+10.50%) |
Jun 30, 2010 | 3.793 | 3.793 | 3.388 | 3.411 | 138,214 | -0.37(-9.69%) |
Jun 29, 2010 | 4.058 | 4.058 | 3.746 | 3.777 | 130,832 | -0.43(-10.19%) |
Jun 25, 2010 | 4.260 | 4.595 | 4.159 | 4.206 | 1,657,471 | -0.04(-0.92%) |
Jun 24, 2010 | 4.611 | 4.673 | 4.244 | 4.244 | 65,056 | -0.38(-8.25%) |
Jun 23, 2010 | 4.649 | 4.712 | 4.540 | 4.626 | 251,936 | -0.04(-0.83%) |
Jun 22, 2010 | 4.408 | 4.875 | 4.330 | 4.665 | 85,165 | +0.23(+5.09%) |
Jun 21, 2010 | 4.595 | 4.673 | 4.283 | 4.439 | 48,337 | -0.12(-2.56%) |
Jun 18, 2010 | 4.533 | 4.556 | 4.416 | 4.556 | 20,803 | +0.01(+0.17%) |
Jun 17, 2010 | 4.611 | 4.611 | 4.439 | 4.548 | 6,587 | +0.02(+0.34%) |
Jun 16, 2010 | 4.533 | 4.595 | 4.299 | 4.533 | 22,584 | +0.06(+1.39%) |
Jun 15, 2010 | 4.548 | 4.548 | 4.361 | 4.470 | 27,723 | +0.00(+0.00%) |
Jun 14, 2010 | 4.556 | 4.556 | 4.299 | 4.470 | 23,030 | +0.07(+1.59%) |
Jun 11, 2010 | 4.330 | 4.400 | 4.221 | 4.400 | 25,503 | +0.13(+3.10%) |
Jun 10, 2010 | 4.361 | 4.463 | 3.980 | 4.268 | 58,268 | +0.08(+1.86%) |
Jun 09, 2010 | 4.322 | 4.346 | 4.135 | 4.190 | 13,057 | -0.10(-2.36%) |
Jun 08, 2010 | 4.385 | 4.385 | 4.174 | 4.291 | 15,543 | +0.01(+0.18%) |
Jun 07, 2010 | 4.494 | 4.587 | 4.276 | 4.283 | 30,129 | -0.08(-1.79%) |
Jun 04, 2010 | 4.595 | 4.627 | 4.315 | 4.361 | 54,501 | -0.23(-5.08%) |
Jun 03, 2010 | 4.969 | 5.202 | 4.431 | 4.595 | 43,569 | -0.25(-5.14%) |
Jun 02, 2010 | 4.564 | 4.906 | 4.244 | 4.844 | 20,323 | +0.27(+5.96%) |
Jun 01, 2010 | 5.444 | 5.444 | 4.517 | 4.572 | 179,117 | -0.80(-14.93%) |
May 28, 2010 | 5.413 | 5.529 | 5.319 | 5.374 | 21,665 | -0.03(-0.58%) |
May 27, 2010 | 5.039 | 5.539 | 4.829 | 5.405 | 46,839 | +0.58(+12.12%) |
May 26, 2010 | 5.054 | 5.459 | 4.821 | 4.821 | 28,703 | -0.07(-1.43%) |
May 25, 2010 | 4.743 | 5.584 | 4.688 | 4.891 | 229,000 | -0.20(-3.98%) |
May 24, 2010 | 4.906 | 5.226 | 4.899 | 5.093 | 36,414 | +0.17(+3.48%) |
May 21, 2010 | 5.054 | 5.257 | 4.875 | 4.922 | 35,754 | -0.33(-6.23%) |
May 20, 2010 | 5.202 | 5.568 | 4.945 | 5.249 | 61,318 | -0.23(-4.26%) |
May 19, 2010 | 5.615 | 5.646 | 5.265 | 5.483 | 57,578 | -0.05(-0.98%) |
May 18, 2010 | 5.561 | 5.646 | 5.459 | 5.537 | 70,087 | +0.09(+1.57%) |
May 17, 2010 | 5.436 | 5.631 | 5.257 | 5.452 | 61,425 | -0.07(-1.27%) |
May 14, 2010 | 5.343 | 5.631 | 5.343 | 5.522 | 37,585 | -0.04(-0.70%) |
May 13, 2010 | 4.945 | 5.646 | 4.945 | 5.561 | 124,270 | +0.58(+11.56%) |
May 12, 2010 | 4.681 | 5.008 | 4.408 | 4.984 | 66,735 | +0.54(+12.08%) |
May 11, 2010 | 4.611 | 4.688 | 4.392 | 4.447 | 25,089 | -0.12(-2.73%) |
May 10, 2010 | 4.478 | 4.673 | 4.346 | 4.572 | 38,108 | +0.61(+15.32%) |
May 07, 2010 | 4.455 | 4.533 | 3.894 | 3.964 | 31,118 | -0.40(-9.11%) |
May 06, 2010 | 4.681 | 5.039 | 4.182 | 4.361 | 62,465 | -0.43(-8.94%) |
May 05, 2010 | 4.821 | 5.000 | 4.182 | 4.790 | 75,042 | -0.31(-6.11%) |
May 04, 2010 | 5.280 | 5.389 | 5.047 | 5.101 | 35,573 | -0.24(-4.52%) |
May 03, 2010 | 5.163 | 5.436 | 5.101 | 5.343 | 66,758 | +0.12(+2.24%) |
Apr 30, 2010 | 5.156 | 5.288 | 5.156 | 5.226 | 15,983 | -0.02(-0.30%) |
Apr 29, 2010 | 5.156 | 5.296 | 5.093 | 5.241 | 32,357 | +0.19(+3.70%) |
Apr 28, 2010 | 5.068 | 5.311 | 4.984 | 5.054 | 35,609 | +0.08(+1.56%) |
Apr 27, 2010 | 5.062 | 5.888 | 4.868 | 4.977 | 255,684 | -0.15(-2.89%) |
Apr 26, 2010 | 5.335 | 5.366 | 4.930 | 5.125 | 69,353 | -0.21(-3.94%) |
Apr 23, 2010 | 5.405 | 5.420 | 5.319 | 5.335 | 34,285 | -0.07(-1.30%) |
Apr 22, 2010 | 5.249 | 5.444 | 5.202 | 5.405 | 74,672 | +0.14(+2.66%) |
Apr 21, 2010 | 5.202 | 5.467 | 5.187 | 5.265 | 31,360 | +0.11(+2.11%) |
Apr 20, 2010 | 5.311 | 5.374 | 5.109 | 5.156 | 63,330 | -0.02(-0.30%) |
Apr 19, 2010 | 4.984 | 5.662 | 4.984 | 5.171 | 75,471 | +0.13(+2.63%) |
Apr 16, 2010 | 5.249 | 5.249 | 4.844 | 5.039 | 70,984 | -0.21(-4.01%) |
Apr 15, 2010 | 5.140 | 5.257 | 5.109 | 5.249 | 63,963 | +0.18(+3.53%) |
Apr 14, 2010 | 4.906 | 5.070 | 4.906 | 5.070 | 60,459 | +0.16(+3.33%) |
Apr 13, 2010 | 4.906 | 4.906 | 4.797 | 4.906 | 16,990 | +0.00(+0.00%) |
Apr 12, 2010 | 4.704 | 4.945 | 4.595 | 4.906 | 60,114 | +0.22(+4.65%) |
Apr 09, 2010 | 4.439 | 4.712 | 4.439 | 4.688 | 79,260 | +0.25(+5.61%) |
Apr 08, 2010 | 4.143 | 4.439 | 4.128 | 4.439 | 46,958 | +0.22(+5.17%) |
Apr 07, 2010 | 4.065 | 4.221 | 4.019 | 4.221 | 33,231 | +0.16(+3.83%) |
Apr 06, 2010 | 3.894 | 4.159 | 3.878 | 4.065 | 60,598 | +0.18(+4.61%) |
Apr 05, 2010 | 3.793 | 3.894 | 3.746 | 3.886 | 53,444 | +0.06(+1.63%) |
Apr 01, 2010 | 3.785 | 3.824 | 3.824 | 3.824 | 98,998 | -0.02(-0.41%) |
Mar 31, 2010 | 3.684 | 3.886 | 3.621 | 3.840 | 63,895 | +0.14(+3.90%) |
Mar 30, 2010 | 3.676 | 3.723 | 3.559 | 3.695 | 38,786 | +0.02(+0.53%) |
Mar 29, 2010 | 3.621 | 3.832 | 3.621 | 3.676 | 68,412 | -0.11(-2.88%) |
Mar 26, 2010 | 3.341 | 3.878 | 3.294 | 3.785 | 106,805 | +0.44(+13.29%) |
Mar 25, 2010 | 3.497 | 3.497 | 3.271 | 3.341 | 40,150 | -0.09(-2.50%) |
Mar 24, 2010 | 3.551 | 3.582 | 3.349 | 3.427 | 65,509 | -0.15(-4.14%) |
Mar 23, 2010 | 3.489 | 3.699 | 3.154 | 3.575 | 28,266 | +0.10(+2.91%) |
Mar 22, 2010 | 3.411 | 3.567 | 3.396 | 3.473 | 94,081 | +0.09(+2.53%) |
Mar 19, 2010 | 3.723 | 3.738 | 3.240 | 3.388 | 230,806 | -0.35(-9.40%) |
Mar 18, 2010 | 3.793 | 3.793 | 3.629 | 3.739 | 84,235 | -0.15(-3.78%) |
Mar 17, 2010 | 3.730 | 3.886 | 3.676 | 3.886 | 46,577 | +0.18(+4.83%) |
Mar 16, 2010 | 3.730 | 3.730 | 3.699 | 3.707 | 17,969 | +0.01(+0.21%) |
Mar 15, 2010 | 3.699 | 3.762 | 3.699 | 3.699 | 18,450 | -0.06(-1.64%) |
Mar 12, 2010 | 3.793 | 3.801 | 3.723 | 3.761 | 8,925 | +0.01(+0.20%) |
Mar 11, 2010 | 3.777 | 3.832 | 3.730 | 3.754 | 20,189 | -0.08(-2.03%) |
Mar 10, 2010 | 3.777 | 3.832 | 3.653 | 3.832 | 9,328 | +0.08(+2.07%) |
Mar 09, 2010 | 3.684 | 3.754 | 3.676 | 3.754 | 3,800 | +0.10(+2.77%) |
Mar 08, 2010 | 3.621 | 3.676 | 3.582 | 3.653 | 29,056 | +0.05(+1.51%) |
Mar 05, 2010 | 3.653 | 3.668 | 3.551 | 3.598 | 26,707 | +0.04(+1.09%) |
Mar 04, 2010 | 3.582 | 3.582 | 3.544 | 3.559 | 17,769 | -0.01(-0.22%) |
Mar 03, 2010 | 3.544 | 3.621 | 3.536 | 3.567 | 14,124 | +0.05(+1.33%) |
Mar 02, 2010 | 3.512 | 3.575 | 3.497 | 3.520 | 4,997 | +0.02(+0.44%) |