Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.765 | 5.807 | 5.731 | 5.799 | 4,515 | +0.01(+0.15%) |
Mar 30, 2011 | 5.739 | 5.790 | 5.671 | 5.790 | 10,386 | +0.01(+0.15%) |
Mar 29, 2011 | 5.816 | 5.816 | 5.637 | 5.782 | 15,030 | -0.09(-1.59%) |
Mar 28, 2011 | 5.816 | 5.926 | 5.816 | 5.875 | 3,053 | +0.09(+1.47%) |
Mar 25, 2011 | 5.722 | 5.850 | 5.722 | 5.790 | 11,123 | +0.03(+0.44%) |
Mar 24, 2011 | 5.714 | 5.765 | 5.620 | 5.765 | 8,315 | +0.03(+0.45%) |
Mar 23, 2011 | 5.628 | 5.739 | 5.543 | 5.739 | 14,062 | +0.10(+1.81%) |
Mar 22, 2011 | 5.705 | 5.714 | 5.535 | 5.637 | 58,953 | -0.07(-1.19%) |
Mar 21, 2011 | 5.748 | 5.748 | 5.705 | 5.705 | 15,714 | +0.00(+0.00%) |
Mar 18, 2011 | 5.714 | 5.714 | 5.671 | 5.705 | 6,811 | +0.02(+0.30%) |
Mar 17, 2011 | 5.688 | 5.730 | 5.688 | 5.688 | 32,463 | +0.04(+0.75%) |
Mar 16, 2011 | 5.773 | 5.773 | 5.629 | 5.646 | 16,417 | -0.13(-2.21%) |
Mar 15, 2011 | 5.722 | 5.849 | 5.722 | 5.773 | 9,907 | -0.08(-1.31%) |
Mar 14, 2011 | 5.858 | 6.163 | 5.849 | 5.849 | 18,392 | -0.01(-0.14%) |
Mar 11, 2011 | 5.849 | 5.875 | 5.790 | 5.858 | 6,784 | -0.08(-1.43%) |
Mar 10, 2011 | 5.892 | 5.943 | 5.858 | 5.943 | 47,412 | -0.08(-1.41%) |
Mar 09, 2011 | 6.028 | 6.028 | 5.815 | 6.028 | 23,106 | -0.02(-0.28%) |
Mar 08, 2011 | 5.951 | 6.045 | 5.892 | 6.045 | 19,919 | +0.10(+1.71%) |
Mar 07, 2011 | 5.926 | 5.943 | 5.815 | 5.943 | 24,203 | +0.05(+0.86%) |
Mar 04, 2011 | 6.070 | 6.070 | 5.841 | 5.892 | 16,680 | -0.22(-3.61%) |
Mar 03, 2011 | 5.883 | 6.112 | 5.883 | 6.112 | 158,241 | +0.08(+1.41%) |
Mar 02, 2011 | 5.985 | 6.028 | 5.798 | 6.028 | 45,927 | +0.05(+0.85%) |
Mar 01, 2011 | 5.943 | 6.019 | 5.773 | 5.977 | 115,694 | +0.29(+5.07%) |
Feb 28, 2011 | 5.832 | 5.832 | 5.688 | 5.688 | 14,011 | -0.14(-2.47%) |
Feb 25, 2011 | 5.756 | 5.857 | 5.722 | 5.832 | 4,240 | +0.12(+2.08%) |
Feb 24, 2011 | 5.620 | 5.798 | 5.603 | 5.713 | 15,390 | -0.02(-0.30%) |
Feb 23, 2011 | 5.773 | 5.773 | 5.348 | 5.730 | 52,112 | -0.04(-0.74%) |
Feb 22, 2011 | 5.815 | 5.815 | 5.773 | 5.773 | 824 | -0.07(-1.16%) |
Feb 18, 2011 | 5.849 | 5.892 | 5.730 | 5.841 | 42,651 | -0.03(-0.43%) |
Feb 17, 2011 | 5.900 | 5.900 | 5.841 | 5.866 | 10,622 | -0.03(-0.58%) |
Feb 16, 2011 | 5.841 | 5.943 | 5.841 | 5.900 | 74,219 | +0.03(+0.43%) |
Feb 15, 2011 | 5.854 | 5.875 | 5.854 | 5.875 | 883 | -0.05(-0.86%) |
Feb 14, 2011 | 6.062 | 6.062 | 5.909 | 5.926 | 1,093 | -0.02(-0.29%) |
Feb 11, 2011 | 5.934 | 5.968 | 5.858 | 5.943 | 18,082 | -0.17(-2.78%) |
Feb 10, 2011 | 5.934 | 6.112 | 5.858 | 6.112 | 26,047 | +0.14(+2.42%) |
Feb 09, 2011 | 6.045 | 6.096 | 5.849 | 5.968 | 42,580 | -0.06(-0.99%) |
Feb 08, 2011 | 5.975 | 6.028 | 5.900 | 6.028 | 71,279 | +0.04(+0.71%) |
Feb 07, 2011 | 5.943 | 5.985 | 5.824 | 5.985 | 5,709 | +0.04(+0.71%) |
Feb 04, 2011 | 6.028 | 6.028 | 5.892 | 5.943 | 4,004 | -0.02(-0.28%) |
Feb 03, 2011 | 5.909 | 6.036 | 5.892 | 5.960 | 49,430 | -0.03(-0.43%) |
Feb 02, 2011 | 6.027 | 6.027 | 5.943 | 5.985 | 38,282 | +0.02(+0.28%) |
Feb 01, 2011 | 5.968 | 5.968 | 5.968 | 5.968 | 12,610 | -0.05(-0.85%) |
Jan 31, 2011 | 5.943 | 6.028 | 5.900 | 6.019 | 10,985 | +0.03(+0.57%) |
Jan 28, 2011 | 5.985 | 6.070 | 5.943 | 5.985 | 24,427 | -0.08(-1.40%) |
Jan 27, 2011 | 5.994 | 6.112 | 5.994 | 6.070 | 10,258 | +0.03(+0.42%) |
Jan 26, 2011 | 5.951 | 6.079 | 5.951 | 6.045 | 11,190 | +0.01(+0.14%) |
Jan 25, 2011 | 5.960 | 6.045 | 5.960 | 6.036 | 4,792 | +0.04(+0.61%) |
Jan 24, 2011 | 6.062 | 6.062 | 5.985 | 6.000 | 44,554 | -0.07(-1.16%) |
Jan 21, 2011 | 6.002 | 6.096 | 5.960 | 6.070 | 5,798 | -0.01(-0.14%) |
Jan 20, 2011 | 5.968 | 6.104 | 5.968 | 6.079 | 706 | -0.03(-0.56%) |
Jan 19, 2011 | 6.062 | 6.112 | 5.960 | 6.112 | 26,264 | +0.02(+0.28%) |
Jan 18, 2011 | 5.951 | 6.096 | 5.917 | 6.096 | 15,985 | +0.01(+0.14%) |
Jan 14, 2011 | 5.977 | 6.087 | 5.926 | 6.087 | 16,660 | +0.14(+2.43%) |
Jan 13, 2011 | 5.858 | 5.943 | 5.815 | 5.943 | 7,180 | +0.11(+1.89%) |
Jan 12, 2011 | 5.832 | 5.960 | 5.773 | 5.832 | 6,158 | -0.03(-0.43%) |
Jan 11, 2011 | 5.815 | 5.858 | 5.604 | 5.858 | 8,893 | +0.04(+0.73%) |
Jan 10, 2011 | 5.798 | 5.832 | 5.798 | 5.815 | 13,362 | -0.14(-2.28%) |
Jan 07, 2011 | 6.028 | 6.070 | 5.943 | 5.951 | 13,190 | -0.13(-2.10%) |
Jan 06, 2011 | 6.079 | 6.112 | 6.053 | 6.079 | 8,372 | -0.03(-0.42%) |
Jan 05, 2011 | 5.934 | 6.112 | 5.921 | 6.104 | 17,846 | +0.14(+2.42%) |
Jan 04, 2011 | 5.862 | 5.960 | 5.824 | 5.960 | 24,776 | +0.07(+1.15%) |
Jan 03, 2011 | 5.798 | 5.917 | 5.790 | 5.892 | 68,088 | +0.14(+2.51%) |
Dec 31, 2010 | 5.722 | 5.798 | 5.654 | 5.747 | 26,798 | +0.04(+0.74%) |
Dec 30, 2010 | 5.620 | 5.773 | 5.620 | 5.705 | 20,112 | +0.02(+0.30%) |
Dec 29, 2010 | 5.730 | 5.739 | 5.688 | 5.688 | 800 | +0.03(+0.45%) |
Dec 28, 2010 | 5.663 | 5.866 | 5.663 | 5.663 | 4,717 | -0.08(-1.33%) |
Dec 27, 2010 | 5.705 | 5.773 | 5.646 | 5.739 | 43,150 | +0.03(+0.60%) |
Dec 23, 2010 | 5.544 | 5.705 | 5.450 | 5.705 | 6,078 | +0.09(+1.66%) |
Dec 22, 2010 | 5.671 | 5.688 | 5.544 | 5.612 | 23,750 | -0.12(-2.07%) |
Dec 21, 2010 | 5.518 | 5.730 | 5.518 | 5.730 | 42,500 | +0.21(+3.85%) |
Dec 20, 2010 | 5.459 | 5.544 | 5.416 | 5.518 | 282,032 | +0.00(+0.00%) |
Dec 17, 2010 | 5.450 | 5.624 | 5.450 | 5.518 | 74,550 | +0.00(+0.00%) |
Dec 16, 2010 | 5.510 | 5.595 | 5.467 | 5.518 | 60,671 | -0.10(-1.81%) |
Dec 15, 2010 | 5.391 | 5.620 | 5.382 | 5.620 | 11,946 | +0.07(+1.22%) |
Dec 14, 2010 | 5.688 | 5.688 | 5.391 | 5.552 | 74,767 | -0.14(-2.39%) |
Dec 13, 2010 | 5.433 | 5.688 | 5.365 | 5.688 | 83,430 | +0.14(+2.45%) |
Dec 10, 2010 | 5.559 | 5.559 | 5.486 | 5.552 | 15,607 | +0.05(+0.93%) |
Dec 09, 2010 | 5.425 | 5.595 | 5.425 | 5.501 | 14,232 | +0.00(+0.00%) |
Dec 08, 2010 | 5.688 | 5.688 | 5.501 | 5.501 | 15,616 | -0.19(-3.28%) |
Dec 07, 2010 | 5.501 | 5.688 | 5.501 | 5.688 | 132,341 | +0.09(+1.67%) |
Dec 06, 2010 | 5.527 | 5.688 | 5.527 | 5.595 | 23,322 | -0.09(-1.64%) |
Dec 03, 2010 | 5.561 | 5.688 | 5.399 | 5.688 | 39,105 | +0.16(+2.92%) |
Dec 02, 2010 | 5.569 | 5.688 | 5.391 | 5.527 | 60,053 | -0.04(-0.76%) |
Dec 01, 2010 | 5.620 | 5.688 | 5.518 | 5.569 | 53,024 | -0.10(-1.79%) |
Nov 30, 2010 | 5.646 | 5.671 | 5.476 | 5.671 | 14,738 | -0.01(-0.15%) |
Nov 29, 2010 | 5.654 | 5.680 | 5.399 | 5.680 | 6,308 | -0.03(-0.59%) |
Nov 26, 2010 | 5.654 | 5.713 | 5.510 | 5.713 | 11,588 | +0.01(+0.15%) |
Nov 24, 2010 | 5.314 | 5.705 | 5.705 | 5.705 | 94,003 | +0.30(+5.49%) |
Nov 23, 2010 | 5.391 | 5.552 | 5.314 | 5.408 | 28,526 | -0.06(-1.16%) |
Nov 22, 2010 | 5.535 | 5.535 | 5.323 | 5.472 | 35,780 | -0.08(-1.45%) |
Nov 19, 2010 | 5.484 | 5.567 | 5.484 | 5.552 | 5,300 | +0.08(+1.40%) |
Nov 18, 2010 | 5.476 | 5.501 | 5.433 | 5.476 | 3,431 | +0.01(+0.16%) |
Nov 17, 2010 | 5.442 | 5.467 | 5.314 | 5.467 | 11,595 | -0.10(-1.83%) |
Nov 16, 2010 | 5.357 | 5.569 | 5.357 | 5.569 | 14,070 | +0.23(+4.29%) |
Nov 15, 2010 | 5.297 | 5.348 | 5.297 | 5.340 | 942 | -0.07(-1.26%) |
Nov 12, 2010 | 5.306 | 5.467 | 5.306 | 5.408 | 55,488 | -0.11(-2.00%) |
Nov 11, 2010 | 5.442 | 5.518 | 5.342 | 5.518 | 8,742 | +0.20(+3.83%) |
Nov 10, 2010 | 5.391 | 5.493 | 5.289 | 5.314 | 38,741 | -0.06(-1.18%) |
Nov 09, 2010 | 5.510 | 5.510 | 5.365 | 5.378 | 28,377 | -0.14(-2.54%) |
Nov 08, 2010 | 5.357 | 5.646 | 5.340 | 5.518 | 34,733 | -0.25(-4.27%) |
Nov 05, 2010 | 5.858 | 5.875 | 5.629 | 5.764 | 19,397 | -0.08(-1.45%) |
Nov 04, 2010 | 5.306 | 5.883 | 5.306 | 5.849 | 24,463 | +0.42(+7.66%) |
Nov 03, 2010 | 5.340 | 5.713 | 5.340 | 5.433 | 19,317 | -0.03(-0.62%) |
Nov 02, 2010 | 5.374 | 5.637 | 5.357 | 5.467 | 28,472 | +0.03(+0.47%) |
Nov 01, 2010 | 5.518 | 5.518 | 5.416 | 5.442 | 28,482 | -0.08(-1.38%) |
Oct 29, 2010 | 5.179 | 5.739 | 5.179 | 5.518 | 47,874 | +0.40(+7.79%) |
Oct 28, 2010 | 5.085 | 5.238 | 5.026 | 5.119 | 33,252 | -0.06(-1.15%) |
Oct 27, 2010 | 5.391 | 5.391 | 5.009 | 5.179 | 35,330 | -0.39(-7.01%) |
Oct 25, 2010 | 5.544 | 5.671 | 5.459 | 5.569 | 21,373 | -0.03(-0.61%) |
Oct 22, 2010 | 5.629 | 5.629 | 5.391 | 5.603 | 29,936 | -0.03(-0.60%) |
Oct 21, 2010 | 5.824 | 5.866 | 5.586 | 5.637 | 20,493 | -0.23(-3.91%) |
Oct 20, 2010 | 5.960 | 5.960 | 5.824 | 5.866 | 7,137 | -0.10(-1.71%) |
Oct 19, 2010 | 5.776 | 5.968 | 5.776 | 5.968 | 6,036 | +0.03(+0.43%) |
Oct 18, 2010 | 5.892 | 5.943 | 5.756 | 5.943 | 10,183 | +0.05(+0.86%) |
Oct 15, 2010 | 5.790 | 5.892 | 5.769 | 5.892 | 3,769 | -0.08(-1.28%) |
Oct 14, 2010 | 5.900 | 5.977 | 5.841 | 5.968 | 10,720 | -0.01(-0.14%) |
Oct 13, 2010 | 6.070 | 6.070 | 5.841 | 5.977 | 27,194 | +0.10(+1.73%) |
Oct 12, 2010 | 5.960 | 6.053 | 5.875 | 5.875 | 14,051 | -0.07(-1.14%) |
Oct 11, 2010 | 5.909 | 5.985 | 5.900 | 5.943 | 39,092 | +0.08(+1.45%) |
Oct 08, 2010 | 5.858 | 5.951 | 5.790 | 5.858 | 15,843 | +0.00(+0.00%) |
Oct 07, 2010 | 5.832 | 6.028 | 5.798 | 5.858 | 10,418 | +0.17(+2.99%) |
Oct 06, 2010 | 5.909 | 6.045 | 5.688 | 5.688 | 26,604 | -0.25(-4.29%) |
Oct 05, 2010 | 5.951 | 5.977 | 5.858 | 5.943 | 13,589 | -0.08(-1.27%) |
Oct 04, 2010 | 5.951 | 6.030 | 5.866 | 6.019 | 11,602 | +0.14(+2.46%) |
Oct 01, 2010 | 6.146 | 6.155 | 5.858 | 5.875 | 43,925 | -0.11(-1.84%) |
Sep 30, 2010 | 5.832 | 5.985 | 5.832 | 5.985 | 69,470 | +0.07(+1.22%) |
Sep 29, 2010 | 5.820 | 5.951 | 5.696 | 5.913 | 6,278 | +0.13(+2.28%) |
Sep 28, 2010 | 5.926 | 5.926 | 5.739 | 5.781 | 10,130 | -0.14(-2.30%) |
Sep 27, 2010 | 5.790 | 5.936 | 5.696 | 5.917 | 31,005 | +0.00(+0.00%) |
Sep 24, 2010 | 5.858 | 6.096 | 5.858 | 5.917 | 24,647 | -0.03(-0.43%) |
Sep 23, 2010 | 5.646 | 6.079 | 5.586 | 5.943 | 70,534 | +0.09(+1.60%) |
Sep 22, 2010 | 5.985 | 6.028 | 5.705 | 5.849 | 20,983 | -0.13(-2.13%) |
Sep 21, 2010 | 6.028 | 6.028 | 5.943 | 5.977 | 38,282 | -0.08(-1.40%) |
Sep 20, 2010 | 6.045 | 6.112 | 5.977 | 6.062 | 14,669 | -0.05(-0.83%) |
Sep 17, 2010 | 6.248 | 6.248 | 5.994 | 6.112 | 43,500 | -0.07(-1.10%) |
Sep 15, 2010 | 6.011 | 6.180 | 6.011 | 6.180 | 62,360 | +0.17(+2.82%) |
Sep 14, 2010 | 5.730 | 6.070 | 5.730 | 6.011 | 18,083 | +0.02(+0.28%) |
Sep 13, 2010 | 6.112 | 6.112 | 5.637 | 5.994 | 26,434 | -0.01(-0.11%) |
Sep 10, 2010 | 6.019 | 6.019 | 5.943 | 6.000 | 4,562 | +0.06(+1.04%) |
Sep 09, 2010 | 5.917 | 6.011 | 5.917 | 5.938 | 17,101 | +0.01(+0.21%) |
Sep 08, 2010 | 5.875 | 5.943 | 5.875 | 5.926 | 40,422 | +0.03(+0.58%) |
Sep 07, 2010 | 5.866 | 5.892 | 5.773 | 5.892 | 16,806 | -0.04(-0.72%) |
Sep 03, 2010 | 5.756 | 5.985 | 5.756 | 5.934 | 17,880 | +0.17(+2.87%) |
Sep 02, 2010 | 6.002 | 6.002 | 5.730 | 5.769 | 22,733 | -0.17(-2.79%) |
Sep 01, 2010 | 6.096 | 6.100 | 5.841 | 5.934 | 24,011 | -0.14(-2.24%) |
Aug 31, 2010 | 5.764 | 6.070 | 5.730 | 6.070 | 32,084 | +0.20(+3.47%) |
Aug 30, 2010 | 5.849 | 5.900 | 5.730 | 5.866 | 24,896 | -0.02(-0.29%) |
Aug 27, 2010 | 5.858 | 5.900 | 5.824 | 5.883 | 20,811 | -0.02(-0.29%) |
Aug 26, 2010 | 5.815 | 5.900 | 5.773 | 5.900 | 133,194 | +0.04(+0.72%) |
Aug 25, 2010 | 5.798 | 5.858 | 5.722 | 5.858 | 54,425 | +0.08(+1.47%) |
Aug 24, 2010 | 5.646 | 5.815 | 5.544 | 5.773 | 70,145 | -0.04(-0.73%) |
Aug 23, 2010 | 5.849 | 5.849 | 5.552 | 5.815 | 44,938 | +0.22(+3.87%) |
Aug 20, 2010 | 5.705 | 5.705 | 5.582 | 5.599 | 42,242 | +0.00(+0.08%) |
Aug 19, 2010 | 5.535 | 5.688 | 5.535 | 5.595 | 81,798 | -0.14(-2.37%) |
Aug 18, 2010 | 5.289 | 5.841 | 5.128 | 5.730 | 65,551 | +0.44(+8.35%) |
Aug 17, 2010 | 5.128 | 5.289 | 5.094 | 5.289 | 33,417 | +0.16(+3.15%) |
Aug 16, 2010 | 5.162 | 5.264 | 4.983 | 5.128 | 40,496 | +0.03(+0.60%) |
Aug 13, 2010 | 5.051 | 5.119 | 5.051 | 5.097 | 11,814 | +0.05(+0.91%) |
Aug 12, 2010 | 4.933 | 5.051 | 4.933 | 5.051 | 7,641 | +0.00(+0.00%) |
Aug 11, 2010 | 5.179 | 5.179 | 4.941 | 5.051 | 5,359 | -0.13(-2.46%) |
Aug 10, 2010 | 5.085 | 5.179 | 5.085 | 5.179 | 187,376 | +0.09(+1.84%) |
Aug 09, 2010 | 5.026 | 5.119 | 4.975 | 5.085 | 275,921 | +0.14(+2.92%) |
Aug 06, 2010 | 4.958 | 4.975 | 4.941 | 4.941 | 1,649 | -0.03(-0.68%) |
Aug 05, 2010 | 4.924 | 5.094 | 4.924 | 4.975 | 3,300 | -0.03(-0.68%) |
Aug 04, 2010 | 5.170 | 5.170 | 4.975 | 5.009 | 8,087 | -0.16(-3.12%) |
Aug 03, 2010 | 5.187 | 5.204 | 4.924 | 5.170 | 22,731 | -0.03(-0.65%) |
Aug 02, 2010 | 5.221 | 5.221 | 5.009 | 5.204 | 38,578 | +0.08(+1.49%) |
Jul 30, 2010 | 5.026 | 5.136 | 4.890 | 5.128 | 30,733 | +0.12(+2.37%) |
Jul 29, 2010 | 5.085 | 5.085 | 4.966 | 5.009 | 249,194 | +0.30(+6.31%) |
Jul 28, 2010 | 4.958 | 5.085 | 4.712 | 4.712 | 37,009 | -0.24(-4.80%) |
Jul 27, 2010 | 4.848 | 5.034 | 4.415 | 4.949 | 5,200 | -0.02(-0.34%) |
Jul 26, 2010 | 4.966 | 5.009 | 4.788 | 4.966 | 6,245 | +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 | 4.898 | 10,312 | +0.10(+2.12%) |
Jul 21, 2010 | 4.729 | 4.797 | 4.712 | 4.797 | 10,867 | +0.08(+1.62%) |
Jul 20, 2010 | 4.610 | 4.851 | 4.610 | 4.720 | 23,524 | +0.15(+3.35%) |
Jul 19, 2010 | 4.398 | 4.669 | 3.999 | 4.567 | 9,854 | +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 | 4.465 | 4.287 | 4.406 | 78,891 | -0.22(-4.77%) |
Jul 13, 2010 | 4.465 | 4.627 | 4.262 | 4.627 | 13,104 | +0.08(+1.68%) |
Jul 12, 2010 | 4.525 | 4.559 | 4.525 | 4.550 | 1,060 | -0.05(-1.11%) |
Jul 09, 2010 | 4.575 | 4.601 | 4.508 | 4.601 | 15,211 | -0.09(-1.99%) |
Jul 08, 2010 | 4.618 | 4.712 | 4.602 | 4.695 | 15,106 | +0.03(+0.55%) |
Jul 07, 2010 | 4.635 | 4.737 | 4.635 | 4.669 | 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 | 4.703 | 4.703 | 4.567 | 4.618 | 5,629 | -0.04(-0.91%) |
Jul 01, 2010 | 4.627 | 4.661 | 4.449 | 4.661 | 2,949 | -0.09(-1.96%) |
Jun 30, 2010 | 4.686 | 4.754 | 4.669 | 4.754 | 14,213 | +0.14(+3.13%) |
Jun 29, 2010 | 4.644 | 4.746 | 4.584 | 4.610 | 14,723 | -0.03(-0.55%) |
Jun 25, 2010 | 4.661 | 4.669 | 4.635 | 4.635 | 353 | -0.03(-0.73%) |
Jun 24, 2010 | 4.593 | 4.669 | 4.508 | 4.669 | 13,236 | +0.12(+2.61%) |
Jun 23, 2010 | 4.542 | 4.618 | 4.542 | 4.550 | 3,651 | +0.05(+1.13%) |
Jun 22, 2010 | 4.542 | 4.584 | 4.499 | 4.499 | 8,879 | -0.08(-1.85%) |
Jun 21, 2010 | 4.661 | 4.669 | 4.584 | 4.584 | 3,574 | +0.00(+0.00%) |
Jun 18, 2010 | 4.593 | 4.669 | 4.584 | 4.584 | 3,971 | -0.03(-0.74%) |
Jun 17, 2010 | 4.601 | 4.712 | 4.601 | 4.618 | 4,030 | -0.05(-1.09%) |
Jun 16, 2010 | 4.669 | 4.712 | 4.669 | 4.669 | 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 | 4.881 | 4.627 | 4.856 | 10,912 | +0.02(+0.35%) |
Jun 09, 2010 | 4.593 | 4.839 | 4.584 | 4.839 | 15,150 | -0.02(-0.35%) |
Jun 08, 2010 | 4.763 | 4.865 | 4.703 | 4.856 | 15,507 | -0.06(-1.21%) |
Jun 07, 2010 | 4.924 | 4.924 | 4.763 | 4.915 | 5,578 | -0.01(-0.17%) |
Jun 04, 2010 | 4.754 | 4.924 | 4.754 | 4.924 | 12,513 | +0.20(+4.13%) |
Jun 03, 2010 | 4.584 | 4.932 | 4.584 | 4.729 | 68,789 | -0.20(-4.13%) |
Jun 02, 2010 | 4.754 | 4.932 | 4.696 | 4.932 | 19,244 | +0.18(+3.75%) |
Jun 01, 2010 | 4.440 | 4.797 | 4.440 | 4.754 | 27,887 | +0.10(+2.19%) |
May 28, 2010 | 4.669 | 4.669 | 4.568 | 4.652 | 3,049 | -0.02(-0.36%) |
May 27, 2010 | 4.338 | 4.669 | 4.279 | 4.669 | 28,173 | +0.00(+0.00%) |
May 26, 2010 | 4.457 | 4.669 | 4.432 | 4.669 | 12,529 | +0.09(+2.04%) |
May 25, 2010 | 4.330 | 4.576 | 4.330 | 4.576 | 15,552 | +0.07(+1.51%) |
May 24, 2010 | 4.457 | 4.559 | 4.457 | 4.508 | 3,114 | +0.05(+1.14%) |
May 21, 2010 | 4.499 | 4.500 | 4.457 | 4.457 | 76,800 | -0.04(-0.94%) |
May 20, 2010 | 4.499 | 4.525 | 4.372 | 4.499 | 32,590 | -0.03(-0.75%) |
May 19, 2010 | 4.542 | 4.567 | 4.457 | 4.533 | 31,921 | -0.04(-0.93%) |
May 18, 2010 | 4.499 | 4.576 | 4.415 | 4.576 | 20,037 | +0.08(+1.89%) |
May 17, 2010 | 4.330 | 4.491 | 4.330 | 4.491 | 7,056 | +0.16(+3.73%) |
May 14, 2010 | 4.270 | 4.381 | 4.245 | 4.330 | 7,166 | -0.14(-3.04%) |
May 13, 2010 | 4.474 | 4.499 | 4.465 | 4.465 | 4,240 | -0.03(-0.75%) |
May 12, 2010 | 4.406 | 4.542 | 4.406 | 4.499 | 10,679 | +0.11(+2.51%) |
May 11, 2010 | 4.377 | 4.465 | 3.922 | 4.389 | 17,333 | -0.02(-0.39%) |
May 10, 2010 | 4.279 | 4.669 | 4.253 | 4.406 | 18,012 | +0.20(+4.64%) |
May 07, 2010 | 4.245 | 4.279 | 3.829 | 4.211 | 15,166 | -0.14(-3.31%) |
May 06, 2010 | 4.287 | 4.389 | 4.287 | 4.355 | 18,048 | +0.11(+2.60%) |
May 05, 2010 | 4.449 | 4.457 | 4.245 | 4.245 | 17,561 | -0.14(-3.10%) |
May 04, 2010 | 4.457 | 4.457 | 4.330 | 4.381 | 12,318 | -0.08(-1.90%) |
May 03, 2010 | 4.236 | 4.465 | 4.236 | 4.465 | 68,914 | +0.27(+6.48%) |
Apr 30, 2010 | 4.245 | 4.542 | 4.183 | 4.194 | 105,355 | -0.03(-0.80%) |
Apr 29, 2010 | 4.151 | 4.262 | 4.151 | 4.228 | 24,961 | +0.09(+2.26%) |
Apr 28, 2010 | 4.126 | 4.151 | 4.117 | 4.134 | 4,829 | +0.02(+0.41%) |
Apr 27, 2010 | 4.092 | 4.126 | 4.041 | 4.117 | 7,656 | +0.01(+0.21%) |
Apr 26, 2010 | 4.083 | 4.109 | 4.083 | 4.109 | 706 | +0.03(+0.62%) |
Apr 23, 2010 | 4.058 | 4.117 | 4.050 | 4.083 | 6,224 | +0.03(+0.63%) |
Apr 22, 2010 | 3.990 | 4.058 | 3.990 | 4.058 | 6,007 | +0.04(+1.06%) |
Apr 21, 2010 | 3.999 | 4.016 | 3.990 | 4.016 | 23,911 | -0.02(-0.42%) |
Apr 20, 2010 | 4.033 | 4.033 | 4.030 | 4.032 | 7,503 | -0.00(-0.00%) |
Apr 19, 2010 | 4.024 | 4.058 | 3.999 | 4.033 | 14,871 | +0.01(+0.21%) |
Apr 16, 2010 | 3.990 | 4.669 | 3.990 | 4.024 | 32,143 | +0.00(+0.00%) |
Apr 15, 2010 | 4.024 | 4.066 | 4.024 | 4.024 | 8,775 | +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 | 4.066 | 3.948 | 4.007 | 17,171 | +0.01(+0.15%) |
Apr 12, 2010 | 3.965 | 4.001 | 3.914 | 4.001 | 8,516 | +0.09(+2.23%) |
Apr 09, 2010 | 3.948 | 3.965 | 3.914 | 3.914 | 6,879 | +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 | 9,999 | -0.01(-0.22%) |
Apr 06, 2010 | 3.948 | 3.965 | 3.914 | 3.922 | 6,260 | -0.03(-0.86%) |
Apr 05, 2010 | 3.871 | 3.956 | 3.871 | 3.956 | 2,273 | +0.14(+3.56%) |