Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.424 | 5.472 | 5.424 | 5.472 | 447,308 | +0.05(+0.95%) |
Jun 29, 2011 | 5.403 | 5.442 | 5.403 | 5.421 | 432,393 | +0.04(+0.67%) |
Jun 28, 2011 | 5.348 | 5.388 | 5.312 | 5.385 | 484,053 | +0.04(+0.79%) |
Jun 27, 2011 | 5.303 | 5.354 | 5.279 | 5.342 | 474,930 | +0.05(+0.97%) |
Jun 24, 2011 | 5.315 | 5.342 | 5.251 | 5.291 | 622,590 | -0.04(-0.74%) |
Jun 23, 2011 | 5.254 | 5.333 | 5.251 | 5.330 | 643,082 | -0.01(-0.11%) |
Jun 22, 2011 | 5.306 | 5.363 | 5.294 | 5.336 | 513,012 | +0.03(+0.51%) |
Jun 21, 2011 | 5.242 | 5.315 | 5.241 | 5.309 | 650,423 | +0.11(+2.04%) |
Jun 20, 2011 | 5.209 | 5.233 | 5.197 | 5.203 | 695,746 | +0.03(+0.64%) |
Jun 17, 2011 | 5.170 | 5.218 | 5.167 | 5.170 | 480,002 | +0.03(+0.65%) |
Jun 16, 2011 | 5.167 | 5.194 | 5.073 | 5.136 | 1,380,649 | -0.07(-1.33%) |
Jun 15, 2011 | 5.288 | 5.327 | 5.200 | 5.205 | 969,293 | -0.13(-2.36%) |
Jun 14, 2011 | 5.266 | 5.360 | 5.266 | 5.331 | 575,401 | +0.11(+2.17%) |
Jun 13, 2011 | 5.430 | 5.451 | 5.197 | 5.218 | 2,777,958 | -0.22(-3.96%) |
Jun 10, 2011 | 5.524 | 5.524 | 5.421 | 5.433 | 681,478 | -0.10(-1.86%) |
Jun 09, 2011 | 5.497 | 5.548 | 5.488 | 5.536 | 519,481 | +0.05(+0.96%) |
Jun 08, 2011 | 5.563 | 5.578 | 5.478 | 5.483 | 655,630 | -0.06(-1.17%) |
Jun 07, 2011 | 5.551 | 5.602 | 5.545 | 5.548 | 520,746 | +0.02(+0.36%) |
Jun 06, 2011 | 5.572 | 5.591 | 5.524 | 5.528 | 554,680 | -0.06(-1.00%) |
Jun 03, 2011 | 5.548 | 5.627 | 5.530 | 5.584 | 493,213 | -0.02(-0.43%) |
May 24, 2011 | 5.545 | 5.612 | 5.545 | 5.609 | 860,151 | +0.07(+1.20%) |
May 23, 2011 | 5.554 | 5.566 | 5.527 | 5.542 | 628,091 | -0.06(-1.13%) |
May 20, 2011 | 5.636 | 5.648 | 5.603 | 5.606 | 486,834 | -0.04(-0.70%) |
May 19, 2011 | 5.666 | 5.666 | 5.594 | 5.645 | 505,867 | +0.02(+0.38%) |
May 18, 2011 | 5.581 | 5.630 | 5.554 | 5.624 | 804,261 | +0.05(+0.98%) |
May 17, 2011 | 5.609 | 5.609 | 5.527 | 5.569 | 806,942 | -0.04(-0.70%) |
May 16, 2011 | 5.642 | 5.660 | 5.603 | 5.609 | 574,803 | -0.03(-0.59%) |
May 13, 2011 | 5.715 | 5.718 | 5.633 | 5.642 | 745,273 | -0.09(-1.53%) |
May 12, 2011 | 5.648 | 5.742 | 5.624 | 5.730 | 771,485 | +0.06(+1.12%) |
May 11, 2011 | 5.702 | 5.711 | 5.643 | 5.667 | 797,133 | -0.04(-0.62%) |
May 10, 2011 | 5.672 | 5.722 | 5.672 | 5.702 | 653,025 | +0.04(+0.67%) |
May 09, 2011 | 5.661 | 5.690 | 5.646 | 5.664 | 728,755 | +0.02(+0.36%) |
May 06, 2011 | 5.667 | 5.693 | 5.620 | 5.643 | 711,706 | +0.04(+0.73%) |
May 05, 2011 | 5.614 | 5.634 | 5.593 | 5.602 | 608,549 | -0.04(-0.73%) |
May 04, 2011 | 5.687 | 5.687 | 5.599 | 5.643 | 675,014 | -0.05(-0.83%) |
May 03, 2011 | 5.681 | 5.717 | 5.658 | 5.690 | 552,770 | +0.00(+0.05%) |
May 02, 2011 | 5.711 | 5.714 | 5.687 | 5.687 | 784,650 | +0.03(+0.52%) |
Apr 29, 2011 | 5.593 | 5.658 | 5.593 | 5.658 | 546,727 | +0.07(+1.21%) |
Apr 28, 2011 | 5.602 | 5.631 | 5.590 | 5.590 | 583,721 | -0.02(-0.37%) |
Apr 27, 2011 | 5.614 | 5.628 | 5.599 | 5.611 | 643,988 | -0.01(-0.10%) |
Apr 26, 2011 | 5.608 | 5.643 | 5.575 | 5.617 | 1,060,080 | +0.01(+0.21%) |
Apr 25, 2011 | 5.628 | 5.640 | 5.599 | 5.605 | 690,012 | -0.02(-0.31%) |
Apr 21, 2011 | 5.593 | 5.631 | 5.593 | 5.623 | 698,032 | +0.04(+0.64%) |
Apr 20, 2011 | 5.578 | 5.611 | 5.578 | 5.587 | 634,767 | +0.04(+0.79%) |
Apr 19, 2011 | 5.508 | 5.552 | 5.505 | 5.543 | 457,070 | +0.04(+0.75%) |
Apr 18, 2011 | 5.517 | 5.520 | 5.473 | 5.502 | 712,720 | -0.04(-0.69%) |
Apr 15, 2011 | 5.481 | 5.558 | 5.481 | 5.540 | 520,522 | +0.05(+0.91%) |
Apr 14, 2011 | 5.467 | 5.514 | 5.461 | 5.490 | 593,251 | -0.02(-0.32%) |
Apr 13, 2011 | 5.528 | 5.567 | 5.502 | 5.508 | 567,016 | -0.02(-0.32%) |
Apr 12, 2011 | 5.543 | 5.555 | 5.505 | 5.526 | 615,796 | -0.03(-0.53%) |
Apr 11, 2011 | 5.575 | 5.599 | 5.546 | 5.555 | 402,394 | -0.01(-0.16%) |
Apr 08, 2011 | 5.587 | 5.605 | 5.543 | 5.564 | 590,536 | +0.01(+0.16%) |
Apr 07, 2011 | 5.549 | 5.584 | 5.537 | 5.555 | 500,856 | -0.01(-0.21%) |
Apr 06, 2011 | 5.555 | 5.602 | 5.540 | 5.567 | 720,385 | +0.02(+0.32%) |
Apr 05, 2011 | 5.517 | 5.584 | 5.514 | 5.549 | 836,233 | +0.04(+0.80%) |
Apr 04, 2011 | 5.490 | 5.546 | 5.473 | 5.505 | 640,776 | +0.00(+0.00%) |
Apr 01, 2011 | 5.476 | 5.505 | 5.476 | 5.505 | 610,127 | +0.04(+0.81%) |
Mar 31, 2011 | 5.526 | 5.543 | 5.461 | 5.461 | 855,716 | -0.09(-1.64%) |
Mar 30, 2011 | 5.537 | 5.552 | 5.526 | 5.552 | 513,346 | +0.03(+0.48%) |
Mar 29, 2011 | 5.537 | 5.540 | 5.508 | 5.526 | 462,756 | +0.01(+0.11%) |
Mar 28, 2011 | 5.520 | 5.543 | 5.484 | 5.520 | 635,053 | +0.02(+0.43%) |
Mar 25, 2011 | 5.464 | 5.531 | 5.443 | 5.496 | 543,063 | +0.04(+0.65%) |
Mar 24, 2011 | 5.440 | 5.464 | 5.411 | 5.461 | 493,156 | +0.04(+0.70%) |
Mar 23, 2011 | 5.373 | 5.437 | 5.367 | 5.423 | 547,979 | +0.03(+0.54%) |
Mar 22, 2011 | 5.414 | 5.437 | 5.387 | 5.393 | 451,821 | -0.03(-0.54%) |
Mar 21, 2011 | 5.411 | 5.426 | 5.408 | 5.423 | 778,770 | +0.09(+1.77%) |
Mar 18, 2011 | 5.340 | 5.399 | 5.326 | 5.329 | 655,689 | +0.02(+0.39%) |
Mar 17, 2011 | 5.314 | 5.373 | 5.305 | 5.308 | 615,176 | +0.04(+0.67%) |
Mar 16, 2011 | 5.379 | 5.379 | 5.258 | 5.273 | 856,192 | -0.12(-2.29%) |
Mar 15, 2011 | 5.361 | 5.396 | 5.355 | 5.396 | 1,063,217 | -0.06(-1.13%) |
Mar 14, 2011 | 5.484 | 5.484 | 5.423 | 5.458 | 559,496 | -0.04(-0.80%) |
Mar 11, 2011 | 5.481 | 5.502 | 5.467 | 5.502 | 458,486 | +0.01(+0.11%) |
Mar 10, 2011 | 5.534 | 5.534 | 5.484 | 5.496 | 860,193 | -0.06(-1.06%) |
Mar 09, 2011 | 5.540 | 5.575 | 5.514 | 5.555 | 596,048 | -0.01(-0.26%) |
Mar 08, 2011 | 5.546 | 5.573 | 5.540 | 5.570 | 607,283 | +0.02(+0.32%) |
Mar 07, 2011 | 5.587 | 5.604 | 5.537 | 5.552 | 532,770 | -0.01(-0.26%) |
Mar 04, 2011 | 5.555 | 5.573 | 5.540 | 5.567 | 792,288 | -0.01(-0.16%) |
Mar 03, 2011 | 5.531 | 5.599 | 5.528 | 5.575 | 538,258 | +0.06(+1.12%) |
Mar 02, 2011 | 5.508 | 5.555 | 5.496 | 5.514 | 645,124 | -0.02(-0.37%) |
Mar 01, 2011 | 5.526 | 5.540 | 5.502 | 5.534 | 778,706 | +0.01(+0.21%) |
Feb 28, 2011 | 5.570 | 5.575 | 5.496 | 5.523 | 600,764 | +0.01(+0.11%) |
Feb 25, 2011 | 5.452 | 5.552 | 5.452 | 5.517 | 620,620 | +0.08(+1.40%) |
Feb 24, 2011 | 5.426 | 5.473 | 5.420 | 5.440 | 496,018 | -0.01(-0.11%) |
Feb 23, 2011 | 5.473 | 5.493 | 5.420 | 5.446 | 756,573 | +0.01(+0.11%) |
Feb 22, 2011 | 5.511 | 5.511 | 5.420 | 5.440 | 621,328 | -0.09(-1.59%) |
Feb 18, 2011 | 5.523 | 5.537 | 5.514 | 5.528 | 435,979 | -0.01(-0.11%) |
Feb 17, 2011 | 5.517 | 5.558 | 5.493 | 5.534 | 545,597 | +0.00(+0.00%) |
Feb 16, 2011 | 5.490 | 5.540 | 5.487 | 5.534 | 694,901 | +0.05(+0.91%) |
Feb 15, 2011 | 5.470 | 5.517 | 5.437 | 5.484 | 592,394 | -0.02(-0.32%) |
Feb 14, 2011 | 5.487 | 5.555 | 5.476 | 5.502 | 994,547 | +0.01(+0.27%) |
Feb 11, 2011 | 5.470 | 5.487 | 5.402 | 5.487 | 942,062 | +0.01(+0.15%) |
Feb 10, 2011 | 5.476 | 5.507 | 5.462 | 5.479 | 829,978 | -0.01(-0.21%) |
Feb 09, 2011 | 5.465 | 5.510 | 5.459 | 5.490 | 979,030 | +0.01(+0.10%) |
Feb 08, 2011 | 5.465 | 5.487 | 5.456 | 5.485 | 580,076 | +0.02(+0.37%) |
Feb 07, 2011 | 5.476 | 5.487 | 5.453 | 5.465 | 876,449 | +0.01(+0.26%) |
Feb 04, 2011 | 5.453 | 5.467 | 5.442 | 5.450 | 559,393 | -0.02(-0.36%) |
Feb 03, 2011 | 5.465 | 5.470 | 5.433 | 5.470 | 689,344 | +0.00(+0.00%) |
Feb 02, 2011 | 5.413 | 5.470 | 5.413 | 5.470 | 881,848 | +0.06(+1.05%) |
Feb 01, 2011 | 5.322 | 5.416 | 5.319 | 5.413 | 763,854 | +0.10(+1.82%) |
Jan 31, 2011 | 5.291 | 5.322 | 5.276 | 5.316 | 754,559 | +0.04(+0.81%) |
Jan 28, 2011 | 5.339 | 5.368 | 5.254 | 5.274 | 728,115 | -0.05(-1.02%) |
Jan 27, 2011 | 5.379 | 5.382 | 5.319 | 5.328 | 886,340 | -0.03(-0.53%) |
Jan 26, 2011 | 5.362 | 5.388 | 5.356 | 5.356 | 744,756 | -0.03(-0.48%) |
Jan 25, 2011 | 5.353 | 5.396 | 5.353 | 5.382 | 644,608 | -0.00(-0.05%) |
Jan 24, 2011 | 5.356 | 5.410 | 5.348 | 5.385 | 726,120 | +0.03(+0.53%) |
Jan 21, 2011 | 5.353 | 5.385 | 5.353 | 5.356 | 586,966 | +0.01(+0.16%) |
Jan 20, 2011 | 5.339 | 5.351 | 5.305 | 5.348 | 582,464 | +0.00(+0.00%) |
Jan 19, 2011 | 5.345 | 5.351 | 5.324 | 5.348 | 593,835 | +0.00(+0.05%) |
Jan 18, 2011 | 5.390 | 5.396 | 5.333 | 5.345 | 619,875 | -0.05(-0.85%) |
Jan 14, 2011 | 5.393 | 5.393 | 5.362 | 5.390 | 610,226 | +0.00(+0.05%) |
Jan 13, 2011 | 5.376 | 5.393 | 5.333 | 5.388 | 510,822 | +0.02(+0.32%) |
Jan 12, 2011 | 5.370 | 5.405 | 5.351 | 5.370 | 695,385 | -0.01(-0.11%) |
Jan 11, 2011 | 5.379 | 5.390 | 5.336 | 5.376 | 433,030 | -0.00(-0.05%) |
Jan 10, 2011 | 5.362 | 5.385 | 5.333 | 5.379 | 439,569 | +0.00(+0.00%) |
Jan 07, 2011 | 5.328 | 5.379 | 5.305 | 5.379 | 454,418 | +0.04(+0.75%) |
Jan 06, 2011 | 5.382 | 5.390 | 5.328 | 5.339 | 578,727 | -0.04(-0.79%) |
Jan 05, 2011 | 5.325 | 5.382 | 5.271 | 5.382 | 711,549 | +0.03(+0.59%) |
Jan 04, 2011 | 5.365 | 5.368 | 5.316 | 5.351 | 862,680 | +0.00(+0.00%) |
Jan 03, 2011 | 5.259 | 5.359 | 5.259 | 5.351 | 715,490 | +0.12(+2.23%) |
Dec 31, 2010 | 5.174 | 5.248 | 5.174 | 5.234 | 608,066 | +0.05(+0.88%) |
Dec 30, 2010 | 5.171 | 5.214 | 5.168 | 5.188 | 771,421 | -0.00(-0.05%) |
Dec 29, 2010 | 5.185 | 5.197 | 5.162 | 5.191 | 534,874 | +0.03(+0.60%) |
Dec 28, 2010 | 5.168 | 5.197 | 5.151 | 5.160 | 727,200 | -0.03(-0.49%) |
Dec 27, 2010 | 5.171 | 5.191 | 5.162 | 5.185 | 491,373 | +0.02(+0.39%) |
Dec 23, 2010 | 5.194 | 5.211 | 5.157 | 5.165 | 513,010 | -0.03(-0.66%) |
Dec 22, 2010 | 5.128 | 5.208 | 5.128 | 5.199 | 747,421 | +0.05(+1.00%) |
Dec 21, 2010 | 5.102 | 5.151 | 5.102 | 5.148 | 895,768 | +0.04(+0.78%) |
Dec 20, 2010 | 5.102 | 5.154 | 5.091 | 5.108 | 766,694 | +0.03(+0.51%) |
Dec 17, 2010 | 5.077 | 5.168 | 5.077 | 5.082 | 1,096,362 | -0.10(-1.97%) |
Dec 16, 2010 | 5.062 | 5.185 | 5.062 | 5.185 | 758,756 | +0.09(+1.84%) |
Dec 15, 2010 | 5.094 | 5.145 | 5.020 | 5.091 | 980,597 | -0.03(-0.50%) |
Dec 14, 2010 | 5.120 | 5.177 | 5.114 | 5.117 | 774,040 | -0.01(-0.17%) |
Dec 13, 2010 | 5.256 | 5.256 | 5.114 | 5.125 | 912,763 | -0.09(-1.80%) |
Dec 10, 2010 | 5.279 | 5.296 | 5.205 | 5.219 | 836,012 | -0.03(-0.60%) |
Dec 09, 2010 | 5.333 | 5.354 | 5.182 | 5.251 | 1,214,261 | -0.07(-1.23%) |
Dec 08, 2010 | 5.299 | 5.333 | 5.251 | 5.316 | 702,282 | -0.01(-0.27%) |
Dec 07, 2010 | 5.336 | 5.345 | 5.302 | 5.331 | 565,021 | +0.03(+0.65%) |
Dec 06, 2010 | 5.236 | 5.313 | 5.219 | 5.296 | 599,476 | +0.06(+1.14%) |
Dec 03, 2010 | 5.216 | 5.271 | 5.209 | 5.236 | 807,636 | -0.02(-0.33%) |
Dec 02, 2010 | 5.256 | 5.306 | 5.234 | 5.254 | 680,010 | -0.04(-0.70%) |
Dec 01, 2010 | 5.271 | 5.319 | 5.245 | 5.291 | 606,643 | +0.06(+1.09%) |
Nov 30, 2010 | 5.219 | 5.248 | 5.199 | 5.234 | 842,477 | -0.01(-0.27%) |
Nov 29, 2010 | 5.211 | 5.248 | 5.122 | 5.248 | 832,120 | +0.02(+0.44%) |
Nov 26, 2010 | 5.199 | 5.228 | 5.179 | 5.225 | 212,938 | +0.01(+0.11%) |
Nov 24, 2010 | 5.120 | 5.219 | 5.219 | 5.219 | 698,604 | +0.10(+1.95%) |
Nov 23, 2010 | 5.114 | 5.128 | 5.062 | 5.120 | 689,218 | -0.02(-0.39%) |
Nov 22, 2010 | 5.177 | 5.216 | 5.023 | 5.139 | 1,975,556 | -0.04(-0.72%) |
Nov 19, 2010 | 5.236 | 5.238 | 5.157 | 5.177 | 1,081,250 | -0.04(-0.82%) |
Nov 18, 2010 | 5.222 | 5.276 | 5.211 | 5.219 | 562,325 | +0.06(+1.10%) |
Nov 17, 2010 | 5.134 | 5.225 | 5.131 | 5.162 | 872,262 | -0.01(-0.11%) |
Nov 16, 2010 | 5.279 | 5.282 | 5.114 | 5.168 | 1,005,856 | -0.15(-2.74%) |
Nov 15, 2010 | 5.325 | 5.328 | 5.276 | 5.313 | 562,780 | +0.04(+0.70%) |
Nov 12, 2010 | 5.333 | 5.370 | 5.259 | 5.276 | 779,099 | -0.09(-1.65%) |
Nov 11, 2010 | 5.274 | 5.376 | 5.259 | 5.365 | 1,063,228 | +0.04(+0.80%) |
Nov 10, 2010 | 5.285 | 5.342 | 5.274 | 5.322 | 1,167,106 | -0.03(-0.62%) |
Nov 09, 2010 | 5.387 | 5.401 | 5.329 | 5.355 | 2,071,310 | -0.05(-0.95%) |
Nov 08, 2010 | 5.398 | 5.412 | 5.359 | 5.406 | 880,464 | -0.03(-0.56%) |
Nov 05, 2010 | 5.398 | 5.440 | 5.398 | 5.437 | 652,314 | +0.04(+0.72%) |
Nov 04, 2010 | 5.345 | 5.398 | 5.343 | 5.398 | 912,917 | +0.07(+1.40%) |
Nov 03, 2010 | 5.345 | 5.354 | 5.293 | 5.323 | 740,772 | +0.00(+0.05%) |
Nov 02, 2010 | 5.326 | 5.343 | 5.303 | 5.321 | 512,435 | +0.03(+0.52%) |
Nov 01, 2010 | 5.298 | 5.326 | 5.249 | 5.293 | 561,972 | +0.02(+0.31%) |
Oct 29, 2010 | 5.232 | 5.298 | 5.218 | 5.276 | 548,859 | +0.02(+0.42%) |
Oct 28, 2010 | 5.301 | 5.318 | 5.235 | 5.254 | 945,639 | -0.05(-0.89%) |
Oct 27, 2010 | 5.237 | 5.301 | 5.237 | 5.301 | 747,148 | +0.04(+0.74%) |
Oct 25, 2010 | 5.249 | 5.329 | 5.249 | 5.262 | 962,942 | +0.02(+0.32%) |
Oct 22, 2010 | 5.265 | 5.279 | 5.218 | 5.246 | 800,593 | -0.02(-0.29%) |
Oct 21, 2010 | 5.249 | 5.282 | 5.235 | 5.261 | 1,335,429 | +0.04(+0.72%) |
Oct 20, 2010 | 5.182 | 5.260 | 5.179 | 5.224 | 798,769 | +0.03(+0.59%) |
Oct 19, 2010 | 5.171 | 5.221 | 5.152 | 5.193 | 1,004,944 | +0.00(+0.05%) |
Oct 18, 2010 | 5.168 | 5.232 | 5.168 | 5.190 | 896,474 | -0.01(-0.21%) |
Oct 15, 2010 | 5.224 | 5.240 | 5.168 | 5.202 | 905,613 | -0.02(-0.42%) |
Oct 14, 2010 | 5.260 | 5.262 | 5.174 | 5.224 | 1,410,578 | -0.06(-1.15%) |
Oct 13, 2010 | 5.315 | 5.315 | 5.265 | 5.285 | 682,323 | +0.01(+0.16%) |
Oct 12, 2010 | 5.224 | 5.276 | 5.214 | 5.276 | 614,912 | +0.02(+0.32%) |
Oct 11, 2010 | 5.218 | 5.260 | 5.185 | 5.260 | 647,239 | +0.03(+0.53%) |
Oct 08, 2010 | 5.232 | 5.232 | 5.154 | 5.232 | 505,459 | +0.06(+1.07%) |
Oct 07, 2010 | 5.182 | 5.190 | 5.143 | 5.177 | 684,180 | -0.00(-0.05%) |
Oct 06, 2010 | 5.171 | 5.182 | 5.152 | 5.179 | 626,981 | -0.00(-0.05%) |
Oct 05, 2010 | 5.163 | 5.182 | 5.157 | 5.182 | 610,609 | +0.04(+0.70%) |
Oct 04, 2010 | 5.118 | 5.149 | 5.066 | 5.146 | 604,392 | +0.00(+0.00%) |
Oct 01, 2010 | 5.146 | 5.160 | 5.107 | 5.146 | 453,426 | +0.04(+0.81%) |
Sep 30, 2010 | 5.082 | 5.110 | 5.074 | 5.105 | 644,988 | +0.04(+0.76%) |
Sep 29, 2010 | 5.060 | 5.110 | 5.044 | 5.066 | 563,471 | -0.01(-0.11%) |
Sep 28, 2010 | 5.102 | 5.110 | 5.033 | 5.071 | 824,359 | -0.01(-0.16%) |
Sep 27, 2010 | 5.088 | 5.094 | 5.058 | 5.080 | 397,737 | +0.01(+0.16%) |
Sep 24, 2010 | 5.046 | 5.085 | 5.044 | 5.071 | 473,478 | +0.09(+1.78%) |
Sep 23, 2010 | 5.024 | 5.069 | 4.958 | 4.983 | 831,273 | -0.07(-1.48%) |
Sep 22, 2010 | 5.071 | 5.091 | 5.016 | 5.058 | 822,799 | -0.01(-0.16%) |
Sep 21, 2010 | 5.071 | 5.091 | 4.997 | 5.066 | 777,871 | -0.01(-0.27%) |
Sep 20, 2010 | 5.022 | 5.085 | 4.999 | 5.080 | 865,819 | +0.09(+1.83%) |
Sep 17, 2010 | 4.988 | 5.019 | 4.955 | 4.988 | 954,576 | +0.01(+0.17%) |
Sep 15, 2010 | 4.975 | 5.005 | 4.963 | 4.980 | 911,494 | +0.01(+0.11%) |
Sep 14, 2010 | 4.977 | 5.011 | 4.955 | 4.975 | 857,463 | +0.00(+0.06%) |
Sep 13, 2010 | 4.975 | 4.983 | 4.963 | 4.972 | 882,490 | +0.01(+0.11%) |
Sep 10, 2010 | 4.958 | 4.975 | 4.936 | 4.966 | 746,244 | +0.04(+0.79%) |
Sep 09, 2010 | 4.900 | 4.958 | 4.900 | 4.927 | 810,455 | +0.03(+0.57%) |
Sep 08, 2010 | 4.872 | 4.914 | 4.850 | 4.900 | 659,633 | +0.03(+0.57%) |
Sep 07, 2010 | 4.886 | 4.894 | 4.847 | 4.872 | 1,123,810 | -0.01(-0.28%) |
Sep 03, 2010 | 4.889 | 4.911 | 4.864 | 4.886 | 494,589 | +0.05(+1.09%) |
Sep 02, 2010 | 4.814 | 4.836 | 4.795 | 4.833 | 431,744 | +0.03(+0.69%) |
Sep 01, 2010 | 4.778 | 4.814 | 4.748 | 4.800 | 577,436 | +0.09(+1.94%) |
Aug 31, 2010 | 4.698 | 4.720 | 4.662 | 4.709 | 767,901 | +0.05(+1.13%) |
Aug 30, 2010 | 4.662 | 4.703 | 4.653 | 4.656 | 435,505 | -0.02(-0.36%) |
Aug 27, 2010 | 4.673 | 4.714 | 4.634 | 4.673 | 736,299 | -0.01(-0.12%) |
Aug 26, 2010 | 4.678 | 4.723 | 4.629 | 4.678 | 1,845,263 | +0.00(+0.06%) |
Aug 25, 2010 | 4.601 | 4.678 | 4.576 | 4.676 | 742,000 | +0.05(+1.14%) |
Aug 24, 2010 | 4.662 | 4.689 | 4.623 | 4.623 | 712,042 | -0.08(-1.71%) |
Aug 23, 2010 | 4.772 | 4.803 | 4.692 | 4.703 | 687,351 | -0.03(-0.64%) |
Aug 20, 2010 | 4.664 | 4.759 | 4.640 | 4.734 | 914,706 | +0.06(+1.36%) |
Aug 19, 2010 | 4.748 | 4.762 | 4.651 | 4.670 | 1,418,363 | -0.11(-2.20%) |
Aug 18, 2010 | 4.842 | 4.842 | 4.775 | 4.775 | 828,654 | -0.04(-0.92%) |
Aug 17, 2010 | 4.847 | 4.911 | 4.800 | 4.819 | 1,092,996 | -0.02(-0.51%) |
Aug 16, 2010 | 4.817 | 4.850 | 4.786 | 4.844 | 554,870 | +0.01(+0.29%) |
Aug 13, 2010 | 4.831 | 4.855 | 4.803 | 4.831 | 442,773 | +0.01(+0.29%) |
Aug 12, 2010 | 4.825 | 4.883 | 4.772 | 4.817 | 1,200,090 | -0.06(-1.14%) |
Aug 11, 2010 | 4.948 | 4.953 | 4.868 | 4.872 | 1,025,371 | -0.14(-2.78%) |
Aug 10, 2010 | 5.012 | 5.031 | 4.969 | 5.012 | 786,094 | -0.02(-0.32%) |
Aug 09, 2010 | 4.974 | 5.028 | 4.948 | 5.028 | 805,113 | +0.09(+1.74%) |
Aug 06, 2010 | 4.942 | 4.953 | 4.907 | 4.942 | 738,485 | +0.00(+0.00%) |
Aug 05, 2010 | 4.929 | 4.949 | 4.910 | 4.942 | 662,969 | +0.01(+0.11%) |
Aug 04, 2010 | 4.931 | 4.966 | 4.926 | 4.937 | 911,289 | +0.03(+0.60%) |
Aug 03, 2010 | 4.891 | 4.921 | 4.872 | 4.907 | 663,372 | +0.03(+0.55%) |
Aug 02, 2010 | 4.886 | 4.904 | 4.856 | 4.880 | 880,442 | +0.08(+1.56%) |
Jul 30, 2010 | 4.805 | 4.819 | 4.754 | 4.805 | 678,356 | +0.02(+0.34%) |
Jul 29, 2010 | 4.816 | 4.827 | 4.733 | 4.789 | 669,134 | +0.01(+0.28%) |
Jul 28, 2010 | 4.773 | 4.795 | 4.749 | 4.776 | 958,000 | +0.01(+0.22%) |
Jul 27, 2010 | 4.787 | 4.787 | 4.736 | 4.765 | 787,247 | +0.00(+0.06%) |
Jul 26, 2010 | 4.685 | 4.762 | 4.304 | 4.762 | 933,828 | +0.10(+2.19%) |
Jul 23, 2010 | 4.618 | 4.679 | 4.608 | 4.661 | 775,194 | +0.05(+1.16%) |
Jul 22, 2010 | 4.655 | 4.693 | 4.607 | 4.607 | 1,503,931 | +0.00(+0.06%) |
Jul 21, 2010 | 4.602 | 4.618 | 4.575 | 4.604 | 678,986 | +0.01(+0.17%) |
Jul 20, 2010 | 4.529 | 4.604 | 4.518 | 4.596 | 685,467 | +0.03(+0.76%) |
Jul 19, 2010 | 4.583 | 4.588 | 4.540 | 4.561 | 556,271 | +0.01(+0.24%) |
Jul 16, 2010 | 4.551 | 4.596 | 4.532 | 4.551 | 706,324 | -0.03(-0.70%) |
Jul 15, 2010 | 4.569 | 4.594 | 4.537 | 4.583 | 585,653 | +0.02(+0.41%) |
Jul 14, 2010 | 4.564 | 4.588 | 4.525 | 4.564 | 839,048 | +0.02(+0.35%) |
Jul 13, 2010 | 4.497 | 4.563 | 4.494 | 4.548 | 832,709 | +0.09(+1.92%) |
Jul 12, 2010 | 4.468 | 4.476 | 4.419 | 4.462 | 563,715 | +0.02(+0.42%) |
Jul 09, 2010 | 4.443 | 4.443 | 4.355 | 4.443 | 777,256 | +0.09(+2.03%) |
Jul 08, 2010 | 4.352 | 4.368 | 4.291 | 4.355 | 1,348,325 | +0.03(+0.74%) |
Jul 07, 2010 | 4.197 | 4.325 | 4.197 | 4.323 | 982,184 | +0.14(+3.33%) |
Jul 06, 2010 | 4.293 | 4.293 | 4.150 | 4.183 | 878,689 | +0.00(+0.06%) |
Jul 02, 2010 | 4.181 | 4.226 | 4.140 | 4.181 | 982,445 | -0.05(-1.08%) |