Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.267 | 5.335 | 5.237 | 5.267 | 406,384 | +0.01(+0.14%) |
Apr 28, 2011 | 5.169 | 5.282 | 5.109 | 5.259 | 380,222 | +0.08(+1.45%) |
Apr 27, 2011 | 5.191 | 5.282 | 5.078 | 5.184 | 402,624 | +0.01(+0.15%) |
Apr 26, 2011 | 5.252 | 5.252 | 5.109 | 5.176 | 541,478 | -0.07(-1.29%) |
Apr 25, 2011 | 5.109 | 5.252 | 4.996 | 5.244 | 1,113,057 | +0.23(+4.50%) |
Apr 21, 2011 | 5.093 | 5.109 | 4.950 | 5.018 | 359,249 | -0.04(-0.75%) |
Apr 20, 2011 | 5.086 | 5.124 | 5.003 | 5.056 | 403,233 | +0.05(+0.90%) |
Apr 19, 2011 | 5.063 | 5.131 | 4.913 | 5.011 | 525,569 | -0.02(-0.45%) |
Apr 18, 2011 | 5.139 | 5.207 | 5.011 | 5.033 | 684,049 | -0.18(-3.47%) |
Apr 15, 2011 | 5.154 | 5.259 | 5.131 | 5.214 | 527,112 | +0.05(+0.87%) |
Apr 14, 2011 | 5.071 | 5.191 | 5.026 | 5.169 | 695,335 | +0.03(+0.59%) |
Apr 13, 2011 | 5.259 | 5.342 | 5.033 | 5.139 | 863,415 | -0.08(-1.59%) |
Apr 12, 2011 | 5.229 | 5.312 | 5.184 | 5.222 | 478,666 | -0.06(-1.14%) |
Apr 11, 2011 | 5.312 | 5.395 | 5.207 | 5.282 | 581,394 | -0.04(-0.71%) |
Apr 08, 2011 | 5.561 | 5.561 | 5.289 | 5.320 | 562,870 | -0.20(-3.55%) |
Apr 07, 2011 | 5.591 | 5.636 | 5.425 | 5.515 | 498,235 | -0.05(-0.81%) |
Apr 06, 2011 | 5.508 | 5.613 | 5.463 | 5.561 | 888,480 | +0.10(+1.79%) |
Apr 05, 2011 | 5.440 | 5.561 | 5.425 | 5.463 | 554,729 | -0.01(-0.14%) |
Apr 04, 2011 | 5.440 | 5.538 | 5.410 | 5.470 | 370,891 | +0.03(+0.55%) |
Apr 01, 2011 | 5.350 | 5.493 | 5.327 | 5.440 | 705,184 | +0.11(+2.12%) |
Mar 31, 2011 | 5.282 | 5.387 | 5.227 | 5.327 | 485,135 | +0.04(+0.71%) |
Mar 30, 2011 | 5.289 | 5.342 | 5.056 | 5.289 | 561,034 | +0.17(+3.39%) |
Mar 29, 2011 | 5.109 | 5.169 | 5.078 | 5.116 | 234,185 | +0.02(+0.30%) |
Mar 28, 2011 | 5.169 | 5.191 | 5.071 | 5.101 | 412,280 | -0.03(-0.59%) |
Mar 25, 2011 | 5.214 | 5.320 | 5.101 | 5.131 | 890,846 | -0.06(-1.16%) |
Mar 24, 2011 | 5.289 | 5.289 | 5.161 | 5.191 | 513,676 | -0.05(-1.01%) |
Mar 23, 2011 | 5.380 | 5.380 | 5.161 | 5.244 | 568,641 | -0.16(-2.93%) |
Mar 22, 2011 | 5.380 | 5.455 | 5.365 | 5.402 | 425,074 | +0.02(+0.42%) |
Mar 21, 2011 | 5.342 | 5.418 | 5.289 | 5.380 | 403,720 | +0.07(+1.28%) |
Mar 18, 2011 | 5.282 | 5.372 | 5.244 | 5.312 | 1,003,764 | +0.08(+1.44%) |
Mar 17, 2011 | 5.350 | 5.350 | 5.222 | 5.237 | 691,505 | -0.05(-0.86%) |
Mar 16, 2011 | 5.282 | 5.327 | 5.244 | 5.282 | 1,332,695 | +0.00(+0.00%) |
Mar 15, 2011 | 5.259 | 5.327 | 5.199 | 5.282 | 773,570 | -0.07(-1.27%) |
Mar 14, 2011 | 5.274 | 5.357 | 5.237 | 5.350 | 846,956 | +0.05(+1.00%) |
Mar 11, 2011 | 5.297 | 5.372 | 5.244 | 5.297 | 1,046,066 | -0.05(-0.99%) |
Mar 10, 2011 | 5.508 | 5.508 | 5.320 | 5.350 | 1,050,827 | -0.23(-4.18%) |
Mar 09, 2011 | 5.553 | 5.689 | 5.485 | 5.583 | 785,785 | +0.01(+0.14%) |
Mar 08, 2011 | 5.289 | 5.606 | 5.267 | 5.576 | 844,737 | +0.29(+5.41%) |
Mar 07, 2011 | 5.357 | 5.463 | 5.252 | 5.289 | 703,147 | -0.03(-0.57%) |
Mar 04, 2011 | 5.418 | 5.440 | 5.259 | 5.320 | 553,644 | -0.09(-1.67%) |
Mar 03, 2011 | 5.335 | 5.463 | 5.320 | 5.410 | 585,081 | +0.13(+2.43%) |
Mar 02, 2011 | 5.274 | 5.410 | 5.237 | 5.282 | 483,658 | +0.00(+0.00%) |
Mar 01, 2011 | 5.418 | 5.463 | 5.271 | 5.282 | 731,477 | -0.06(-1.13%) |
Feb 28, 2011 | 5.493 | 5.606 | 5.312 | 5.342 | 874,272 | -0.12(-2.21%) |
Feb 25, 2011 | 5.425 | 5.500 | 5.395 | 5.463 | 527,627 | +0.06(+1.12%) |
Feb 24, 2011 | 5.433 | 5.470 | 5.342 | 5.402 | 918,774 | -0.02(-0.28%) |
Feb 23, 2011 | 5.418 | 5.495 | 5.365 | 5.418 | 917,203 | -0.01(-0.14%) |
Feb 22, 2011 | 5.455 | 5.500 | 5.327 | 5.425 | 863,146 | -0.11(-1.91%) |
Feb 18, 2011 | 5.478 | 5.583 | 5.410 | 5.531 | 422,857 | +0.09(+1.66%) |
Feb 17, 2011 | 5.455 | 5.508 | 5.357 | 5.440 | 578,608 | -0.04(-0.69%) |
Feb 16, 2011 | 5.455 | 5.538 | 5.380 | 5.478 | 579,027 | +0.04(+0.69%) |
Feb 15, 2011 | 5.598 | 5.651 | 5.440 | 5.440 | 1,017,421 | -0.18(-3.28%) |
Feb 14, 2011 | 5.613 | 5.651 | 5.560 | 5.625 | 799,728 | +0.02(+0.34%) |
Feb 11, 2011 | 5.357 | 5.621 | 5.350 | 5.606 | 1,041,107 | +0.21(+3.91%) |
Feb 10, 2011 | 5.327 | 5.410 | 5.297 | 5.395 | 781,997 | +0.01(+0.14%) |
Feb 09, 2011 | 5.357 | 5.421 | 5.297 | 5.387 | 531,132 | -0.01(-0.14%) |
Feb 08, 2011 | 5.417 | 5.417 | 5.320 | 5.395 | 584,320 | +0.01(+0.14%) |
Feb 07, 2011 | 5.229 | 5.455 | 5.229 | 5.387 | 2,038,011 | +0.20(+3.77%) |
Feb 04, 2011 | 5.101 | 5.248 | 5.094 | 5.192 | 1,220,812 | +0.11(+2.07%) |
Feb 03, 2011 | 5.101 | 5.169 | 5.056 | 5.086 | 941,645 | +0.01(+0.15%) |
Feb 02, 2011 | 5.079 | 5.184 | 4.996 | 5.079 | 1,611,580 | -0.17(-3.30%) |
Feb 01, 2011 | 5.049 | 5.282 | 4.928 | 5.252 | 1,466,712 | +0.20(+4.02%) |
Jan 31, 2011 | 5.071 | 5.094 | 4.853 | 5.049 | 1,912,018 | -0.01(-0.15%) |
Jan 28, 2011 | 4.936 | 5.252 | 4.816 | 5.056 | 2,261,764 | +0.26(+5.33%) |
Jan 27, 2011 | 4.800 | 4.906 | 4.740 | 4.800 | 1,105,298 | -0.02(-0.47%) |
Jan 26, 2011 | 4.981 | 4.996 | 4.793 | 4.823 | 1,288,145 | -0.16(-3.17%) |
Jan 25, 2011 | 5.101 | 5.147 | 4.891 | 4.981 | 1,006,256 | -0.13(-2.50%) |
Jan 24, 2011 | 5.116 | 5.169 | 5.094 | 5.109 | 1,615,555 | -0.01(-0.15%) |
Jan 21, 2011 | 5.071 | 5.229 | 5.019 | 5.116 | 856,911 | +0.08(+1.49%) |
Jan 20, 2011 | 5.086 | 5.154 | 5.019 | 5.041 | 596,603 | -0.08(-1.47%) |
Jan 19, 2011 | 5.116 | 5.207 | 5.086 | 5.116 | 948,014 | -0.03(-0.58%) |
Jan 18, 2011 | 4.966 | 5.184 | 4.966 | 5.147 | 1,062,466 | +0.15(+3.01%) |
Jan 14, 2011 | 4.718 | 5.026 | 4.695 | 4.996 | 1,548,432 | +0.29(+6.24%) |
Jan 13, 2011 | 4.823 | 4.823 | 4.642 | 4.703 | 2,557,414 | -0.11(-2.34%) |
Jan 12, 2011 | 4.966 | 4.996 | 4.800 | 4.816 | 1,132,870 | -0.10(-1.99%) |
Jan 11, 2011 | 4.928 | 5.034 | 4.868 | 4.913 | 338,676 | +0.01(+0.15%) |
Jan 10, 2011 | 4.831 | 4.974 | 4.770 | 4.906 | 840,807 | +0.00(+0.00%) |
Jan 07, 2011 | 5.267 | 5.312 | 4.883 | 4.906 | 1,378,710 | -0.34(-6.46%) |
Jan 06, 2011 | 5.229 | 5.327 | 5.199 | 5.244 | 604,482 | +0.01(+0.14%) |
Jan 05, 2011 | 5.071 | 5.312 | 5.064 | 5.237 | 991,844 | +0.17(+3.26%) |
Jan 04, 2011 | 5.109 | 5.169 | 4.816 | 5.071 | 971,957 | -0.01(-0.15%) |
Jan 03, 2011 | 4.996 | 5.222 | 4.996 | 5.079 | 702,797 | +0.15(+3.05%) |
Dec 31, 2010 | 5.026 | 5.079 | 4.921 | 4.928 | 622,515 | -0.10(-1.95%) |
Dec 30, 2010 | 5.015 | 5.094 | 4.989 | 5.026 | 471,655 | +0.01(+0.15%) |
Dec 29, 2010 | 5.177 | 5.177 | 5.004 | 5.019 | 355,957 | -0.14(-2.77%) |
Dec 28, 2010 | 5.139 | 5.207 | 5.026 | 5.162 | 721,146 | +0.02(+0.29%) |
Dec 27, 2010 | 5.147 | 5.154 | 4.989 | 5.147 | 329,379 | +0.00(+0.00%) |
Dec 23, 2010 | 5.259 | 5.312 | 5.109 | 5.147 | 509,308 | -0.14(-2.56%) |
Dec 22, 2010 | 4.996 | 5.312 | 4.958 | 5.282 | 1,658,165 | +0.32(+6.36%) |
Dec 21, 2010 | 4.883 | 5.116 | 4.793 | 4.966 | 1,366,626 | +0.11(+2.33%) |
Dec 20, 2010 | 4.658 | 4.861 | 4.650 | 4.853 | 1,123,139 | +0.23(+4.88%) |
Dec 17, 2010 | 4.447 | 4.627 | 4.432 | 4.627 | 1,896,726 | +0.20(+4.41%) |
Dec 16, 2010 | 4.326 | 4.477 | 4.326 | 4.432 | 550,802 | +0.11(+2.43%) |
Dec 15, 2010 | 4.372 | 4.507 | 4.326 | 4.326 | 532,989 | -0.05(-1.03%) |
Dec 14, 2010 | 4.379 | 4.515 | 4.349 | 4.372 | 667,240 | -0.01(-0.17%) |
Dec 13, 2010 | 4.484 | 4.492 | 4.342 | 4.379 | 364,851 | -0.08(-1.85%) |
Dec 10, 2010 | 4.341 | 4.462 | 4.259 | 4.462 | 597,791 | +0.14(+3.31%) |
Dec 09, 2010 | 4.341 | 4.402 | 4.274 | 4.319 | 560,845 | +0.02(+0.53%) |
Dec 08, 2010 | 4.244 | 4.417 | 4.229 | 4.296 | 733,747 | +0.08(+1.96%) |
Dec 07, 2010 | 4.311 | 4.319 | 4.138 | 4.214 | 1,108,806 | -0.03(-0.71%) |
Dec 06, 2010 | 4.146 | 4.259 | 4.116 | 4.244 | 667,078 | +0.08(+1.85%) |
Dec 03, 2010 | 4.071 | 4.176 | 4.063 | 4.167 | 493,927 | +0.06(+1.42%) |
Dec 02, 2010 | 4.138 | 4.193 | 4.078 | 4.108 | 1,212,079 | -0.04(-0.91%) |
Dec 01, 2010 | 4.123 | 4.183 | 4.071 | 4.146 | 790,135 | +0.11(+2.61%) |
Nov 30, 2010 | 4.018 | 4.086 | 4.014 | 4.041 | 658,364 | -0.03(-0.74%) |
Nov 29, 2010 | 3.958 | 4.093 | 3.950 | 4.071 | 493,562 | +0.11(+2.85%) |
Nov 26, 2010 | 4.041 | 4.071 | 3.950 | 3.958 | 367,840 | -0.11(-2.77%) |
Nov 24, 2010 | 4.071 | 4.071 | 4.071 | 4.071 | 772,838 | +0.05(+1.12%) |
Nov 23, 2010 | 4.010 | 4.056 | 3.973 | 4.025 | 534,293 | -0.05(-1.29%) |
Nov 22, 2010 | 4.025 | 4.093 | 3.950 | 4.078 | 391,712 | +0.04(+0.93%) |
Nov 19, 2010 | 4.048 | 4.093 | 3.949 | 4.041 | 475,536 | -0.01(-0.19%) |
Nov 18, 2010 | 4.056 | 4.168 | 4.025 | 4.048 | 538,977 | +0.07(+1.70%) |
Nov 17, 2010 | 4.041 | 4.161 | 3.973 | 3.980 | 919,227 | -0.04(-0.94%) |
Nov 16, 2010 | 4.138 | 4.191 | 3.988 | 4.018 | 908,431 | -0.18(-4.30%) |
Nov 15, 2010 | 4.116 | 4.210 | 4.116 | 4.199 | 981,909 | +0.12(+2.95%) |
Nov 12, 2010 | 4.168 | 4.274 | 4.078 | 4.078 | 1,056,776 | -0.15(-3.56%) |
Nov 11, 2010 | 4.244 | 4.311 | 4.206 | 4.229 | 774,218 | -0.10(-2.26%) |
Nov 10, 2010 | 4.206 | 4.326 | 4.199 | 4.326 | 726,166 | +0.14(+3.23%) |
Nov 09, 2010 | 4.176 | 4.326 | 4.138 | 4.191 | 973,380 | +0.04(+0.91%) |
Nov 08, 2010 | 4.206 | 4.326 | 4.131 | 4.153 | 489,273 | -0.08(-1.78%) |
Nov 05, 2010 | 4.131 | 4.439 | 4.078 | 4.229 | 1,472,833 | +0.10(+2.36%) |
Nov 04, 2010 | 4.131 | 4.183 | 4.056 | 4.131 | 1,368,394 | +0.00(+0.00%) |
Nov 03, 2010 | 3.973 | 4.146 | 3.973 | 4.131 | 1,744,741 | +0.16(+3.97%) |
Nov 02, 2010 | 3.936 | 4.026 | 3.508 | 3.973 | 5,644,775 | +0.10(+2.52%) |
Nov 01, 2010 | 4.289 | 4.311 | 3.808 | 3.876 | 1,954,102 | -0.41(-9.63%) |
Oct 29, 2010 | 4.214 | 4.326 | 4.154 | 4.289 | 946,209 | +0.06(+1.42%) |
Oct 28, 2010 | 4.544 | 4.612 | 4.229 | 4.229 | 4,031,352 | -0.91(-17.69%) |
Oct 27, 2010 | 5.055 | 5.145 | 4.995 | 5.137 | 468,427 | +0.10(+1.94%) |
Oct 25, 2010 | 5.235 | 5.250 | 5.002 | 5.040 | 515,447 | -0.15(-2.89%) |
Oct 22, 2010 | 5.017 | 5.288 | 4.920 | 5.190 | 1,143,805 | +0.19(+3.75%) |
Oct 21, 2010 | 5.183 | 5.220 | 4.965 | 5.002 | 570,418 | -0.13(-2.49%) |
Oct 20, 2010 | 5.183 | 5.220 | 5.047 | 5.130 | 411,467 | -0.04(-0.73%) |
Oct 19, 2010 | 5.115 | 5.273 | 5.070 | 5.167 | 710,207 | -0.05(-0.86%) |
Oct 18, 2010 | 5.122 | 5.213 | 5.077 | 5.213 | 400,180 | +0.12(+2.36%) |
Oct 15, 2010 | 5.213 | 5.213 | 5.047 | 5.092 | 1,042,584 | -0.06(-1.17%) |
Oct 14, 2010 | 5.325 | 5.325 | 5.017 | 5.152 | 708,424 | -0.21(-3.92%) |
Oct 13, 2010 | 5.235 | 5.453 | 5.152 | 5.363 | 1,311,223 | +0.16(+3.03%) |
Oct 12, 2010 | 5.055 | 5.220 | 4.987 | 5.205 | 752,041 | +0.14(+2.82%) |
Oct 11, 2010 | 5.115 | 5.160 | 5.010 | 5.062 | 282,295 | -0.06(-1.17%) |
Oct 08, 2010 | 5.107 | 5.152 | 5.002 | 5.122 | 383,258 | +0.03(+0.59%) |
Oct 07, 2010 | 5.175 | 5.175 | 5.025 | 5.092 | 352,846 | -0.02(-0.44%) |
Oct 06, 2010 | 5.017 | 5.190 | 4.961 | 5.115 | 538,791 | +0.10(+1.95%) |
Oct 05, 2010 | 4.927 | 5.032 | 4.860 | 5.017 | 555,088 | +0.14(+2.93%) |
Oct 04, 2010 | 4.860 | 4.935 | 4.807 | 4.875 | 545,895 | -0.02(-0.31%) |
Oct 01, 2010 | 4.980 | 4.980 | 4.822 | 4.890 | 441,526 | -0.02(-0.46%) |
Sep 30, 2010 | 5.115 | 5.115 | 4.890 | 4.912 | 788,492 | -0.05(-0.91%) |
Sep 29, 2010 | 4.905 | 4.995 | 4.837 | 4.957 | 438,112 | +0.02(+0.46%) |
Sep 28, 2010 | 4.807 | 4.942 | 4.709 | 4.935 | 871,790 | +0.14(+2.98%) |
Sep 27, 2010 | 4.995 | 5.040 | 4.769 | 4.792 | 464,987 | -0.17(-3.33%) |
Sep 24, 2010 | 4.732 | 4.980 | 4.634 | 4.957 | 1,043,476 | +0.32(+6.80%) |
Sep 23, 2010 | 4.694 | 4.799 | 4.619 | 4.642 | 948,833 | -0.09(-1.90%) |
Sep 22, 2010 | 4.822 | 4.829 | 4.672 | 4.732 | 1,183,523 | -0.11(-2.17%) |
Sep 21, 2010 | 4.912 | 4.987 | 4.822 | 4.837 | 675,786 | -0.08(-1.53%) |
Sep 20, 2010 | 4.807 | 4.957 | 4.739 | 4.912 | 1,480,000 | +0.11(+2.35%) |
Sep 17, 2010 | 5.032 | 5.070 | 4.754 | 4.799 | 1,851,759 | -0.23(-4.63%) |
Sep 15, 2010 | 5.055 | 5.152 | 4.987 | 5.032 | 525,054 | -0.05(-1.03%) |
Sep 14, 2010 | 5.205 | 5.246 | 5.062 | 5.085 | 545,437 | -0.16(-3.01%) |
Sep 13, 2010 | 5.100 | 5.250 | 5.077 | 5.243 | 939,600 | +0.23(+4.65%) |
Sep 10, 2010 | 5.092 | 5.174 | 5.002 | 5.010 | 483,026 | -0.05(-0.89%) |
Sep 09, 2010 | 5.250 | 5.250 | 4.987 | 5.055 | 420,696 | -0.10(-1.90%) |
Sep 08, 2010 | 5.130 | 5.213 | 5.047 | 5.152 | 1,092,600 | +0.06(+1.18%) |
Sep 07, 2010 | 5.235 | 5.295 | 5.070 | 5.092 | 510,555 | -0.17(-3.14%) |
Sep 03, 2010 | 5.273 | 5.340 | 5.070 | 5.258 | 725,704 | +0.08(+1.45%) |
Sep 02, 2010 | 4.972 | 5.220 | 4.935 | 5.183 | 876,459 | +0.20(+3.92%) |
Sep 01, 2010 | 4.837 | 5.002 | 4.784 | 4.987 | 693,278 | +0.27(+5.73%) |
Aug 31, 2010 | 4.664 | 4.784 | 4.642 | 4.717 | 629,882 | +0.05(+0.96%) |
Aug 30, 2010 | 5.017 | 5.032 | 4.672 | 4.672 | 790,255 | -0.37(-7.30%) |
Aug 27, 2010 | 4.890 | 5.055 | 4.822 | 5.040 | 1,286,837 | +0.22(+4.52%) |
Aug 26, 2010 | 4.777 | 4.957 | 4.732 | 4.822 | 879,607 | +0.08(+1.74%) |
Aug 25, 2010 | 4.657 | 4.766 | 4.589 | 4.739 | 917,799 | +0.02(+0.32%) |
Aug 24, 2010 | 4.627 | 4.724 | 4.582 | 4.724 | 1,436,526 | +0.01(+0.16%) |
Aug 23, 2010 | 4.642 | 4.792 | 4.612 | 4.717 | 1,193,185 | +0.08(+1.78%) |
Aug 20, 2010 | 4.552 | 4.649 | 4.304 | 4.634 | 1,097,260 | +0.07(+1.48%) |
Aug 19, 2010 | 4.702 | 4.777 | 4.544 | 4.567 | 867,596 | -0.17(-3.65%) |
Aug 18, 2010 | 4.754 | 4.882 | 4.664 | 4.739 | 577,767 | -0.04(-0.79%) |
Aug 17, 2010 | 4.807 | 4.897 | 4.754 | 4.777 | 654,815 | +0.07(+1.44%) |
Aug 16, 2010 | 4.604 | 4.762 | 4.604 | 4.709 | 537,042 | +0.05(+1.13%) |
Aug 13, 2010 | 4.739 | 4.769 | 4.627 | 4.657 | 490,392 | -0.11(-2.36%) |
Aug 12, 2010 | 4.709 | 4.867 | 4.679 | 4.769 | 1,130,942 | -0.05(-0.94%) |
Aug 11, 2010 | 4.747 | 4.965 | 4.717 | 4.814 | 1,307,732 | -0.08(-1.54%) |
Aug 10, 2010 | 4.927 | 5.010 | 4.860 | 4.890 | 775,723 | -0.07(-1.36%) |
Aug 09, 2010 | 4.935 | 4.980 | 4.837 | 4.957 | 917,038 | +0.09(+1.85%) |
Aug 06, 2010 | 4.762 | 4.897 | 4.755 | 4.867 | 674,713 | +0.00(+0.00%) |
Aug 05, 2010 | 4.905 | 4.942 | 4.837 | 4.867 | 726,866 | -0.11(-2.26%) |
Aug 04, 2010 | 4.905 | 5.036 | 4.882 | 4.980 | 680,947 | +0.10(+2.15%) |
Aug 03, 2010 | 4.927 | 5.062 | 4.875 | 4.875 | 471,331 | -0.10(-1.96%) |
Aug 02, 2010 | 5.070 | 5.077 | 4.860 | 4.972 | 881,177 | +0.01(+0.30%) |
Jul 30, 2010 | 4.957 | 5.175 | 4.950 | 4.957 | 1,461,669 | -0.11(-2.22%) |
Jul 29, 2010 | 5.519 | 5.527 | 4.965 | 5.070 | 1,189,686 | -0.13(-2.45%) |
Jul 28, 2010 | 5.332 | 5.407 | 5.190 | 5.197 | 829,058 | -0.16(-3.08%) |
Jul 27, 2010 | 5.444 | 5.572 | 5.325 | 5.362 | 895,511 | -0.04(-0.83%) |
Jul 26, 2010 | 5.280 | 5.437 | 5.160 | 5.407 | 871,976 | +0.13(+2.56%) |
Jul 23, 2010 | 5.092 | 5.362 | 5.017 | 5.272 | 836,889 | +0.13(+2.63%) |
Jul 22, 2010 | 4.867 | 5.160 | 4.867 | 5.137 | 915,582 | +0.37(+7.70%) |
Jul 21, 2010 | 5.092 | 5.115 | 4.745 | 4.770 | 842,159 | -0.25(-5.07%) |
Jul 20, 2010 | 4.807 | 5.025 | 4.687 | 5.025 | 687,886 | +0.12(+2.45%) |
Jul 19, 2010 | 4.995 | 5.040 | 4.747 | 4.905 | 706,448 | -0.07(-1.36%) |
Jul 16, 2010 | 5.287 | 5.287 | 4.942 | 4.972 | 1,001,482 | -0.40(-7.40%) |
Jul 15, 2010 | 5.310 | 5.392 | 5.085 | 5.370 | 922,376 | +0.05(+0.99%) |
Jul 14, 2010 | 5.354 | 5.362 | 5.242 | 5.317 | 641,935 | -0.09(-1.66%) |
Jul 13, 2010 | 5.205 | 5.422 | 5.085 | 5.407 | 1,130,591 | +0.30(+5.87%) |
Jul 12, 2010 | 5.175 | 5.212 | 5.040 | 5.107 | 342,439 | -0.10(-2.01%) |
Jul 09, 2010 | 5.137 | 5.235 | 5.062 | 5.212 | 752,327 | +0.04(+0.87%) |
Jul 08, 2010 | 5.152 | 5.212 | 5.017 | 5.167 | 583,008 | +0.10(+2.07%) |
Jul 07, 2010 | 4.777 | 5.062 | 4.755 | 5.062 | 790,824 | +0.33(+6.97%) |
Jul 06, 2010 | 4.860 | 5.047 | 4.695 | 4.732 | 695,024 | -0.02(-0.32%) |
Jul 02, 2010 | 4.897 | 4.965 | 4.710 | 4.747 | 523,811 | -0.08(-1.71%) |
Jul 01, 2010 | 4.845 | 4.923 | 4.695 | 4.830 | 1,323,653 | +0.01(+0.16%) |
Jun 30, 2010 | 4.845 | 5.017 | 4.792 | 4.822 | 865,042 | -0.06(-1.23%) |
Jun 29, 2010 | 5.032 | 5.032 | 4.770 | 4.882 | 1,665,657 | -0.14(-2.84%) |
Jun 25, 2010 | 4.777 | 5.047 | 4.747 | 5.025 | 1,245,815 | +0.28(+5.85%) |
Jun 24, 2010 | 4.770 | 4.875 | 4.740 | 4.747 | 922,156 | -0.08(-1.71%) |
Jun 23, 2010 | 4.920 | 4.942 | 4.702 | 4.830 | 1,564,823 | -0.07(-1.53%) |
Jun 22, 2010 | 4.980 | 5.077 | 4.897 | 4.905 | 803,550 | -0.06(-1.21%) |
Jun 21, 2010 | 5.032 | 5.115 | 4.890 | 4.965 | 1,079,522 | +0.02(+0.46%) |
Jun 18, 2010 | 4.920 | 4.993 | 4.770 | 4.942 | 2,941,418 | +0.06(+1.23%) |
Jun 17, 2010 | 4.957 | 4.987 | 4.815 | 4.882 | 1,956,212 | -0.02(-0.46%) |
Jun 16, 2010 | 4.800 | 5.190 | 4.762 | 4.905 | 5,493,940 | +0.31(+6.69%) |
Jun 15, 2010 | 4.680 | 4.807 | 4.552 | 4.597 | 1,010,227 | -0.06(-1.29%) |
Jun 14, 2010 | 4.762 | 4.867 | 4.620 | 4.657 | 463,353 | -0.04(-0.96%) |
Jun 11, 2010 | 4.252 | 4.725 | 4.252 | 4.702 | 767,439 | +0.37(+8.67%) |
Jun 10, 2010 | 4.530 | 4.530 | 4.267 | 4.327 | 949,900 | -0.07(-1.70%) |
Jun 09, 2010 | 4.522 | 4.522 | 4.215 | 4.402 | 1,114,455 | -0.08(-1.84%) |
Jun 08, 2010 | 4.717 | 4.830 | 4.432 | 4.485 | 1,401,192 | -0.21(-4.47%) |
Jun 07, 2010 | 4.980 | 5.130 | 4.695 | 4.695 | 675,146 | -0.27(-5.44%) |
Jun 04, 2010 | 5.377 | 5.504 | 4.950 | 4.965 | 920,033 | -0.61(-10.90%) |
Jun 03, 2010 | 5.497 | 5.609 | 5.467 | 5.572 | 614,702 | +0.07(+1.36%) |
Jun 02, 2010 | 5.280 | 5.497 | 5.175 | 5.497 | 605,096 | +0.29(+5.62%) |
Jun 01, 2010 | 5.422 | 5.452 | 5.205 | 5.205 | 1,013,122 | -0.28(-5.19%) |
May 28, 2010 | 5.609 | 5.647 | 5.452 | 5.489 | 816,865 | -0.12(-2.14%) |
May 27, 2010 | 5.489 | 5.617 | 5.385 | 5.609 | 701,931 | +0.29(+5.50%) |
May 26, 2010 | 5.287 | 5.433 | 5.265 | 5.317 | 907,430 | +0.12(+2.31%) |
May 25, 2010 | 4.890 | 5.212 | 4.732 | 5.197 | 626,547 | +0.10(+2.06%) |
May 24, 2010 | 5.295 | 5.347 | 5.085 | 5.092 | 592,793 | -0.24(-4.50%) |
May 21, 2010 | 4.777 | 5.399 | 4.695 | 5.332 | 1,072,158 | +0.44(+9.05%) |
May 20, 2010 | 5.100 | 5.415 | 4.882 | 4.890 | 1,025,492 | -0.58(-10.68%) |
May 19, 2010 | 5.609 | 5.849 | 5.370 | 5.474 | 661,121 | -0.15(-2.67%) |
May 18, 2010 | 5.699 | 5.842 | 5.572 | 5.624 | 925,104 | -0.06(-1.06%) |
May 17, 2010 | 5.992 | 6.029 | 5.587 | 5.684 | 1,368,349 | -0.27(-4.53%) |
May 14, 2010 | 6.089 | 6.089 | 5.775 | 5.954 | 672,895 | -0.23(-3.76%) |
May 13, 2010 | 6.232 | 6.397 | 6.104 | 6.187 | 624,556 | -0.10(-1.55%) |
May 12, 2010 | 6.104 | 6.359 | 5.999 | 6.284 | 740,300 | +0.19(+3.20%) |
May 11, 2010 | 5.984 | 6.164 | 5.527 | 6.089 | 766,917 | +0.37(+6.56%) |
May 10, 2010 | 5.527 | 5.864 | 5.489 | 5.714 | 643,150 | +0.45(+8.55%) |
May 07, 2010 | 5.265 | 5.452 | 5.130 | 5.265 | 1,085,981 | +0.03(+0.57%) |
May 06, 2010 | 5.414 | 5.669 | 4.606 | 5.235 | 827,644 | -0.22(-4.12%) |
May 05, 2010 | 5.437 | 5.489 | 5.227 | 5.459 | 889,602 | +0.04(+0.69%) |
May 04, 2010 | 5.916 | 5.916 | 5.392 | 5.422 | 2,170,596 | -0.56(-9.39%) |