Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.551 | 6.551 | 6.403 | 6.447 | 574 | -0.12(-1.85%) |
Mar 30, 2011 | 6.351 | 6.569 | 6.212 | 6.569 | 11,941 | +0.30(+4.72%) |
Mar 29, 2011 | 6.221 | 6.308 | 6.221 | 6.273 | 2,758 | +0.02(+0.35%) |
Mar 28, 2011 | 6.342 | 6.342 | 6.251 | 6.251 | 3,013 | -0.08(-1.29%) |
Mar 25, 2011 | 6.428 | 6.471 | 6.169 | 6.333 | 5,021 | +0.13(+2.08%) |
Mar 24, 2011 | 6.463 | 6.463 | 6.204 | 6.204 | 8,467 | -0.18(-2.84%) |
Mar 23, 2011 | 6.557 | 6.557 | 6.255 | 6.385 | 7,301 | +0.00(+0.00%) |
Mar 22, 2011 | 6.350 | 6.463 | 6.350 | 6.385 | 1,205 | -0.03(-0.54%) |
Mar 21, 2011 | 6.256 | 6.419 | 6.255 | 6.419 | 8,745 | +0.16(+2.62%) |
Mar 18, 2011 | 6.252 | 6.255 | 6.252 | 6.255 | 2,528 | +0.09(+1.54%) |
Mar 17, 2011 | 6.298 | 6.299 | 6.083 | 6.161 | 6,895 | -0.01(-0.14%) |
Mar 16, 2011 | 6.290 | 6.290 | 6.169 | 6.169 | 8,056 | -0.14(-2.19%) |
Mar 15, 2011 | 6.333 | 6.333 | 6.083 | 6.307 | 2,651 | -0.03(-0.54%) |
Mar 14, 2011 | 6.316 | 6.471 | 6.178 | 6.342 | 7,033 | +0.09(+1.38%) |
Mar 11, 2011 | 6.255 | 6.281 | 6.255 | 6.255 | 9,242 | -0.02(-0.28%) |
Mar 10, 2011 | 6.359 | 6.488 | 6.264 | 6.273 | 1,743 | -0.09(-1.49%) |
Mar 09, 2011 | 6.506 | 6.549 | 6.323 | 6.368 | 4,936 | -0.10(-1.60%) |
Mar 08, 2011 | 6.437 | 6.532 | 6.437 | 6.471 | 7,724 | +0.02(+0.27%) |
Mar 07, 2011 | 6.255 | 6.592 | 6.255 | 6.454 | 2,503 | +0.20(+3.17%) |
Mar 04, 2011 | 6.299 | 6.739 | 6.255 | 6.255 | 8,340 | -0.04(-0.68%) |
Mar 03, 2011 | 6.048 | 6.299 | 6.048 | 6.298 | 12,196 | +0.26(+4.28%) |
Mar 02, 2011 | 6.126 | 6.161 | 5.953 | 6.040 | 9,543 | -0.03(-0.43%) |
Mar 01, 2011 | 5.971 | 6.160 | 5.953 | 6.066 | 1,854 | +0.09(+1.59%) |
Feb 28, 2011 | 6.109 | 6.169 | 5.902 | 5.971 | 4,983 | -0.24(-3.89%) |
Feb 25, 2011 | 6.031 | 6.212 | 5.824 | 6.212 | 13,312 | +0.47(+8.27%) |
Feb 24, 2011 | 5.784 | 5.784 | 5.738 | 5.738 | 324 | -0.13(-2.20%) |
Feb 23, 2011 | 6.005 | 6.005 | 5.565 | 5.867 | 10,233 | -0.09(-1.45%) |
Feb 22, 2011 | 6.126 | 6.212 | 5.953 | 5.953 | 11,740 | -0.17(-2.82%) |
Feb 18, 2011 | 5.953 | 6.126 | 5.824 | 6.126 | 27,242 | +0.26(+4.41%) |
Feb 17, 2011 | 6.040 | 6.040 | 5.867 | 5.867 | 3,313 | -0.13(-2.16%) |
Feb 16, 2011 | 6.040 | 6.040 | 5.962 | 5.997 | 6,410 | -0.04(-0.71%) |
Feb 15, 2011 | 5.945 | 6.040 | 5.824 | 6.040 | 4,433 | +0.00(+0.00%) |
Feb 14, 2011 | 5.729 | 6.040 | 5.617 | 6.040 | 31,624 | +0.30(+5.28%) |
Feb 11, 2011 | 5.755 | 5.781 | 5.720 | 5.737 | 5,023 | -0.03(-0.52%) |
Feb 10, 2011 | 5.608 | 5.781 | 5.349 | 5.767 | 29,453 | +0.16(+2.83%) |
Feb 09, 2011 | 5.272 | 5.608 | 5.272 | 5.608 | 42,960 | +0.37(+7.08%) |
Feb 08, 2011 | 5.220 | 5.280 | 5.203 | 5.237 | 31,703 | +0.02(+0.33%) |
Feb 07, 2011 | 5.203 | 5.220 | 5.032 | 5.220 | 11,640 | +0.04(+0.83%) |
Feb 04, 2011 | 5.177 | 5.177 | 5.177 | 5.177 | 1,274 | +0.05(+1.01%) |
Feb 03, 2011 | 4.961 | 5.125 | 4.961 | 5.125 | 774 | -0.04(-0.83%) |
Feb 02, 2011 | 5.160 | 5.177 | 5.151 | 5.168 | 2,971 | +0.03(+0.67%) |
Feb 01, 2011 | 5.134 | 5.134 | 5.082 | 5.134 | 6,864 | +0.03(+0.51%) |
Jan 31, 2011 | 5.134 | 5.134 | 4.970 | 5.108 | 6,895 | +0.05(+1.00%) |
Jan 28, 2011 | 4.961 | 5.057 | 4.961 | 5.057 | 773 | +0.09(+1.76%) |
Jan 27, 2011 | 4.978 | 4.978 | 4.970 | 4.970 | 231 | -0.16(-3.03%) |
Jan 26, 2011 | 5.022 | 5.125 | 5.022 | 5.125 | 2,191 | +0.03(+0.59%) |
Jan 25, 2011 | 5.013 | 5.095 | 4.961 | 5.095 | 2,870 | -0.04(-0.74%) |
Jan 24, 2011 | 5.134 | 5.134 | 5.004 | 5.133 | 5,148 | -0.00(-0.02%) |
Jan 21, 2011 | 4.901 | 5.289 | 4.754 | 5.134 | 59,846 | +0.43(+9.17%) |
Jan 20, 2011 | 4.832 | 4.832 | 4.538 | 4.702 | 3,667 | -0.16(-3.37%) |
Jan 19, 2011 | 4.858 | 4.866 | 4.832 | 4.866 | 4,496 | +0.03(+0.53%) |
Jan 18, 2011 | 4.823 | 4.875 | 4.823 | 4.840 | 2,308 | +0.02(+0.36%) |
Jan 14, 2011 | 4.746 | 4.823 | 4.728 | 4.823 | 16,910 | +0.08(+1.64%) |
Jan 13, 2011 | 4.728 | 4.746 | 4.659 | 4.746 | 3,129 | +0.00(+0.00%) |
Jan 12, 2011 | 4.530 | 4.746 | 4.530 | 4.746 | 4,378 | +0.06(+1.29%) |
Jan 11, 2011 | 4.659 | 4.685 | 4.616 | 4.685 | 2,984 | +0.07(+1.50%) |
Jan 10, 2011 | 4.694 | 4.694 | 4.616 | 4.616 | 1,390 | -0.06(-1.29%) |
Jan 07, 2011 | 4.495 | 4.676 | 4.495 | 4.676 | 2,665 | +0.09(+1.88%) |
Jan 06, 2011 | 4.500 | 4.668 | 4.500 | 4.590 | 5,543 | +0.06(+1.33%) |
Jan 05, 2011 | 4.521 | 4.530 | 4.427 | 4.530 | 1,090 | -0.14(-2.96%) |
Jan 04, 2011 | 4.478 | 4.676 | 4.478 | 4.668 | 4,531 | +0.09(+2.08%) |
Jan 03, 2011 | 4.228 | 4.642 | 4.228 | 4.573 | 10,636 | +0.26(+6.00%) |
Dec 31, 2010 | 4.340 | 4.423 | 4.236 | 4.314 | 6,470 | +0.12(+2.88%) |
Dec 30, 2010 | 4.228 | 4.262 | 4.193 | 4.193 | 2,433 | -0.11(-2.61%) |
Dec 29, 2010 | 4.081 | 4.305 | 4.081 | 4.305 | 5,740 | +0.22(+5.27%) |
Dec 28, 2010 | 4.294 | 4.294 | 4.030 | 4.090 | 15,428 | +0.01(+0.21%) |
Dec 27, 2010 | 4.252 | 4.260 | 4.081 | 4.081 | 15,193 | -0.21(-5.00%) |
Dec 23, 2010 | 4.226 | 4.379 | 3.953 | 4.296 | 23,279 | +0.06(+1.45%) |
Dec 22, 2010 | 4.345 | 4.422 | 4.235 | 4.235 | 3,032 | -0.16(-3.68%) |
Dec 21, 2010 | 4.388 | 4.473 | 4.345 | 4.396 | 30,340 | +0.06(+1.38%) |
Dec 20, 2010 | 4.371 | 4.371 | 4.209 | 4.337 | 1,643 | +0.02(+0.39%) |
Dec 17, 2010 | 4.260 | 4.516 | 4.090 | 4.320 | 26,815 | -0.10(-2.31%) |
Dec 16, 2010 | 4.158 | 4.439 | 3.928 | 4.422 | 14,601 | +0.50(+12.83%) |
Dec 15, 2010 | 4.166 | 4.277 | 3.919 | 3.919 | 32,096 | -0.25(-5.93%) |
Dec 14, 2010 | 4.243 | 4.328 | 4.132 | 4.166 | 28,965 | -0.16(-3.74%) |
Dec 13, 2010 | 4.218 | 4.337 | 4.218 | 4.328 | 2,229 | +0.08(+1.80%) |
Dec 10, 2010 | 4.371 | 4.388 | 4.243 | 4.252 | 20,546 | -0.03(-0.60%) |
Dec 09, 2010 | 4.345 | 4.345 | 4.277 | 4.277 | 9,154 | -0.10(-2.33%) |
Dec 08, 2010 | 4.371 | 4.388 | 4.345 | 4.379 | 8,091 | +0.06(+1.38%) |
Dec 07, 2010 | 4.277 | 4.379 | 4.277 | 4.320 | 7,773 | +0.06(+1.40%) |
Dec 06, 2010 | 4.269 | 4.379 | 4.260 | 4.260 | 10,581 | -0.01(-0.20%) |
Dec 03, 2010 | 4.431 | 4.431 | 4.269 | 4.269 | 24,165 | -0.03(-0.60%) |
Dec 02, 2010 | 4.567 | 4.567 | 4.294 | 4.294 | 4,430 | -0.12(-2.70%) |
Dec 01, 2010 | 4.558 | 4.558 | 4.371 | 4.414 | 4,694 | +0.03(+0.58%) |
Nov 30, 2010 | 4.431 | 4.541 | 4.388 | 4.388 | 31,687 | -0.14(-3.01%) |
Nov 29, 2010 | 4.473 | 4.524 | 4.439 | 4.524 | 11,795 | +0.04(+0.95%) |
Nov 26, 2010 | 4.456 | 4.482 | 4.414 | 4.482 | 4,870 | -0.03(-0.57%) |
Nov 24, 2010 | 4.516 | 4.507 | 4.507 | 4.507 | 5,052 | -0.09(-1.86%) |
Nov 23, 2010 | 4.891 | 4.891 | 4.414 | 4.592 | 8,110 | +0.12(+2.67%) |
Nov 22, 2010 | 4.388 | 4.473 | 4.388 | 4.473 | 874 | +0.12(+2.74%) |
Nov 19, 2010 | 4.550 | 4.550 | 4.354 | 4.354 | 30,292 | -0.18(-3.95%) |
Nov 18, 2010 | 4.737 | 4.891 | 4.533 | 4.533 | 7,964 | -0.03(-0.56%) |
Nov 17, 2010 | 4.558 | 4.558 | 4.524 | 4.558 | 7,629 | +0.06(+1.33%) |
Nov 16, 2010 | 4.635 | 4.644 | 4.499 | 4.499 | 8,450 | -0.13(-2.76%) |
Nov 15, 2010 | 4.610 | 4.627 | 4.533 | 4.627 | 36,500 | +0.01(+0.18%) |
Nov 12, 2010 | 4.644 | 4.644 | 4.524 | 4.618 | 8,426 | -0.09(-1.99%) |
Nov 11, 2010 | 4.857 | 4.865 | 4.686 | 4.712 | 1,056 | +0.05(+1.10%) |
Nov 10, 2010 | 4.720 | 4.874 | 4.661 | 4.661 | 5,563 | -0.03(-0.55%) |
Nov 09, 2010 | 4.686 | 4.737 | 4.678 | 4.686 | 14,553 | +0.01(+0.20%) |
Nov 08, 2010 | 4.899 | 4.899 | 4.677 | 4.677 | 1,314 | -0.15(-3.02%) |
Nov 05, 2010 | 4.733 | 4.899 | 4.644 | 4.823 | 15,038 | +0.09(+1.98%) |
Nov 04, 2010 | 4.729 | 4.729 | 4.686 | 4.729 | 1,882 | +0.14(+2.97%) |
Nov 02, 2010 | 4.661 | 4.592 | 4.592 | 4.592 | 4,107 | -0.14(-3.04%) |
Oct 29, 2010 | 4.754 | 4.736 | 4.736 | 4.736 | 938 | +0.15(+3.33%) |
Oct 27, 2010 | 4.754 | 4.584 | 4.584 | 4.584 | 704 | -0.02(-0.37%) |
Oct 22, 2010 | 4.567 | 4.601 | 4.601 | 4.601 | 938 | -0.07(-1.46%) |
Oct 21, 2010 | 4.584 | 4.763 | 4.575 | 4.669 | 1,056 | +0.13(+2.81%) |
Oct 20, 2010 | 4.678 | 4.754 | 4.533 | 4.541 | 3,051 | +0.03(+0.57%) |
Oct 19, 2010 | 4.550 | 4.550 | 4.473 | 4.516 | 1,789 | -0.04(-0.93%) |
Oct 18, 2010 | 4.524 | 4.686 | 4.516 | 4.558 | 2,418 | -0.02(-0.48%) |
Oct 14, 2010 | 4.652 | 4.581 | 4.581 | 4.581 | 352 | -0.06(-1.36%) |
Oct 13, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 424 | -0.04(-0.91%) |
Oct 12, 2010 | 4.754 | 4.754 | 4.558 | 4.686 | 2,263 | +0.05(+1.10%) |
Oct 11, 2010 | 4.601 | 4.635 | 4.601 | 4.635 | 375 | +0.03(+0.74%) |
Oct 07, 2010 | 4.644 | 4.601 | 4.601 | 4.601 | 1,760 | +0.02(+0.37%) |
Oct 06, 2010 | 4.558 | 4.584 | 4.541 | 4.584 | 704 | -0.19(-3.93%) |
Oct 05, 2010 | 4.601 | 4.771 | 4.592 | 4.771 | 8,802 | +0.29(+6.46%) |
Oct 01, 2010 | 4.482 | 4.482 | 4.482 | 4.482 | 234 | -0.14(-3.13%) |
Sep 30, 2010 | 4.627 | 4.627 | 4.627 | 4.627 | 117 | +0.15(+3.43%) |
Sep 29, 2010 | 4.499 | 4.499 | 4.473 | 4.473 | 3,755 | -0.03(-0.76%) |
Sep 27, 2010 | 4.507 | 4.507 | 4.507 | 4.507 | 1,068 | +0.08(+1.90%) |
Sep 24, 2010 | 4.575 | 4.592 | 4.423 | 4.423 | 4,305 | -0.08(-1.87%) |
Sep 23, 2010 | 4.617 | 4.634 | 4.507 | 4.507 | 5,559 | -0.11(-2.40%) |
Sep 21, 2010 | 4.558 | 4.618 | 4.618 | 4.618 | 5,578 | +0.07(+1.51%) |
Sep 17, 2010 | 4.794 | 4.549 | 4.549 | 4.549 | 593 | -0.21(-4.42%) |
Sep 15, 2010 | 4.760 | 4.760 | 4.760 | 4.760 | 1,065 | +0.00(+0.00%) |
Sep 13, 2010 | 4.760 | 4.760 | 4.760 | 4.760 | 118 | +0.10(+2.17%) |
Sep 09, 2010 | 4.718 | 4.659 | 4.659 | 4.659 | 2,017 | +0.03(+0.55%) |
Sep 08, 2010 | 4.642 | 4.642 | 4.634 | 4.634 | 827 | -0.11(-2.31%) |
Sep 07, 2010 | 4.844 | 4.844 | 4.667 | 4.743 | 16,743 | -0.05(-1.05%) |
Sep 03, 2010 | 4.775 | 4.836 | 4.775 | 4.794 | 504 | +0.16(+3.45%) |
Sep 02, 2010 | 4.642 | 4.642 | 4.634 | 4.634 | 474 | -0.02(-0.36%) |
Sep 01, 2010 | 4.650 | 4.701 | 4.642 | 4.650 | 830 | -0.09(-1.95%) |
Aug 31, 2010 | 4.650 | 4.802 | 4.634 | 4.743 | 1,365 | -0.03(-0.53%) |
Aug 30, 2010 | 4.634 | 4.819 | 4.634 | 4.768 | 1,305 | -0.04(-0.87%) |
Aug 27, 2010 | 4.810 | 4.810 | 4.810 | 4.810 | 118 | +0.10(+2.14%) |
Aug 25, 2010 | 4.718 | 4.709 | 4.709 | 4.709 | 2,848 | +0.08(+1.64%) |
Aug 24, 2010 | 4.642 | 4.642 | 4.634 | 4.634 | 1,543 | -0.04(-0.90%) |
Aug 23, 2010 | 4.684 | 4.826 | 4.676 | 4.676 | 1,780 | +0.04(+0.91%) |
Aug 20, 2010 | 4.718 | 4.718 | 4.634 | 4.634 | 5,233 | -0.21(-4.35%) |
Aug 19, 2010 | 4.735 | 4.844 | 4.634 | 4.844 | 1,439 | +0.17(+3.60%) |
Aug 18, 2010 | 4.912 | 4.971 | 4.676 | 4.676 | 22,507 | -0.21(-4.31%) |
Aug 17, 2010 | 4.676 | 4.886 | 4.676 | 4.886 | 8,762 | +0.25(+5.45%) |
Aug 16, 2010 | 4.634 | 4.640 | 4.634 | 4.634 | 6,529 | -0.04(-0.90%) |
Aug 13, 2010 | 4.634 | 4.718 | 4.634 | 4.676 | 9,868 | +0.04(+0.91%) |
Aug 12, 2010 | 4.583 | 4.634 | 4.566 | 4.634 | 2,747 | +0.24(+5.57%) |
Aug 11, 2010 | 4.347 | 4.389 | 4.339 | 4.389 | 7,240 | +0.04(+0.97%) |
Aug 10, 2010 | 4.381 | 4.381 | 4.347 | 4.347 | 1,424 | -0.04(-0.86%) |
Aug 09, 2010 | 4.381 | 4.389 | 4.381 | 4.385 | 830 | -0.09(-1.98%) |
Aug 06, 2010 | 4.474 | 4.474 | 4.474 | 4.474 | 118 | -0.12(-2.57%) |
Aug 05, 2010 | 4.592 | 4.592 | 4.592 | 4.592 | 593 | +0.13(+3.02%) |
Aug 04, 2010 | 4.634 | 4.718 | 4.356 | 4.457 | 5,341 | -0.08(-1.67%) |
Aug 03, 2010 | 4.339 | 4.592 | 4.339 | 4.533 | 5,422 | -0.08(-1.82%) |
Aug 02, 2010 | 4.415 | 4.617 | 4.389 | 4.617 | 6,388 | +0.11(+2.51%) |
Jul 29, 2010 | 4.504 | 4.504 | 4.504 | 4.504 | 0 | -0.11(-2.43%) |
Jul 28, 2010 | 4.423 | 4.617 | 4.389 | 4.616 | 13,088 | +0.28(+6.39%) |
Jul 27, 2010 | 4.423 | 4.423 | 4.339 | 4.339 | 5,285 | -0.02(-0.39%) |
Jul 26, 2010 | 4.356 | 4.423 | 4.356 | 4.356 | 1,780 | -0.02(-0.39%) |
Jul 23, 2010 | 4.398 | 4.431 | 4.356 | 4.372 | 8,262 | -0.01(-0.29%) |
Jul 22, 2010 | 4.507 | 4.507 | 4.385 | 4.385 | 3,371 | -0.05(-1.07%) |
Jul 21, 2010 | 4.433 | 4.433 | 4.433 | 4.433 | 909 | -0.09(-2.02%) |
Jul 20, 2010 | 4.507 | 4.550 | 4.507 | 4.524 | 830 | -0.03(-0.56%) |
Jul 19, 2010 | 4.448 | 4.600 | 4.448 | 4.549 | 1,188 | +0.17(+3.85%) |
Jul 16, 2010 | 4.608 | 4.625 | 4.381 | 4.381 | 5,941 | -0.01(-0.19%) |
Jul 15, 2010 | 4.516 | 4.516 | 4.364 | 4.389 | 4,237 | -0.02(-0.48%) |
Jul 14, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 118 | -0.19(-4.12%) |
Jul 12, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.18(+4.00%) |
Jul 09, 2010 | 4.423 | 4.474 | 4.381 | 4.423 | 14,250 | +0.00(+0.00%) |
Jul 08, 2010 | 4.423 | 4.495 | 4.415 | 4.423 | 9,569 | +0.03(+0.67%) |
Jul 07, 2010 | 4.372 | 4.394 | 4.372 | 4.394 | 1,305 | +0.01(+0.27%) |
Jul 06, 2010 | 4.592 | 4.592 | 4.382 | 4.382 | 320 | -0.25(-5.44%) |
Jul 02, 2010 | 4.693 | 4.693 | 4.604 | 4.634 | 2,059 | +0.08(+1.85%) |
Jul 01, 2010 | 4.549 | 4.634 | 4.549 | 4.549 | 4,394 | +0.05(+1.12%) |
Jun 30, 2010 | 4.431 | 4.499 | 4.431 | 4.499 | 1,573 | +0.07(+1.52%) |
Jun 29, 2010 | 4.465 | 4.465 | 4.423 | 4.431 | 4,362 | -0.03(-0.57%) |
Jun 25, 2010 | 4.548 | 4.615 | 4.457 | 4.457 | 2,430 | -0.04(-0.93%) |
Jun 24, 2010 | 4.465 | 4.507 | 4.457 | 4.498 | 1,200 | +0.04(+0.93%) |
Jun 23, 2010 | 4.473 | 4.523 | 4.457 | 4.457 | 11,611 | +0.00(+0.00%) |
Jun 22, 2010 | 4.573 | 4.580 | 4.457 | 4.457 | 4,058 | -0.04(-0.93%) |
Jun 21, 2010 | 4.540 | 4.540 | 4.465 | 4.498 | 1,200 | -0.04(-0.92%) |
Jun 18, 2010 | 4.540 | 4.540 | 4.540 | 4.540 | 240 | -0.08(-1.80%) |
Jun 17, 2010 | 4.640 | 4.657 | 4.565 | 4.623 | 1,246 | +0.07(+1.46%) |
Jun 16, 2010 | 4.557 | 4.557 | 4.557 | 4.557 | 1,200 | +0.14(+3.21%) |
Jun 15, 2010 | 4.448 | 4.540 | 4.373 | 4.415 | 7,820 | -0.24(-5.19%) |
Jun 14, 2010 | 4.432 | 4.732 | 4.415 | 4.657 | 1,560 | +0.12(+2.76%) |
Jun 10, 2010 | 4.532 | 4.532 | 4.532 | 4.532 | 0 | -0.11(-2.33%) |
Jun 09, 2010 | 4.582 | 4.742 | 4.540 | 4.640 | 3,932 | +0.09(+2.07%) |
Jun 08, 2010 | 4.698 | 4.698 | 4.546 | 4.546 | 360 | -0.15(-3.24%) |
Jun 07, 2010 | 4.732 | 4.748 | 4.407 | 4.698 | 2,682 | +0.02(+0.36%) |
Jun 04, 2010 | 4.498 | 4.682 | 4.498 | 4.682 | 3,399 | -0.02(-0.53%) |
Jun 03, 2010 | 4.582 | 4.748 | 4.582 | 4.707 | 1,680 | +0.02(+0.36%) |
Jun 02, 2010 | 4.550 | 4.690 | 4.540 | 4.690 | 480 | +0.11(+2.48%) |
Jun 01, 2010 | 4.576 | 4.576 | 4.576 | 4.576 | 336 | -0.10(-2.07%) |
May 28, 2010 | 4.665 | 4.673 | 4.665 | 4.673 | 480 | -0.00(-0.01%) |
May 27, 2010 | 4.707 | 4.707 | 4.582 | 4.673 | 6,992 | -0.16(-3.28%) |
May 26, 2010 | 4.623 | 4.832 | 4.373 | 4.832 | 4,717 | +0.21(+4.50%) |
May 25, 2010 | 4.507 | 4.632 | 4.228 | 4.623 | 5,479 | -0.17(-3.48%) |
May 24, 2010 | 4.698 | 4.832 | 4.492 | 4.790 | 6,482 | +0.04(+0.88%) |
May 21, 2010 | 4.573 | 4.748 | 4.565 | 4.748 | 10,162 | +0.31(+6.94%) |
May 20, 2010 | 4.623 | 4.665 | 4.399 | 4.440 | 3,650 | -0.15(-3.27%) |
May 19, 2010 | 4.590 | 4.615 | 4.548 | 4.590 | 5,161 | -0.05(-1.08%) |
May 18, 2010 | 4.648 | 4.648 | 4.565 | 4.640 | 1,320 | -0.01(-0.18%) |
May 17, 2010 | 4.582 | 4.648 | 4.448 | 4.648 | 3,391 | -0.02(-0.36%) |
May 14, 2010 | 4.665 | 4.707 | 4.623 | 4.665 | 11,771 | +0.00(+0.00%) |
May 13, 2010 | 4.665 | 4.707 | 4.586 | 4.665 | 7,562 | +0.17(+3.70%) |
May 12, 2010 | 4.498 | 4.526 | 4.498 | 4.498 | 5,281 | +0.03(+0.75%) |
May 11, 2010 | 4.386 | 4.548 | 4.373 | 4.465 | 6,008 | -0.09(-2.01%) |
May 10, 2010 | 4.523 | 4.702 | 4.282 | 4.557 | 3,421 | +0.36(+8.53%) |
May 07, 2010 | 4.240 | 4.445 | 4.198 | 4.198 | 17,016 | -0.08(-1.95%) |
May 06, 2010 | 4.740 | 4.740 | 4.198 | 4.282 | 22,552 | -0.47(-9.82%) |
May 05, 2010 | 4.748 | 4.748 | 4.748 | 4.748 | 240 | +0.08(+1.79%) |
May 04, 2010 | 4.815 | 4.823 | 4.665 | 4.665 | 2,040 | -0.08(-1.75%) |
May 03, 2010 | 4.715 | 4.748 | 4.515 | 4.748 | 7,040 | +0.07(+1.42%) |
Apr 30, 2010 | 4.832 | 4.832 | 4.455 | 4.682 | 2,553 | -0.11(-2.26%) |
Apr 29, 2010 | 4.323 | 4.857 | 4.257 | 4.790 | 27,986 | +0.50(+11.65%) |
Apr 28, 2010 | 4.507 | 4.507 | 4.198 | 4.290 | 11,144 | -0.27(-6.02%) |
Apr 27, 2010 | 4.582 | 4.582 | 4.532 | 4.565 | 1,020 | -0.03(-0.72%) |
Apr 26, 2010 | 4.738 | 4.748 | 4.582 | 4.598 | 2,640 | +0.02(+0.36%) |
Apr 23, 2010 | 4.598 | 4.657 | 4.582 | 4.582 | 10,443 | -0.01(-0.18%) |
Apr 22, 2010 | 4.665 | 4.740 | 4.582 | 4.590 | 2,280 | +0.01(+0.18%) |
Apr 21, 2010 | 4.582 | 4.623 | 4.582 | 4.582 | 2,352 | -0.17(-3.51%) |
Apr 20, 2010 | 4.773 | 4.773 | 4.623 | 4.748 | 2,340 | -0.08(-1.72%) |
Apr 19, 2010 | 4.582 | 4.832 | 4.532 | 4.832 | 12,370 | +0.16(+3.39%) |
Apr 16, 2010 | 4.748 | 4.748 | 4.582 | 4.673 | 4,229 | +0.04(+0.90%) |
Apr 15, 2010 | 4.782 | 4.790 | 4.548 | 4.632 | 5,595 | -0.12(-2.46%) |
Apr 14, 2010 | 4.714 | 4.748 | 4.623 | 4.748 | 14,169 | +0.12(+2.61%) |
Apr 13, 2010 | 4.621 | 4.662 | 4.621 | 4.627 | 1,164 | +0.05(+1.00%) |
Apr 12, 2010 | 4.698 | 4.777 | 4.548 | 4.582 | 10,767 | -0.12(-2.48%) |
Apr 09, 2010 | 4.798 | 4.831 | 4.665 | 4.698 | 1,680 | -0.12(-2.42%) |
Apr 08, 2010 | 4.790 | 4.815 | 4.666 | 4.815 | 8,446 | +0.15(+3.21%) |
Apr 07, 2010 | 4.840 | 4.840 | 4.665 | 4.665 | 7,877 | -0.08(-1.75%) |
Apr 06, 2010 | 4.748 | 4.748 | 4.665 | 4.748 | 8,733 | +0.00(+0.00%) |
Apr 05, 2010 | 4.740 | 4.748 | 4.648 | 4.748 | 4,564 | +0.17(+3.64%) |