Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.612 | 8.683 | 8.536 | 8.555 | 812,850 | -0.06(-0.66%) |
Apr 28, 2011 | 8.565 | 8.612 | 8.546 | 8.612 | 601,087 | +0.05(+0.55%) |
Apr 27, 2011 | 8.716 | 8.745 | 8.375 | 8.565 | 1,887,867 | -0.34(-3.77%) |
Apr 26, 2011 | 8.707 | 8.953 | 8.697 | 8.901 | 711,189 | +0.17(+1.95%) |
Apr 25, 2011 | 8.896 | 8.929 | 8.683 | 8.730 | 512,180 | -0.18(-1.97%) |
Apr 21, 2011 | 8.934 | 8.934 | 8.868 | 8.905 | 260,555 | +0.01(+0.16%) |
Apr 20, 2011 | 8.773 | 8.891 | 8.773 | 8.891 | 332,243 | +0.18(+2.01%) |
Apr 19, 2011 | 8.754 | 8.797 | 8.607 | 8.716 | 666,325 | -0.02(-0.27%) |
Apr 18, 2011 | 8.778 | 8.872 | 8.607 | 8.740 | 869,073 | -0.14(-1.55%) |
Apr 15, 2011 | 8.834 | 8.924 | 8.811 | 8.877 | 810,803 | +0.02(+0.21%) |
Apr 14, 2011 | 8.527 | 8.872 | 8.470 | 8.858 | 1,205,391 | +0.28(+3.31%) |
Apr 13, 2011 | 8.328 | 8.617 | 8.309 | 8.574 | 823,981 | +0.29(+3.54%) |
Apr 12, 2011 | 8.579 | 8.607 | 7.907 | 8.281 | 2,720,812 | -0.36(-4.21%) |
Apr 11, 2011 | 8.759 | 8.821 | 8.588 | 8.645 | 510,965 | -0.10(-1.14%) |
Apr 08, 2011 | 8.924 | 8.967 | 8.683 | 8.745 | 490,123 | -0.14(-1.54%) |
Apr 07, 2011 | 8.839 | 8.953 | 8.697 | 8.882 | 631,528 | +0.03(+0.32%) |
Apr 06, 2011 | 9.080 | 9.095 | 8.839 | 8.853 | 904,391 | -0.18(-1.94%) |
Apr 05, 2011 | 8.957 | 9.080 | 8.896 | 9.028 | 556,849 | +0.01(+0.16%) |
Apr 04, 2011 | 9.038 | 9.071 | 8.896 | 9.014 | 626,754 | +0.00(+0.00%) |
Apr 01, 2011 | 8.882 | 9.014 | 8.853 | 9.014 | 795,014 | +0.13(+1.49%) |
Mar 31, 2011 | 8.811 | 8.943 | 8.778 | 8.882 | 738,242 | +0.02(+0.27%) |
Mar 30, 2011 | 8.858 | 8.858 | 8.858 | 8.858 | 1,245,291 | -0.18(-2.04%) |
Mar 29, 2011 | 9.033 | 9.085 | 8.948 | 9.043 | 516,981 | +0.04(+0.42%) |
Mar 28, 2011 | 9.108 | 9.126 | 8.991 | 9.005 | 936,205 | -0.07(-0.82%) |
Mar 25, 2011 | 8.855 | 9.173 | 8.855 | 9.080 | 1,156,269 | +0.22(+2.43%) |
Mar 24, 2011 | 8.827 | 8.892 | 8.724 | 8.864 | 1,284,877 | +0.10(+1.18%) |
Mar 23, 2011 | 8.682 | 8.785 | 8.649 | 8.761 | 956,770 | +0.08(+0.97%) |
Mar 22, 2011 | 8.846 | 8.864 | 8.518 | 8.677 | 1,710,114 | -0.30(-3.34%) |
Mar 21, 2011 | 9.056 | 9.075 | 8.902 | 8.977 | 1,352,846 | +0.21(+2.40%) |
Mar 18, 2011 | 8.602 | 8.771 | 8.588 | 8.766 | 1,530,213 | +0.20(+2.29%) |
Mar 17, 2011 | 8.541 | 8.635 | 8.509 | 8.570 | 727,331 | +0.10(+1.16%) |
Mar 16, 2011 | 8.471 | 8.527 | 8.401 | 8.471 | 1,003,129 | +0.02(+0.22%) |
Mar 15, 2011 | 8.443 | 8.574 | 8.424 | 8.453 | 1,183,534 | -0.12(-1.42%) |
Mar 14, 2011 | 8.401 | 8.588 | 8.392 | 8.574 | 1,380,419 | +0.14(+1.66%) |
Mar 11, 2011 | 8.476 | 8.534 | 8.401 | 8.434 | 1,534,837 | -0.06(-0.72%) |
Mar 10, 2011 | 8.509 | 8.705 | 8.275 | 8.495 | 2,197,711 | -0.05(-0.60%) |
Mar 09, 2011 | 8.424 | 8.733 | 8.424 | 8.546 | 1,640,363 | +0.10(+1.16%) |
Mar 08, 2011 | 8.424 | 8.541 | 8.387 | 8.448 | 1,827,783 | +0.03(+0.33%) |
Mar 07, 2011 | 8.354 | 8.434 | 8.312 | 8.420 | 2,021,168 | +0.10(+1.18%) |
Mar 04, 2011 | 8.256 | 8.345 | 8.167 | 8.321 | 1,958,984 | +0.05(+0.62%) |
Mar 03, 2011 | 8.448 | 8.598 | 8.247 | 8.270 | 3,204,475 | +0.13(+1.55%) |
Mar 02, 2011 | 7.296 | 8.441 | 7.296 | 8.144 | 7,179,335 | +1.11(+15.85%) |
Mar 01, 2011 | 7.053 | 7.081 | 6.941 | 7.030 | 1,871,866 | +0.01(+0.13%) |
Feb 28, 2011 | 6.782 | 7.030 | 6.782 | 7.020 | 1,582,798 | +0.29(+4.38%) |
Feb 25, 2011 | 6.543 | 6.726 | 6.529 | 6.726 | 1,049,725 | +0.22(+3.46%) |
Feb 24, 2011 | 6.576 | 6.594 | 6.463 | 6.501 | 1,317,809 | -0.04(-0.64%) |
Feb 23, 2011 | 6.651 | 6.669 | 6.510 | 6.543 | 2,417,520 | +0.05(+0.79%) |
Feb 22, 2011 | 6.609 | 6.711 | 6.389 | 6.492 | 13,439,530 | -0.18(-2.67%) |
Feb 18, 2011 | 6.711 | 6.843 | 6.609 | 6.669 | 1,455,204 | -0.02(-0.35%) |
Feb 17, 2011 | 6.566 | 6.711 | 6.538 | 6.693 | 2,097,735 | +0.29(+4.61%) |
Feb 16, 2011 | 6.360 | 6.435 | 6.346 | 6.398 | 325,047 | +0.02(+0.37%) |
Feb 15, 2011 | 6.407 | 6.446 | 6.365 | 6.374 | 255,149 | -0.04(-0.66%) |
Feb 14, 2011 | 6.426 | 6.445 | 6.393 | 6.417 | 286,715 | -0.00(-0.07%) |
Feb 11, 2011 | 6.379 | 6.421 | 6.365 | 6.421 | 281,055 | +0.02(+0.29%) |
Feb 10, 2011 | 6.459 | 6.491 | 6.389 | 6.403 | 308,746 | -0.08(-1.23%) |
Feb 09, 2011 | 6.482 | 6.506 | 6.445 | 6.482 | 355,767 | -0.02(-0.29%) |
Feb 08, 2011 | 6.501 | 6.552 | 6.454 | 6.501 | 327,594 | +0.01(+0.22%) |
Feb 07, 2011 | 6.389 | 6.501 | 6.389 | 6.487 | 438,321 | +0.11(+1.69%) |
Feb 04, 2011 | 6.351 | 6.389 | 6.295 | 6.379 | 449,228 | +0.02(+0.37%) |
Feb 03, 2011 | 6.351 | 6.412 | 6.318 | 6.356 | 408,786 | +0.02(+0.30%) |
Feb 02, 2011 | 6.360 | 6.417 | 6.318 | 6.337 | 447,622 | -0.03(-0.44%) |
Feb 01, 2011 | 6.337 | 6.434 | 6.337 | 6.365 | 877,804 | +0.08(+1.27%) |
Jan 31, 2011 | 6.370 | 6.407 | 6.281 | 6.286 | 637,746 | -0.03(-0.52%) |
Jan 28, 2011 | 6.459 | 6.482 | 6.318 | 6.318 | 793,745 | -0.14(-2.17%) |
Jan 27, 2011 | 6.548 | 6.552 | 6.449 | 6.459 | 450,827 | -0.10(-1.57%) |
Jan 26, 2011 | 6.515 | 6.646 | 6.435 | 6.562 | 1,104,697 | +0.15(+2.26%) |
Jan 25, 2011 | 6.421 | 6.459 | 6.346 | 6.417 | 595,710 | -0.03(-0.51%) |
Jan 24, 2011 | 6.360 | 6.454 | 6.360 | 6.449 | 430,990 | +0.09(+1.47%) |
Jan 21, 2011 | 6.421 | 6.421 | 6.351 | 6.356 | 400,658 | -0.04(-0.59%) |
Jan 20, 2011 | 6.412 | 6.510 | 6.365 | 6.393 | 525,588 | -0.03(-0.51%) |
Jan 19, 2011 | 6.421 | 6.431 | 6.360 | 6.426 | 702,014 | +0.03(+0.44%) |
Jan 18, 2011 | 6.384 | 6.431 | 6.309 | 6.398 | 366,423 | +0.01(+0.22%) |
Jan 14, 2011 | 6.468 | 6.510 | 6.318 | 6.384 | 563,985 | -0.09(-1.37%) |
Jan 13, 2011 | 6.421 | 6.534 | 6.398 | 6.473 | 508,813 | +0.03(+0.44%) |
Jan 12, 2011 | 6.356 | 6.463 | 6.318 | 6.445 | 580,890 | +0.10(+1.62%) |
Jan 11, 2011 | 6.318 | 6.360 | 6.290 | 6.342 | 339,877 | +0.03(+0.52%) |
Jan 10, 2011 | 6.346 | 6.360 | 6.234 | 6.309 | 506,114 | -0.04(-0.59%) |
Jan 07, 2011 | 6.300 | 6.346 | 6.225 | 6.346 | 566,261 | +0.06(+0.97%) |
Jan 06, 2011 | 6.300 | 6.314 | 6.248 | 6.286 | 362,605 | -0.00(-0.07%) |
Jan 05, 2011 | 6.229 | 6.309 | 6.192 | 6.290 | 729,814 | +0.01(+0.22%) |
Jan 04, 2011 | 6.440 | 6.454 | 6.225 | 6.276 | 661,976 | -0.15(-2.33%) |
Jan 03, 2011 | 6.435 | 6.478 | 6.397 | 6.426 | 652,895 | +0.00(+0.00%) |
Dec 31, 2010 | 6.389 | 6.482 | 6.389 | 6.426 | 278,056 | +0.02(+0.37%) |
Dec 30, 2010 | 6.435 | 6.459 | 6.403 | 6.403 | 380,950 | -0.01(-0.22%) |
Dec 29, 2010 | 6.389 | 6.435 | 6.337 | 6.417 | 368,371 | +0.07(+1.03%) |
Dec 28, 2010 | 6.305 | 6.356 | 6.273 | 6.351 | 444,712 | +0.07(+1.10%) |
Dec 27, 2010 | 6.309 | 6.328 | 6.263 | 6.282 | 476,999 | -0.05(-0.73%) |
Dec 23, 2010 | 6.314 | 6.374 | 6.309 | 6.328 | 473,834 | +0.02(+0.29%) |
Dec 22, 2010 | 6.393 | 6.407 | 6.296 | 6.309 | 558,194 | -0.07(-1.16%) |
Dec 21, 2010 | 6.388 | 6.411 | 6.351 | 6.383 | 594,197 | +0.03(+0.51%) |
Dec 20, 2010 | 6.342 | 6.356 | 6.217 | 6.351 | 535,733 | +0.06(+0.96%) |
Dec 17, 2010 | 6.286 | 6.296 | 6.226 | 6.291 | 850,609 | -0.03(-0.51%) |
Dec 16, 2010 | 6.337 | 6.346 | 6.273 | 6.323 | 569,050 | +0.02(+0.29%) |
Dec 15, 2010 | 6.300 | 6.333 | 6.282 | 6.305 | 691,144 | +0.00(+0.07%) |
Dec 14, 2010 | 6.231 | 6.337 | 6.231 | 6.300 | 761,141 | +0.06(+1.04%) |
Dec 13, 2010 | 6.231 | 6.249 | 6.194 | 6.236 | 363,177 | +0.00(+0.07%) |
Dec 10, 2010 | 6.240 | 6.263 | 6.208 | 6.231 | 447,650 | -0.00(-0.07%) |
Dec 09, 2010 | 6.273 | 6.319 | 6.194 | 6.236 | 440,480 | -0.00(-0.07%) |
Dec 08, 2010 | 6.189 | 6.319 | 6.189 | 6.240 | 855,478 | +0.09(+1.43%) |
Dec 07, 2010 | 6.060 | 6.203 | 6.060 | 6.152 | 929,484 | +0.13(+2.15%) |
Dec 06, 2010 | 6.004 | 6.055 | 5.972 | 6.023 | 633,268 | +0.01(+0.23%) |
Dec 03, 2010 | 5.986 | 6.010 | 5.985 | 6.009 | 583,211 | +0.01(+0.15%) |
Dec 02, 2010 | 5.963 | 6.023 | 5.949 | 6.000 | 752,494 | +0.04(+0.62%) |
Dec 01, 2010 | 5.963 | 6.000 | 5.926 | 5.963 | 678,473 | +0.06(+0.94%) |
Nov 30, 2010 | 5.949 | 5.963 | 5.880 | 5.907 | 1,261,321 | -0.06(-0.93%) |
Nov 29, 2010 | 5.898 | 6.009 | 5.893 | 5.963 | 1,029,544 | +0.02(+0.39%) |
Nov 26, 2010 | 5.824 | 5.972 | 5.824 | 5.940 | 358,598 | +0.08(+1.34%) |
Nov 24, 2010 | 5.843 | 5.861 | 5.861 | 5.861 | 396,648 | +0.07(+1.20%) |
Nov 23, 2010 | 5.820 | 5.880 | 5.783 | 5.792 | 301,473 | -0.07(-1.18%) |
Nov 22, 2010 | 5.815 | 5.884 | 5.773 | 5.861 | 464,016 | +0.06(+0.96%) |
Nov 19, 2010 | 5.792 | 5.838 | 5.783 | 5.806 | 413,730 | +0.03(+0.48%) |
Nov 18, 2010 | 5.686 | 5.792 | 5.686 | 5.778 | 295,290 | +0.12(+2.12%) |
Nov 17, 2010 | 5.732 | 5.764 | 5.653 | 5.658 | 499,554 | -0.08(-1.45%) |
Nov 16, 2010 | 5.783 | 5.815 | 5.713 | 5.741 | 471,017 | -0.13(-2.20%) |
Nov 15, 2010 | 5.870 | 5.903 | 5.824 | 5.870 | 453,783 | +0.04(+0.71%) |
Nov 12, 2010 | 5.852 | 5.917 | 5.829 | 5.829 | 416,265 | -0.05(-0.79%) |
Nov 11, 2010 | 5.852 | 5.889 | 5.824 | 5.875 | 400,356 | +0.00(+0.00%) |
Nov 10, 2010 | 5.866 | 5.935 | 5.824 | 5.875 | 518,341 | +0.02(+0.39%) |
Nov 09, 2010 | 5.852 | 5.972 | 5.847 | 5.852 | 690,201 | +0.00(+0.00%) |
Nov 08, 2010 | 5.843 | 5.889 | 5.801 | 5.852 | 492,188 | +0.02(+0.32%) |
Nov 05, 2010 | 5.833 | 5.889 | 5.787 | 5.833 | 509,766 | +0.01(+0.24%) |
Nov 04, 2010 | 5.815 | 5.917 | 5.783 | 5.820 | 734,665 | +0.06(+1.12%) |
Nov 03, 2010 | 5.722 | 5.769 | 5.707 | 5.755 | 411,077 | +0.04(+0.73%) |
Nov 02, 2010 | 5.727 | 5.732 | 5.667 | 5.713 | 762,086 | +0.06(+0.98%) |
Nov 01, 2010 | 5.695 | 5.718 | 5.616 | 5.658 | 432,815 | -0.00(-0.08%) |
Oct 29, 2010 | 5.685 | 5.759 | 5.653 | 5.662 | 954,939 | -0.01(-0.24%) |
Oct 28, 2010 | 5.602 | 5.833 | 5.602 | 5.676 | 2,205,465 | +0.14(+2.50%) |
Oct 27, 2010 | 5.126 | 5.547 | 5.126 | 5.538 | 1,065,978 | +0.36(+6.87%) |
Oct 25, 2010 | 5.260 | 5.265 | 5.172 | 5.182 | 338,917 | -0.03(-0.62%) |
Oct 22, 2010 | 5.177 | 5.228 | 5.135 | 5.214 | 303,515 | +0.06(+1.26%) |
Oct 21, 2010 | 5.242 | 5.256 | 5.095 | 5.149 | 503,193 | -0.06(-1.07%) |
Oct 20, 2010 | 5.196 | 5.230 | 5.191 | 5.205 | 291,270 | +0.04(+0.81%) |
Oct 19, 2010 | 5.196 | 5.242 | 5.136 | 5.163 | 510,194 | -0.07(-1.41%) |
Oct 18, 2010 | 5.246 | 5.265 | 5.209 | 5.237 | 345,652 | -0.01(-0.26%) |
Oct 15, 2010 | 5.283 | 5.283 | 5.205 | 5.251 | 580,051 | +0.01(+0.18%) |
Oct 14, 2010 | 5.242 | 5.256 | 5.205 | 5.242 | 524,743 | -0.01(-0.26%) |
Oct 13, 2010 | 5.182 | 5.279 | 5.126 | 5.256 | 360,359 | +0.08(+1.52%) |
Oct 12, 2010 | 5.126 | 5.186 | 5.089 | 5.177 | 317,962 | +0.03(+0.63%) |
Oct 11, 2010 | 5.177 | 5.191 | 5.135 | 5.145 | 172,523 | -0.04(-0.71%) |
Oct 08, 2010 | 5.182 | 5.196 | 5.094 | 5.182 | 316,974 | +0.07(+1.36%) |
Oct 07, 2010 | 5.168 | 5.168 | 5.091 | 5.112 | 2,040 | -0.02(-0.45%) |
Oct 06, 2010 | 5.061 | 5.145 | 5.060 | 5.135 | 356,293 | +0.07(+1.46%) |
Oct 05, 2010 | 4.974 | 5.066 | 4.937 | 5.061 | 456,037 | +0.12(+2.43%) |
Oct 04, 2010 | 4.992 | 5.029 | 4.932 | 4.941 | 545,029 | -0.05(-1.02%) |
Oct 01, 2010 | 4.992 | 5.094 | 4.978 | 4.992 | 430,646 | -0.06(-1.13%) |
Sep 30, 2010 | 5.049 | 5.168 | 5.006 | 5.049 | 18,339 | -0.05(-1.06%) |
Sep 29, 2010 | 5.089 | 5.126 | 5.075 | 5.103 | 319,712 | -0.02(-0.36%) |
Sep 28, 2010 | 5.172 | 5.172 | 5.006 | 5.122 | 962 | -0.01(-0.18%) |
Sep 27, 2010 | 5.117 | 5.144 | 5.090 | 5.131 | 631,699 | +0.03(+0.54%) |
Sep 24, 2010 | 5.140 | 5.140 | 5.099 | 5.103 | 587,137 | +0.04(+0.72%) |
Sep 23, 2010 | 5.117 | 5.135 | 5.058 | 5.067 | 4,050 | -0.05(-1.07%) |
Sep 22, 2010 | 5.167 | 5.190 | 5.117 | 5.122 | 356,982 | -0.05(-0.88%) |
Sep 21, 2010 | 5.208 | 5.236 | 5.167 | 5.167 | 288,906 | -0.07(-1.30%) |
Sep 20, 2010 | 5.208 | 5.236 | 5.167 | 5.236 | 523,837 | +0.03(+0.61%) |
Sep 17, 2010 | 5.204 | 5.213 | 5.099 | 5.204 | 509,375 | +0.02(+0.44%) |
Sep 15, 2010 | 5.085 | 5.190 | 5.053 | 5.181 | 390,154 | +0.08(+1.61%) |
Sep 14, 2010 | 5.099 | 5.126 | 5.085 | 5.099 | 329,439 | -0.01(-0.27%) |
Sep 13, 2010 | 5.067 | 5.131 | 5.031 | 5.113 | 581,440 | +0.07(+1.35%) |
Sep 10, 2010 | 5.026 | 5.058 | 4.999 | 5.044 | 387,680 | +0.03(+0.64%) |
Sep 09, 2010 | 4.985 | 5.053 | 4.967 | 5.012 | 300,603 | +0.07(+1.38%) |
Sep 08, 2010 | 4.971 | 5.008 | 4.935 | 4.944 | 329,953 | +0.00(+0.00%) |
Sep 07, 2010 | 5.031 | 5.035 | 4.940 | 4.944 | 3,294 | -0.08(-1.54%) |
Sep 03, 2010 | 5.040 | 5.058 | 4.981 | 5.022 | 348,220 | +0.01(+0.18%) |
Sep 02, 2010 | 4.999 | 5.017 | 4.967 | 5.012 | 1,638 | +0.00(+0.09%) |
Sep 01, 2010 | 4.926 | 5.008 | 4.885 | 5.008 | 491,515 | +0.13(+2.71%) |
Aug 31, 2010 | 4.885 | 4.940 | 4.780 | 4.876 | 12,520 | +0.05(+1.04%) |
Aug 30, 2010 | 4.967 | 4.967 | 4.817 | 4.826 | 1,062,124 | -0.14(-2.84%) |
Aug 27, 2010 | 4.967 | 4.981 | 4.826 | 4.967 | 301,262 | +0.11(+2.25%) |
Aug 26, 2010 | 4.981 | 4.985 | 4.839 | 4.858 | 2,308 | -0.09(-1.84%) |
Aug 25, 2010 | 4.853 | 4.958 | 4.808 | 4.949 | 2,284 | +0.09(+1.87%) |
Aug 24, 2010 | 4.853 | 4.917 | 4.817 | 4.858 | 9,282 | -0.06(-1.20%) |
Aug 23, 2010 | 4.853 | 4.958 | 4.812 | 4.917 | 671,511 | +0.10(+2.08%) |
Aug 20, 2010 | 4.812 | 4.862 | 4.794 | 4.817 | 664,743 | -0.02(-0.38%) |
Aug 19, 2010 | 4.990 | 5.031 | 4.817 | 4.835 | 3,455 | -0.18(-3.63%) |
Aug 18, 2010 | 5.076 | 5.103 | 4.999 | 5.017 | 35,948 | -0.07(-1.43%) |
Aug 17, 2010 | 5.012 | 5.122 | 4.967 | 5.090 | 5,508 | +0.09(+1.82%) |
Aug 16, 2010 | 4.826 | 5.008 | 4.794 | 4.999 | 383,966 | +0.16(+3.39%) |
Aug 13, 2010 | 4.835 | 4.903 | 4.826 | 4.835 | 349,436 | -0.06(-1.30%) |
Aug 12, 2010 | 4.835 | 4.958 | 4.808 | 4.899 | 1,379 | +0.02(+0.37%) |
Aug 11, 2010 | 4.944 | 4.944 | 4.862 | 4.880 | 10,000 | -0.12(-2.46%) |
Aug 10, 2010 | 5.049 | 5.062 | 4.971 | 5.003 | 4,265 | -0.07(-1.43%) |
Aug 09, 2010 | 5.185 | 5.185 | 5.049 | 5.076 | 453,205 | -0.09(-1.68%) |
Aug 06, 2010 | 5.163 | 5.163 | 5.081 | 5.163 | 471,028 | +0.02(+0.35%) |
Aug 05, 2010 | 5.158 | 5.158 | 5.103 | 5.144 | 255,148 | -0.06(-1.14%) |
Aug 04, 2010 | 5.231 | 5.231 | 5.181 | 5.204 | 213,804 | +0.00(+0.09%) |
Aug 03, 2010 | 5.113 | 5.222 | 5.090 | 5.199 | 508,470 | +0.05(+1.06%) |
Aug 02, 2010 | 5.267 | 5.267 | 5.117 | 5.144 | 784,773 | -0.08(-1.48%) |
Jul 30, 2010 | 5.222 | 5.222 | 5.081 | 5.222 | 873,110 | +0.07(+1.41%) |
Jul 29, 2010 | 5.195 | 5.195 | 5.103 | 5.149 | 369,877 | +0.01(+0.27%) |
Jul 28, 2010 | 5.135 | 5.199 | 5.081 | 5.135 | 3,705 | +0.01(+0.27%) |
Jul 27, 2010 | 5.017 | 5.144 | 5.017 | 5.122 | 644,588 | +0.10(+2.09%) |
Jul 26, 2010 | 5.008 | 5.017 | 4.985 | 5.017 | 380,515 | +0.01(+0.18%) |
Jul 23, 2010 | 4.958 | 5.008 | 4.944 | 5.008 | 281,651 | +0.02(+0.46%) |
Jul 22, 2010 | 4.926 | 5.008 | 4.844 | 4.985 | 408,712 | +0.13(+2.72%) |
Jul 21, 2010 | 4.944 | 5.003 | 4.844 | 4.853 | 335,491 | -0.08(-1.66%) |
Jul 20, 2010 | 4.930 | 4.940 | 4.853 | 4.935 | 364,226 | -0.05(-1.00%) |
Jul 19, 2010 | 5.035 | 5.036 | 4.882 | 4.985 | 476,326 | -0.02(-0.45%) |
Jul 16, 2010 | 5.008 | 5.058 | 4.976 | 5.008 | 593,960 | -0.06(-1.26%) |
Jul 15, 2010 | 5.044 | 5.081 | 4.971 | 5.072 | 323,047 | +0.03(+0.54%) |
Jul 14, 2010 | 5.035 | 5.076 | 4.994 | 5.044 | 1,976 | -0.02(-0.36%) |
Jul 13, 2010 | 5.062 | 5.090 | 4.976 | 5.062 | 9,060 | +0.13(+2.54%) |
Jul 12, 2010 | 5.003 | 5.003 | 4.917 | 4.937 | 294,257 | -0.05(-0.96%) |
Jul 09, 2010 | 4.985 | 4.999 | 4.876 | 4.985 | 406,724 | +0.09(+1.77%) |
Jul 08, 2010 | 4.899 | 4.981 | 4.835 | 4.899 | 2,754 | -0.03(-0.65%) |
Jul 07, 2010 | 4.930 | 4.962 | 4.685 | 4.930 | 588,398 | +0.23(+4.94%) |
Jul 06, 2010 | 4.698 | 4.871 | 4.666 | 4.698 | 4,632 | -0.06(-1.34%) |
Jul 02, 2010 | 4.762 | 4.858 | 4.756 | 4.762 | 363,220 | -0.05(-1.13%) |
Jul 01, 2010 | 4.880 | 4.926 | 4.730 | 4.817 | 581,141 | -0.09(-1.86%) |
Jun 30, 2010 | 4.908 | 5.031 | 4.903 | 4.908 | 7,268 | -0.08(-1.64%) |
Jun 29, 2010 | 5.090 | 5.090 | 4.930 | 4.990 | 671,463 | -0.18(-3.44%) |
Jun 25, 2010 | 5.167 | 5.199 | 4.983 | 5.167 | 1,906,921 | +0.18(+3.60%) |
Jun 24, 2010 | 4.988 | 5.055 | 4.934 | 4.988 | 402,804 | +0.03(+0.63%) |
Jun 23, 2010 | 4.992 | 5.055 | 4.876 | 4.956 | 431,584 | -0.03(-0.54%) |
Jun 22, 2010 | 4.983 | 5.082 | 4.974 | 4.983 | 2,722 | -0.02(-0.45%) |
Jun 21, 2010 | 5.127 | 5.136 | 4.988 | 5.006 | 338,380 | -0.09(-1.67%) |
Jun 18, 2010 | 5.091 | 5.122 | 5.051 | 5.091 | 700,100 | +0.00(+0.00%) |
Jun 17, 2010 | 5.091 | 5.158 | 5.069 | 5.091 | 528 | +0.01(+0.18%) |
Jun 16, 2010 | 5.006 | 5.095 | 4.992 | 5.082 | 481,534 | +0.03(+0.53%) |
Jun 15, 2010 | 5.055 | 5.064 | 4.960 | 5.055 | 4,730 | +0.11(+2.27%) |
Jun 14, 2010 | 5.033 | 5.060 | 4.929 | 4.943 | 697,097 | -0.04(-0.81%) |
Jun 11, 2010 | 4.929 | 4.983 | 4.916 | 4.983 | 372,508 | +0.02(+0.45%) |
Jun 10, 2010 | 4.961 | 4.965 | 4.894 | 4.961 | 4,394 | +0.09(+1.75%) |
Jun 09, 2010 | 4.880 | 4.934 | 4.831 | 4.876 | 452,429 | +0.01(+0.28%) |
Jun 08, 2010 | 4.768 | 4.867 | 4.755 | 4.862 | 503,086 | +0.13(+2.85%) |
Jun 07, 2010 | 4.728 | 4.844 | 4.719 | 4.728 | 567,954 | +0.03(+0.67%) |
Jun 04, 2010 | 4.696 | 4.921 | 4.683 | 4.696 | 535,681 | -0.24(-4.90%) |
Jun 03, 2010 | 4.938 | 4.952 | 4.822 | 4.938 | 526 | +0.01(+0.18%) |
Jun 02, 2010 | 4.929 | 4.934 | 4.808 | 4.929 | 1,174,438 | +0.09(+1.95%) |
Jun 01, 2010 | 4.835 | 4.925 | 4.741 | 4.835 | 3,836 | +0.08(+1.70%) |
May 28, 2010 | 4.755 | 4.826 | 4.665 | 4.755 | 364,950 | -0.03(-0.66%) |
May 27, 2010 | 4.710 | 4.786 | 4.642 | 4.786 | 429,042 | +0.19(+4.10%) |
May 26, 2010 | 4.598 | 4.763 | 4.584 | 4.598 | 3,848 | +0.00(+0.10%) |
May 25, 2010 | 4.580 | 4.598 | 4.490 | 4.593 | 543,074 | -0.06(-1.25%) |
May 24, 2010 | 4.696 | 4.710 | 4.611 | 4.651 | 491,660 | +0.04(+0.97%) |
May 21, 2010 | 4.490 | 4.607 | 4.367 | 4.607 | 976,950 | +0.06(+1.28%) |
May 20, 2010 | 4.584 | 4.660 | 4.548 | 4.548 | 593,573 | -0.29(-6.02%) |
May 19, 2010 | 4.777 | 4.853 | 4.732 | 4.840 | 558,756 | +0.04(+0.94%) |
May 18, 2010 | 4.880 | 4.916 | 4.755 | 4.795 | 410,203 | -0.04(-0.93%) |
May 17, 2010 | 4.826 | 4.921 | 4.714 | 4.840 | 375,694 | +0.00(+0.00%) |
May 14, 2010 | 4.840 | 4.894 | 4.795 | 4.840 | 390,092 | -0.07(-1.46%) |
May 13, 2010 | 4.876 | 4.934 | 4.853 | 4.912 | 356,251 | +0.01(+0.18%) |
May 12, 2010 | 4.795 | 4.925 | 4.786 | 4.903 | 445,714 | +0.10(+2.15%) |
May 11, 2010 | 4.799 | 4.822 | 4.782 | 4.799 | 422,314 | +0.04(+0.85%) |
May 10, 2010 | 4.719 | 4.790 | 4.701 | 4.759 | 853,980 | +0.28(+6.21%) |
May 07, 2010 | 4.539 | 4.602 | 4.315 | 4.481 | 1,294,703 | +0.09(+1.94%) |
May 06, 2010 | 4.934 | 5.033 | 0.0000 | 4.396 | 891 | -0.54(-10.91%) |
May 05, 2010 | 4.799 | 4.979 | 4.741 | 4.934 | 1,222,991 | +0.18(+3.87%) |
May 04, 2010 | 4.728 | 4.790 | 4.665 | 4.750 | 819,252 | +0.03(+0.67%) |