Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.600 | 5.600 | 5.320 | 5.570 | 98,443 | -0.07(-1.24%) |
Mar 30, 2011 | 5.480 | 5.680 | 5.420 | 5.640 | 67,120 | +0.19(+3.49%) |
Mar 29, 2011 | 5.340 | 5.450 | 5.220 | 5.450 | 49,622 | +0.09(+1.68%) |
Mar 28, 2011 | 5.370 | 5.470 | 5.280 | 5.360 | 65,929 | -0.02(-0.37%) |
Mar 25, 2011 | 5.470 | 5.540 | 5.310 | 5.380 | 111,942 | -0.06(-1.10%) |
Mar 24, 2011 | 5.510 | 5.510 | 5.360 | 5.440 | 69,738 | -0.05(-0.91%) |
Mar 23, 2011 | 5.440 | 5.510 | 5.370 | 5.490 | 116,364 | +0.01(+0.18%) |
Mar 22, 2011 | 5.490 | 5.550 | 5.440 | 5.480 | 39,769 | -0.02(-0.36%) |
Mar 21, 2011 | 5.490 | 5.500 | 5.430 | 5.500 | 79,612 | +0.10(+1.85%) |
Mar 18, 2011 | 5.210 | 5.400 | 5.100 | 5.400 | 122,456 | +0.24(+4.65%) |
Mar 17, 2011 | 5.200 | 5.350 | 5.130 | 5.160 | 54,474 | +0.11(+2.18%) |
Mar 16, 2011 | 5.460 | 5.550 | 5.030 | 5.050 | 154,596 | -0.44(-8.01%) |
Mar 15, 2011 | 5.390 | 5.560 | 5.300 | 5.490 | 140,243 | -0.14(-2.49%) |
Mar 14, 2011 | 5.670 | 5.830 | 5.600 | 5.630 | 79,562 | -0.13(-2.26%) |
Mar 11, 2011 | 5.710 | 5.840 | 5.688 | 5.760 | 86,013 | +0.02(+0.35%) |
Mar 10, 2011 | 5.730 | 5.770 | 5.650 | 5.740 | 115,842 | -0.11(-1.88%) |
Mar 09, 2011 | 5.820 | 5.870 | 5.730 | 5.850 | 67,396 | +0.03(+0.52%) |
Mar 08, 2011 | 5.720 | 5.860 | 5.630 | 5.820 | 94,844 | +0.07(+1.22%) |
Mar 07, 2011 | 5.810 | 5.820 | 5.640 | 5.750 | 67,622 | -0.04(-0.69%) |
Mar 04, 2011 | 5.770 | 5.800 | 5.710 | 5.790 | 43,899 | +0.00(+0.00%) |
Mar 03, 2011 | 5.560 | 5.790 | 5.560 | 5.790 | 79,710 | +0.29(+5.27%) |
Mar 02, 2011 | 5.610 | 5.810 | 5.370 | 5.500 | 107,606 | -0.25(-4.35%) |
Mar 01, 2011 | 6.000 | 6.000 | 5.730 | 5.750 | 134,216 | -0.25(-4.17%) |
Feb 28, 2011 | 5.930 | 6.000 | 5.850 | 6.000 | 160,109 | +0.08(+1.35%) |
Feb 25, 2011 | 5.740 | 5.930 | 5.710 | 5.920 | 140,166 | +0.18(+3.14%) |
Feb 24, 2011 | 5.670 | 5.740 | 5.600 | 5.740 | 124,394 | +0.06(+1.06%) |
Feb 23, 2011 | 5.700 | 5.730 | 5.530 | 5.680 | 168,156 | -0.03(-0.53%) |
Feb 22, 2011 | 5.750 | 5.830 | 5.660 | 5.710 | 137,545 | -0.08(-1.38%) |
Feb 18, 2011 | 5.840 | 5.840 | 5.710 | 5.790 | 160,951 | -0.01(-0.17%) |
Feb 17, 2011 | 5.770 | 5.830 | 5.730 | 5.800 | 27,519 | +0.04(+0.69%) |
Feb 16, 2011 | 5.720 | 5.790 | 5.670 | 5.760 | 23,599 | +0.09(+1.59%) |
Feb 15, 2011 | 5.580 | 5.680 | 5.450 | 5.670 | 60,185 | +0.06(+1.07%) |
Feb 14, 2011 | 5.650 | 5.670 | 5.580 | 5.610 | 20,689 | -0.06(-1.06%) |
Feb 11, 2011 | 5.530 | 5.710 | 5.500 | 5.670 | 76,408 | +0.09(+1.61%) |
Feb 10, 2011 | 5.460 | 5.660 | 5.450 | 5.580 | 35,410 | +0.06(+1.09%) |
Feb 09, 2011 | 5.530 | 5.710 | 5.430 | 5.520 | 99,212 | -0.02(-0.36%) |
Feb 08, 2011 | 5.280 | 5.550 | 5.260 | 5.540 | 66,344 | +0.23(+4.33%) |
Feb 07, 2011 | 5.070 | 5.360 | 5.070 | 5.310 | 60,479 | +0.23(+4.53%) |
Feb 04, 2011 | 5.240 | 5.240 | 5.040 | 5.080 | 117,138 | -0.15(-2.87%) |
Feb 03, 2011 | 5.350 | 5.350 | 5.190 | 5.230 | 79,412 | -0.11(-2.06%) |
Feb 02, 2011 | 5.450 | 5.550 | 5.310 | 5.340 | 47,642 | -0.09(-1.66%) |
Feb 01, 2011 | 5.250 | 5.520 | 5.240 | 5.430 | 136,808 | +0.21(+3.92%) |
Jan 31, 2011 | 5.370 | 5.410 | 5.170 | 5.225 | 112,350 | -0.14(-2.52%) |
Jan 28, 2011 | 5.630 | 5.640 | 5.350 | 5.360 | 127,181 | -0.29(-5.13%) |
Jan 27, 2011 | 5.630 | 5.740 | 5.590 | 5.650 | 55,899 | +0.01(+0.18%) |
Jan 26, 2011 | 5.450 | 5.660 | 5.350 | 5.640 | 91,842 | +0.23(+4.25%) |
Jan 25, 2011 | 5.450 | 5.490 | 5.350 | 5.410 | 44,727 | -0.05(-0.92%) |
Jan 24, 2011 | 5.450 | 5.515 | 5.390 | 5.460 | 57,080 | +0.01(+0.18%) |
Jan 21, 2011 | 5.570 | 5.610 | 5.410 | 5.450 | 86,989 | -0.08(-1.45%) |
Jan 20, 2011 | 5.740 | 5.780 | 5.510 | 5.530 | 203,791 | -0.28(-4.82%) |
Jan 19, 2011 | 6.140 | 6.280 | 5.790 | 5.810 | 185,758 | -0.43(-6.89%) |
Jan 18, 2011 | 6.170 | 6.240 | 6.000 | 6.240 | 104,693 | +0.00(+0.00%) |
Jan 14, 2011 | 6.370 | 6.370 | 6.170 | 6.240 | 89,780 | -0.11(-1.73%) |
Jan 13, 2011 | 6.380 | 6.380 | 6.150 | 6.350 | 62,170 | -0.06(-0.94%) |
Jan 12, 2011 | 6.400 | 6.450 | 6.350 | 6.410 | 86,283 | +0.06(+0.94%) |
Jan 11, 2011 | 6.230 | 6.390 | 6.200 | 6.350 | 242,909 | +0.18(+2.92%) |
Jan 10, 2011 | 6.210 | 6.300 | 6.140 | 6.170 | 69,549 | -0.07(-1.12%) |
Jan 07, 2011 | 6.330 | 6.400 | 6.150 | 6.240 | 92,898 | -0.10(-1.58%) |
Jan 06, 2011 | 6.390 | 6.400 | 6.281 | 6.340 | 50,411 | -0.04(-0.63%) |
Jan 05, 2011 | 6.300 | 6.380 | 6.200 | 6.380 | 135,110 | +0.07(+1.11%) |
Jan 04, 2011 | 6.340 | 6.360 | 6.220 | 6.310 | 172,166 | +0.01(+0.16%) |
Jan 03, 2011 | 6.190 | 6.340 | 6.190 | 6.300 | 187,461 | +0.20(+3.28%) |
Dec 31, 2010 | 6.110 | 6.180 | 5.990 | 6.100 | 62,523 | -0.01(-0.16%) |
Dec 30, 2010 | 6.250 | 6.250 | 6.090 | 6.110 | 37,410 | -0.12(-1.93%) |
Dec 29, 2010 | 6.160 | 6.280 | 6.100 | 6.230 | 61,865 | +0.11(+1.80%) |
Dec 28, 2010 | 6.010 | 6.150 | 5.980 | 6.120 | 85,253 | +0.11(+1.83%) |
Dec 27, 2010 | 5.800 | 6.040 | 5.800 | 6.010 | 68,596 | +0.17(+3.00%) |
Dec 23, 2010 | 5.820 | 5.840 | 5.690 | 5.835 | 45,252 | -0.03(-0.43%) |
Dec 22, 2010 | 5.750 | 5.870 | 5.710 | 5.860 | 30,562 | +0.12(+2.09%) |
Dec 21, 2010 | 5.780 | 5.780 | 5.670 | 5.740 | 71,091 | +0.02(+0.35%) |
Dec 20, 2010 | 5.800 | 5.860 | 5.660 | 5.720 | 96,578 | -0.08(-1.38%) |
Dec 17, 2010 | 5.900 | 5.900 | 5.710 | 5.800 | 205,661 | -0.08(-1.36%) |
Dec 16, 2010 | 5.670 | 5.900 | 5.670 | 5.880 | 83,551 | +0.20(+3.52%) |
Dec 15, 2010 | 5.630 | 5.740 | 5.610 | 5.680 | 72,791 | +0.06(+1.07%) |
Dec 14, 2010 | 5.630 | 5.680 | 5.550 | 5.620 | 75,270 | +0.04(+0.72%) |
Dec 13, 2010 | 5.650 | 5.680 | 5.560 | 5.580 | 38,097 | -0.06(-1.06%) |
Dec 10, 2010 | 5.650 | 5.650 | 5.560 | 5.640 | 65,418 | -0.01(-0.18%) |
Dec 09, 2010 | 5.590 | 5.650 | 5.520 | 5.650 | 71,328 | +0.12(+2.17%) |
Dec 08, 2010 | 5.660 | 5.660 | 5.490 | 5.530 | 62,721 | -0.09(-1.69%) |
Dec 07, 2010 | 5.680 | 5.680 | 5.520 | 5.625 | 100,217 | -0.01(-0.27%) |
Dec 06, 2010 | 5.520 | 5.670 | 5.520 | 5.640 | 58,313 | -0.06(-1.05%) |
Dec 03, 2010 | 5.580 | 5.730 | 5.510 | 5.700 | 57,156 | +0.08(+1.42%) |
Dec 02, 2010 | 5.510 | 5.660 | 5.510 | 5.620 | 47,644 | +0.11(+2.00%) |
Dec 01, 2010 | 5.470 | 5.530 | 5.280 | 5.510 | 99,512 | +0.16(+2.99%) |
Nov 30, 2010 | 5.340 | 5.550 | 5.310 | 5.350 | 90,285 | -0.07(-1.29%) |
Nov 29, 2010 | 5.260 | 5.490 | 5.250 | 5.420 | 54,686 | +0.10(+1.88%) |
Nov 26, 2010 | 5.300 | 5.350 | 5.300 | 5.320 | 24,945 | -0.03(-0.56%) |
Nov 24, 2010 | 5.270 | 5.350 | 5.350 | 5.350 | 45,995 | +0.15(+2.88%) |
Nov 23, 2010 | 5.200 | 5.250 | 5.170 | 5.200 | 32,248 | -0.08(-1.52%) |
Nov 22, 2010 | 5.300 | 5.330 | 5.190 | 5.280 | 67,455 | -0.06(-1.12%) |
Nov 19, 2010 | 5.210 | 5.360 | 5.130 | 5.340 | 66,111 | +0.13(+2.50%) |
Nov 18, 2010 | 5.220 | 5.220 | 5.120 | 5.210 | 59,439 | -0.01(-0.19%) |
Nov 17, 2010 | 5.000 | 5.240 | 5.000 | 5.220 | 108,770 | +0.25(+5.03%) |
Nov 16, 2010 | 5.080 | 5.120 | 4.890 | 4.970 | 127,368 | -0.17(-3.31%) |
Nov 15, 2010 | 5.260 | 5.350 | 5.080 | 5.140 | 110,497 | -0.08(-1.53%) |
Nov 12, 2010 | 5.350 | 5.440 | 5.220 | 5.220 | 56,624 | -0.19(-3.51%) |
Nov 11, 2010 | 5.450 | 5.550 | 5.290 | 5.410 | 56,852 | -0.12(-2.17%) |
Nov 10, 2010 | 5.390 | 5.570 | 5.180 | 5.530 | 106,573 | +0.18(+3.36%) |
Nov 09, 2010 | 5.570 | 5.600 | 5.310 | 5.350 | 91,282 | -0.20(-3.60%) |
Nov 08, 2010 | 5.450 | 5.590 | 5.360 | 5.550 | 43,670 | +0.07(+1.28%) |
Nov 05, 2010 | 5.380 | 5.500 | 5.200 | 5.480 | 82,620 | +0.10(+1.86%) |
Nov 04, 2010 | 5.120 | 5.410 | 5.110 | 5.380 | 86,077 | +0.36(+7.17%) |
Nov 03, 2010 | 5.270 | 5.270 | 4.940 | 5.020 | 109,188 | -0.26(-4.92%) |
Nov 02, 2010 | 5.040 | 5.310 | 5.000 | 5.280 | 103,254 | +0.29(+5.81%) |
Nov 01, 2010 | 5.490 | 5.490 | 4.920 | 4.990 | 71,984 | -0.28(-5.31%) |
Oct 29, 2010 | 5.150 | 5.310 | 4.990 | 5.270 | 86,314 | +0.10(+1.93%) |
Oct 28, 2010 | 5.310 | 5.310 | 5.170 | 5.170 | 54,206 | -0.09(-1.71%) |
Oct 27, 2010 | 5.300 | 5.350 | 5.170 | 5.260 | 60,546 | -0.02(-0.38%) |
Oct 25, 2010 | 5.370 | 5.510 | 5.250 | 5.280 | 58,110 | -0.05(-0.94%) |
Oct 22, 2010 | 5.410 | 5.480 | 5.230 | 5.330 | 50,581 | -0.05(-0.93%) |
Oct 21, 2010 | 5.510 | 5.640 | 5.300 | 5.380 | 53,460 | -0.13(-2.36%) |
Oct 20, 2010 | 5.550 | 5.620 | 5.461 | 5.510 | 47,413 | -0.03(-0.54%) |
Oct 19, 2010 | 5.640 | 5.780 | 5.470 | 5.540 | 103,340 | -0.21(-3.65%) |
Oct 18, 2010 | 5.580 | 5.750 | 5.450 | 5.750 | 50,481 | +0.17(+3.05%) |
Oct 15, 2010 | 5.740 | 5.740 | 5.440 | 5.580 | 111,515 | -0.07(-1.24%) |
Oct 14, 2010 | 5.670 | 5.710 | 5.510 | 5.650 | 64,302 | +0.00(+0.00%) |
Oct 13, 2010 | 5.490 | 5.690 | 5.390 | 5.650 | 87,165 | +0.18(+3.29%) |
Oct 12, 2010 | 5.320 | 5.490 | 5.267 | 5.470 | 84,064 | +0.15(+2.82%) |
Oct 11, 2010 | 5.340 | 5.350 | 5.190 | 5.320 | 50,764 | -0.03(-0.56%) |
Oct 08, 2010 | 5.430 | 5.430 | 5.220 | 5.350 | 57,716 | -0.08(-1.47%) |
Oct 07, 2010 | 5.600 | 5.600 | 5.400 | 5.430 | 48,939 | -0.13(-2.34%) |
Oct 06, 2010 | 5.500 | 5.590 | 5.470 | 5.560 | 50,645 | +0.06(+1.09%) |
Oct 05, 2010 | 5.270 | 5.500 | 5.270 | 5.500 | 98,112 | +0.28(+5.36%) |
Oct 04, 2010 | 5.440 | 5.620 | 5.210 | 5.220 | 96,583 | -0.22(-4.04%) |
Oct 01, 2010 | 5.460 | 5.510 | 5.400 | 5.440 | 38,418 | +0.03(+0.55%) |
Sep 30, 2010 | 5.570 | 5.600 | 5.400 | 5.410 | 91,158 | -0.10(-1.81%) |
Sep 29, 2010 | 5.520 | 5.620 | 5.390 | 5.510 | 60,427 | -0.07(-1.25%) |
Sep 28, 2010 | 5.470 | 5.580 | 5.270 | 5.580 | 40,373 | +0.11(+2.01%) |
Sep 27, 2010 | 5.450 | 5.540 | 5.330 | 5.470 | 33,621 | +0.03(+0.55%) |
Sep 24, 2010 | 5.390 | 5.510 | 5.130 | 5.440 | 132,511 | +0.41(+8.15%) |
Sep 23, 2010 | 5.110 | 5.220 | 4.940 | 5.030 | 50,047 | -0.12(-2.33%) |
Sep 22, 2010 | 5.370 | 5.510 | 5.120 | 5.150 | 54,157 | -0.26(-4.81%) |
Sep 21, 2010 | 5.510 | 5.560 | 5.280 | 5.410 | 75,543 | -0.05(-0.92%) |
Sep 20, 2010 | 5.040 | 5.480 | 5.040 | 5.460 | 159,781 | +0.49(+9.86%) |
Sep 17, 2010 | 4.900 | 5.000 | 4.760 | 4.970 | 118,837 | +0.13(+2.69%) |
Sep 15, 2010 | 4.740 | 4.920 | 4.730 | 4.840 | 54,318 | +0.10(+2.11%) |
Sep 14, 2010 | 4.800 | 4.980 | 4.730 | 4.740 | 115,017 | -0.06(-1.25%) |
Sep 13, 2010 | 4.660 | 4.960 | 4.660 | 4.800 | 154,964 | +0.21(+4.58%) |
Sep 10, 2010 | 4.510 | 4.620 | 4.480 | 4.590 | 37,552 | +0.10(+2.23%) |
Sep 09, 2010 | 4.650 | 4.650 | 4.470 | 4.490 | 35,035 | -0.11(-2.39%) |
Sep 08, 2010 | 4.260 | 4.640 | 4.260 | 4.600 | 129,099 | +0.37(+8.75%) |
Sep 07, 2010 | 4.610 | 4.635 | 4.200 | 4.230 | 250,101 | -0.40(-8.64%) |
Sep 03, 2010 | 4.780 | 4.780 | 4.590 | 4.630 | 74,554 | -0.10(-2.11%) |
Sep 02, 2010 | 4.850 | 4.900 | 4.700 | 4.730 | 53,479 | -0.15(-3.07%) |
Sep 01, 2010 | 4.630 | 4.910 | 4.630 | 4.880 | 97,644 | +0.31(+6.78%) |
Aug 31, 2010 | 4.530 | 4.670 | 4.440 | 4.570 | 84,450 | +0.05(+1.11%) |
Aug 30, 2010 | 4.910 | 4.940 | 4.510 | 4.520 | 72,552 | -0.43(-8.69%) |
Aug 27, 2010 | 4.590 | 4.970 | 4.510 | 4.950 | 92,864 | +0.41(+9.03%) |
Aug 26, 2010 | 4.600 | 4.750 | 4.520 | 4.540 | 72,594 | -0.06(-1.30%) |
Aug 25, 2010 | 4.400 | 4.620 | 4.400 | 4.600 | 51,660 | +0.17(+3.84%) |
Aug 24, 2010 | 4.470 | 4.540 | 4.340 | 4.430 | 95,199 | -0.07(-1.56%) |
Aug 23, 2010 | 4.770 | 4.880 | 4.500 | 4.500 | 75,724 | -0.27(-5.66%) |
Aug 20, 2010 | 4.470 | 4.800 | 4.330 | 4.770 | 205,710 | +0.27(+6.00%) |
Aug 19, 2010 | 4.750 | 4.750 | 4.490 | 4.500 | 160,818 | -0.25(-5.26%) |
Aug 18, 2010 | 4.880 | 4.880 | 4.740 | 4.750 | 65,011 | -0.13(-2.66%) |
Aug 17, 2010 | 4.740 | 4.960 | 4.680 | 4.880 | 130,629 | +0.19(+4.05%) |
Aug 16, 2010 | 4.650 | 4.760 | 4.590 | 4.690 | 104,657 | -0.01(-0.21%) |
Aug 13, 2010 | 4.930 | 4.970 | 4.660 | 4.700 | 114,820 | -0.25(-5.05%) |
Aug 12, 2010 | 4.850 | 5.109 | 4.780 | 4.950 | 146,100 | +0.02(+0.41%) |
Aug 11, 2010 | 5.050 | 5.050 | 4.890 | 4.930 | 270,610 | -0.20(-3.90%) |
Aug 10, 2010 | 5.230 | 5.230 | 5.060 | 5.130 | 82,324 | -0.12(-2.29%) |
Aug 09, 2010 | 5.300 | 5.320 | 5.138 | 5.250 | 109,743 | +0.02(+0.38%) |
Aug 06, 2010 | 5.160 | 5.300 | 5.000 | 5.230 | 102,080 | -0.04(-0.76%) |
Aug 05, 2010 | 5.500 | 5.500 | 5.160 | 5.270 | 153,793 | -0.27(-4.87%) |
Aug 04, 2010 | 6.000 | 6.000 | 5.510 | 5.540 | 136,480 | -0.45(-7.51%) |
Aug 03, 2010 | 5.950 | 6.070 | 5.860 | 5.990 | 123,625 | +0.01(+0.17%) |
Aug 02, 2010 | 6.110 | 6.120 | 5.880 | 5.980 | 124,443 | -0.06(-0.99%) |
Jul 30, 2010 | 5.880 | 6.050 | 5.880 | 6.040 | 192,336 | +0.08(+1.34%) |
Jul 29, 2010 | 5.940 | 6.010 | 5.890 | 5.960 | 75,516 | +0.07(+1.19%) |
Jul 28, 2010 | 5.990 | 6.090 | 5.840 | 5.890 | 92,401 | -0.09(-1.51%) |
Jul 27, 2010 | 6.090 | 6.120 | 5.850 | 5.980 | 112,962 | -0.03(-0.50%) |
Jul 26, 2010 | 5.740 | 6.040 | 5.740 | 6.010 | 139,743 | +0.33(+5.81%) |
Jul 23, 2010 | 5.550 | 5.700 | 5.450 | 5.680 | 85,062 | +0.10(+1.79%) |
Jul 22, 2010 | 5.440 | 5.620 | 5.410 | 5.580 | 83,394 | +0.21(+3.91%) |
Jul 21, 2010 | 5.600 | 5.760 | 5.340 | 5.370 | 84,660 | -0.22(-3.94%) |
Jul 20, 2010 | 5.430 | 5.610 | 5.320 | 5.590 | 141,183 | +0.09(+1.64%) |
Jul 19, 2010 | 5.590 | 5.810 | 5.410 | 5.500 | 117,248 | -0.10(-1.79%) |
Jul 16, 2010 | 5.910 | 5.920 | 5.580 | 5.600 | 176,922 | -0.37(-6.20%) |
Jul 15, 2010 | 6.190 | 6.200 | 5.840 | 5.970 | 132,888 | -0.17(-2.77%) |
Jul 14, 2010 | 6.310 | 6.330 | 6.080 | 6.140 | 110,542 | -0.11(-1.76%) |
Jul 13, 2010 | 6.410 | 6.410 | 6.120 | 6.250 | 276,190 | -0.11(-1.73%) |
Jul 12, 2010 | 6.490 | 6.740 | 6.340 | 6.360 | 256,592 | -0.09(-1.40%) |
Jul 09, 2010 | 6.100 | 6.460 | 6.070 | 6.450 | 357,219 | +0.37(+6.09%) |
Jul 08, 2010 | 5.940 | 6.120 | 5.840 | 6.080 | 202,876 | +0.15(+2.53%) |
Jul 07, 2010 | 5.630 | 5.950 | 5.620 | 5.930 | 206,396 | +0.33(+5.89%) |
Jul 06, 2010 | 5.870 | 5.890 | 5.560 | 5.600 | 127,110 | -0.16(-2.78%) |
Jul 02, 2010 | 5.800 | 5.890 | 5.610 | 5.760 | 65,715 | +0.00(+0.00%) |
Jul 01, 2010 | 5.720 | 5.950 | 5.560 | 5.760 | 126,636 | +0.04(+0.70%) |
Jun 30, 2010 | 5.570 | 5.900 | 5.500 | 5.720 | 148,744 | +0.13(+2.33%) |
Jun 29, 2010 | 5.770 | 5.770 | 5.570 | 5.590 | 191,357 | -0.38(-6.37%) |
Jun 25, 2010 | 5.600 | 5.980 | 5.600 | 5.970 | 4,853,929 | +0.41(+7.37%) |
Jun 24, 2010 | 5.750 | 5.900 | 5.490 | 5.560 | 324,869 | -0.17(-2.97%) |
Jun 23, 2010 | 5.370 | 5.770 | 5.240 | 5.730 | 261,584 | +0.29(+5.33%) |
Jun 22, 2010 | 4.930 | 5.490 | 4.930 | 5.440 | 139,981 | +0.50(+10.12%) |
Jun 21, 2010 | 5.390 | 5.390 | 4.920 | 4.940 | 107,197 | -0.45(-8.35%) |
Jun 18, 2010 | 5.160 | 5.390 | 5.120 | 5.390 | 96,518 | +0.23(+4.46%) |
Jun 17, 2010 | 4.980 | 5.160 | 4.980 | 5.160 | 47,827 | +0.17(+3.41%) |
Jun 16, 2010 | 5.140 | 5.220 | 4.950 | 4.990 | 123,359 | -0.19(-3.67%) |
Jun 15, 2010 | 5.030 | 5.200 | 5.030 | 5.180 | 85,039 | +0.13(+2.57%) |
Jun 14, 2010 | 4.920 | 5.200 | 4.910 | 5.050 | 75,226 | -0.05(-0.98%) |
Jun 11, 2010 | 5.020 | 5.250 | 5.020 | 5.100 | 114,337 | +0.00(+0.00%) |
Jun 10, 2010 | 5.030 | 5.160 | 4.960 | 5.100 | 57,879 | +0.15(+3.03%) |
Jun 09, 2010 | 5.000 | 5.060 | 4.950 | 4.950 | 40,837 | +0.00(+0.00%) |
Jun 08, 2010 | 4.920 | 5.010 | 4.900 | 4.950 | 56,028 | +0.00(+0.00%) |
Jun 07, 2010 | 4.990 | 5.030 | 4.900 | 4.950 | 150,239 | -0.05(-1.00%) |
Jun 04, 2010 | 5.050 | 5.230 | 4.990 | 5.000 | 80,086 | -0.14(-2.72%) |
Jun 03, 2010 | 5.300 | 5.300 | 5.060 | 5.140 | 47,465 | -0.13(-2.47%) |
Jun 02, 2010 | 5.220 | 5.292 | 5.100 | 5.270 | 43,345 | +0.11(+2.13%) |
Jun 01, 2010 | 5.230 | 5.350 | 5.160 | 5.160 | 63,896 | -0.04(-0.77%) |
May 28, 2010 | 5.010 | 5.240 | 4.910 | 5.200 | 54,197 | +0.19(+3.79%) |
May 27, 2010 | 4.920 | 5.010 | 4.860 | 5.010 | 125,565 | +0.12(+2.45%) |
May 26, 2010 | 4.840 | 4.960 | 4.820 | 4.890 | 70,120 | +0.05(+1.03%) |
May 25, 2010 | 4.730 | 4.860 | 4.700 | 4.840 | 37,456 | -0.03(-0.62%) |
May 24, 2010 | 4.730 | 4.890 | 4.690 | 4.870 | 78,496 | +0.05(+1.04%) |
May 21, 2010 | 4.800 | 4.980 | 4.750 | 4.820 | 74,346 | +0.08(+1.69%) |
May 20, 2010 | 4.760 | 4.900 | 4.570 | 4.740 | 115,379 | +0.01(+0.21%) |
May 19, 2010 | 4.800 | 4.870 | 4.510 | 4.730 | 58,374 | -0.11(-2.37%) |
May 18, 2010 | 4.940 | 5.000 | 4.820 | 4.845 | 70,300 | -0.11(-2.12%) |
May 17, 2010 | 4.860 | 5.000 | 4.850 | 4.950 | 59,029 | +0.06(+1.23%) |
May 14, 2010 | 4.920 | 4.920 | 4.760 | 4.890 | 52,495 | -0.01(-0.20%) |
May 13, 2010 | 5.000 | 5.000 | 4.790 | 4.900 | 100,663 | -0.10(-2.00%) |
May 12, 2010 | 4.966 | 5.000 | 4.950 | 5.000 | 84,320 | +0.00(+0.00%) |
May 11, 2010 | 5.000 | 5.000 | 4.880 | 5.000 | 93,046 | +0.10(+2.04%) |
May 10, 2010 | 4.851 | 4.999 | 4.700 | 4.900 | 74,613 | +0.31(+6.75%) |
May 07, 2010 | 4.730 | 4.800 | 4.170 | 4.590 | 161,507 | -0.14(-2.96%) |
May 06, 2010 | 4.870 | 4.950 | 4.500 | 4.730 | 141,532 | -0.20(-4.15%) |
May 05, 2010 | 5.030 | 5.360 | 4.850 | 4.935 | 162,424 | -0.26(-4.91%) |
May 04, 2010 | 5.250 | 5.370 | 5.070 | 5.190 | 130,615 | -0.06(-1.14%) |
May 03, 2010 | 5.100 | 5.250 | 5.080 | 5.250 | 112,656 | +0.16(+3.14%) |
Apr 30, 2010 | 5.060 | 5.140 | 5.030 | 5.090 | 29,010 | +0.03(+0.59%) |
Apr 29, 2010 | 5.080 | 5.150 | 5.030 | 5.060 | 59,509 | -0.03(-0.59%) |
Apr 28, 2010 | 5.130 | 5.190 | 5.040 | 5.090 | 46,472 | -0.02(-0.39%) |
Apr 27, 2010 | 5.100 | 5.240 | 5.000 | 5.110 | 105,684 | +0.05(+0.99%) |
Apr 26, 2010 | 5.100 | 5.150 | 4.880 | 5.060 | 111,070 | -0.02(-0.39%) |
Apr 23, 2010 | 5.150 | 5.200 | 5.070 | 5.080 | 93,705 | -0.01(-0.20%) |
Apr 22, 2010 | 4.850 | 5.160 | 4.810 | 5.090 | 155,566 | +0.21(+4.30%) |
Apr 21, 2010 | 4.840 | 4.950 | 4.840 | 4.880 | 77,046 | +0.04(+0.83%) |
Apr 20, 2010 | 4.790 | 4.880 | 4.720 | 4.840 | 27,947 | +0.10(+2.11%) |
Apr 19, 2010 | 4.720 | 4.850 | 4.650 | 4.740 | 163,566 | +0.04(+0.85%) |
Apr 16, 2010 | 4.850 | 4.860 | 4.650 | 4.700 | 125,335 | -0.14(-2.89%) |
Apr 15, 2010 | 4.530 | 4.850 | 4.530 | 4.840 | 164,220 | +0.25(+5.45%) |
Apr 14, 2010 | 4.430 | 4.610 | 4.410 | 4.590 | 158,991 | +0.19(+4.32%) |
Apr 13, 2010 | 4.410 | 4.480 | 4.281 | 4.400 | 133,418 | +0.00(+0.00%) |
Apr 12, 2010 | 4.300 | 4.480 | 4.160 | 4.400 | 301,731 | +0.40(+10.00%) |
Apr 09, 2010 | 3.760 | 4.040 | 3.760 | 4.000 | 197,326 | +0.21(+5.54%) |
Apr 08, 2010 | 3.680 | 3.790 | 3.670 | 3.790 | 59,950 | +0.05(+1.34%) |
Apr 07, 2010 | 3.700 | 3.750 | 3.670 | 3.740 | 74,803 | +0.00(+0.00%) |
Apr 06, 2010 | 3.650 | 3.740 | 3.650 | 3.740 | 9,920 | +0.03(+0.81%) |
Apr 05, 2010 | 3.600 | 3.740 | 3.560 | 3.710 | 17,910 | +0.08(+2.20%) |