Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.590 | 7.880 | 7.500 | 7.660 | 532,134 | +0.27(+3.65%) |
Jan 28, 2011 | 7.760 | 7.760 | 7.357 | 7.390 | 402,278 | -0.29(-3.78%) |
Jan 27, 2011 | 8.100 | 8.150 | 7.630 | 7.680 | 444,215 | -0.21(-2.66%) |
Jan 26, 2011 | 7.480 | 7.900 | 7.420 | 7.890 | 386,370 | +0.49(+6.62%) |
Jan 25, 2011 | 7.330 | 7.530 | 7.300 | 7.400 | 387,052 | +0.07(+0.95%) |
Jan 24, 2011 | 7.270 | 7.690 | 7.160 | 7.330 | 469,314 | +0.02(+0.27%) |
Jan 21, 2011 | 7.720 | 7.830 | 7.300 | 7.310 | 729,622 | -0.28(-3.69%) |
Jan 20, 2011 | 7.930 | 8.080 | 7.380 | 7.590 | 1,066,801 | -0.27(-3.44%) |
Jan 19, 2011 | 8.700 | 8.880 | 7.720 | 7.860 | 1,661,759 | -0.75(-8.71%) |
Jan 18, 2011 | 8.390 | 8.780 | 8.200 | 8.610 | 1,597,553 | +0.63(+7.89%) |
Jan 14, 2011 | 7.600 | 8.080 | 7.551 | 7.980 | 1,069,582 | +0.43(+5.70%) |
Jan 13, 2011 | 7.540 | 7.830 | 7.430 | 7.550 | 516,185 | +0.08(+1.07%) |
Jan 12, 2011 | 7.210 | 7.540 | 7.210 | 7.470 | 522,140 | +0.32(+4.48%) |
Jan 11, 2011 | 7.120 | 7.190 | 7.050 | 7.150 | 280,730 | +0.06(+0.85%) |
Jan 10, 2011 | 6.860 | 7.100 | 6.690 | 7.090 | 356,433 | +0.28(+4.11%) |
Jan 07, 2011 | 7.110 | 7.110 | 6.660 | 6.810 | 244,371 | +0.04(+0.55%) |
Jan 06, 2011 | 6.910 | 6.940 | 6.720 | 6.772 | 277,172 | -0.16(-2.27%) |
Jan 05, 2011 | 6.730 | 6.930 | 6.690 | 6.930 | 362,314 | +0.08(+1.17%) |
Jan 04, 2011 | 7.070 | 7.100 | 6.720 | 6.850 | 309,682 | -0.20(-2.84%) |
Jan 03, 2011 | 6.740 | 7.070 | 6.740 | 7.050 | 645,366 | +0.41(+6.17%) |
Dec 31, 2010 | 6.860 | 6.900 | 6.510 | 6.640 | 663,810 | -0.22(-3.21%) |
Dec 30, 2010 | 6.900 | 7.000 | 6.790 | 6.860 | 305,594 | -0.09(-1.29%) |
Dec 29, 2010 | 7.100 | 7.210 | 6.900 | 6.950 | 303,186 | -0.16(-2.25%) |
Dec 28, 2010 | 7.030 | 7.250 | 6.840 | 7.110 | 583,848 | +0.19(+2.75%) |
Dec 27, 2010 | 6.900 | 6.960 | 6.710 | 6.920 | 331,681 | +0.01(+0.14%) |
Dec 23, 2010 | 7.000 | 7.030 | 6.570 | 6.910 | 529,585 | -0.06(-0.86%) |
Dec 22, 2010 | 6.950 | 7.041 | 6.748 | 6.970 | 597,691 | +0.09(+1.31%) |
Dec 21, 2010 | 6.770 | 6.990 | 6.660 | 6.880 | 446,602 | +0.19(+2.84%) |
Dec 20, 2010 | 6.750 | 7.000 | 6.440 | 6.690 | 833,580 | +0.29(+4.53%) |
Dec 17, 2010 | 6.030 | 6.440 | 6.000 | 6.400 | 690,791 | +0.35(+5.79%) |
Dec 16, 2010 | 5.700 | 6.140 | 5.650 | 6.050 | 629,379 | +0.54(+9.80%) |
Dec 15, 2010 | 5.680 | 5.830 | 5.490 | 5.510 | 321,053 | -0.16(-2.82%) |
Dec 14, 2010 | 5.640 | 5.740 | 5.600 | 5.670 | 246,488 | +0.14(+2.53%) |
Dec 13, 2010 | 5.850 | 5.920 | 5.530 | 5.530 | 403,191 | -0.19(-3.32%) |
Dec 10, 2010 | 5.590 | 5.880 | 5.590 | 5.720 | 362,113 | +0.14(+2.51%) |
Dec 09, 2010 | 5.730 | 5.850 | 5.560 | 5.580 | 374,808 | -0.12(-2.11%) |
Dec 08, 2010 | 5.880 | 6.030 | 5.520 | 5.700 | 585,095 | -0.19(-3.23%) |
Dec 07, 2010 | 5.680 | 5.910 | 5.580 | 5.890 | 642,008 | +0.36(+6.51%) |
Dec 06, 2010 | 5.260 | 5.550 | 5.070 | 5.530 | 532,065 | +0.31(+5.94%) |
Dec 03, 2010 | 5.680 | 5.690 | 5.180 | 5.220 | 508,651 | -0.11(-2.06%) |
Dec 02, 2010 | 5.120 | 5.490 | 5.040 | 5.330 | 835,211 | +0.39(+7.89%) |
Dec 01, 2010 | 4.770 | 4.949 | 4.680 | 4.940 | 402,639 | +0.28(+6.01%) |
Nov 30, 2010 | 4.600 | 4.720 | 4.510 | 4.660 | 455,739 | +0.11(+2.42%) |
Nov 29, 2010 | 4.450 | 4.860 | 4.420 | 4.550 | 1,083,168 | +0.41(+9.90%) |
Nov 26, 2010 | 4.120 | 4.240 | 4.020 | 4.140 | 183,864 | +0.01(+0.24%) |
Nov 24, 2010 | 4.070 | 4.130 | 4.130 | 4.130 | 131,587 | +0.12(+2.99%) |
Nov 23, 2010 | 4.040 | 4.120 | 3.980 | 4.010 | 152,906 | -0.11(-2.67%) |
Nov 22, 2010 | 4.010 | 4.145 | 3.980 | 4.120 | 166,647 | +0.08(+1.98%) |
Nov 19, 2010 | 4.140 | 4.190 | 4.000 | 4.040 | 205,242 | -0.12(-2.88%) |
Nov 18, 2010 | 4.170 | 4.190 | 4.020 | 4.160 | 268,748 | +0.09(+2.21%) |
Nov 17, 2010 | 4.040 | 4.161 | 3.990 | 4.070 | 133,615 | +0.06(+1.50%) |
Nov 16, 2010 | 4.010 | 4.080 | 3.970 | 4.010 | 257,760 | -0.06(-1.47%) |
Nov 15, 2010 | 4.040 | 4.140 | 4.010 | 4.070 | 117,058 | +0.08(+2.01%) |
Nov 12, 2010 | 3.950 | 4.020 | 3.950 | 3.990 | 118,383 | -0.02(-0.50%) |
Nov 11, 2010 | 4.060 | 4.090 | 3.980 | 4.010 | 104,630 | -0.13(-3.14%) |
Nov 10, 2010 | 3.900 | 4.170 | 3.900 | 4.140 | 212,512 | +0.18(+4.55%) |
Nov 09, 2010 | 4.110 | 4.156 | 3.950 | 3.960 | 215,362 | -0.15(-3.65%) |
Nov 08, 2010 | 4.130 | 4.220 | 4.090 | 4.110 | 104,426 | -0.06(-1.44%) |
Nov 05, 2010 | 4.240 | 4.300 | 4.080 | 4.170 | 171,251 | -0.04(-0.95%) |
Nov 04, 2010 | 4.150 | 4.220 | 4.050 | 4.210 | 242,409 | +0.18(+4.47%) |
Nov 03, 2010 | 4.120 | 4.150 | 3.960 | 4.030 | 144,824 | -0.06(-1.47%) |
Nov 02, 2010 | 3.880 | 4.100 | 3.880 | 4.090 | 264,950 | +0.27(+7.07%) |
Nov 01, 2010 | 3.720 | 3.850 | 3.630 | 3.820 | 239,568 | +0.09(+2.41%) |
Oct 29, 2010 | 3.700 | 3.760 | 3.460 | 3.730 | 309,377 | +0.01(+0.27%) |
Oct 28, 2010 | 4.390 | 4.390 | 3.720 | 3.720 | 209,664 | -0.22(-5.58%) |
Oct 27, 2010 | 3.970 | 3.990 | 3.880 | 3.940 | 145,616 | -0.19(-4.60%) |
Oct 25, 2010 | 4.050 | 4.140 | 4.030 | 4.130 | 188,514 | +0.12(+2.99%) |
Oct 22, 2010 | 4.030 | 4.060 | 3.890 | 4.010 | 228,554 | -0.01(-0.25%) |
Oct 21, 2010 | 4.150 | 4.340 | 3.920 | 4.020 | 246,026 | -0.11(-2.66%) |
Oct 20, 2010 | 3.980 | 4.160 | 3.950 | 4.130 | 257,605 | +0.20(+5.09%) |
Oct 19, 2010 | 3.870 | 4.080 | 3.810 | 3.930 | 288,584 | -0.06(-1.50%) |
Oct 18, 2010 | 3.940 | 4.060 | 3.860 | 3.990 | 152,322 | +0.07(+1.79%) |
Oct 15, 2010 | 3.850 | 3.990 | 3.710 | 3.920 | 277,266 | +0.17(+4.53%) |
Oct 14, 2010 | 3.710 | 3.830 | 3.710 | 3.750 | 141,409 | +0.04(+1.08%) |
Oct 13, 2010 | 3.620 | 3.810 | 3.580 | 3.710 | 216,118 | +0.11(+3.06%) |
Oct 12, 2010 | 3.550 | 3.640 | 3.530 | 3.600 | 99,231 | +0.02(+0.56%) |
Oct 11, 2010 | 3.600 | 3.720 | 3.570 | 3.580 | 116,913 | -0.04(-1.10%) |
Oct 08, 2010 | 3.570 | 3.640 | 3.480 | 3.620 | 108,085 | +0.06(+1.69%) |
Oct 07, 2010 | 3.550 | 3.630 | 3.470 | 3.560 | 116,593 | +0.04(+1.14%) |
Oct 06, 2010 | 3.580 | 3.710 | 3.500 | 3.520 | 184,374 | -0.06(-1.68%) |
Oct 05, 2010 | 3.410 | 3.590 | 3.330 | 3.580 | 169,471 | +0.24(+7.19%) |
Oct 04, 2010 | 3.450 | 3.450 | 3.320 | 3.340 | 152,959 | -0.12(-3.47%) |
Oct 01, 2010 | 3.450 | 3.510 | 3.350 | 3.460 | 107,914 | +0.03(+0.87%) |
Sep 30, 2010 | 3.430 | 3.450 | 3.300 | 3.430 | 177,215 | +0.05(+1.48%) |
Sep 29, 2010 | 3.410 | 3.420 | 3.310 | 3.380 | 149,083 | -0.06(-1.74%) |
Sep 28, 2010 | 3.530 | 3.730 | 3.400 | 3.440 | 114,034 | -0.07(-1.99%) |
Sep 27, 2010 | 3.640 | 3.700 | 3.490 | 3.510 | 139,724 | -0.12(-3.31%) |
Sep 24, 2010 | 3.400 | 3.650 | 3.400 | 3.630 | 259,167 | +0.30(+9.01%) |
Sep 23, 2010 | 3.300 | 3.400 | 3.220 | 3.330 | 289,818 | +0.01(+0.30%) |
Sep 22, 2010 | 3.410 | 3.510 | 3.310 | 3.320 | 142,121 | -0.10(-2.92%) |
Sep 21, 2010 | 3.540 | 3.670 | 3.420 | 3.420 | 150,055 | -0.11(-3.12%) |
Sep 20, 2010 | 3.190 | 3.540 | 3.180 | 3.530 | 265,826 | +0.34(+10.66%) |
Sep 17, 2010 | 3.350 | 3.350 | 3.170 | 3.190 | 232,289 | -0.10(-3.04%) |
Sep 15, 2010 | 3.360 | 3.420 | 3.260 | 3.290 | 168,970 | -0.06(-1.79%) |
Sep 14, 2010 | 3.540 | 3.560 | 3.340 | 3.350 | 251,530 | -0.21(-5.90%) |
Sep 13, 2010 | 3.290 | 3.620 | 3.210 | 3.560 | 395,380 | +0.36(+11.25%) |
Sep 10, 2010 | 3.230 | 3.270 | 3.150 | 3.200 | 130,644 | -0.03(-0.93%) |
Sep 09, 2010 | 3.180 | 3.250 | 3.120 | 3.230 | 135,875 | +0.10(+3.19%) |
Sep 08, 2010 | 3.040 | 3.180 | 3.040 | 3.130 | 125,833 | +0.09(+2.96%) |
Sep 07, 2010 | 3.180 | 3.210 | 3.020 | 3.040 | 223,246 | -0.15(-4.70%) |
Sep 03, 2010 | 3.170 | 3.200 | 3.059 | 3.190 | 268,119 | +0.09(+2.90%) |
Sep 02, 2010 | 3.090 | 3.120 | 3.050 | 3.100 | 251,384 | +0.05(+1.64%) |
Sep 01, 2010 | 3.050 | 3.080 | 2.990 | 3.050 | 328,342 | +0.08(+2.87%) |
Aug 31, 2010 | 3.100 | 3.120 | 2.940 | 2.965 | 311,692 | +0.00(+0.17%) |
Aug 30, 2010 | 2.990 | 3.020 | 2.870 | 2.960 | 317,657 | -0.04(-1.33%) |
Aug 27, 2010 | 3.000 | 3.070 | 2.810 | 3.000 | 591,609 | +0.04(+1.35%) |
Aug 26, 2010 | 3.160 | 3.170 | 2.950 | 2.960 | 314,106 | -0.19(-6.03%) |
Aug 25, 2010 | 3.170 | 3.220 | 3.110 | 3.150 | 229,010 | -0.05(-1.56%) |
Aug 24, 2010 | 3.210 | 3.230 | 3.150 | 3.200 | 319,406 | -0.05(-1.54%) |
Aug 23, 2010 | 3.500 | 3.510 | 3.220 | 3.250 | 189,751 | -0.20(-5.80%) |
Aug 20, 2010 | 3.290 | 3.500 | 3.260 | 3.450 | 195,935 | +0.13(+3.92%) |
Aug 19, 2010 | 3.450 | 3.570 | 3.245 | 3.320 | 244,801 | -0.14(-4.05%) |
Aug 18, 2010 | 3.520 | 3.580 | 3.450 | 3.460 | 117,653 | -0.08(-2.26%) |
Aug 17, 2010 | 3.540 | 3.600 | 3.410 | 3.540 | 201,050 | +0.07(+2.02%) |
Aug 16, 2010 | 3.600 | 3.620 | 3.420 | 3.470 | 243,491 | -0.14(-3.88%) |
Aug 13, 2010 | 3.670 | 3.750 | 3.580 | 3.610 | 155,890 | -0.09(-2.43%) |
Aug 12, 2010 | 3.660 | 3.820 | 3.640 | 3.700 | 178,482 | -0.05(-1.33%) |
Aug 11, 2010 | 3.880 | 3.960 | 3.730 | 3.750 | 212,843 | -0.27(-6.72%) |
Aug 10, 2010 | 3.850 | 4.130 | 3.850 | 4.020 | 264,657 | +0.08(+2.03%) |
Aug 09, 2010 | 3.870 | 3.960 | 3.820 | 3.940 | 187,936 | +0.12(+3.14%) |
Aug 06, 2010 | 3.760 | 3.900 | 3.730 | 3.820 | 284,608 | +0.02(+0.53%) |
Aug 05, 2010 | 3.850 | 3.950 | 3.790 | 3.800 | 131,629 | -0.09(-2.31%) |
Aug 04, 2010 | 3.900 | 3.960 | 3.800 | 3.890 | 262,014 | +0.01(+0.26%) |
Aug 03, 2010 | 3.880 | 4.035 | 3.760 | 3.880 | 204,086 | -0.02(-0.51%) |
Aug 02, 2010 | 3.850 | 3.930 | 3.690 | 3.900 | 259,769 | +0.13(+3.45%) |
Jul 30, 2010 | 3.890 | 4.070 | 3.770 | 3.770 | 425,636 | -0.25(-6.22%) |
Jul 29, 2010 | 4.330 | 4.330 | 3.930 | 4.020 | 306,252 | -0.26(-6.07%) |
Jul 28, 2010 | 4.350 | 4.480 | 4.240 | 4.280 | 227,949 | -0.07(-1.61%) |
Jul 27, 2010 | 4.790 | 4.790 | 4.200 | 4.350 | 334,047 | -0.37(-7.84%) |
Jul 26, 2010 | 4.630 | 4.750 | 4.350 | 4.720 | 214,019 | +0.09(+1.94%) |
Jul 23, 2010 | 4.310 | 4.640 | 4.230 | 4.630 | 265,704 | +0.28(+6.44%) |
Jul 22, 2010 | 4.100 | 4.380 | 4.060 | 4.350 | 344,041 | +0.30(+7.41%) |
Jul 21, 2010 | 4.210 | 4.240 | 3.990 | 4.050 | 186,875 | -0.13(-3.11%) |
Jul 20, 2010 | 3.630 | 4.200 | 3.610 | 4.180 | 380,245 | +0.47(+12.67%) |
Jul 19, 2010 | 3.650 | 3.710 | 3.580 | 3.710 | 76,494 | +0.07(+1.85%) |
Jul 16, 2010 | 3.800 | 3.830 | 3.600 | 3.643 | 205,416 | -0.20(-5.14%) |
Jul 15, 2010 | 3.890 | 3.890 | 3.750 | 3.840 | 115,706 | -0.05(-1.29%) |
Jul 14, 2010 | 3.950 | 4.010 | 3.870 | 3.890 | 135,182 | -0.10(-2.51%) |
Jul 13, 2010 | 3.970 | 4.020 | 3.840 | 3.990 | 169,817 | +0.12(+3.10%) |
Jul 12, 2010 | 3.860 | 3.925 | 3.750 | 3.870 | 134,228 | +0.00(+0.00%) |
Jul 09, 2010 | 3.870 | 3.880 | 3.760 | 3.870 | 185,257 | -0.02(-0.51%) |
Jul 08, 2010 | 3.930 | 3.990 | 3.760 | 3.890 | 135,500 | +0.03(+0.78%) |
Jul 07, 2010 | 3.620 | 3.900 | 3.620 | 3.860 | 161,081 | +0.29(+8.12%) |
Jul 06, 2010 | 3.690 | 3.990 | 3.490 | 3.570 | 377,845 | -0.07(-1.92%) |
Jul 02, 2010 | 3.580 | 3.680 | 3.310 | 3.640 | 178,456 | +0.11(+3.12%) |
Jul 01, 2010 | 3.700 | 3.740 | 3.300 | 3.530 | 367,429 | -0.18(-4.85%) |
Jun 30, 2010 | 3.850 | 3.960 | 3.700 | 3.710 | 199,351 | -0.13(-3.39%) |
Jun 29, 2010 | 3.950 | 3.950 | 3.810 | 3.840 | 272,910 | -0.05(-1.29%) |
Jun 25, 2010 | 3.770 | 3.940 | 3.740 | 3.890 | 428,265 | +0.16(+4.29%) |
Jun 24, 2010 | 3.850 | 3.950 | 3.730 | 3.730 | 210,779 | -0.17(-4.36%) |
Jun 23, 2010 | 3.860 | 3.970 | 3.800 | 3.900 | 131,007 | +0.04(+1.04%) |
Jun 22, 2010 | 3.990 | 4.130 | 3.850 | 3.860 | 152,666 | -0.10(-2.53%) |
Jun 21, 2010 | 4.310 | 4.370 | 3.890 | 3.960 | 218,815 | -0.28(-6.60%) |
Jun 18, 2010 | 4.300 | 4.380 | 4.150 | 4.240 | 284,292 | -0.02(-0.47%) |
Jun 17, 2010 | 4.280 | 4.280 | 4.150 | 4.260 | 82,449 | +0.03(+0.71%) |
Jun 16, 2010 | 4.320 | 4.320 | 4.160 | 4.230 | 127,085 | -0.16(-3.64%) |
Jun 15, 2010 | 4.200 | 4.420 | 4.090 | 4.390 | 218,360 | +0.22(+5.28%) |
Jun 14, 2010 | 4.290 | 4.330 | 4.070 | 4.170 | 204,589 | -0.06(-1.42%) |
Jun 11, 2010 | 3.960 | 4.280 | 3.930 | 4.230 | 242,529 | +0.18(+4.44%) |
Jun 10, 2010 | 3.830 | 4.060 | 3.760 | 4.050 | 396,393 | +0.30(+8.00%) |
Jun 09, 2010 | 3.910 | 4.080 | 3.710 | 3.750 | 245,313 | -0.09(-2.34%) |
Jun 08, 2010 | 4.040 | 4.110 | 3.700 | 3.840 | 400,135 | -0.15(-3.76%) |
Jun 07, 2010 | 4.420 | 4.420 | 3.980 | 3.990 | 359,633 | -0.41(-9.32%) |
Jun 04, 2010 | 4.480 | 4.650 | 4.250 | 4.400 | 410,066 | -0.28(-5.98%) |
Jun 03, 2010 | 4.520 | 4.690 | 4.390 | 4.680 | 229,122 | +0.14(+3.08%) |
Jun 02, 2010 | 4.300 | 4.540 | 4.150 | 4.540 | 273,826 | +0.25(+5.83%) |
Jun 01, 2010 | 4.470 | 4.570 | 4.280 | 4.290 | 216,494 | -0.26(-5.71%) |
May 28, 2010 | 4.780 | 4.830 | 4.460 | 4.550 | 229,779 | -0.23(-4.81%) |
May 27, 2010 | 4.450 | 4.780 | 4.420 | 4.780 | 229,835 | +0.48(+11.16%) |
May 26, 2010 | 4.490 | 4.640 | 4.270 | 4.300 | 278,514 | -0.17(-3.80%) |
May 25, 2010 | 4.450 | 4.500 | 4.302 | 4.470 | 340,424 | -0.12(-2.61%) |
May 24, 2010 | 4.580 | 4.810 | 4.460 | 4.590 | 230,528 | -0.02(-0.43%) |
May 21, 2010 | 4.550 | 4.880 | 4.450 | 4.610 | 380,118 | -0.03(-0.65%) |
May 20, 2010 | 4.680 | 4.930 | 4.560 | 4.640 | 402,091 | -0.36(-7.20%) |
May 19, 2010 | 5.110 | 5.130 | 5.000 | 5.000 | 210,502 | -0.14(-2.72%) |
May 18, 2010 | 5.280 | 5.290 | 5.060 | 5.140 | 222,053 | +0.01(+0.19%) |
May 17, 2010 | 5.090 | 5.220 | 4.970 | 5.130 | 299,015 | +0.13(+2.60%) |
May 14, 2010 | 5.200 | 5.200 | 4.890 | 5.000 | 279,371 | -0.23(-4.40%) |
May 13, 2010 | 5.450 | 5.470 | 5.160 | 5.230 | 245,986 | -0.22(-4.04%) |
May 12, 2010 | 5.400 | 5.510 | 5.290 | 5.450 | 313,435 | +0.05(+0.93%) |
May 11, 2010 | 5.390 | 5.510 | 5.020 | 5.400 | 326,140 | +0.25(+4.94%) |
May 10, 2010 | 5.200 | 5.480 | 5.040 | 5.146 | 457,054 | +0.14(+2.71%) |
May 07, 2010 | 5.000 | 5.170 | 4.768 | 5.010 | 455,133 | +0.03(+0.60%) |
May 06, 2010 | 5.220 | 5.450 | 3.260 | 4.980 | 641,547 | -0.29(-5.50%) |
May 05, 2010 | 5.430 | 5.640 | 5.250 | 5.270 | 541,564 | -0.40(-7.05%) |
May 04, 2010 | 6.150 | 6.155 | 5.600 | 5.670 | 712,434 | -0.78(-12.09%) |
May 03, 2010 | 6.200 | 6.460 | 6.170 | 6.450 | 230,791 | +0.29(+4.71%) |
Apr 30, 2010 | 6.490 | 6.590 | 6.160 | 6.160 | 300,502 | -0.31(-4.79%) |
Apr 29, 2010 | 6.250 | 6.500 | 6.170 | 6.470 | 262,763 | +0.28(+4.52%) |
Apr 28, 2010 | 6.190 | 6.320 | 6.120 | 6.190 | 185,267 | +0.06(+0.98%) |
Apr 27, 2010 | 6.400 | 6.600 | 6.110 | 6.130 | 256,847 | -0.25(-3.90%) |
Apr 26, 2010 | 6.030 | 6.700 | 6.000 | 6.379 | 427,670 | +0.32(+5.26%) |
Apr 23, 2010 | 6.050 | 6.080 | 5.980 | 6.060 | 161,131 | -0.01(-0.16%) |
Apr 22, 2010 | 6.120 | 6.120 | 5.880 | 6.070 | 227,490 | -0.13(-2.10%) |
Apr 21, 2010 | 6.250 | 6.290 | 6.040 | 6.200 | 243,459 | +0.00(+0.00%) |
Apr 20, 2010 | 6.100 | 6.200 | 5.940 | 6.200 | 182,361 | +0.13(+2.14%) |
Apr 19, 2010 | 6.070 | 6.240 | 5.950 | 6.070 | 251,053 | +0.02(+0.33%) |
Apr 16, 2010 | 6.230 | 6.350 | 5.940 | 6.050 | 294,109 | -0.17(-2.73%) |
Apr 15, 2010 | 6.200 | 6.230 | 5.970 | 6.220 | 266,670 | +0.05(+0.81%) |
Apr 14, 2010 | 5.600 | 6.210 | 5.570 | 6.170 | 476,418 | +0.60(+10.77%) |
Apr 13, 2010 | 5.660 | 5.660 | 5.440 | 5.570 | 131,719 | -0.04(-0.71%) |
Apr 12, 2010 | 5.440 | 5.680 | 5.410 | 5.610 | 192,381 | +0.20(+3.70%) |
Apr 09, 2010 | 5.450 | 5.480 | 5.350 | 5.410 | 114,206 | -0.05(-0.92%) |
Apr 08, 2010 | 5.350 | 5.520 | 5.310 | 5.460 | 89,488 | +0.07(+1.30%) |
Apr 07, 2010 | 5.600 | 5.630 | 5.350 | 5.390 | 182,614 | -0.20(-3.58%) |
Apr 06, 2010 | 5.460 | 5.670 | 5.420 | 5.590 | 182,948 | +0.08(+1.45%) |
Apr 05, 2010 | 5.420 | 5.510 | 5.370 | 5.510 | 162,585 | +0.09(+1.66%) |
Apr 01, 2010 | 5.450 | 5.420 | 5.420 | 5.420 | 143,900 | +0.00(+0.00%) |
Mar 31, 2010 | 5.430 | 5.620 | 5.400 | 5.420 | 215,217 | -0.08(-1.45%) |
Mar 30, 2010 | 5.670 | 5.730 | 5.420 | 5.500 | 195,243 | -0.14(-2.48%) |
Mar 29, 2010 | 5.820 | 5.850 | 5.560 | 5.640 | 157,157 | -0.16(-2.76%) |
Mar 26, 2010 | 5.680 | 5.880 | 5.610 | 5.800 | 247,080 | +0.16(+2.84%) |
Mar 25, 2010 | 5.760 | 5.950 | 5.580 | 5.640 | 235,035 | -0.04(-0.70%) |
Mar 24, 2010 | 5.880 | 5.900 | 5.640 | 5.680 | 154,514 | -0.22(-3.73%) |
Mar 23, 2010 | 5.680 | 5.950 | 5.480 | 5.900 | 210,426 | +0.19(+3.33%) |
Mar 22, 2010 | 5.670 | 5.720 | 5.490 | 5.710 | 190,317 | -0.04(-0.70%) |
Mar 19, 2010 | 5.950 | 5.950 | 5.571 | 5.750 | 249,366 | -0.16(-2.71%) |
Mar 18, 2010 | 5.820 | 5.960 | 5.710 | 5.910 | 100,635 | +0.12(+2.07%) |
Mar 17, 2010 | 5.950 | 5.980 | 5.700 | 5.790 | 150,025 | -0.18(-3.02%) |
Mar 16, 2010 | 5.870 | 5.970 | 5.830 | 5.970 | 81,500 | +0.12(+2.05%) |
Mar 15, 2010 | 5.860 | 5.980 | 5.810 | 5.850 | 90,216 | -0.09(-1.52%) |
Mar 12, 2010 | 5.970 | 5.990 | 5.790 | 5.940 | 110,029 | +0.02(+0.34%) |
Mar 11, 2010 | 5.870 | 5.950 | 5.760 | 5.920 | 156,067 | +0.02(+0.34%) |
Mar 10, 2010 | 5.870 | 6.000 | 5.800 | 5.900 | 216,225 | +0.03(+0.51%) |
Mar 09, 2010 | 5.590 | 5.950 | 5.520 | 5.870 | 364,389 | +0.24(+4.26%) |
Mar 08, 2010 | 5.660 | 5.706 | 5.600 | 5.630 | 100,962 | -0.02(-0.35%) |
Mar 05, 2010 | 5.540 | 5.660 | 5.460 | 5.650 | 154,728 | +0.16(+2.91%) |
Mar 04, 2010 | 5.680 | 5.680 | 5.460 | 5.490 | 72,186 | -0.17(-3.00%) |
Mar 03, 2010 | 5.540 | 5.680 | 5.450 | 5.660 | 176,914 | +0.15(+2.72%) |
Mar 02, 2010 | 5.430 | 5.510 | 5.280 | 5.510 | 190,582 | +0.11(+2.04%) |
Mar 01, 2010 | 5.050 | 5.430 | 5.000 | 5.400 | 217,650 | +0.39(+7.78%) |
Feb 26, 2010 | 5.120 | 5.150 | 5.000 | 5.010 | 240,587 | -0.12(-2.34%) |
Feb 25, 2010 | 5.070 | 5.160 | 5.050 | 5.130 | 164,470 | -0.04(-0.77%) |
Feb 24, 2010 | 5.090 | 5.200 | 4.970 | 5.170 | 132,115 | +0.09(+1.77%) |
Feb 23, 2010 | 5.000 | 5.140 | 4.860 | 5.080 | 299,105 | +0.06(+1.20%) |
Feb 22, 2010 | 5.060 | 5.110 | 5.010 | 5.020 | 115,177 | -0.04(-0.79%) |
Feb 19, 2010 | 5.200 | 5.310 | 5.030 | 5.060 | 174,149 | -0.14(-2.69%) |
Feb 18, 2010 | 5.180 | 5.270 | 5.110 | 5.200 | 134,506 | +0.00(+0.00%) |
Feb 17, 2010 | 5.390 | 5.390 | 5.170 | 5.200 | 111,269 | -0.16(-2.99%) |
Feb 16, 2010 | 5.390 | 5.390 | 5.180 | 5.360 | 193,250 | +0.03(+0.56%) |
Feb 12, 2010 | 5.020 | 5.330 | 5.330 | 5.330 | 231,300 | +0.24(+4.72%) |
Feb 11, 2010 | 4.960 | 5.090 | 4.860 | 5.090 | 170,107 | +0.09(+1.80%) |
Feb 10, 2010 | 4.840 | 5.060 | 4.800 | 5.000 | 260,565 | +0.15(+3.09%) |
Feb 09, 2010 | 4.850 | 4.960 | 4.755 | 4.850 | 220,813 | +0.09(+1.89%) |
Feb 08, 2010 | 5.010 | 5.010 | 4.750 | 4.760 | 196,951 | -0.27(-5.37%) |
Feb 05, 2010 | 5.020 | 5.040 | 4.650 | 5.030 | 328,686 | +0.04(+0.80%) |
Feb 04, 2010 | 5.400 | 5.450 | 4.980 | 4.990 | 455,483 | -0.48(-8.78%) |
Feb 03, 2010 | 5.400 | 5.550 | 5.220 | 5.470 | 192,131 | +0.05(+0.92%) |
Feb 02, 2010 | 5.500 | 5.530 | 5.350 | 5.420 | 213,805 | -0.06(-1.09%) |