Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.804 | 5.894 | 5.790 | 5.873 | 185,761 | +0.03(+0.47%) |
Jan 28, 2011 | 5.832 | 5.887 | 5.755 | 5.845 | 160,122 | +0.01(+0.24%) |
Jan 27, 2011 | 5.894 | 5.991 | 5.811 | 5.832 | 170,021 | -0.05(-0.83%) |
Jan 26, 2011 | 5.832 | 5.894 | 5.775 | 5.880 | 115,863 | +0.08(+1.44%) |
Jan 25, 2011 | 5.734 | 5.804 | 5.686 | 5.797 | 230,761 | +0.04(+0.72%) |
Jan 24, 2011 | 5.908 | 5.942 | 5.727 | 5.755 | 337,050 | -0.15(-2.58%) |
Jan 21, 2011 | 6.026 | 6.067 | 5.887 | 5.908 | 194,820 | -0.01(-0.12%) |
Jan 20, 2011 | 6.053 | 6.074 | 5.859 | 5.915 | 220,303 | -0.13(-2.18%) |
Jan 19, 2011 | 6.206 | 6.206 | 6.033 | 6.046 | 192,925 | -0.07(-1.13%) |
Jan 18, 2011 | 6.116 | 6.164 | 6.033 | 6.116 | 206,790 | +0.01(+0.11%) |
Jan 14, 2011 | 6.150 | 6.162 | 6.109 | 6.109 | 205,365 | -0.03(-0.56%) |
Jan 13, 2011 | 6.130 | 6.171 | 6.074 | 6.144 | 239,425 | -0.02(-0.34%) |
Jan 12, 2011 | 6.171 | 6.171 | 6.109 | 6.164 | 212,778 | +0.02(+0.34%) |
Jan 11, 2011 | 6.199 | 6.199 | 6.102 | 6.144 | 228,734 | -0.01(-0.23%) |
Jan 10, 2011 | 6.199 | 6.199 | 6.150 | 6.157 | 256,384 | -0.05(-0.78%) |
Jan 07, 2011 | 6.206 | 6.220 | 6.150 | 6.206 | 187,845 | +0.00(+0.00%) |
Jan 06, 2011 | 6.206 | 6.241 | 6.171 | 6.206 | 236,544 | +0.03(+0.56%) |
Jan 05, 2011 | 6.227 | 6.227 | 6.102 | 6.171 | 174,955 | -0.04(-0.67%) |
Jan 04, 2011 | 6.150 | 6.220 | 6.081 | 6.213 | 223,843 | +0.06(+0.90%) |
Jan 03, 2011 | 6.164 | 6.241 | 6.150 | 6.157 | 292,146 | +0.01(+0.23%) |
Dec 31, 2010 | 6.081 | 6.157 | 6.053 | 6.144 | 131,759 | +0.04(+0.68%) |
Dec 30, 2010 | 6.074 | 6.102 | 5.963 | 6.102 | 139,803 | +0.06(+0.92%) |
Dec 29, 2010 | 6.081 | 6.088 | 6.046 | 6.046 | 112,274 | -0.01(-0.11%) |
Dec 28, 2010 | 6.074 | 6.116 | 6.026 | 6.053 | 145,024 | +0.02(+0.34%) |
Dec 27, 2010 | 6.012 | 6.067 | 5.901 | 6.033 | 220,087 | +0.03(+0.46%) |
Dec 23, 2010 | 6.033 | 6.033 | 5.963 | 6.005 | 109,607 | +0.01(+0.12%) |
Dec 22, 2010 | 5.922 | 6.033 | 5.915 | 5.998 | 198,447 | +0.07(+1.17%) |
Dec 21, 2010 | 5.832 | 5.936 | 5.804 | 5.929 | 269,525 | +0.10(+1.79%) |
Dec 20, 2010 | 5.748 | 5.852 | 5.693 | 5.825 | 177,092 | +0.08(+1.45%) |
Dec 17, 2010 | 5.734 | 5.755 | 5.665 | 5.741 | 193,127 | +0.01(+0.12%) |
Dec 16, 2010 | 5.838 | 5.859 | 5.721 | 5.734 | 191,097 | -0.07(-1.19%) |
Dec 15, 2010 | 5.970 | 5.970 | 5.769 | 5.804 | 322,083 | +0.03(+0.60%) |
Dec 14, 2010 | 5.769 | 5.769 | 5.700 | 5.769 | 139,718 | +0.03(+0.60%) |
Dec 13, 2010 | 5.727 | 5.762 | 5.657 | 5.734 | 234,699 | +0.09(+1.60%) |
Dec 10, 2010 | 5.658 | 5.714 | 5.589 | 5.644 | 165,890 | +0.02(+0.37%) |
Dec 09, 2010 | 5.686 | 5.707 | 5.596 | 5.623 | 119,076 | -0.04(-0.73%) |
Dec 08, 2010 | 5.693 | 5.707 | 5.623 | 5.665 | 107,813 | +0.00(+0.00%) |
Dec 07, 2010 | 5.686 | 5.714 | 5.582 | 5.665 | 243,579 | +0.02(+0.37%) |
Dec 06, 2010 | 5.603 | 5.651 | 5.596 | 5.644 | 230,899 | +0.06(+0.99%) |
Dec 03, 2010 | 5.603 | 5.630 | 5.533 | 5.589 | 215,938 | -0.01(-0.25%) |
Dec 02, 2010 | 5.547 | 5.623 | 5.519 | 5.603 | 215,338 | +0.08(+1.51%) |
Dec 01, 2010 | 5.547 | 5.561 | 5.443 | 5.519 | 206,443 | +0.08(+1.40%) |
Nov 30, 2010 | 5.415 | 5.506 | 5.388 | 5.443 | 268,708 | -0.02(-0.38%) |
Nov 29, 2010 | 5.395 | 5.478 | 5.381 | 5.464 | 188,670 | +0.06(+1.16%) |
Nov 26, 2010 | 5.485 | 5.513 | 5.381 | 5.402 | 106,205 | -0.08(-1.39%) |
Nov 24, 2010 | 5.409 | 5.478 | 5.478 | 5.478 | 132,176 | +0.07(+1.28%) |
Nov 23, 2010 | 5.436 | 5.485 | 5.374 | 5.409 | 154,505 | -0.09(-1.64%) |
Nov 22, 2010 | 5.568 | 5.575 | 5.415 | 5.499 | 190,795 | -0.08(-1.37%) |
Nov 19, 2010 | 5.547 | 5.610 | 5.499 | 5.575 | 84,770 | +0.03(+0.50%) |
Nov 18, 2010 | 5.582 | 5.617 | 5.513 | 5.547 | 168,075 | +0.01(+0.13%) |
Nov 17, 2010 | 5.540 | 5.582 | 5.416 | 5.540 | 150,270 | +0.03(+0.50%) |
Nov 16, 2010 | 5.547 | 5.555 | 5.431 | 5.513 | 323,001 | -0.05(-0.86%) |
Nov 15, 2010 | 5.479 | 5.601 | 5.479 | 5.560 | 165,573 | +0.10(+1.74%) |
Nov 12, 2010 | 5.526 | 5.560 | 5.410 | 5.465 | 253,135 | -0.08(-1.47%) |
Nov 11, 2010 | 5.519 | 5.581 | 5.458 | 5.547 | 273,412 | -0.01(-0.24%) |
Nov 10, 2010 | 5.689 | 5.730 | 5.397 | 5.560 | 511,503 | -0.13(-2.27%) |
Nov 09, 2010 | 5.887 | 5.887 | 5.683 | 5.689 | 463,265 | -0.15(-2.56%) |
Nov 08, 2010 | 5.846 | 5.880 | 5.778 | 5.839 | 128,680 | +0.01(+0.12%) |
Nov 05, 2010 | 5.696 | 5.846 | 5.655 | 5.832 | 170,020 | +0.14(+2.39%) |
Nov 04, 2010 | 5.737 | 5.764 | 5.581 | 5.696 | 203,217 | +0.05(+0.84%) |
Nov 03, 2010 | 5.717 | 5.737 | 5.581 | 5.649 | 168,346 | -0.07(-1.31%) |
Nov 02, 2010 | 5.696 | 5.724 | 5.622 | 5.724 | 111,108 | +0.07(+1.20%) |
Nov 01, 2010 | 5.751 | 5.853 | 5.594 | 5.655 | 169,774 | -0.10(-1.66%) |
Oct 29, 2010 | 5.730 | 5.785 | 5.703 | 5.751 | 85,755 | -0.02(-0.35%) |
Oct 28, 2010 | 5.785 | 5.812 | 5.717 | 5.771 | 112,383 | -0.01(-0.12%) |
Oct 27, 2010 | 5.764 | 5.785 | 5.689 | 5.778 | 122,720 | +0.07(+1.19%) |
Oct 25, 2010 | 5.717 | 5.764 | 5.615 | 5.710 | 139,505 | -0.01(-0.12%) |
Oct 22, 2010 | 5.662 | 5.717 | 5.567 | 5.717 | 149,190 | +0.12(+2.19%) |
Oct 21, 2010 | 5.649 | 5.655 | 5.540 | 5.594 | 116,242 | -0.03(-0.60%) |
Oct 20, 2010 | 5.526 | 5.628 | 5.513 | 5.628 | 120,008 | +0.12(+2.10%) |
Oct 19, 2010 | 5.547 | 5.642 | 5.479 | 5.513 | 163,515 | -0.10(-1.70%) |
Oct 18, 2010 | 5.581 | 5.615 | 5.526 | 5.608 | 102,251 | +0.06(+1.13%) |
Oct 15, 2010 | 5.594 | 5.615 | 5.465 | 5.545 | 93,076 | +0.01(+0.10%) |
Oct 14, 2010 | 5.601 | 5.608 | 5.472 | 5.540 | 111,481 | -0.05(-0.97%) |
Oct 13, 2010 | 5.547 | 5.615 | 5.526 | 5.594 | 194,178 | +0.05(+0.86%) |
Oct 12, 2010 | 5.547 | 5.547 | 5.472 | 5.547 | 96,567 | -0.01(-0.12%) |
Oct 11, 2010 | 5.574 | 5.574 | 5.444 | 5.553 | 167,062 | +0.01(+0.25%) |
Oct 08, 2010 | 5.540 | 5.553 | 5.479 | 5.540 | 101,207 | +0.00(+0.00%) |
Oct 07, 2010 | 5.547 | 5.567 | 5.499 | 5.540 | 98,795 | -0.01(-0.25%) |
Oct 06, 2010 | 5.547 | 5.553 | 5.492 | 5.553 | 106,731 | +0.01(+0.12%) |
Oct 05, 2010 | 5.513 | 5.577 | 5.472 | 5.547 | 229,584 | +0.09(+1.62%) |
Oct 04, 2010 | 5.438 | 5.513 | 5.430 | 5.458 | 237,420 | +0.04(+0.75%) |
Oct 01, 2010 | 5.417 | 5.431 | 5.363 | 5.417 | 147,856 | +0.03(+0.63%) |
Sep 30, 2010 | 5.390 | 5.390 | 5.281 | 5.383 | 93,115 | +0.03(+0.51%) |
Sep 29, 2010 | 5.370 | 5.383 | 5.308 | 5.356 | 86,635 | -0.01(-0.25%) |
Sep 28, 2010 | 5.376 | 5.383 | 5.274 | 5.370 | 90,482 | +0.02(+0.38%) |
Sep 27, 2010 | 5.281 | 5.356 | 5.261 | 5.349 | 142,569 | +0.05(+0.90%) |
Sep 24, 2010 | 5.261 | 5.308 | 5.172 | 5.302 | 71,189 | +0.08(+1.47%) |
Sep 23, 2010 | 5.234 | 5.302 | 5.206 | 5.225 | 147,330 | -0.09(-1.71%) |
Sep 22, 2010 | 5.322 | 5.390 | 5.302 | 5.315 | 74,396 | -0.01(-0.26%) |
Sep 21, 2010 | 5.322 | 5.390 | 5.288 | 5.329 | 131,528 | -0.01(-0.13%) |
Sep 20, 2010 | 5.363 | 5.404 | 5.329 | 5.336 | 201,369 | -0.01(-0.25%) |
Sep 17, 2010 | 5.349 | 5.376 | 5.281 | 5.349 | 299,561 | +0.05(+1.03%) |
Sep 15, 2010 | 5.165 | 5.295 | 5.155 | 5.295 | 135,018 | +0.10(+1.97%) |
Sep 14, 2010 | 5.240 | 5.247 | 5.152 | 5.193 | 90,381 | -0.05(-1.04%) |
Sep 13, 2010 | 5.193 | 5.268 | 5.172 | 5.247 | 105,373 | +0.09(+1.71%) |
Sep 10, 2010 | 5.240 | 5.240 | 5.050 | 5.159 | 103,223 | -0.05(-0.92%) |
Sep 09, 2010 | 5.315 | 5.315 | 5.172 | 5.206 | 119,899 | +0.03(+0.66%) |
Sep 08, 2010 | 5.131 | 5.281 | 5.121 | 5.172 | 122,360 | +0.07(+1.47%) |
Sep 07, 2010 | 5.131 | 5.220 | 5.091 | 5.097 | 196,624 | -0.03(-0.66%) |
Sep 03, 2010 | 5.240 | 5.308 | 5.125 | 5.131 | 130,142 | -0.07(-1.44%) |
Sep 02, 2010 | 5.193 | 5.240 | 5.043 | 5.206 | 234,048 | -0.04(-0.78%) |
Sep 01, 2010 | 5.097 | 5.254 | 5.091 | 5.247 | 128,157 | +0.18(+3.63%) |
Aug 31, 2010 | 5.179 | 5.254 | 4.982 | 5.063 | 159,021 | -0.12(-2.36%) |
Aug 30, 2010 | 5.199 | 5.322 | 5.186 | 5.186 | 126,883 | -0.05(-1.04%) |
Aug 27, 2010 | 5.240 | 5.274 | 5.138 | 5.240 | 119,373 | +0.13(+2.53%) |
Aug 26, 2010 | 5.240 | 5.308 | 5.097 | 5.111 | 97,382 | -0.15(-2.85%) |
Aug 25, 2010 | 4.975 | 5.274 | 4.866 | 5.261 | 413,065 | +0.21(+4.18%) |
Aug 24, 2010 | 5.050 | 5.097 | 4.934 | 5.050 | 148,214 | -0.12(-2.24%) |
Aug 23, 2010 | 5.152 | 5.315 | 5.131 | 5.165 | 295,848 | +0.08(+1.61%) |
Aug 20, 2010 | 5.077 | 5.104 | 5.029 | 5.084 | 72,547 | -0.04(-0.80%) |
Aug 19, 2010 | 5.152 | 5.257 | 5.078 | 5.125 | 105,496 | -0.05(-1.05%) |
Aug 18, 2010 | 5.329 | 5.329 | 5.111 | 5.179 | 158,954 | -0.11(-2.06%) |
Aug 17, 2010 | 5.134 | 5.335 | 5.061 | 5.288 | 274,368 | +0.19(+3.80%) |
Aug 16, 2010 | 5.008 | 5.106 | 4.974 | 5.094 | 150,380 | +0.07(+1.46%) |
Aug 13, 2010 | 5.021 | 5.108 | 5.021 | 5.021 | 74,659 | -0.03(-0.66%) |
Aug 12, 2010 | 5.008 | 5.101 | 4.927 | 5.054 | 185,369 | +0.03(+0.66%) |
Aug 11, 2010 | 5.114 | 5.114 | 5.008 | 5.021 | 223,743 | -0.13(-2.59%) |
Aug 10, 2010 | 5.288 | 5.335 | 5.068 | 5.154 | 323,458 | -0.14(-2.65%) |
Aug 09, 2010 | 5.215 | 5.301 | 5.215 | 5.295 | 137,672 | +0.05(+0.89%) |
Aug 06, 2010 | 5.248 | 5.295 | 5.168 | 5.248 | 156,409 | +0.01(+0.13%) |
Aug 05, 2010 | 5.181 | 5.268 | 5.154 | 5.241 | 204,015 | +0.05(+1.03%) |
Aug 04, 2010 | 5.181 | 5.215 | 5.148 | 5.188 | 131,614 | +0.01(+0.13%) |
Aug 03, 2010 | 5.241 | 5.301 | 5.074 | 5.181 | 247,187 | -0.06(-1.15%) |
Aug 02, 2010 | 5.261 | 5.268 | 5.221 | 5.241 | 206,768 | +0.01(+0.13%) |
Jul 30, 2010 | 5.235 | 5.241 | 5.054 | 5.235 | 159,425 | +0.14(+2.75%) |
Jul 29, 2010 | 5.034 | 5.174 | 5.034 | 5.094 | 300,845 | +0.08(+1.60%) |
Jul 28, 2010 | 4.974 | 5.114 | 4.841 | 5.014 | 247,852 | +0.01(+0.13%) |
Jul 27, 2010 | 5.121 | 5.134 | 4.981 | 5.008 | 137,113 | -0.06(-1.19%) |
Jul 26, 2010 | 4.814 | 5.081 | 4.814 | 5.068 | 148,252 | +0.23(+4.83%) |
Jul 23, 2010 | 4.807 | 4.901 | 4.795 | 4.834 | 128,793 | +0.01(+0.28%) |
Jul 22, 2010 | 4.814 | 4.907 | 4.801 | 4.821 | 198,789 | +0.04(+0.84%) |
Jul 21, 2010 | 4.794 | 4.854 | 4.740 | 4.781 | 94,386 | -0.02(-0.42%) |
Jul 20, 2010 | 4.674 | 4.827 | 4.654 | 4.801 | 128,939 | +0.09(+1.84%) |
Jul 19, 2010 | 4.807 | 4.834 | 4.674 | 4.714 | 227,654 | -0.20(-4.08%) |
Jul 16, 2010 | 4.914 | 5.008 | 4.874 | 4.914 | 139,192 | -0.09(-1.74%) |
Jul 15, 2010 | 5.008 | 5.041 | 4.947 | 5.001 | 88,572 | -0.06(-1.19%) |
Jul 14, 2010 | 4.967 | 5.081 | 4.967 | 5.061 | 119,025 | -0.01(-0.13%) |
Jul 13, 2010 | 4.961 | 5.068 | 4.942 | 5.068 | 97,257 | +0.11(+2.15%) |
Jul 12, 2010 | 5.054 | 5.054 | 4.921 | 4.961 | 72,958 | -0.09(-1.72%) |
Jul 09, 2010 | 5.048 | 5.048 | 4.841 | 5.048 | 109,257 | +0.12(+2.44%) |
Jul 08, 2010 | 4.781 | 4.954 | 4.740 | 4.927 | 121,655 | +0.17(+3.65%) |
Jul 07, 2010 | 4.560 | 4.754 | 4.547 | 4.754 | 85,477 | +0.17(+3.79%) |
Jul 06, 2010 | 4.700 | 4.847 | 4.540 | 4.580 | 140,528 | +0.04(+0.88%) |
Jul 02, 2010 | 4.540 | 4.660 | 4.507 | 4.540 | 73,651 | +0.01(+0.15%) |
Jul 01, 2010 | 4.680 | 4.706 | 4.447 | 4.533 | 236,002 | -0.16(-3.41%) |
Jun 30, 2010 | 4.767 | 4.854 | 4.674 | 4.694 | 137,987 | -0.03(-0.57%) |
Jun 29, 2010 | 4.881 | 4.894 | 4.687 | 4.720 | 139,279 | -0.19(-3.94%) |
Jun 25, 2010 | 4.914 | 5.048 | 4.740 | 4.914 | 244,654 | +0.17(+3.66%) |
Jun 24, 2010 | 4.774 | 4.867 | 4.707 | 4.740 | 235,358 | -0.07(-1.53%) |
Jun 23, 2010 | 4.754 | 4.947 | 4.694 | 4.814 | 804,101 | +0.05(+0.98%) |
Jun 22, 2010 | 4.941 | 5.041 | 4.740 | 4.767 | 190,716 | -0.15(-2.99%) |
Jun 21, 2010 | 5.008 | 5.061 | 4.874 | 4.914 | 123,803 | -0.03(-0.67%) |
Jun 18, 2010 | 4.947 | 4.947 | 4.827 | 4.947 | 84,213 | +0.07(+1.37%) |
Jun 17, 2010 | 4.934 | 4.981 | 4.827 | 4.881 | 137,163 | -0.08(-1.62%) |
Jun 16, 2010 | 5.021 | 5.050 | 4.941 | 4.961 | 128,491 | -0.09(-1.72%) |
Jun 15, 2010 | 5.001 | 5.048 | 4.847 | 5.048 | 264,050 | +0.15(+3.00%) |
Jun 14, 2010 | 4.874 | 5.041 | 4.874 | 4.901 | 272,291 | +0.07(+1.38%) |
Jun 11, 2010 | 4.754 | 4.894 | 4.754 | 4.834 | 173,613 | +0.04(+0.84%) |
Jun 10, 2010 | 4.547 | 4.841 | 4.547 | 4.794 | 292,602 | +0.35(+7.81%) |
Jun 09, 2010 | 4.594 | 4.674 | 4.413 | 4.447 | 207,124 | -0.11(-2.35%) |
Jun 08, 2010 | 4.520 | 4.600 | 4.340 | 4.554 | 221,865 | +0.05(+1.04%) |
Jun 07, 2010 | 4.754 | 4.767 | 4.507 | 4.507 | 214,914 | -0.17(-3.57%) |
Jun 04, 2010 | 4.674 | 4.934 | 4.627 | 4.674 | 219,068 | -0.36(-7.16%) |
Jun 03, 2010 | 4.887 | 5.041 | 4.847 | 5.034 | 152,139 | +0.13(+2.59%) |
Jun 02, 2010 | 4.781 | 4.907 | 4.740 | 4.907 | 245,691 | +0.21(+4.40%) |
Jun 01, 2010 | 4.974 | 5.041 | 4.680 | 4.700 | 175,990 | -0.27(-5.50%) |
May 28, 2010 | 4.974 | 5.094 | 4.914 | 4.974 | 127,892 | -0.07(-1.32%) |
May 27, 2010 | 4.854 | 5.054 | 4.801 | 5.041 | 255,787 | +0.29(+6.19%) |
May 26, 2010 | 4.747 | 4.840 | 4.687 | 4.747 | 245,827 | +0.03(+0.57%) |
May 25, 2010 | 4.560 | 4.727 | 4.407 | 4.720 | 426,176 | +0.08(+1.73%) |
May 24, 2010 | 4.821 | 4.847 | 4.607 | 4.640 | 134,107 | -0.15(-3.20%) |
May 21, 2010 | 4.574 | 4.841 | 4.507 | 4.794 | 275,722 | +0.15(+3.31%) |
May 20, 2010 | 4.674 | 4.740 | 4.614 | 4.640 | 374 | -0.35(-6.96%) |
May 19, 2010 | 5.061 | 5.194 | 4.881 | 4.987 | 374,937 | -0.15(-2.99%) |
May 18, 2010 | 5.272 | 5.272 | 5.135 | 5.141 | 626,379 | -0.05(-1.01%) |
May 17, 2010 | 5.167 | 5.272 | 5.115 | 5.193 | 621,742 | +0.05(+1.02%) |
May 14, 2010 | 5.141 | 5.252 | 5.049 | 5.141 | 408,571 | -0.03(-0.63%) |
May 13, 2010 | 5.148 | 5.239 | 5.121 | 5.174 | 268,983 | +0.03(+0.64%) |
May 12, 2010 | 4.977 | 5.174 | 4.977 | 5.141 | 275,506 | +0.20(+3.97%) |
May 11, 2010 | 4.958 | 5.017 | 4.892 | 4.945 | 452,409 | -0.16(-3.08%) |
May 10, 2010 | 5.036 | 5.115 | 5.023 | 5.102 | 280,009 | +0.35(+7.45%) |
May 07, 2010 | 4.814 | 5.004 | 4.656 | 4.748 | 448,626 | +0.04(+0.83%) |
May 06, 2010 | 5.004 | 5.121 | 4.421 | 4.709 | 652,399 | -0.31(-6.26%) |
May 05, 2010 | 5.115 | 5.148 | 4.977 | 5.023 | 481,358 | -0.22(-4.12%) |
May 04, 2010 | 5.370 | 5.403 | 5.207 | 5.239 | 433,156 | -0.17(-3.15%) |
May 03, 2010 | 5.292 | 5.436 | 5.207 | 5.410 | 367,781 | +0.20(+3.77%) |
Apr 30, 2010 | 5.272 | 5.390 | 5.213 | 5.213 | 334,215 | -0.06(-1.12%) |
Apr 29, 2010 | 5.292 | 5.318 | 5.200 | 5.272 | 226,052 | +0.07(+1.39%) |
Apr 28, 2010 | 5.239 | 5.282 | 5.141 | 5.200 | 563,958 | -0.03(-0.63%) |
Apr 27, 2010 | 5.344 | 5.370 | 5.207 | 5.233 | 435,554 | -0.10(-1.84%) |
Apr 26, 2010 | 5.344 | 5.377 | 5.272 | 5.331 | 445,253 | +0.07(+1.24%) |
Apr 23, 2010 | 5.344 | 5.357 | 5.233 | 5.266 | 517,682 | -0.05(-0.86%) |
Apr 22, 2010 | 5.331 | 5.370 | 5.272 | 5.311 | 175,345 | -0.01(-0.25%) |
Apr 21, 2010 | 5.410 | 5.429 | 5.305 | 5.324 | 209,389 | -0.06(-1.10%) |
Apr 20, 2010 | 5.324 | 5.429 | 5.292 | 5.383 | 330,556 | +0.12(+2.37%) |
Apr 19, 2010 | 5.285 | 5.292 | 5.141 | 5.259 | 820,454 | +0.01(+0.12%) |
Apr 16, 2010 | 5.383 | 5.403 | 5.121 | 5.252 | 377,248 | -0.08(-1.47%) |
Apr 15, 2010 | 5.266 | 5.462 | 5.266 | 5.331 | 336,240 | +0.08(+1.50%) |
Apr 14, 2010 | 5.351 | 5.429 | 5.239 | 5.252 | 591,753 | -0.08(-1.47%) |
Apr 13, 2010 | 5.141 | 5.396 | 5.072 | 5.331 | 866,325 | +0.20(+3.96%) |
Apr 12, 2010 | 5.049 | 5.187 | 5.049 | 5.128 | 691,673 | +0.10(+2.09%) |
Apr 09, 2010 | 5.115 | 5.141 | 4.938 | 5.023 | 715,177 | +0.00(+0.00%) |
Apr 08, 2010 | 5.239 | 5.305 | 4.971 | 5.023 | 900,136 | -0.24(-4.48%) |
Apr 07, 2010 | 5.364 | 5.469 | 5.233 | 5.259 | 892,130 | -0.03(-0.50%) |
Apr 06, 2010 | 5.207 | 5.338 | 5.148 | 5.285 | 651,541 | +0.11(+2.15%) |
Apr 05, 2010 | 5.161 | 5.226 | 5.089 | 5.174 | 741,190 | +0.04(+0.77%) |
Apr 01, 2010 | 5.193 | 5.135 | 5.135 | 5.135 | 731,852 | +0.01(+0.26%) |
Mar 31, 2010 | 5.180 | 5.207 | 5.076 | 5.121 | 824,462 | -0.04(-0.76%) |
Mar 30, 2010 | 4.925 | 5.233 | 4.925 | 5.161 | 1,693,612 | +0.24(+4.93%) |
Mar 29, 2010 | 4.722 | 4.971 | 4.683 | 4.918 | 909,265 | +0.27(+5.77%) |
Mar 26, 2010 | 4.709 | 4.794 | 4.617 | 4.650 | 678,983 | -0.04(-0.84%) |
Mar 25, 2010 | 4.814 | 4.853 | 4.656 | 4.689 | 900,638 | -0.06(-1.24%) |
Mar 24, 2010 | 4.768 | 4.886 | 4.715 | 4.748 | 1,458,824 | -0.07(-1.36%) |
Mar 23, 2010 | 4.676 | 4.879 | 4.630 | 4.814 | 2,340,364 | +0.14(+3.09%) |
Mar 22, 2010 | 4.512 | 4.670 | 4.453 | 4.670 | 2,213,483 | +0.10(+2.30%) |
Mar 19, 2010 | 4.480 | 4.584 | 4.375 | 4.565 | 9,698,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.108 | 5.121 | 4.820 | 4.820 | 923,791 | -0.34(-6.67%) |
Mar 17, 2010 | 5.285 | 5.298 | 5.141 | 5.165 | 242,667 | -0.08(-1.55%) |
Mar 16, 2010 | 5.442 | 5.521 | 5.207 | 5.246 | 376,288 | -0.15(-2.79%) |
Mar 15, 2010 | 5.357 | 5.455 | 5.331 | 5.396 | 335,691 | -0.28(-4.96%) |
Mar 12, 2010 | 5.776 | 5.796 | 5.665 | 5.678 | 65,188 | -0.07(-1.14%) |
Mar 11, 2010 | 5.822 | 5.822 | 5.730 | 5.744 | 40,634 | -0.05(-0.90%) |
Mar 10, 2010 | 5.658 | 5.796 | 5.658 | 5.796 | 81,569 | +0.18(+3.15%) |
Mar 09, 2010 | 5.645 | 5.717 | 5.619 | 5.619 | 59,517 | +0.00(+0.00%) |
Mar 08, 2010 | 5.501 | 5.750 | 5.344 | 5.619 | 133,159 | +0.14(+2.63%) |
Mar 05, 2010 | 5.436 | 5.554 | 5.429 | 5.475 | 81,236 | +0.07(+1.33%) |
Mar 04, 2010 | 5.279 | 5.436 | 5.279 | 5.403 | 55,924 | +0.10(+1.98%) |
Mar 03, 2010 | 5.187 | 5.300 | 5.121 | 5.298 | 89,572 | +0.16(+3.06%) |
Mar 02, 2010 | 5.193 | 5.213 | 5.115 | 5.141 | 86,854 | -0.07(-1.26%) |
Mar 01, 2010 | 5.331 | 5.331 | 5.180 | 5.207 | 86,970 | -0.03(-0.50%) |
Feb 26, 2010 | 5.239 | 5.324 | 5.174 | 5.233 | 82,681 | -0.03(-0.62%) |
Feb 25, 2010 | 5.174 | 5.324 | 5.174 | 5.266 | 60,924 | +0.10(+2.03%) |
Feb 24, 2010 | 5.233 | 5.252 | 5.121 | 5.161 | 158,393 | -0.09(-1.62%) |
Feb 23, 2010 | 5.311 | 5.351 | 5.233 | 5.246 | 36,748 | -0.10(-1.84%) |
Feb 22, 2010 | 5.370 | 5.403 | 5.331 | 5.344 | 60,572 | +0.01(+0.12%) |
Feb 19, 2010 | 5.324 | 5.370 | 5.239 | 5.338 | 49,382 | +0.04(+0.74%) |
Feb 18, 2010 | 5.318 | 5.390 | 5.220 | 5.298 | 60,334 | -0.07(-1.22%) |
Feb 17, 2010 | 5.259 | 5.370 | 5.220 | 5.364 | 120,388 | +0.13(+2.50%) |
Feb 16, 2010 | 5.271 | 5.303 | 5.143 | 5.233 | 119,795 | -0.01(-0.12%) |
Feb 12, 2010 | 5.130 | 5.239 | 5.239 | 5.239 | 52,889 | -0.02(-0.37%) |
Feb 11, 2010 | 5.258 | 5.393 | 5.123 | 5.258 | 100,414 | -0.01(-0.12%) |
Feb 10, 2010 | 5.368 | 5.368 | 5.085 | 5.265 | 83,592 | -0.02(-0.36%) |
Feb 09, 2010 | 5.400 | 5.400 | 5.213 | 5.284 | 28,630 | -0.01(-0.24%) |
Feb 08, 2010 | 5.188 | 5.361 | 5.188 | 5.297 | 64,256 | +0.04(+0.86%) |
Feb 05, 2010 | 5.085 | 5.258 | 4.892 | 5.252 | 94,792 | +0.17(+3.42%) |
Feb 04, 2010 | 5.181 | 5.271 | 4.982 | 5.078 | 104,639 | -0.19(-3.66%) |
Feb 03, 2010 | 5.516 | 5.516 | 5.271 | 5.271 | 59,538 | -0.22(-3.98%) |
Feb 02, 2010 | 5.361 | 5.490 | 5.181 | 5.490 | 78,143 | +0.17(+3.26%) |