Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.430 | 3.440 | 3.310 | 3.350 | 22,165 | -0.05(-1.47%) |
Jan 28, 2011 | 3.450 | 3.640 | 3.390 | 3.400 | 213,400 | +0.00(+0.00%) |
Jan 27, 2011 | 3.380 | 3.550 | 3.350 | 3.400 | 62,136 | +0.05(+1.49%) |
Jan 26, 2011 | 3.360 | 3.410 | 3.330 | 3.350 | 33,013 | +0.00(+0.00%) |
Jan 25, 2011 | 3.340 | 3.420 | 3.310 | 3.350 | 40,024 | +0.03(+0.90%) |
Jan 24, 2011 | 3.410 | 3.440 | 3.320 | 3.320 | 39,724 | -0.10(-2.92%) |
Jan 21, 2011 | 3.500 | 3.500 | 3.420 | 3.420 | 42,772 | -0.07(-2.01%) |
Jan 20, 2011 | 3.460 | 3.490 | 3.450 | 3.490 | 14,025 | +0.01(+0.29%) |
Jan 19, 2011 | 3.420 | 3.540 | 3.420 | 3.480 | 59,568 | +0.04(+1.16%) |
Jan 18, 2011 | 3.410 | 3.450 | 3.410 | 3.440 | 21,602 | +0.01(+0.29%) |
Jan 14, 2011 | 3.470 | 3.510 | 3.430 | 3.430 | 13,923 | -0.02(-0.58%) |
Jan 13, 2011 | 3.490 | 3.530 | 3.400 | 3.450 | 38,407 | -0.04(-1.15%) |
Jan 12, 2011 | 3.480 | 3.550 | 3.410 | 3.490 | 73,372 | +0.08(+2.35%) |
Jan 11, 2011 | 3.410 | 3.430 | 3.380 | 3.410 | 59,828 | +0.01(+0.29%) |
Jan 10, 2011 | 3.490 | 3.490 | 3.361 | 3.400 | 78,395 | -0.09(-2.58%) |
Jan 07, 2011 | 3.470 | 3.520 | 3.450 | 3.490 | 209,856 | +0.02(+0.58%) |
Jan 06, 2011 | 3.450 | 3.540 | 3.430 | 3.470 | 100,213 | +0.00(+0.00%) |
Jan 05, 2011 | 3.400 | 3.500 | 3.230 | 3.470 | 271,009 | -0.25(-6.72%) |
Jan 04, 2011 | 3.700 | 3.730 | 3.620 | 3.720 | 44,572 | +0.02(+0.54%) |
Jan 03, 2011 | 3.650 | 3.700 | 3.560 | 3.700 | 65,126 | +0.22(+6.32%) |
Dec 31, 2010 | 3.500 | 3.530 | 3.410 | 3.480 | 45,849 | -0.01(-0.29%) |
Dec 30, 2010 | 3.630 | 3.650 | 3.450 | 3.490 | 47,798 | -0.18(-4.90%) |
Dec 29, 2010 | 3.670 | 3.760 | 3.640 | 3.670 | 47,902 | -0.02(-0.54%) |
Dec 28, 2010 | 3.650 | 3.750 | 3.610 | 3.690 | 47,499 | +0.02(+0.54%) |
Dec 27, 2010 | 3.600 | 3.690 | 3.600 | 3.670 | 34,931 | +0.04(+1.10%) |
Dec 23, 2010 | 3.550 | 3.720 | 3.550 | 3.630 | 51,600 | +0.08(+2.25%) |
Dec 22, 2010 | 3.410 | 3.630 | 3.410 | 3.550 | 56,363 | +0.15(+4.41%) |
Dec 21, 2010 | 3.450 | 3.490 | 3.370 | 3.400 | 58,680 | -0.02(-0.58%) |
Dec 20, 2010 | 3.480 | 3.520 | 3.350 | 3.420 | 136,266 | -0.11(-3.12%) |
Dec 17, 2010 | 3.530 | 3.560 | 3.460 | 3.530 | 37,386 | -0.02(-0.56%) |
Dec 16, 2010 | 3.600 | 3.740 | 3.480 | 3.550 | 31,614 | -0.02(-0.56%) |
Dec 15, 2010 | 3.630 | 3.630 | 3.530 | 3.570 | 25,142 | -0.05(-1.38%) |
Dec 14, 2010 | 3.710 | 3.790 | 3.500 | 3.620 | 96,274 | +0.01(+0.28%) |
Dec 13, 2010 | 3.840 | 3.880 | 3.590 | 3.610 | 88,869 | -0.24(-6.23%) |
Dec 10, 2010 | 3.850 | 3.899 | 3.800 | 3.850 | 45,092 | +0.00(+0.00%) |
Dec 09, 2010 | 3.790 | 3.930 | 3.681 | 3.850 | 89,930 | +0.12(+3.21%) |
Dec 08, 2010 | 3.670 | 3.870 | 3.640 | 3.730 | 109,576 | +0.08(+2.19%) |
Dec 07, 2010 | 3.690 | 3.722 | 3.631 | 3.650 | 26,451 | -0.02(-0.54%) |
Dec 06, 2010 | 3.560 | 3.713 | 3.560 | 3.670 | 101,553 | +0.11(+3.09%) |
Dec 03, 2010 | 3.590 | 3.616 | 3.470 | 3.560 | 18,908 | -0.07(-1.93%) |
Dec 02, 2010 | 3.575 | 3.740 | 3.560 | 3.630 | 72,163 | +0.03(+0.83%) |
Dec 01, 2010 | 3.550 | 3.680 | 3.550 | 3.600 | 37,346 | +0.09(+2.56%) |
Nov 30, 2010 | 3.440 | 3.510 | 3.390 | 3.510 | 22,181 | +0.02(+0.57%) |
Nov 29, 2010 | 3.530 | 3.530 | 3.350 | 3.490 | 54,592 | -0.04(-1.13%) |
Nov 26, 2010 | 3.490 | 3.530 | 3.490 | 3.530 | 15,000 | +0.01(+0.28%) |
Nov 24, 2010 | 3.420 | 3.520 | 3.520 | 3.520 | 72,840 | +0.11(+3.23%) |
Nov 23, 2010 | 3.510 | 3.620 | 3.400 | 3.410 | 105,386 | -0.20(-5.54%) |
Nov 22, 2010 | 3.500 | 3.690 | 3.480 | 3.610 | 86,563 | +0.07(+1.98%) |
Nov 19, 2010 | 3.420 | 3.610 | 3.260 | 3.540 | 238,781 | +0.18(+5.36%) |
Nov 18, 2010 | 3.330 | 3.400 | 3.250 | 3.360 | 75,578 | +0.07(+2.13%) |
Nov 17, 2010 | 3.300 | 3.310 | 3.220 | 3.290 | 56,433 | +0.02(+0.61%) |
Nov 16, 2010 | 3.300 | 3.300 | 3.250 | 3.270 | 47,393 | -0.04(-1.21%) |
Nov 15, 2010 | 3.300 | 3.340 | 3.200 | 3.310 | 70,542 | +0.01(+0.30%) |
Nov 12, 2010 | 3.150 | 3.300 | 3.120 | 3.300 | 42,832 | +0.10(+3.12%) |
Nov 11, 2010 | 3.200 | 3.219 | 3.100 | 3.200 | 26,564 | -0.07(-2.14%) |
Nov 10, 2010 | 3.190 | 3.270 | 3.130 | 3.270 | 55,986 | +0.08(+2.51%) |
Nov 09, 2010 | 3.250 | 3.330 | 3.180 | 3.190 | 60,610 | -0.01(-0.31%) |
Nov 08, 2010 | 3.130 | 3.200 | 3.130 | 3.200 | 32,323 | +0.05(+1.59%) |
Nov 05, 2010 | 3.160 | 3.210 | 3.150 | 3.150 | 30,742 | -0.02(-0.63%) |
Nov 04, 2010 | 3.260 | 3.270 | 3.130 | 3.170 | 40,198 | -0.07(-2.16%) |
Nov 03, 2010 | 3.320 | 3.320 | 3.210 | 3.240 | 44,386 | -0.08(-2.41%) |
Nov 02, 2010 | 3.260 | 3.340 | 3.230 | 3.320 | 39,779 | +0.03(+0.91%) |
Nov 01, 2010 | 3.350 | 3.350 | 3.121 | 3.290 | 77,967 | -0.02(-0.60%) |
Oct 29, 2010 | 3.300 | 3.320 | 3.280 | 3.310 | 50,088 | +0.02(+0.61%) |
Oct 28, 2010 | 3.400 | 3.400 | 3.250 | 3.290 | 92,049 | -0.08(-2.37%) |
Oct 27, 2010 | 3.340 | 3.420 | 3.250 | 3.370 | 46,800 | -0.15(-4.26%) |
Oct 25, 2010 | 3.500 | 3.700 | 3.480 | 3.520 | 57,402 | +0.05(+1.44%) |
Oct 22, 2010 | 3.450 | 3.590 | 3.160 | 3.470 | 298,339 | -0.14(-3.88%) |
Oct 21, 2010 | 3.940 | 3.940 | 3.510 | 3.610 | 91,994 | -0.30(-7.67%) |
Oct 20, 2010 | 3.920 | 4.020 | 3.800 | 3.910 | 42,542 | +0.00(+0.00%) |
Oct 19, 2010 | 3.780 | 3.920 | 3.750 | 3.910 | 56,376 | +0.10(+2.62%) |
Oct 18, 2010 | 3.800 | 3.842 | 3.760 | 3.810 | 19,747 | -0.06(-1.55%) |
Oct 15, 2010 | 3.900 | 3.900 | 3.621 | 3.870 | 23,432 | +0.03(+0.78%) |
Oct 14, 2010 | 3.900 | 4.050 | 3.750 | 3.840 | 79,752 | +0.03(+0.79%) |
Oct 13, 2010 | 3.680 | 3.920 | 3.551 | 3.810 | 54,263 | +0.19(+5.25%) |
Oct 12, 2010 | 3.460 | 3.750 | 3.450 | 3.620 | 38,448 | +0.14(+4.02%) |
Oct 11, 2010 | 3.380 | 3.480 | 3.380 | 3.480 | 19,551 | +0.06(+1.75%) |
Oct 08, 2010 | 3.450 | 3.470 | 3.400 | 3.420 | 22,200 | +0.02(+0.59%) |
Oct 07, 2010 | 3.460 | 3.460 | 3.400 | 3.400 | 21,359 | -0.01(-0.29%) |
Oct 06, 2010 | 3.420 | 3.430 | 3.380 | 3.410 | 35,198 | -0.04(-1.16%) |
Oct 05, 2010 | 3.400 | 3.470 | 3.390 | 3.450 | 27,070 | +0.08(+2.37%) |
Oct 04, 2010 | 3.400 | 3.400 | 3.200 | 3.370 | 24,825 | -0.01(-0.30%) |
Oct 01, 2010 | 3.450 | 3.450 | 3.370 | 3.380 | 18,065 | -0.02(-0.59%) |
Sep 30, 2010 | 3.480 | 3.480 | 3.371 | 3.400 | 41,564 | +0.02(+0.59%) |
Sep 29, 2010 | 3.440 | 3.510 | 3.360 | 3.380 | 62,212 | -0.05(-1.46%) |
Sep 28, 2010 | 3.350 | 3.530 | 3.310 | 3.430 | 29,516 | +0.03(+0.88%) |
Sep 27, 2010 | 3.350 | 3.460 | 3.280 | 3.400 | 60,763 | +0.11(+3.34%) |
Sep 24, 2010 | 3.340 | 3.341 | 3.280 | 3.290 | 32,491 | -0.03(-0.90%) |
Sep 23, 2010 | 3.310 | 3.400 | 3.300 | 3.320 | 22,746 | -0.01(-0.30%) |
Sep 22, 2010 | 3.310 | 3.360 | 3.160 | 3.330 | 32,341 | -0.04(-1.19%) |
Sep 21, 2010 | 3.430 | 3.450 | 3.290 | 3.370 | 37,750 | -0.03(-0.88%) |
Sep 20, 2010 | 3.300 | 3.420 | 3.300 | 3.400 | 66,921 | +0.08(+2.41%) |
Sep 17, 2010 | 3.130 | 3.350 | 3.060 | 3.320 | 104,393 | +0.47(+16.49%) |
Sep 15, 2010 | 2.950 | 2.950 | 2.850 | 2.850 | 22,000 | -0.08(-2.73%) |
Sep 14, 2010 | 2.810 | 2.970 | 2.800 | 2.930 | 44,302 | +0.17(+6.16%) |
Sep 13, 2010 | 2.830 | 2.950 | 2.760 | 2.760 | 65,941 | -0.07(-2.47%) |
Sep 10, 2010 | 2.880 | 2.900 | 2.830 | 2.830 | 26,562 | -0.01(-0.35%) |
Sep 09, 2010 | 2.900 | 2.940 | 2.830 | 2.840 | 43,692 | -0.01(-0.35%) |
Sep 08, 2010 | 2.870 | 2.887 | 2.760 | 2.850 | 38,965 | -0.07(-2.40%) |
Sep 07, 2010 | 2.950 | 2.950 | 2.920 | 2.920 | 22,174 | -0.02(-0.68%) |
Sep 03, 2010 | 2.900 | 2.983 | 2.840 | 2.940 | 22,130 | +0.06(+2.08%) |
Sep 02, 2010 | 2.870 | 2.890 | 2.720 | 2.880 | 107,643 | -0.02(-0.69%) |
Sep 01, 2010 | 2.640 | 2.940 | 2.630 | 2.900 | 96,304 | +0.26(+9.85%) |
Aug 31, 2010 | 2.680 | 2.700 | 2.520 | 2.640 | 93,049 | -0.06(-2.22%) |
Aug 30, 2010 | 2.810 | 2.819 | 2.680 | 2.700 | 48,551 | -0.13(-4.59%) |
Aug 27, 2010 | 2.815 | 2.900 | 2.750 | 2.830 | 21,840 | +0.10(+3.66%) |
Aug 26, 2010 | 2.780 | 3.019 | 2.680 | 2.730 | 50,161 | +0.00(+0.00%) |
Aug 25, 2010 | 2.590 | 2.790 | 2.590 | 2.730 | 39,049 | +0.11(+4.20%) |
Aug 24, 2010 | 2.770 | 2.820 | 2.580 | 2.620 | 107,082 | -0.17(-6.09%) |
Aug 23, 2010 | 3.010 | 3.010 | 2.790 | 2.790 | 23,573 | -0.19(-6.38%) |
Aug 20, 2010 | 2.800 | 3.010 | 2.790 | 2.980 | 30,351 | +0.18(+6.43%) |
Aug 19, 2010 | 2.850 | 2.950 | 2.790 | 2.800 | 53,434 | -0.10(-3.45%) |
Aug 18, 2010 | 2.850 | 2.980 | 2.810 | 2.900 | 43,817 | +0.00(+0.00%) |
Aug 17, 2010 | 2.800 | 3.002 | 2.800 | 2.900 | 58,221 | +0.12(+4.32%) |
Aug 16, 2010 | 2.650 | 2.820 | 2.650 | 2.780 | 20,435 | +0.09(+3.35%) |
Aug 13, 2010 | 2.850 | 2.920 | 2.650 | 2.690 | 90,143 | -0.19(-6.60%) |
Aug 12, 2010 | 2.790 | 2.920 | 2.760 | 2.880 | 61,640 | +0.03(+1.05%) |
Aug 11, 2010 | 2.940 | 2.951 | 2.790 | 2.850 | 138,348 | -0.15(-5.00%) |
Aug 10, 2010 | 3.110 | 3.110 | 3.000 | 3.000 | 39,417 | -0.19(-5.96%) |
Aug 09, 2010 | 3.300 | 3.340 | 3.180 | 3.190 | 23,918 | -0.11(-3.33%) |
Aug 06, 2010 | 3.110 | 3.350 | 3.110 | 3.300 | 55,825 | +0.09(+2.80%) |
Aug 05, 2010 | 3.110 | 3.216 | 3.110 | 3.210 | 30,792 | +0.07(+2.23%) |
Aug 04, 2010 | 3.170 | 3.310 | 3.100 | 3.140 | 41,516 | +0.03(+0.96%) |
Aug 03, 2010 | 3.200 | 3.320 | 3.100 | 3.110 | 47,855 | -0.16(-4.89%) |
Aug 02, 2010 | 3.280 | 3.370 | 3.200 | 3.270 | 81,759 | -0.04(-1.21%) |
Jul 30, 2010 | 3.000 | 3.370 | 2.980 | 3.310 | 125,176 | +0.26(+8.52%) |
Jul 29, 2010 | 3.260 | 3.268 | 2.950 | 3.050 | 133,274 | -0.21(-6.44%) |
Jul 28, 2010 | 3.230 | 3.450 | 3.160 | 3.260 | 84,875 | -0.17(-4.96%) |
Jul 27, 2010 | 3.510 | 3.519 | 3.160 | 3.430 | 93,519 | -0.08(-2.28%) |
Jul 26, 2010 | 3.410 | 3.790 | 3.280 | 3.510 | 117,371 | +0.03(+0.86%) |
Jul 23, 2010 | 3.230 | 3.590 | 3.180 | 3.480 | 94,593 | +0.26(+8.07%) |
Jul 22, 2010 | 2.970 | 3.270 | 2.970 | 3.220 | 52,295 | +0.21(+6.98%) |
Jul 21, 2010 | 3.030 | 3.060 | 2.960 | 3.010 | 32,981 | +0.00(+0.00%) |
Jul 20, 2010 | 3.000 | 3.030 | 2.910 | 3.010 | 89,985 | -0.05(-1.63%) |
Jul 19, 2010 | 3.080 | 3.250 | 2.940 | 3.060 | 118,724 | +0.05(+1.66%) |
Jul 16, 2010 | 3.410 | 3.410 | 2.910 | 3.010 | 109,641 | -0.41(-11.99%) |
Jul 15, 2010 | 3.560 | 3.560 | 3.350 | 3.420 | 60,000 | -0.20(-5.52%) |
Jul 14, 2010 | 3.510 | 3.755 | 3.510 | 3.620 | 56,509 | +0.11(+3.13%) |
Jul 13, 2010 | 3.680 | 3.690 | 3.452 | 3.510 | 50,447 | -0.05(-1.40%) |
Jul 12, 2010 | 3.690 | 3.750 | 3.400 | 3.560 | 137,200 | +0.14(+4.09%) |
Jul 09, 2010 | 2.800 | 3.870 | 2.690 | 3.420 | 202,218 | +0.63(+22.58%) |
Jul 08, 2010 | 2.780 | 2.880 | 2.590 | 2.790 | 67,727 | +0.01(+0.36%) |
Jul 07, 2010 | 2.600 | 2.810 | 2.600 | 2.780 | 42,315 | +0.13(+4.91%) |
Jul 06, 2010 | 2.900 | 2.900 | 2.591 | 2.650 | 44,153 | -0.21(-7.34%) |
Jul 02, 2010 | 2.830 | 2.860 | 2.660 | 2.860 | 61,499 | -0.03(-1.04%) |
Jul 01, 2010 | 2.980 | 3.050 | 2.840 | 2.890 | 61,800 | -0.09(-3.02%) |
Jun 30, 2010 | 2.970 | 3.080 | 2.970 | 2.980 | 26,325 | -0.01(-0.33%) |
Jun 29, 2010 | 3.180 | 3.180 | 2.800 | 2.990 | 135,538 | -0.37(-11.01%) |
Jun 25, 2010 | 3.420 | 3.570 | 3.330 | 3.360 | 83,469 | -0.05(-1.47%) |
Jun 24, 2010 | 3.400 | 3.590 | 3.380 | 3.410 | 42,472 | +0.02(+0.59%) |
Jun 23, 2010 | 3.540 | 3.580 | 3.350 | 3.390 | 41,334 | -0.16(-4.51%) |
Jun 22, 2010 | 3.580 | 3.760 | 3.550 | 3.550 | 61,357 | -0.04(-1.11%) |
Jun 21, 2010 | 3.720 | 3.750 | 3.540 | 3.590 | 34,570 | -0.09(-2.45%) |
Jun 18, 2010 | 3.710 | 3.710 | 3.550 | 3.680 | 59,813 | +0.01(+0.27%) |
Jun 17, 2010 | 3.790 | 3.790 | 3.630 | 3.670 | 61,720 | -0.13(-3.42%) |
Jun 16, 2010 | 3.900 | 3.940 | 3.590 | 3.800 | 99,567 | -0.08(-2.06%) |
Jun 15, 2010 | 3.650 | 3.880 | 3.500 | 3.880 | 86,912 | +0.28(+7.78%) |
Jun 14, 2010 | 3.750 | 3.750 | 3.540 | 3.600 | 83,599 | -0.12(-3.23%) |
Jun 11, 2010 | 3.720 | 3.870 | 3.650 | 3.720 | 45,016 | -0.04(-1.06%) |
Jun 10, 2010 | 3.510 | 3.890 | 3.460 | 3.760 | 107,818 | +0.32(+9.30%) |
Jun 09, 2010 | 3.390 | 3.520 | 3.380 | 3.440 | 60,340 | +0.14(+4.24%) |
Jun 08, 2010 | 3.500 | 3.550 | 3.250 | 3.300 | 167,058 | -0.21(-5.98%) |
Jun 07, 2010 | 3.830 | 3.860 | 3.470 | 3.510 | 151,452 | -0.34(-8.83%) |
Jun 04, 2010 | 3.880 | 3.970 | 3.770 | 3.850 | 104,617 | -0.20(-4.94%) |
Jun 03, 2010 | 4.130 | 4.160 | 3.960 | 4.050 | 74,220 | -0.03(-0.74%) |
Jun 02, 2010 | 4.210 | 4.210 | 4.030 | 4.080 | 11,627 | +0.03(+0.74%) |
Jun 01, 2010 | 4.140 | 4.280 | 4.050 | 4.050 | 64,896 | -0.18(-4.26%) |
May 28, 2010 | 4.180 | 4.300 | 4.100 | 4.230 | 25,286 | +0.05(+1.20%) |
May 27, 2010 | 3.900 | 4.270 | 3.900 | 4.180 | 63,523 | +0.35(+9.14%) |
May 26, 2010 | 4.060 | 4.140 | 3.660 | 3.830 | 109,068 | -0.23(-5.67%) |
May 25, 2010 | 4.100 | 4.150 | 4.020 | 4.060 | 64,458 | -0.15(-3.56%) |
May 24, 2010 | 4.180 | 4.330 | 4.160 | 4.210 | 89,657 | +0.06(+1.42%) |
May 21, 2010 | 4.020 | 4.230 | 4.010 | 4.151 | 67,361 | -0.02(-0.46%) |
May 20, 2010 | 4.100 | 4.280 | 4.010 | 4.170 | 69,338 | -0.15(-3.47%) |
May 19, 2010 | 4.200 | 4.340 | 4.090 | 4.320 | 86,519 | +0.06(+1.41%) |
May 18, 2010 | 4.550 | 4.550 | 4.190 | 4.260 | 214,267 | -0.29(-6.37%) |
May 17, 2010 | 4.620 | 4.620 | 4.300 | 4.550 | 118,924 | -0.09(-1.94%) |
May 14, 2010 | 4.760 | 4.790 | 4.500 | 4.640 | 78,810 | -0.17(-3.53%) |
May 13, 2010 | 4.790 | 4.950 | 4.700 | 4.810 | 61,918 | -0.03(-0.62%) |
May 12, 2010 | 4.670 | 4.880 | 4.670 | 4.840 | 89,997 | +0.23(+4.99%) |
May 11, 2010 | 4.670 | 4.740 | 4.500 | 4.610 | 65,498 | -0.13(-2.74%) |
May 10, 2010 | 4.550 | 4.820 | 4.390 | 4.740 | 160,290 | +0.17(+3.72%) |
May 07, 2010 | 4.710 | 4.850 | 4.410 | 4.570 | 138,056 | -0.20(-4.19%) |
May 06, 2010 | 4.960 | 5.150 | 4.610 | 4.770 | 169,246 | -0.17(-3.44%) |
May 05, 2010 | 4.830 | 4.990 | 4.650 | 4.940 | 158,537 | +0.23(+4.88%) |
May 04, 2010 | 4.810 | 4.810 | 4.600 | 4.710 | 88,450 | -0.19(-3.88%) |
May 03, 2010 | 4.780 | 4.990 | 4.550 | 4.900 | 146,825 | +0.10(+2.09%) |
Apr 30, 2010 | 5.030 | 5.100 | 4.710 | 4.800 | 181,702 | -0.23(-4.57%) |
Apr 29, 2010 | 4.890 | 5.030 | 4.890 | 5.030 | 215,534 | +0.14(+2.86%) |
Apr 28, 2010 | 4.440 | 4.980 | 4.260 | 4.890 | 475,945 | +0.45(+10.14%) |
Apr 27, 2010 | 4.480 | 4.600 | 4.310 | 4.440 | 330,325 | -0.08(-1.77%) |
Apr 26, 2010 | 4.890 | 4.965 | 4.350 | 4.520 | 402,471 | -0.29(-6.03%) |
Apr 23, 2010 | 4.600 | 5.120 | 4.260 | 4.810 | 1,237,722 | -0.81(-14.41%) |
Apr 22, 2010 | 5.380 | 5.630 | 5.260 | 5.620 | 171,099 | +0.29(+5.44%) |
Apr 21, 2010 | 5.440 | 5.600 | 5.170 | 5.330 | 253,230 | -0.12(-2.20%) |
Apr 20, 2010 | 5.040 | 5.520 | 4.980 | 5.450 | 193,219 | +0.51(+10.32%) |
Apr 19, 2010 | 5.280 | 5.340 | 4.830 | 4.940 | 223,127 | -0.33(-6.26%) |
Apr 16, 2010 | 5.510 | 5.540 | 5.250 | 5.270 | 176,616 | -0.28(-5.05%) |
Apr 15, 2010 | 5.430 | 5.620 | 5.160 | 5.550 | 225,142 | +0.20(+3.74%) |
Apr 14, 2010 | 5.120 | 5.500 | 5.100 | 5.350 | 208,452 | +0.21(+4.09%) |
Apr 13, 2010 | 5.590 | 5.590 | 5.120 | 5.140 | 426,116 | -0.51(-9.03%) |
Apr 12, 2010 | 5.750 | 5.800 | 5.590 | 5.650 | 123,122 | -0.10(-1.74%) |
Apr 09, 2010 | 5.780 | 5.860 | 5.670 | 5.750 | 208,457 | -0.03(-0.52%) |
Apr 08, 2010 | 5.610 | 5.780 | 5.540 | 5.780 | 103,214 | +0.14(+2.48%) |
Apr 07, 2010 | 5.720 | 5.750 | 5.600 | 5.640 | 122,238 | -0.06(-1.05%) |
Apr 06, 2010 | 5.820 | 5.830 | 5.550 | 5.700 | 171,415 | -0.06(-1.04%) |
Apr 05, 2010 | 5.880 | 5.930 | 5.760 | 5.760 | 330,268 | +0.01(+0.17%) |
Apr 01, 2010 | 5.780 | 5.750 | 5.750 | 5.750 | 292,300 | +0.00(+0.00%) |
Mar 31, 2010 | 5.640 | 5.780 | 5.520 | 5.750 | 166,069 | +0.05(+0.88%) |
Mar 30, 2010 | 5.630 | 5.820 | 5.630 | 5.700 | 347,979 | +0.08(+1.42%) |
Mar 29, 2010 | 5.980 | 5.980 | 5.500 | 5.620 | 379,704 | -0.25(-4.18%) |
Mar 26, 2010 | 5.600 | 5.900 | 5.550 | 5.865 | 336,765 | +0.27(+4.73%) |
Mar 25, 2010 | 5.390 | 5.780 | 5.360 | 5.600 | 572,483 | +0.27(+5.07%) |
Mar 24, 2010 | 5.200 | 5.490 | 5.070 | 5.330 | 248,049 | +0.15(+2.90%) |
Mar 23, 2010 | 5.140 | 5.200 | 5.050 | 5.180 | 240,269 | +0.08(+1.57%) |
Mar 22, 2010 | 4.720 | 5.150 | 4.510 | 5.100 | 206,084 | +0.33(+6.92%) |
Mar 19, 2010 | 4.840 | 4.840 | 4.500 | 4.770 | 254,883 | -0.07(-1.45%) |
Mar 18, 2010 | 5.050 | 5.200 | 4.810 | 4.840 | 144,567 | -0.19(-3.78%) |
Mar 17, 2010 | 5.000 | 5.110 | 4.940 | 5.030 | 313,533 | +0.08(+1.62%) |
Mar 16, 2010 | 4.820 | 4.960 | 4.800 | 4.950 | 141,742 | +0.04(+0.81%) |
Mar 15, 2010 | 4.940 | 5.000 | 4.530 | 4.910 | 424,220 | +0.38(+8.39%) |
Mar 12, 2010 | 4.600 | 4.650 | 4.400 | 4.530 | 118,521 | -0.07(-1.52%) |
Mar 11, 2010 | 4.210 | 4.700 | 4.210 | 4.600 | 267,177 | +0.40(+9.52%) |
Mar 10, 2010 | 4.290 | 4.420 | 4.070 | 4.200 | 116,504 | -0.12(-2.78%) |
Mar 09, 2010 | 4.350 | 4.410 | 4.230 | 4.320 | 134,473 | -0.02(-0.46%) |
Mar 08, 2010 | 4.250 | 4.480 | 4.210 | 4.340 | 175,869 | +0.12(+2.84%) |
Mar 05, 2010 | 4.420 | 4.492 | 4.210 | 4.220 | 157,900 | -0.18(-4.09%) |
Mar 04, 2010 | 4.420 | 4.580 | 4.300 | 4.400 | 157,349 | +0.00(+0.00%) |
Mar 03, 2010 | 4.510 | 4.740 | 4.310 | 4.400 | 260,242 | -0.05(-1.13%) |
Mar 02, 2010 | 4.190 | 4.850 | 4.190 | 4.450 | 643,967 | +0.40(+9.88%) |
Mar 01, 2010 | 4.010 | 4.100 | 4.010 | 4.050 | 96,909 | +0.04(+1.00%) |
Feb 26, 2010 | 4.200 | 4.200 | 3.760 | 4.010 | 234,883 | -0.21(-4.98%) |
Feb 25, 2010 | 4.300 | 4.400 | 4.200 | 4.220 | 155,734 | -0.17(-3.87%) |
Feb 24, 2010 | 4.440 | 4.480 | 4.300 | 4.390 | 114,359 | +0.04(+0.92%) |
Feb 23, 2010 | 4.360 | 4.430 | 4.210 | 4.350 | 211,789 | +0.08(+1.87%) |
Feb 22, 2010 | 4.340 | 4.650 | 4.150 | 4.270 | 716,072 | +0.20(+4.91%) |
Feb 19, 2010 | 3.910 | 4.310 | 3.700 | 4.070 | 641,519 | +0.14(+3.56%) |
Feb 18, 2010 | 3.390 | 4.030 | 3.360 | 3.930 | 522,967 | +0.53(+15.59%) |
Feb 17, 2010 | 3.150 | 3.400 | 3.150 | 3.400 | 150,749 | +0.25(+7.94%) |
Feb 16, 2010 | 3.190 | 3.330 | 3.150 | 3.150 | 106,861 | -0.04(-1.25%) |
Feb 12, 2010 | 3.140 | 3.190 | 3.190 | 3.190 | 60,100 | -0.01(-0.44%) |
Feb 11, 2010 | 3.130 | 3.240 | 3.080 | 3.204 | 70,263 | +0.07(+2.36%) |
Feb 10, 2010 | 3.000 | 3.140 | 3.000 | 3.130 | 71,715 | +0.13(+4.33%) |
Feb 09, 2010 | 3.040 | 3.123 | 2.950 | 3.000 | 90,286 | -0.04(-1.32%) |
Feb 08, 2010 | 3.060 | 3.100 | 3.020 | 3.040 | 22,358 | +0.03(+1.00%) |
Feb 05, 2010 | 2.970 | 3.060 | 2.880 | 3.010 | 144,156 | +0.04(+1.35%) |
Feb 04, 2010 | 3.080 | 3.080 | 2.950 | 2.970 | 93,598 | -0.07(-2.30%) |
Feb 03, 2010 | 3.090 | 3.110 | 3.000 | 3.040 | 13,256 | -0.05(-1.62%) |
Feb 02, 2010 | 3.010 | 3.140 | 3.010 | 3.090 | 52,893 | +0.06(+1.87%) |