Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.776 | 5.819 | 5.742 | 5.811 | 4,506 | +0.01(+0.15%) |
Mar 30, 2011 | 5.751 | 5.802 | 5.682 | 5.802 | 10,365 | +0.01(+0.15%) |
Mar 29, 2011 | 5.828 | 5.828 | 5.648 | 5.794 | 14,999 | -0.09(-1.59%) |
Mar 28, 2011 | 5.828 | 5.939 | 5.828 | 5.887 | 3,047 | +0.09(+1.47%) |
Mar 25, 2011 | 5.734 | 5.862 | 5.734 | 5.802 | 11,101 | +0.03(+0.44%) |
Mar 24, 2011 | 5.725 | 5.776 | 5.631 | 5.776 | 8,298 | +0.03(+0.45%) |
Mar 23, 2011 | 5.640 | 5.751 | 5.555 | 5.751 | 14,033 | +0.10(+1.81%) |
Mar 22, 2011 | 5.717 | 5.725 | 5.546 | 5.648 | 58,832 | -0.07(-1.19%) |
Mar 21, 2011 | 5.759 | 5.759 | 5.717 | 5.717 | 15,682 | +0.00(+0.00%) |
Mar 18, 2011 | 5.725 | 5.725 | 5.683 | 5.717 | 6,797 | +0.02(+0.30%) |
Mar 17, 2011 | 5.700 | 5.742 | 5.700 | 5.700 | 32,396 | +0.04(+0.75%) |
Mar 16, 2011 | 5.785 | 5.785 | 5.640 | 5.657 | 16,384 | -0.13(-2.21%) |
Mar 15, 2011 | 5.734 | 5.861 | 5.734 | 5.785 | 9,887 | -0.08(-1.31%) |
Mar 14, 2011 | 5.870 | 6.176 | 5.861 | 5.861 | 18,354 | -0.01(-0.14%) |
Mar 11, 2011 | 5.861 | 5.887 | 5.802 | 5.870 | 6,770 | -0.09(-1.43%) |
Mar 10, 2011 | 5.904 | 5.955 | 5.870 | 5.955 | 47,315 | -0.09(-1.41%) |
Mar 09, 2011 | 6.040 | 6.040 | 5.827 | 6.040 | 23,058 | -0.02(-0.28%) |
Mar 08, 2011 | 5.963 | 6.057 | 5.904 | 6.057 | 19,878 | +0.10(+1.71%) |
Mar 07, 2011 | 5.938 | 5.955 | 5.827 | 5.955 | 24,154 | +0.05(+0.86%) |
Mar 04, 2011 | 6.082 | 6.082 | 5.853 | 5.904 | 16,646 | -0.22(-3.61%) |
Mar 03, 2011 | 5.895 | 6.125 | 5.895 | 6.125 | 157,917 | +0.09(+1.41%) |
Mar 02, 2011 | 5.997 | 6.040 | 5.810 | 6.040 | 45,832 | +0.05(+0.85%) |
Mar 01, 2011 | 5.955 | 6.031 | 5.785 | 5.989 | 115,456 | +0.29(+5.07%) |
Feb 28, 2011 | 5.844 | 5.844 | 5.700 | 5.700 | 13,982 | -0.14(-2.47%) |
Feb 25, 2011 | 5.768 | 5.869 | 5.734 | 5.844 | 4,231 | +0.12(+2.08%) |
Feb 24, 2011 | 5.632 | 5.810 | 5.615 | 5.725 | 15,359 | -0.02(-0.30%) |
Feb 23, 2011 | 5.785 | 5.785 | 5.359 | 5.742 | 52,005 | -0.04(-0.74%) |
Feb 22, 2011 | 5.827 | 5.827 | 5.785 | 5.785 | 822 | -0.07(-1.16%) |
Feb 18, 2011 | 5.861 | 5.904 | 5.742 | 5.853 | 42,563 | -0.03(-0.43%) |
Feb 17, 2011 | 5.912 | 5.912 | 5.853 | 5.878 | 10,600 | -0.03(-0.58%) |
Feb 16, 2011 | 5.853 | 5.955 | 5.853 | 5.912 | 74,067 | +0.03(+0.43%) |
Feb 15, 2011 | 5.866 | 5.887 | 5.866 | 5.887 | 881 | -0.05(-0.86%) |
Feb 14, 2011 | 6.074 | 6.074 | 5.921 | 5.938 | 1,090 | -0.02(-0.29%) |
Feb 11, 2011 | 5.946 | 5.980 | 5.870 | 5.955 | 18,045 | -0.17(-2.78%) |
Feb 10, 2011 | 5.946 | 6.125 | 5.870 | 6.125 | 25,993 | +0.14(+2.42%) |
Feb 09, 2011 | 6.057 | 6.108 | 5.861 | 5.980 | 42,493 | -0.06(-0.99%) |
Feb 08, 2011 | 5.987 | 6.040 | 5.912 | 6.040 | 71,133 | +0.04(+0.71%) |
Feb 07, 2011 | 5.955 | 5.997 | 5.836 | 5.997 | 5,697 | +0.04(+0.71%) |
Feb 04, 2011 | 6.040 | 6.040 | 5.904 | 5.955 | 3,996 | -0.02(-0.29%) |
Feb 03, 2011 | 5.921 | 6.048 | 5.904 | 5.972 | 49,328 | -0.03(-0.43%) |
Feb 02, 2011 | 6.040 | 6.040 | 5.955 | 5.997 | 38,203 | +0.02(+0.28%) |
Feb 01, 2011 | 5.980 | 5.980 | 5.980 | 5.980 | 12,584 | -0.05(-0.85%) |
Jan 31, 2011 | 5.955 | 6.040 | 5.912 | 6.031 | 10,962 | +0.03(+0.57%) |
Jan 28, 2011 | 5.997 | 6.082 | 5.955 | 5.997 | 24,377 | -0.09(-1.40%) |
Jan 27, 2011 | 6.006 | 6.125 | 6.006 | 6.082 | 10,237 | +0.03(+0.42%) |
Jan 26, 2011 | 5.963 | 6.091 | 5.963 | 6.057 | 11,167 | +0.01(+0.14%) |
Jan 25, 2011 | 5.972 | 6.058 | 5.972 | 6.049 | 4,783 | +0.04(+0.61%) |
Jan 24, 2011 | 6.074 | 6.074 | 5.997 | 6.012 | 44,463 | -0.07(-1.16%) |
Jan 21, 2011 | 6.014 | 6.108 | 5.972 | 6.083 | 5,787 | -0.01(-0.14%) |
Jan 20, 2011 | 5.980 | 6.117 | 5.980 | 6.091 | 705 | -0.03(-0.56%) |
Jan 19, 2011 | 6.074 | 6.125 | 5.973 | 6.125 | 26,210 | +0.02(+0.28%) |
Jan 18, 2011 | 5.963 | 6.108 | 5.929 | 6.108 | 15,952 | +0.01(+0.14%) |
Jan 14, 2011 | 5.989 | 6.100 | 5.938 | 6.100 | 16,626 | +0.14(+2.43%) |
Jan 13, 2011 | 5.870 | 5.955 | 5.827 | 5.955 | 7,165 | +0.11(+1.89%) |
Jan 12, 2011 | 5.844 | 5.972 | 5.785 | 5.844 | 6,145 | -0.03(-0.43%) |
Jan 11, 2011 | 5.827 | 5.870 | 5.615 | 5.870 | 8,875 | +0.04(+0.73%) |
Jan 10, 2011 | 5.810 | 5.844 | 5.810 | 5.827 | 13,334 | -0.14(-2.28%) |
Jan 07, 2011 | 6.040 | 6.082 | 5.955 | 5.963 | 13,163 | -0.13(-2.10%) |
Jan 06, 2011 | 6.091 | 6.125 | 6.065 | 6.091 | 8,355 | -0.03(-0.42%) |
Jan 05, 2011 | 5.946 | 6.125 | 5.934 | 6.117 | 17,810 | +0.14(+2.42%) |
Jan 04, 2011 | 5.874 | 5.972 | 5.836 | 5.972 | 24,725 | +0.07(+1.15%) |
Jan 03, 2011 | 5.810 | 5.929 | 5.802 | 5.904 | 67,948 | +0.14(+2.51%) |
Dec 31, 2010 | 5.734 | 5.810 | 5.666 | 5.759 | 26,743 | +0.04(+0.74%) |
Dec 30, 2010 | 5.632 | 5.785 | 5.632 | 5.717 | 20,071 | +0.02(+0.30%) |
Dec 29, 2010 | 5.742 | 5.751 | 5.700 | 5.700 | 799 | +0.03(+0.45%) |
Dec 28, 2010 | 5.674 | 5.878 | 5.674 | 5.674 | 4,707 | -0.08(-1.33%) |
Dec 27, 2010 | 5.717 | 5.785 | 5.657 | 5.751 | 43,062 | +0.03(+0.60%) |
Dec 23, 2010 | 5.555 | 5.717 | 5.461 | 5.717 | 6,065 | +0.09(+1.66%) |
Dec 22, 2010 | 5.683 | 5.700 | 5.555 | 5.623 | 23,701 | -0.12(-2.07%) |
Dec 21, 2010 | 5.530 | 5.742 | 5.530 | 5.742 | 42,413 | +0.21(+3.85%) |
Dec 20, 2010 | 5.470 | 5.555 | 5.427 | 5.530 | 281,454 | +0.00(+0.00%) |
Dec 17, 2010 | 5.461 | 5.636 | 5.461 | 5.530 | 74,397 | +0.00(+0.00%) |
Dec 16, 2010 | 5.521 | 5.606 | 5.479 | 5.530 | 60,546 | -0.10(-1.81%) |
Dec 15, 2010 | 5.402 | 5.632 | 5.393 | 5.632 | 11,921 | +0.07(+1.22%) |
Dec 14, 2010 | 5.700 | 5.700 | 5.402 | 5.564 | 74,613 | -0.14(-2.39%) |
Dec 13, 2010 | 5.444 | 5.700 | 5.376 | 5.700 | 83,259 | +0.14(+2.45%) |
Dec 10, 2010 | 5.571 | 5.571 | 5.497 | 5.564 | 15,575 | +0.05(+0.93%) |
Dec 09, 2010 | 5.436 | 5.606 | 5.436 | 5.513 | 14,203 | +0.00(+0.00%) |
Dec 08, 2010 | 5.700 | 5.700 | 5.513 | 5.513 | 15,584 | -0.19(-3.28%) |
Dec 07, 2010 | 5.513 | 5.700 | 5.513 | 5.700 | 132,070 | +0.09(+1.67%) |
Dec 06, 2010 | 5.538 | 5.700 | 5.538 | 5.606 | 23,274 | -0.09(-1.64%) |
Dec 03, 2010 | 5.572 | 5.700 | 5.410 | 5.700 | 39,025 | +0.16(+2.92%) |
Dec 02, 2010 | 5.581 | 5.700 | 5.402 | 5.538 | 59,930 | -0.04(-0.76%) |
Dec 01, 2010 | 5.632 | 5.700 | 5.530 | 5.581 | 52,915 | -0.10(-1.79%) |
Nov 30, 2010 | 5.657 | 5.683 | 5.487 | 5.683 | 14,707 | -0.01(-0.15%) |
Nov 29, 2010 | 5.666 | 5.691 | 5.410 | 5.691 | 6,295 | -0.03(-0.59%) |
Nov 26, 2010 | 5.666 | 5.725 | 5.521 | 5.725 | 11,564 | +0.01(+0.15%) |
Nov 24, 2010 | 5.325 | 5.717 | 5.717 | 5.717 | 93,811 | +0.30(+5.49%) |
Nov 23, 2010 | 5.402 | 5.564 | 5.325 | 5.419 | 28,468 | -0.06(-1.16%) |
Nov 22, 2010 | 5.547 | 5.547 | 5.334 | 5.483 | 35,707 | -0.08(-1.45%) |
Nov 19, 2010 | 5.496 | 5.579 | 5.496 | 5.564 | 5,289 | +0.08(+1.40%) |
Nov 18, 2010 | 5.487 | 5.513 | 5.444 | 5.487 | 3,424 | +0.01(+0.16%) |
Nov 17, 2010 | 5.453 | 5.479 | 5.325 | 5.479 | 11,571 | -0.10(-1.83%) |
Nov 16, 2010 | 5.368 | 5.581 | 5.368 | 5.581 | 14,041 | +0.23(+4.29%) |
Nov 15, 2010 | 5.308 | 5.359 | 5.308 | 5.351 | 940 | -0.07(-1.26%) |
Nov 12, 2010 | 5.317 | 5.479 | 5.317 | 5.419 | 55,374 | -0.11(-2.00%) |
Nov 11, 2010 | 5.453 | 5.530 | 5.353 | 5.530 | 8,724 | +0.20(+3.83%) |
Nov 10, 2010 | 5.402 | 5.504 | 5.300 | 5.325 | 38,662 | -0.06(-1.18%) |
Nov 09, 2010 | 5.521 | 5.521 | 5.376 | 5.389 | 28,319 | -0.14(-2.54%) |
Nov 08, 2010 | 5.368 | 5.657 | 5.351 | 5.530 | 34,662 | -0.25(-4.27%) |
Nov 05, 2010 | 5.870 | 5.887 | 5.640 | 5.776 | 19,358 | -0.09(-1.45%) |
Nov 04, 2010 | 5.317 | 5.895 | 5.317 | 5.861 | 24,412 | +0.42(+7.66%) |
Nov 03, 2010 | 5.351 | 5.725 | 5.351 | 5.444 | 19,278 | -0.03(-0.62%) |
Nov 02, 2010 | 5.385 | 5.649 | 5.368 | 5.479 | 28,414 | +0.03(+0.47%) |
Nov 01, 2010 | 5.530 | 5.530 | 5.427 | 5.453 | 28,423 | -0.08(-1.38%) |
Oct 29, 2010 | 5.189 | 5.751 | 5.189 | 5.530 | 47,776 | +0.40(+7.79%) |
Oct 28, 2010 | 5.096 | 5.249 | 5.036 | 5.130 | 33,184 | -0.06(-1.15%) |
Oct 27, 2010 | 5.402 | 5.402 | 5.019 | 5.189 | 35,258 | -0.39(-7.01%) |
Oct 25, 2010 | 5.555 | 5.683 | 5.470 | 5.581 | 21,329 | -0.03(-0.61%) |
Oct 22, 2010 | 5.640 | 5.640 | 5.402 | 5.615 | 29,875 | -0.03(-0.60%) |
Oct 21, 2010 | 5.836 | 5.878 | 5.598 | 5.649 | 20,451 | -0.23(-3.91%) |
Oct 20, 2010 | 5.972 | 5.972 | 5.836 | 5.878 | 7,122 | -0.10(-1.71%) |
Oct 19, 2010 | 5.788 | 5.980 | 5.788 | 5.980 | 6,024 | +0.03(+0.43%) |
Oct 18, 2010 | 5.904 | 5.955 | 5.768 | 5.955 | 10,162 | +0.05(+0.86%) |
Oct 15, 2010 | 5.802 | 5.904 | 5.781 | 5.904 | 3,761 | -0.08(-1.28%) |
Oct 14, 2010 | 5.912 | 5.989 | 5.853 | 5.980 | 10,698 | -0.01(-0.14%) |
Oct 13, 2010 | 6.082 | 6.082 | 5.853 | 5.989 | 27,138 | +0.10(+1.73%) |
Oct 12, 2010 | 5.972 | 6.065 | 5.887 | 5.887 | 14,022 | -0.07(-1.14%) |
Oct 11, 2010 | 5.921 | 5.997 | 5.912 | 5.955 | 39,012 | +0.09(+1.45%) |
Oct 08, 2010 | 5.870 | 5.963 | 5.802 | 5.870 | 15,810 | +0.00(+0.00%) |
Oct 07, 2010 | 5.844 | 6.040 | 5.810 | 5.870 | 10,397 | +0.17(+2.99%) |
Oct 06, 2010 | 5.921 | 6.057 | 5.700 | 5.700 | 26,549 | -0.26(-4.29%) |
Oct 05, 2010 | 5.963 | 5.989 | 5.870 | 5.955 | 13,561 | -0.08(-1.27%) |
Oct 04, 2010 | 5.963 | 6.042 | 5.878 | 6.031 | 11,578 | +0.14(+2.46%) |
Oct 01, 2010 | 6.159 | 6.168 | 5.870 | 5.887 | 43,835 | -0.11(-1.84%) |
Sep 30, 2010 | 5.844 | 5.997 | 5.844 | 5.997 | 69,327 | +0.07(+1.22%) |
Sep 29, 2010 | 5.832 | 5.963 | 5.708 | 5.925 | 6,265 | +0.13(+2.28%) |
Sep 28, 2010 | 5.938 | 5.938 | 5.751 | 5.793 | 10,109 | -0.14(-2.30%) |
Sep 27, 2010 | 5.802 | 5.948 | 5.708 | 5.929 | 30,941 | +0.00(+0.00%) |
Sep 24, 2010 | 5.870 | 6.108 | 5.870 | 5.929 | 24,597 | -0.03(-0.43%) |
Sep 23, 2010 | 5.657 | 6.091 | 5.598 | 5.955 | 70,390 | +0.09(+1.60%) |
Sep 22, 2010 | 5.997 | 6.040 | 5.717 | 5.861 | 20,940 | -0.13(-2.13%) |
Sep 21, 2010 | 6.040 | 6.040 | 5.955 | 5.989 | 38,203 | -0.09(-1.40%) |
Sep 20, 2010 | 6.057 | 6.125 | 5.989 | 6.074 | 14,639 | -0.05(-0.83%) |
Sep 17, 2010 | 6.261 | 6.261 | 6.006 | 6.125 | 43,411 | -0.07(-1.10%) |
Sep 15, 2010 | 6.023 | 6.193 | 6.023 | 6.193 | 62,232 | +0.17(+2.82%) |
Sep 14, 2010 | 5.742 | 6.082 | 5.742 | 6.023 | 18,046 | +0.02(+0.28%) |
Sep 13, 2010 | 6.125 | 6.125 | 5.649 | 6.006 | 26,380 | -0.01(-0.11%) |
Sep 10, 2010 | 6.031 | 6.031 | 5.956 | 6.012 | 4,552 | +0.06(+1.04%) |
Sep 09, 2010 | 5.929 | 6.023 | 5.929 | 5.951 | 17,065 | +0.01(+0.21%) |
Sep 08, 2010 | 5.887 | 5.955 | 5.887 | 5.938 | 40,339 | +0.03(+0.58%) |
Sep 07, 2010 | 5.878 | 5.904 | 5.785 | 5.904 | 16,772 | -0.04(-0.72%) |
Sep 03, 2010 | 5.768 | 5.997 | 5.768 | 5.946 | 17,844 | +0.17(+2.87%) |
Sep 02, 2010 | 6.014 | 6.014 | 5.742 | 5.780 | 22,687 | -0.17(-2.79%) |
Sep 01, 2010 | 6.108 | 6.112 | 5.853 | 5.946 | 23,962 | -0.14(-2.24%) |
Aug 31, 2010 | 5.776 | 6.082 | 5.742 | 6.082 | 32,018 | +0.20(+3.47%) |
Aug 30, 2010 | 5.861 | 5.912 | 5.742 | 5.878 | 24,845 | -0.02(-0.29%) |
Aug 27, 2010 | 5.870 | 5.912 | 5.836 | 5.895 | 20,768 | -0.02(-0.29%) |
Aug 26, 2010 | 5.827 | 5.912 | 5.785 | 5.912 | 132,921 | +0.04(+0.72%) |
Aug 25, 2010 | 5.810 | 5.870 | 5.734 | 5.870 | 54,314 | +0.09(+1.47%) |
Aug 24, 2010 | 5.657 | 5.827 | 5.555 | 5.785 | 70,001 | -0.04(-0.73%) |
Aug 23, 2010 | 5.861 | 5.861 | 5.564 | 5.827 | 44,846 | +0.22(+3.87%) |
Aug 20, 2010 | 5.717 | 5.717 | 5.593 | 5.610 | 42,155 | +0.00(+0.08%) |
Aug 19, 2010 | 5.547 | 5.700 | 5.547 | 5.606 | 81,630 | -0.14(-2.37%) |
Aug 18, 2010 | 5.300 | 5.853 | 5.138 | 5.742 | 65,416 | +0.44(+8.35%) |
Aug 17, 2010 | 5.138 | 5.300 | 5.104 | 5.300 | 33,349 | +0.16(+3.15%) |
Aug 16, 2010 | 5.172 | 5.274 | 4.994 | 5.138 | 40,413 | +0.03(+0.60%) |
Aug 13, 2010 | 5.062 | 5.130 | 5.062 | 5.108 | 11,790 | +0.05(+0.91%) |
Aug 12, 2010 | 4.943 | 5.062 | 4.943 | 5.062 | 7,625 | +0.00(+0.00%) |
Aug 11, 2010 | 5.189 | 5.189 | 4.951 | 5.062 | 5,348 | -0.13(-2.46%) |
Aug 10, 2010 | 5.096 | 5.189 | 5.096 | 5.189 | 186,992 | +0.09(+1.84%) |
Aug 09, 2010 | 5.036 | 5.130 | 4.985 | 5.096 | 275,355 | +0.14(+2.92%) |
Aug 06, 2010 | 4.968 | 4.985 | 4.951 | 4.951 | 1,645 | -0.03(-0.68%) |
Aug 05, 2010 | 4.934 | 5.104 | 4.934 | 4.985 | 3,293 | -0.03(-0.68%) |
Aug 04, 2010 | 5.181 | 5.181 | 4.985 | 5.019 | 8,071 | -0.16(-3.12%) |
Aug 03, 2010 | 5.198 | 5.215 | 4.934 | 5.181 | 22,684 | -0.03(-0.65%) |
Aug 02, 2010 | 5.232 | 5.232 | 5.019 | 5.215 | 38,498 | +0.08(+1.49%) |
Jul 30, 2010 | 5.036 | 5.147 | 4.900 | 5.138 | 30,670 | +0.12(+2.37%) |
Jul 29, 2010 | 5.096 | 5.096 | 4.977 | 5.019 | 248,683 | +0.30(+6.31%) |
Jul 28, 2010 | 4.968 | 5.096 | 4.721 | 4.721 | 36,933 | -0.24(-4.80%) |
Jul 27, 2010 | 4.857 | 5.045 | 4.424 | 4.960 | 5,189 | -0.02(-0.34%) |
Jul 26, 2010 | 4.977 | 5.019 | 4.798 | 4.977 | 6,232 | +0.09(+1.92%) |
Jul 23, 2010 | 4.990 | 5.019 | 4.883 | 4.883 | 5,754 | -0.03(-0.52%) |
Jul 22, 2010 | 4.840 | 4.963 | 4.840 | 4.909 | 10,291 | +0.10(+2.12%) |
Jul 21, 2010 | 4.738 | 4.806 | 4.721 | 4.806 | 10,845 | +0.08(+1.62%) |
Jul 20, 2010 | 4.619 | 4.861 | 4.619 | 4.730 | 23,475 | +0.15(+3.35%) |
Jul 19, 2010 | 4.407 | 4.679 | 4.007 | 4.577 | 9,834 | +0.09(+2.09%) |
Jul 16, 2010 | 4.390 | 4.483 | 4.381 | 4.483 | 3,056 | +0.03(+0.76%) |
Jul 15, 2010 | 4.373 | 4.449 | 4.364 | 4.449 | 4,444 | +0.03(+0.77%) |
Jul 14, 2010 | 4.466 | 4.475 | 4.296 | 4.415 | 78,729 | -0.22(-4.77%) |
Jul 13, 2010 | 4.475 | 4.636 | 4.271 | 4.636 | 13,077 | +0.08(+1.68%) |
Jul 12, 2010 | 4.534 | 4.568 | 4.534 | 4.560 | 1,057 | -0.05(-1.11%) |
Jul 09, 2010 | 4.584 | 4.611 | 4.517 | 4.611 | 15,180 | -0.09(-1.99%) |
Jul 08, 2010 | 4.628 | 4.721 | 4.612 | 4.704 | 15,075 | +0.03(+0.55%) |
Jul 07, 2010 | 4.645 | 4.747 | 4.645 | 4.679 | 2,586 | -0.05(-1.08%) |
Jul 06, 2010 | 4.721 | 4.730 | 4.670 | 4.730 | 1,417 | +0.10(+2.20%) |
Jul 02, 2010 | 4.713 | 4.713 | 4.577 | 4.628 | 5,617 | -0.04(-0.91%) |
Jul 01, 2010 | 4.636 | 4.670 | 4.458 | 4.670 | 2,943 | -0.09(-1.96%) |
Jun 30, 2010 | 4.696 | 4.764 | 4.679 | 4.764 | 14,184 | +0.14(+3.13%) |
Jun 29, 2010 | 4.653 | 4.755 | 4.594 | 4.619 | 14,693 | -0.03(-0.55%) |
Jun 25, 2010 | 4.670 | 4.679 | 4.645 | 4.645 | 352 | -0.03(-0.73%) |
Jun 24, 2010 | 4.602 | 4.679 | 4.517 | 4.679 | 13,209 | +0.12(+2.61%) |
Jun 23, 2010 | 4.551 | 4.628 | 4.551 | 4.560 | 3,644 | +0.05(+1.13%) |
Jun 22, 2010 | 4.551 | 4.594 | 4.509 | 4.509 | 8,860 | -0.09(-1.85%) |
Jun 21, 2010 | 4.670 | 4.679 | 4.594 | 4.594 | 3,567 | +0.00(+0.00%) |
Jun 18, 2010 | 4.602 | 4.679 | 4.594 | 4.594 | 3,963 | -0.03(-0.74%) |
Jun 17, 2010 | 4.611 | 4.721 | 4.611 | 4.628 | 4,022 | -0.05(-1.09%) |
Jun 16, 2010 | 4.679 | 4.721 | 4.679 | 4.679 | 2,728 | -0.04(-0.90%) |
Jun 15, 2010 | 4.721 | 4.755 | 4.687 | 4.721 | 2,586 | -0.05(-1.07%) |
Jun 14, 2010 | 4.849 | 4.849 | 4.772 | 4.772 | 1,551 | -0.03(-0.53%) |
Jun 11, 2010 | 4.875 | 4.875 | 4.798 | 4.798 | 1,998 | -0.07(-1.40%) |
Jun 10, 2010 | 4.849 | 4.892 | 4.636 | 4.866 | 10,889 | +0.02(+0.35%) |
Jun 09, 2010 | 4.602 | 4.849 | 4.594 | 4.849 | 15,119 | -0.02(-0.35%) |
Jun 08, 2010 | 4.772 | 4.875 | 4.713 | 4.866 | 15,475 | -0.06(-1.21%) |
Jun 07, 2010 | 4.934 | 4.934 | 4.772 | 4.926 | 5,567 | -0.01(-0.17%) |
Jun 04, 2010 | 4.764 | 4.934 | 4.764 | 4.934 | 12,487 | +0.20(+4.13%) |
Jun 03, 2010 | 4.594 | 4.943 | 4.594 | 4.738 | 68,648 | -0.20(-4.13%) |
Jun 02, 2010 | 4.764 | 4.943 | 4.706 | 4.943 | 19,205 | +0.18(+3.75%) |
Jun 01, 2010 | 4.449 | 4.806 | 4.449 | 4.764 | 27,830 | +0.10(+2.19%) |
May 28, 2010 | 4.679 | 4.679 | 4.578 | 4.662 | 3,043 | -0.02(-0.36%) |
May 27, 2010 | 4.347 | 4.679 | 4.288 | 4.679 | 28,115 | +0.00(+0.00%) |
May 26, 2010 | 4.466 | 4.679 | 4.441 | 4.679 | 12,503 | +0.09(+2.04%) |
May 25, 2010 | 4.339 | 4.585 | 4.339 | 4.585 | 15,520 | +0.07(+1.51%) |
May 24, 2010 | 4.466 | 4.568 | 4.466 | 4.517 | 3,108 | +0.05(+1.14%) |
May 21, 2010 | 4.509 | 4.510 | 4.466 | 4.466 | 76,642 | -0.04(-0.94%) |
May 20, 2010 | 4.509 | 4.534 | 4.381 | 4.509 | 32,523 | -0.03(-0.75%) |
May 19, 2010 | 4.551 | 4.577 | 4.466 | 4.543 | 31,856 | -0.04(-0.93%) |
May 18, 2010 | 4.509 | 4.585 | 4.424 | 4.585 | 19,996 | +0.09(+1.89%) |
May 17, 2010 | 4.339 | 4.500 | 4.339 | 4.500 | 7,042 | +0.16(+3.73%) |
May 14, 2010 | 4.279 | 4.390 | 4.253 | 4.339 | 7,151 | -0.14(-3.04%) |
May 13, 2010 | 4.483 | 4.509 | 4.475 | 4.475 | 4,231 | -0.03(-0.75%) |
May 12, 2010 | 4.415 | 4.551 | 4.415 | 4.509 | 10,657 | +0.11(+2.51%) |
May 11, 2010 | 4.386 | 4.475 | 3.930 | 4.398 | 17,297 | -0.02(-0.39%) |
May 10, 2010 | 4.288 | 4.679 | 4.262 | 4.415 | 17,975 | +0.20(+4.64%) |
May 07, 2010 | 4.253 | 4.288 | 3.837 | 4.219 | 15,135 | -0.14(-3.31%) |
May 06, 2010 | 4.296 | 4.398 | 4.296 | 4.364 | 18,011 | +0.11(+2.60%) |
May 05, 2010 | 4.458 | 4.466 | 4.253 | 4.253 | 17,525 | -0.14(-3.10%) |
May 04, 2010 | 4.466 | 4.466 | 4.339 | 4.390 | 12,293 | -0.09(-1.90%) |
May 03, 2010 | 4.245 | 4.475 | 4.245 | 4.475 | 68,772 | +0.27(+6.48%) |
Apr 30, 2010 | 4.253 | 4.551 | 4.192 | 4.202 | 105,139 | -0.03(-0.80%) |
Apr 29, 2010 | 4.160 | 4.271 | 4.160 | 4.236 | 24,910 | +0.09(+2.26%) |
Apr 28, 2010 | 4.134 | 4.160 | 4.126 | 4.143 | 4,819 | +0.02(+0.41%) |
Apr 27, 2010 | 4.100 | 4.134 | 4.049 | 4.126 | 7,640 | +0.01(+0.21%) |
Apr 26, 2010 | 4.092 | 4.117 | 4.092 | 4.117 | 705 | +0.03(+0.62%) |
Apr 23, 2010 | 4.066 | 4.126 | 4.058 | 4.092 | 6,211 | +0.03(+0.63%) |
Apr 22, 2010 | 3.998 | 4.066 | 3.998 | 4.066 | 5,995 | +0.04(+1.06%) |
Apr 21, 2010 | 4.007 | 4.024 | 3.998 | 4.024 | 23,862 | -0.02(-0.42%) |
Apr 20, 2010 | 4.041 | 4.041 | 4.038 | 4.041 | 7,487 | -0.00(-0.00%) |
Apr 19, 2010 | 4.032 | 4.066 | 4.007 | 4.041 | 14,840 | +0.01(+0.21%) |
Apr 16, 2010 | 3.998 | 4.679 | 3.998 | 4.032 | 32,077 | +0.00(+0.00%) |
Apr 15, 2010 | 4.032 | 4.075 | 4.032 | 4.032 | 8,757 | +0.01(+0.21%) |
Apr 14, 2010 | 4.024 | 4.024 | 4.024 | 4.024 | 117 | +0.01(+0.21%) |
Apr 13, 2010 | 3.956 | 4.075 | 3.956 | 4.015 | 17,136 | +0.01(+0.15%) |
Apr 12, 2010 | 3.973 | 4.009 | 3.922 | 4.009 | 8,498 | +0.09(+2.23%) |
Apr 09, 2010 | 3.956 | 3.973 | 3.922 | 3.922 | 6,864 | +0.00(+0.00%) |
Apr 08, 2010 | 3.922 | 3.922 | 3.922 | 3.922 | 708 | +0.00(+0.00%) |
Apr 07, 2010 | 3.940 | 3.973 | 3.922 | 3.922 | 9,978 | -0.01(-0.22%) |
Apr 06, 2010 | 3.956 | 3.973 | 3.922 | 3.930 | 6,247 | -0.03(-0.86%) |
Apr 05, 2010 | 3.879 | 3.964 | 3.879 | 3.964 | 2,268 | +0.14(+3.56%) |