Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.994 | 5.029 | 4.910 | 4.915 | 72,205 | -0.08(-1.60%) |
May 23, 2011 | 4.990 | 5.054 | 4.990 | 4.994 | 37,592 | -0.02(-0.50%) |
May 20, 2011 | 5.049 | 5.069 | 5.019 | 5.019 | 27,483 | -0.06(-1.27%) |
May 19, 2011 | 5.094 | 5.109 | 5.044 | 5.084 | 48,821 | -0.00(-0.10%) |
May 18, 2011 | 4.990 | 5.094 | 4.970 | 5.089 | 61,317 | +0.08(+1.69%) |
May 17, 2011 | 4.950 | 5.009 | 4.930 | 5.004 | 58,747 | +0.04(+0.90%) |
May 16, 2011 | 5.014 | 5.029 | 4.960 | 4.960 | 27,812 | -0.08(-1.58%) |
May 13, 2011 | 5.094 | 5.097 | 5.034 | 5.039 | 43,940 | -0.07(-1.46%) |
May 12, 2011 | 5.094 | 5.119 | 4.990 | 5.114 | 41,648 | -0.06(-1.16%) |
May 11, 2011 | 5.119 | 5.209 | 5.084 | 5.174 | 79,100 | +0.01(+0.29%) |
May 10, 2011 | 5.094 | 5.159 | 5.086 | 5.159 | 61,251 | +0.07(+1.47%) |
May 09, 2011 | 5.034 | 5.094 | 5.014 | 5.084 | 32,121 | +0.05(+0.99%) |
May 06, 2011 | 5.084 | 5.094 | 5.014 | 5.034 | 77,427 | -0.04(-0.79%) |
May 05, 2011 | 5.059 | 5.124 | 5.054 | 5.074 | 65,270 | +0.01(+0.20%) |
May 04, 2011 | 5.079 | 5.109 | 5.064 | 5.064 | 56,761 | -0.01(-0.20%) |
May 03, 2011 | 5.104 | 5.134 | 5.064 | 5.074 | 32,763 | +0.01(+0.20%) |
May 02, 2011 | 5.089 | 5.099 | 5.064 | 5.064 | 33,377 | -0.09(-1.74%) |
Apr 29, 2011 | 5.154 | 5.159 | 5.119 | 5.154 | 48,456 | +0.00(+0.00%) |
Apr 28, 2011 | 5.079 | 5.159 | 5.059 | 5.154 | 46,552 | +0.02(+0.49%) |
Apr 27, 2011 | 5.139 | 5.139 | 5.045 | 5.129 | 31,513 | -0.02(-0.39%) |
Apr 26, 2011 | 5.134 | 5.159 | 5.049 | 5.149 | 61,113 | +0.04(+0.88%) |
Apr 25, 2011 | 5.079 | 5.109 | 5.079 | 5.104 | 11,898 | -0.00(-0.10%) |
Apr 21, 2011 | 5.129 | 5.129 | 5.064 | 5.109 | 17,817 | -0.02(-0.39%) |
Apr 20, 2011 | 5.114 | 5.139 | 5.104 | 5.129 | 46,951 | +0.05(+0.98%) |
Apr 19, 2011 | 5.084 | 5.124 | 5.059 | 5.079 | 24,588 | -0.00(-0.10%) |
Apr 18, 2011 | 5.084 | 5.129 | 5.084 | 5.084 | 14,504 | -0.07(-1.45%) |
Apr 15, 2011 | 5.149 | 5.169 | 5.084 | 5.159 | 47,420 | -0.03(-0.58%) |
Apr 14, 2011 | 4.940 | 5.189 | 4.940 | 5.189 | 45,958 | +0.20(+4.10%) |
Apr 13, 2011 | 5.039 | 5.049 | 4.955 | 4.985 | 46,891 | -0.07(-1.38%) |
Apr 12, 2011 | 5.064 | 5.134 | 5.054 | 5.054 | 29,541 | -0.02(-0.49%) |
Apr 11, 2011 | 5.189 | 5.189 | 5.009 | 5.079 | 44,913 | -0.13(-2.49%) |
Apr 08, 2011 | 5.159 | 5.209 | 5.084 | 5.209 | 56,324 | +0.05(+1.06%) |
Apr 07, 2011 | 5.174 | 5.184 | 5.107 | 5.154 | 41,243 | -0.01(-0.29%) |
Apr 06, 2011 | 4.940 | 5.174 | 4.940 | 5.169 | 54,039 | +0.19(+3.91%) |
Apr 05, 2011 | 4.960 | 4.975 | 4.935 | 4.975 | 16,336 | +0.00(+0.10%) |
Apr 04, 2011 | 4.940 | 4.985 | 4.915 | 4.970 | 42,357 | +0.01(+0.30%) |
Apr 01, 2011 | 4.945 | 4.990 | 4.910 | 4.955 | 55,640 | +0.00(+0.00%) |
Mar 31, 2011 | 4.970 | 4.975 | 4.880 | 4.955 | 83,815 | -0.01(-0.30%) |
Mar 30, 2011 | 4.930 | 4.980 | 4.925 | 4.970 | 47,713 | +0.04(+0.91%) |
Mar 29, 2011 | 4.865 | 4.925 | 4.860 | 4.925 | 30,526 | +0.06(+1.33%) |
Mar 28, 2011 | 4.915 | 4.935 | 4.860 | 4.860 | 28,530 | -0.07(-1.42%) |
Mar 25, 2011 | 4.940 | 4.975 | 4.885 | 4.930 | 38,800 | -0.00(-0.10%) |
Mar 24, 2011 | 4.920 | 4.945 | 4.908 | 4.935 | 28,763 | +0.01(+0.30%) |
Mar 23, 2011 | 4.905 | 4.935 | 4.880 | 4.920 | 24,929 | -0.01(-0.20%) |
Mar 22, 2011 | 4.895 | 4.950 | 4.860 | 4.930 | 69,202 | +0.04(+0.82%) |
Mar 21, 2011 | 4.855 | 4.890 | 4.855 | 4.890 | 43,950 | +0.05(+1.13%) |
Mar 18, 2011 | 4.845 | 4.845 | 4.765 | 4.835 | 70,125 | +0.04(+0.94%) |
Mar 17, 2011 | 4.740 | 4.830 | 4.740 | 4.790 | 55,632 | +0.06(+1.26%) |
Mar 16, 2011 | 4.780 | 4.800 | 4.705 | 4.730 | 84,830 | -0.02(-0.42%) |
Mar 15, 2011 | 4.775 | 4.835 | 4.745 | 4.750 | 52,350 | -0.08(-1.75%) |
Mar 14, 2011 | 4.920 | 4.920 | 4.810 | 4.835 | 48,327 | -0.11(-2.22%) |
Mar 11, 2011 | 4.930 | 4.990 | 4.885 | 4.945 | 88,905 | +0.03(+0.61%) |
Mar 10, 2011 | 4.999 | 5.017 | 4.915 | 4.915 | 75,331 | -0.10(-1.99%) |
Mar 09, 2011 | 5.019 | 5.039 | 4.994 | 5.014 | 46,648 | +0.00(+0.10%) |
Mar 08, 2011 | 4.999 | 5.059 | 4.950 | 5.009 | 47,063 | -0.00(-0.10%) |
Mar 07, 2011 | 5.079 | 5.079 | 5.004 | 5.014 | 27,302 | -0.09(-1.76%) |
Mar 04, 2011 | 5.154 | 5.154 | 5.079 | 5.104 | 52,518 | -0.03(-0.68%) |
Mar 03, 2011 | 5.154 | 5.158 | 5.124 | 5.139 | 48,712 | -0.00(-0.10%) |
Mar 02, 2011 | 5.159 | 5.164 | 5.124 | 5.144 | 19,666 | -0.01(-0.19%) |
Mar 01, 2011 | 5.164 | 5.194 | 5.139 | 5.154 | 44,768 | -0.01(-0.19%) |
Feb 28, 2011 | 5.184 | 5.214 | 5.159 | 5.164 | 27,083 | -0.02(-0.48%) |
Feb 25, 2011 | 5.199 | 5.199 | 5.149 | 5.189 | 44,977 | +0.00(+0.00%) |
Feb 24, 2011 | 5.259 | 5.259 | 5.170 | 5.189 | 57,082 | -0.05(-1.05%) |
Feb 23, 2011 | 5.234 | 5.331 | 5.219 | 5.244 | 21,277 | +0.00(+0.00%) |
Feb 22, 2011 | 5.284 | 5.294 | 5.229 | 5.244 | 36,406 | -0.01(-0.28%) |
Feb 18, 2011 | 5.179 | 5.259 | 5.159 | 5.259 | 96,209 | +0.09(+1.74%) |
Feb 17, 2011 | 5.134 | 5.174 | 5.124 | 5.169 | 61,604 | +0.00(+0.00%) |
Feb 16, 2011 | 5.174 | 5.184 | 5.134 | 5.169 | 51,276 | -0.01(-0.19%) |
Feb 15, 2011 | 5.189 | 5.199 | 5.139 | 5.179 | 49,731 | -0.03(-0.57%) |
Feb 14, 2011 | 5.234 | 5.238 | 5.184 | 5.209 | 73,625 | -0.03(-0.67%) |
Feb 11, 2011 | 5.209 | 5.249 | 5.139 | 5.244 | 54,619 | -0.06(-1.22%) |
Feb 10, 2011 | 5.274 | 5.318 | 5.209 | 5.309 | 71,182 | -0.00(-0.09%) |
Feb 09, 2011 | 5.294 | 5.333 | 5.289 | 5.314 | 88,792 | +0.00(+0.00%) |
Feb 08, 2011 | 5.294 | 5.318 | 5.254 | 5.314 | 39,496 | +0.00(+0.09%) |
Feb 07, 2011 | 5.184 | 5.314 | 5.184 | 5.309 | 49,920 | +0.12(+2.40%) |
Feb 04, 2011 | 5.169 | 5.194 | 5.149 | 5.184 | 40,256 | +0.00(+0.00%) |
Feb 03, 2011 | 5.189 | 5.204 | 5.159 | 5.184 | 39,720 | -0.03(-0.57%) |
Feb 02, 2011 | 5.189 | 5.224 | 5.189 | 5.214 | 8,544 | +0.00(+0.10%) |
Feb 01, 2011 | 5.204 | 5.219 | 5.164 | 5.209 | 44,610 | +0.01(+0.19%) |
Jan 31, 2011 | 5.229 | 5.236 | 5.159 | 5.199 | 58,966 | -0.02(-0.38%) |
Jan 28, 2011 | 5.318 | 5.318 | 5.219 | 5.219 | 76,841 | -0.08(-1.51%) |
Jan 27, 2011 | 5.294 | 5.321 | 5.294 | 5.299 | 41,482 | -0.00(-0.09%) |
Jan 26, 2011 | 5.279 | 5.318 | 5.259 | 5.304 | 32,657 | +0.03(+0.57%) |
Jan 25, 2011 | 5.259 | 5.279 | 5.239 | 5.274 | 40,290 | +0.01(+0.28%) |
Jan 24, 2011 | 5.264 | 5.279 | 5.234 | 5.259 | 25,787 | +0.01(+0.19%) |
Jan 21, 2011 | 5.264 | 5.284 | 5.229 | 5.249 | 55,630 | -0.00(-0.09%) |
Jan 20, 2011 | 5.269 | 5.304 | 5.249 | 5.254 | 51,238 | -0.03(-0.57%) |
Jan 19, 2011 | 5.284 | 5.353 | 5.274 | 5.284 | 67,619 | -0.06(-1.21%) |
Jan 18, 2011 | 5.289 | 5.348 | 5.249 | 5.348 | 41,518 | +0.01(+0.28%) |
Jan 14, 2011 | 5.304 | 5.333 | 5.234 | 5.333 | 29,098 | +0.01(+0.19%) |
Jan 13, 2011 | 5.284 | 5.323 | 5.274 | 5.323 | 34,205 | +0.03(+0.57%) |
Jan 12, 2011 | 5.269 | 5.314 | 5.234 | 5.294 | 52,719 | +0.02(+0.47%) |
Jan 11, 2011 | 5.269 | 5.279 | 5.244 | 5.269 | 40,312 | +0.00(+0.00%) |
Jan 10, 2011 | 5.259 | 5.279 | 5.234 | 5.269 | 24,632 | -0.01(-0.28%) |
Jan 07, 2011 | 5.284 | 5.287 | 5.239 | 5.284 | 29,312 | +0.01(+0.19%) |
Jan 06, 2011 | 5.343 | 5.343 | 5.254 | 5.274 | 34,127 | -0.08(-1.58%) |
Jan 05, 2011 | 5.284 | 5.363 | 5.234 | 5.358 | 40,669 | +0.06(+1.13%) |
Jan 04, 2011 | 5.328 | 5.333 | 5.274 | 5.299 | 51,304 | -0.03(-0.56%) |
Jan 03, 2011 | 5.109 | 5.333 | 5.089 | 5.328 | 131,284 | +0.24(+4.80%) |
Dec 31, 2010 | 5.059 | 5.119 | 5.059 | 5.084 | 75,156 | +0.01(+0.20%) |
Dec 30, 2010 | 5.084 | 5.104 | 5.074 | 5.074 | 65,492 | -0.01(-0.29%) |
Dec 29, 2010 | 5.074 | 5.104 | 5.074 | 5.089 | 50,177 | +0.00(+0.10%) |
Dec 28, 2010 | 5.054 | 5.124 | 5.029 | 5.084 | 97,104 | +0.04(+0.79%) |
Dec 27, 2010 | 5.024 | 5.064 | 5.009 | 5.044 | 17,807 | -0.01(-0.30%) |
Dec 23, 2010 | 5.044 | 5.084 | 4.994 | 5.059 | 31,563 | +0.00(+0.10%) |
Dec 22, 2010 | 4.965 | 5.104 | 4.910 | 5.054 | 79,660 | +0.08(+1.70%) |
Dec 21, 2010 | 4.990 | 4.990 | 4.870 | 4.970 | 66,768 | -0.05(-0.99%) |
Dec 20, 2010 | 4.975 | 5.024 | 4.955 | 5.019 | 107,252 | +0.04(+0.90%) |
Dec 17, 2010 | 4.955 | 4.975 | 4.890 | 4.975 | 185,542 | +0.01(+0.20%) |
Dec 16, 2010 | 4.790 | 4.990 | 4.765 | 4.965 | 148,503 | +0.20(+4.29%) |
Dec 15, 2010 | 4.785 | 4.815 | 4.735 | 4.760 | 67,081 | -0.05(-1.14%) |
Dec 14, 2010 | 4.760 | 4.815 | 4.760 | 4.815 | 66,421 | +0.05(+1.15%) |
Dec 13, 2010 | 4.790 | 4.800 | 4.750 | 4.760 | 73,977 | -0.03(-0.73%) |
Dec 10, 2010 | 4.770 | 4.795 | 4.755 | 4.795 | 41,771 | +0.01(+0.21%) |
Dec 09, 2010 | 4.795 | 4.830 | 4.765 | 4.785 | 88,999 | +0.00(+0.10%) |
Dec 08, 2010 | 4.795 | 4.795 | 4.740 | 4.780 | 46,999 | -0.01(-0.31%) |
Dec 07, 2010 | 4.780 | 4.825 | 4.745 | 4.795 | 67,444 | +0.02(+0.52%) |
Dec 06, 2010 | 4.745 | 4.780 | 4.745 | 4.770 | 29,286 | +0.00(+0.00%) |
Dec 03, 2010 | 4.765 | 4.785 | 4.745 | 4.770 | 23,988 | -0.01(-0.21%) |
Dec 02, 2010 | 4.775 | 4.785 | 4.760 | 4.780 | 46,152 | -0.00(-0.10%) |
Dec 01, 2010 | 4.795 | 4.795 | 4.760 | 4.785 | 54,410 | -0.01(-0.21%) |
Nov 30, 2010 | 4.835 | 4.855 | 4.790 | 4.795 | 48,933 | -0.07(-1.43%) |
Nov 29, 2010 | 4.895 | 4.920 | 4.845 | 4.865 | 35,712 | -0.08(-1.71%) |
Nov 26, 2010 | 4.945 | 4.960 | 4.945 | 4.950 | 10,899 | -0.01(-0.20%) |
Nov 24, 2010 | 4.850 | 4.960 | 4.960 | 4.960 | 70,157 | +0.11(+2.26%) |
Nov 23, 2010 | 4.810 | 4.905 | 4.810 | 4.850 | 29,988 | -0.00(-0.10%) |
Nov 22, 2010 | 4.825 | 4.860 | 4.770 | 4.855 | 42,872 | +0.02(+0.52%) |
Nov 19, 2010 | 4.955 | 4.955 | 4.805 | 4.830 | 69,005 | -0.11(-2.32%) |
Nov 18, 2010 | 4.925 | 4.950 | 4.900 | 4.945 | 20,220 | +0.04(+0.81%) |
Nov 17, 2010 | 4.905 | 4.925 | 4.895 | 4.905 | 54,438 | +0.00(+0.00%) |
Nov 16, 2010 | 5.044 | 5.044 | 4.905 | 4.905 | 55,034 | -0.15(-3.05%) |
Nov 15, 2010 | 5.124 | 5.139 | 5.049 | 5.059 | 30,564 | -0.05(-1.07%) |
Nov 12, 2010 | 5.124 | 5.134 | 5.114 | 5.114 | 43,155 | -0.02(-0.48%) |
Nov 11, 2010 | 5.139 | 5.139 | 5.104 | 5.139 | 65,113 | -0.09(-1.72%) |
Nov 10, 2010 | 5.244 | 5.269 | 5.184 | 5.229 | 43,380 | -0.10(-1.87%) |
Nov 09, 2010 | 5.318 | 5.343 | 5.318 | 5.328 | 101,365 | +0.00(+0.00%) |
Nov 08, 2010 | 5.318 | 5.353 | 5.318 | 5.328 | 69,111 | +0.01(+0.28%) |
Nov 05, 2010 | 5.299 | 5.318 | 5.279 | 5.314 | 40,854 | +0.00(+0.09%) |
Nov 04, 2010 | 5.194 | 5.314 | 5.194 | 5.309 | 82,060 | +0.05(+1.04%) |
Nov 03, 2010 | 5.249 | 5.279 | 5.184 | 5.254 | 41,572 | +0.00(+0.09%) |
Nov 02, 2010 | 5.294 | 5.294 | 5.204 | 5.249 | 65,308 | -0.01(-0.19%) |
Nov 01, 2010 | 5.264 | 5.318 | 5.239 | 5.259 | 67,312 | -0.02(-0.38%) |
Oct 29, 2010 | 5.259 | 5.279 | 5.214 | 5.279 | 30,225 | +0.00(+0.09%) |
Oct 28, 2010 | 5.304 | 5.304 | 5.234 | 5.274 | 13,273 | -0.01(-0.19%) |
Oct 27, 2010 | 5.244 | 5.309 | 5.189 | 5.284 | 27,290 | -0.01(-0.28%) |
Oct 25, 2010 | 5.259 | 5.309 | 5.234 | 5.299 | 44,507 | +0.02(+0.38%) |
Oct 22, 2010 | 5.254 | 5.284 | 5.244 | 5.279 | 28,480 | +0.01(+0.28%) |
Oct 21, 2010 | 5.294 | 5.323 | 5.211 | 5.264 | 24,636 | -0.02(-0.47%) |
Oct 20, 2010 | 5.269 | 5.343 | 5.229 | 5.289 | 43,053 | +0.06(+1.14%) |
Oct 19, 2010 | 5.289 | 5.289 | 5.216 | 5.229 | 55,848 | -0.08(-1.59%) |
Oct 18, 2010 | 5.184 | 5.314 | 5.153 | 5.314 | 22,947 | +0.13(+2.50%) |
Oct 15, 2010 | 5.314 | 5.314 | 5.144 | 5.184 | 64,270 | -0.11(-2.07%) |
Oct 14, 2010 | 5.294 | 5.302 | 5.244 | 5.294 | 46,429 | -0.03(-0.65%) |
Oct 13, 2010 | 5.194 | 5.338 | 5.114 | 5.328 | 53,228 | +0.13(+2.49%) |
Oct 12, 2010 | 5.249 | 5.294 | 5.105 | 5.199 | 90,283 | -0.05(-0.95%) |
Oct 11, 2010 | 5.378 | 5.378 | 5.214 | 5.249 | 36,978 | -0.13(-2.50%) |
Oct 08, 2010 | 5.383 | 5.408 | 5.274 | 5.383 | 45,071 | -0.01(-0.28%) |
Oct 07, 2010 | 5.483 | 5.483 | 5.348 | 5.398 | 38,982 | -0.07(-1.28%) |
Oct 06, 2010 | 5.473 | 5.488 | 5.383 | 5.468 | 57,730 | +0.04(+0.83%) |
Oct 05, 2010 | 5.249 | 5.423 | 5.199 | 5.423 | 89,105 | +0.19(+3.72%) |
Oct 04, 2010 | 5.209 | 5.234 | 5.179 | 5.229 | 35,305 | +0.02(+0.38%) |
Oct 01, 2010 | 5.209 | 5.393 | 5.197 | 5.209 | 48,110 | -0.14(-2.70%) |
Sep 30, 2010 | 5.383 | 5.388 | 5.333 | 5.353 | 656 | -0.03(-0.56%) |
Sep 29, 2010 | 5.363 | 5.383 | 5.338 | 5.383 | 27,715 | +0.01(+0.28%) |
Sep 28, 2010 | 5.368 | 5.378 | 5.199 | 5.368 | 3,801 | +0.05(+1.03%) |
Sep 27, 2010 | 5.368 | 5.378 | 5.264 | 5.314 | 26,871 | -0.07(-1.30%) |
Sep 24, 2010 | 5.214 | 5.383 | 5.209 | 5.383 | 39,060 | +0.21(+4.15%) |
Sep 23, 2010 | 5.249 | 5.304 | 5.034 | 5.169 | 762 | -0.09(-1.80%) |
Sep 22, 2010 | 5.423 | 5.423 | 5.239 | 5.264 | 29,262 | -0.17(-3.12%) |
Sep 21, 2010 | 5.488 | 5.508 | 5.413 | 5.433 | 21,594 | -0.06(-1.18%) |
Sep 20, 2010 | 5.323 | 5.508 | 5.234 | 5.498 | 113,086 | +0.13(+2.41%) |
Sep 17, 2010 | 5.368 | 5.368 | 5.004 | 5.368 | 282,147 | +0.30(+6.00%) |
Sep 15, 2010 | 5.099 | 5.139 | 5.014 | 5.064 | 54,362 | -0.03(-0.59%) |
Sep 14, 2010 | 5.269 | 5.270 | 5.079 | 5.094 | 48,401 | -0.17(-3.31%) |
Sep 13, 2010 | 5.254 | 5.279 | 5.229 | 5.269 | 56,597 | +0.04(+0.76%) |
Sep 10, 2010 | 5.224 | 5.234 | 5.134 | 5.229 | 66,172 | +0.04(+0.87%) |
Sep 09, 2010 | 5.229 | 5.234 | 5.134 | 5.184 | 57,150 | +0.00(+0.10%) |
Sep 08, 2010 | 4.935 | 5.234 | 4.935 | 5.179 | 84,284 | +0.24(+4.84%) |
Sep 07, 2010 | 4.940 | 5.019 | 4.910 | 4.940 | 623 | -0.01(-0.30%) |
Sep 03, 2010 | 4.820 | 4.960 | 4.766 | 4.955 | 80,760 | +0.19(+3.97%) |
Sep 02, 2010 | 4.690 | 4.775 | 4.586 | 4.765 | 18,768 | +0.11(+2.36%) |
Sep 01, 2010 | 4.830 | 4.835 | 4.596 | 4.656 | 168,042 | -0.15(-3.21%) |
Aug 31, 2010 | 4.810 | 4.885 | 4.730 | 4.810 | 2,006 | -0.06(-1.33%) |
Aug 30, 2010 | 4.930 | 4.980 | 4.875 | 4.875 | 52,871 | -0.04(-0.81%) |
Aug 27, 2010 | 4.915 | 4.960 | 4.865 | 4.915 | 54,731 | +0.01(+0.20%) |
Aug 26, 2010 | 4.875 | 4.985 | 4.870 | 4.905 | 437 | +0.03(+0.61%) |
Aug 25, 2010 | 4.895 | 4.895 | 4.775 | 4.875 | 433 | -0.03(-0.61%) |
Aug 24, 2010 | 4.960 | 4.994 | 4.905 | 4.905 | 1,757 | -0.06(-1.20%) |
Aug 23, 2010 | 5.014 | 5.034 | 4.960 | 4.965 | 52,646 | -0.03(-0.70%) |
Aug 20, 2010 | 4.985 | 5.014 | 4.985 | 4.999 | 130,662 | -0.00(-0.10%) |
Aug 19, 2010 | 5.194 | 5.194 | 4.990 | 5.004 | 1,510 | -0.22(-4.20%) |
Aug 18, 2010 | 5.179 | 5.224 | 5.084 | 5.224 | 6,654 | +0.04(+0.87%) |
Aug 17, 2010 | 5.179 | 5.209 | 5.149 | 5.179 | 1,043 | +0.01(+0.29%) |
Aug 16, 2010 | 5.004 | 5.323 | 4.985 | 5.164 | 92,243 | +0.15(+2.98%) |
Aug 13, 2010 | 5.014 | 5.338 | 4.999 | 5.014 | 78,940 | -0.29(-5.54%) |
Aug 12, 2010 | 5.473 | 5.478 | 5.274 | 5.309 | 52,572 | -0.29(-5.16%) |
Aug 11, 2010 | 5.752 | 5.947 | 5.598 | 5.598 | 111,878 | -0.18(-3.11%) |
Aug 10, 2010 | 5.747 | 5.842 | 5.747 | 5.777 | 84,973 | +0.02(+0.35%) |
Aug 09, 2010 | 5.897 | 5.897 | 5.732 | 5.757 | 44,576 | -0.14(-2.37%) |
Aug 06, 2010 | 5.897 | 5.907 | 5.608 | 5.897 | 101,349 | +0.22(+3.86%) |
Aug 05, 2010 | 5.687 | 5.737 | 5.677 | 5.677 | 30,141 | -0.04(-0.78%) |
Aug 04, 2010 | 5.747 | 5.747 | 5.667 | 5.722 | 13,457 | +0.02(+0.35%) |
Aug 03, 2010 | 5.737 | 5.752 | 5.652 | 5.702 | 39,171 | -0.03(-0.61%) |
Aug 02, 2010 | 4.621 | 5.782 | 3.708 | 5.737 | 83,542 | +0.01(+0.26%) |
Jul 30, 2010 | 5.722 | 5.727 | 5.642 | 5.722 | 73,487 | +0.03(+0.61%) |
Jul 29, 2010 | 5.633 | 5.747 | 5.588 | 5.687 | 34,892 | +0.10(+1.88%) |
Jul 28, 2010 | 5.583 | 5.712 | 5.463 | 5.583 | 702 | -0.10(-1.75%) |
Jul 27, 2010 | 5.682 | 5.697 | 5.583 | 5.682 | 40,017 | +0.02(+0.44%) |
Jul 26, 2010 | 5.478 | 5.662 | 5.423 | 5.657 | 67,525 | +0.21(+3.84%) |
Jul 23, 2010 | 5.229 | 5.478 | 5.229 | 5.448 | 37,040 | +0.18(+3.41%) |
Jul 22, 2010 | 5.249 | 5.327 | 5.204 | 5.269 | 51,924 | +0.10(+2.03%) |
Jul 21, 2010 | 5.209 | 5.328 | 5.159 | 5.164 | 32,897 | -0.01(-0.29%) |
Jul 20, 2010 | 4.994 | 5.179 | 4.994 | 5.179 | 42,014 | +0.12(+2.36%) |
Jul 19, 2010 | 5.074 | 5.109 | 4.990 | 5.059 | 37,772 | +0.01(+0.20%) |
Jul 16, 2010 | 5.049 | 5.269 | 5.034 | 5.049 | 85,783 | -0.25(-4.70%) |
Jul 15, 2010 | 5.318 | 5.363 | 5.254 | 5.299 | 45,603 | -0.05(-1.02%) |
Jul 14, 2010 | 5.413 | 5.413 | 5.333 | 5.353 | 42,325 | -0.06(-1.11%) |
Jul 13, 2010 | 5.413 | 5.413 | 5.309 | 5.413 | 1,715 | +0.14(+2.74%) |
Jul 12, 2010 | 5.321 | 5.428 | 5.159 | 5.269 | 81,167 | -0.12(-2.22%) |
Jul 09, 2010 | 5.388 | 5.388 | 5.274 | 5.388 | 104,038 | +0.14(+2.76%) |
Jul 08, 2010 | 5.244 | 5.244 | 5.159 | 5.244 | 47,015 | +0.05(+1.06%) |
Jul 07, 2010 | 5.114 | 5.189 | 5.079 | 5.189 | 43,243 | +0.04(+0.77%) |
Jul 06, 2010 | 5.149 | 5.229 | 5.119 | 5.149 | 876 | +0.01(+0.19%) |
Jul 02, 2010 | 5.139 | 5.229 | 5.064 | 5.139 | 52,045 | +0.09(+1.78%) |
Jul 01, 2010 | 5.009 | 5.074 | 5.009 | 5.049 | 47,521 | +0.03(+0.60%) |
Jun 30, 2010 | 5.019 | 5.209 | 5.019 | 5.019 | 1,376 | -0.19(-3.64%) |
Jun 29, 2010 | 5.314 | 5.318 | 5.209 | 5.209 | 73,505 | -0.22(-4.13%) |
Jun 25, 2010 | 5.433 | 5.433 | 4.915 | 5.433 | 813,305 | +0.48(+9.66%) |
Jun 24, 2010 | 5.019 | 5.019 | 4.865 | 4.955 | 33,969 | -0.08(-1.68%) |
Jun 23, 2010 | 5.209 | 5.234 | 4.980 | 5.039 | 64,080 | -0.16(-3.07%) |
Jun 22, 2010 | 5.199 | 5.309 | 5.134 | 5.199 | 505 | +0.00(+0.10%) |
Jun 21, 2010 | 5.104 | 5.234 | 5.054 | 5.194 | 112,432 | +0.07(+1.36%) |
Jun 18, 2010 | 5.124 | 5.159 | 5.059 | 5.124 | 154,676 | +0.05(+0.98%) |
Jun 17, 2010 | 5.059 | 5.104 | 4.960 | 5.074 | 53,248 | +0.00(+0.00%) |
Jun 16, 2010 | 5.094 | 5.214 | 5.060 | 5.074 | 127,988 | +0.02(+0.49%) |
Jun 15, 2010 | 5.049 | 5.059 | 4.865 | 5.049 | 878 | +0.09(+1.91%) |
Jun 14, 2010 | 4.885 | 4.965 | 4.882 | 4.955 | 79,143 | +0.10(+2.05%) |
Jun 11, 2010 | 4.685 | 4.890 | 4.596 | 4.855 | 70,265 | +0.13(+2.85%) |
Jun 10, 2010 | 4.720 | 4.720 | 4.436 | 4.720 | 816 | +0.32(+7.37%) |
Jun 09, 2010 | 4.366 | 4.511 | 4.322 | 4.396 | 100,017 | +0.01(+0.34%) |
Jun 08, 2010 | 4.416 | 4.536 | 4.346 | 4.381 | 65,153 | -0.03(-0.79%) |
Jun 07, 2010 | 4.685 | 4.715 | 4.351 | 4.416 | 181,343 | -0.28(-5.94%) |
Jun 04, 2010 | 4.695 | 4.985 | 4.661 | 4.695 | 84,678 | -0.31(-6.18%) |
Jun 03, 2010 | 4.720 | 5.134 | 4.720 | 5.004 | 195,677 | +0.28(+6.02%) |
Jun 02, 2010 | 4.720 | 4.720 | 4.526 | 4.720 | 54,857 | +0.15(+3.38%) |