Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.440 | 3.440 | 3.440 | 3.440 | 362 | +0.00(+0.00%) |
Oct 28, 2010 | 3.457 | 3.457 | 3.440 | 3.440 | 581 | +0.00(+0.00%) |
Oct 27, 2010 | 3.440 | 3.440 | 3.440 | 3.440 | 754 | -0.03(-0.95%) |
Oct 25, 2010 | 3.490 | 3.490 | 3.473 | 3.473 | 3,003 | -0.02(-0.47%) |
Oct 22, 2010 | 3.515 | 3.589 | 3.490 | 3.490 | 1,209 | -0.02(-0.47%) |
Oct 21, 2010 | 3.473 | 3.507 | 3.473 | 3.507 | 1,571 | -0.08(-2.30%) |
Oct 20, 2010 | 3.589 | 3.622 | 3.581 | 3.589 | 4,594 | +0.09(+2.60%) |
Oct 19, 2010 | 3.473 | 3.589 | 3.473 | 3.498 | 6,045 | +0.11(+3.17%) |
Oct 18, 2010 | 3.531 | 3.531 | 3.308 | 3.391 | 15,886 | -0.29(-7.87%) |
Oct 14, 2010 | 3.647 | 3.680 | 3.680 | 3.680 | 7,980 | +0.20(+5.70%) |
Oct 13, 2010 | 3.515 | 3.531 | 3.482 | 3.482 | 5,366 | -0.03(-0.94%) |
Oct 12, 2010 | 3.589 | 3.837 | 3.482 | 3.515 | 1,825 | +0.12(+3.41%) |
Oct 11, 2010 | 3.804 | 3.804 | 3.382 | 3.399 | 5,963 | -0.21(-5.73%) |
Oct 08, 2010 | 3.804 | 3.837 | 3.566 | 3.606 | 4,292 | -0.07(-1.80%) |
Oct 07, 2010 | 3.631 | 3.672 | 3.631 | 3.672 | 1,211 | +0.17(+4.95%) |
Oct 06, 2010 | 3.589 | 3.589 | 3.441 | 3.499 | 3,800 | -0.05(-1.40%) |
Oct 05, 2010 | 3.579 | 3.579 | 3.548 | 3.548 | 1,575 | -0.12(-3.15%) |
Oct 04, 2010 | 3.664 | 3.664 | 3.664 | 3.664 | 242 | +0.03(+0.91%) |
Oct 01, 2010 | 3.837 | 3.837 | 3.532 | 3.631 | 2,969 | +0.20(+5.77%) |
Sep 30, 2010 | 3.482 | 3.961 | 3.433 | 3.433 | 6,381 | -0.05(-1.42%) |
Sep 29, 2010 | 3.672 | 4.018 | 3.482 | 3.482 | 7,311 | -0.27(-7.25%) |
Sep 28, 2010 | 3.730 | 3.763 | 3.730 | 3.754 | 1,013 | +0.04(+1.11%) |
Sep 27, 2010 | 3.713 | 3.721 | 3.713 | 3.713 | 979 | +0.00(+0.00%) |
Sep 24, 2010 | 3.713 | 3.713 | 3.713 | 3.713 | 121 | -0.12(-3.02%) |
Sep 23, 2010 | 3.955 | 3.969 | 3.829 | 3.829 | 2,017 | -0.33(-7.94%) |
Sep 22, 2010 | 3.936 | 4.159 | 3.746 | 4.159 | 1,899 | +0.22(+5.66%) |
Sep 21, 2010 | 3.606 | 4.118 | 3.383 | 3.936 | 12,837 | +0.14(+3.70%) |
Sep 20, 2010 | 3.738 | 3.796 | 3.449 | 3.796 | 6,925 | +0.00(+0.00%) |
Sep 17, 2010 | 3.334 | 3.796 | 3.334 | 3.796 | 3,158 | +0.48(+14.43%) |
Sep 15, 2010 | 3.301 | 3.342 | 3.301 | 3.317 | 2,297 | +0.02(+0.50%) |
Sep 14, 2010 | 3.317 | 3.317 | 3.301 | 3.301 | 3,393 | -0.02(-0.50%) |
Sep 13, 2010 | 3.342 | 3.382 | 3.301 | 3.317 | 13,997 | +0.02(+0.50%) |
Sep 10, 2010 | 3.342 | 3.379 | 3.301 | 3.301 | 2,789 | -0.06(-1.72%) |
Sep 09, 2010 | 3.350 | 3.358 | 3.350 | 3.358 | 1,328 | -0.02(-0.73%) |
Sep 08, 2010 | 3.342 | 3.383 | 3.342 | 3.383 | 947 | -0.07(-2.15%) |
Sep 07, 2010 | 3.342 | 3.466 | 3.342 | 3.457 | 3,150 | +0.12(+3.46%) |
Sep 03, 2010 | 3.301 | 3.342 | 3.301 | 3.342 | 1,090 | +0.00(+0.00%) |
Sep 02, 2010 | 3.301 | 3.342 | 3.301 | 3.342 | 10,490 | +0.01(+0.25%) |
Sep 01, 2010 | 3.317 | 3.400 | 3.301 | 3.334 | 17,468 | -0.01(-0.25%) |
Aug 31, 2010 | 3.309 | 3.342 | 3.301 | 3.342 | 822 | +0.04(+1.25%) |
Aug 30, 2010 | 3.317 | 3.317 | 3.301 | 3.301 | 1,863 | -0.08(-2.44%) |
Aug 27, 2010 | 3.342 | 3.383 | 3.334 | 3.383 | 1,449 | -0.20(-5.64%) |
Aug 26, 2010 | 3.367 | 3.606 | 3.301 | 3.585 | 8,983 | +0.27(+8.08%) |
Aug 25, 2010 | 3.405 | 3.405 | 3.301 | 3.317 | 7,507 | -0.11(-3.13%) |
Aug 24, 2010 | 3.317 | 3.462 | 3.301 | 3.424 | 4,726 | +0.09(+2.72%) |
Aug 23, 2010 | 3.301 | 3.334 | 3.301 | 3.334 | 1,362 | +0.02(+0.50%) |
Aug 20, 2010 | 3.647 | 3.647 | 3.301 | 3.317 | 7,376 | -0.19(-5.41%) |
Aug 19, 2010 | 3.309 | 3.507 | 3.301 | 3.507 | 7,769 | +0.02(+0.71%) |
Aug 18, 2010 | 3.301 | 3.482 | 3.301 | 3.482 | 1,720 | +0.08(+2.42%) |
Aug 17, 2010 | 3.320 | 3.400 | 3.320 | 3.400 | 4,199 | +0.06(+1.73%) |
Aug 16, 2010 | 3.259 | 3.350 | 3.259 | 3.342 | 1,467 | +0.08(+2.53%) |
Aug 13, 2010 | 3.136 | 3.342 | 3.136 | 3.259 | 14,655 | +0.09(+2.73%) |
Aug 12, 2010 | 3.045 | 3.173 | 3.045 | 3.173 | 1,696 | +0.04(+1.18%) |
Aug 11, 2010 | 3.169 | 3.235 | 2.995 | 3.136 | 6,768 | +0.02(+0.53%) |
Aug 10, 2010 | 3.057 | 3.119 | 3.057 | 3.119 | 484 | -0.01(-0.26%) |
Aug 09, 2010 | 2.946 | 3.251 | 2.740 | 3.127 | 24,828 | +0.12(+3.84%) |
Aug 06, 2010 | 3.053 | 3.177 | 3.012 | 3.012 | 13,826 | -0.07(-2.15%) |
Aug 05, 2010 | 3.164 | 3.218 | 3.020 | 3.078 | 7,697 | -0.13(-4.11%) |
Aug 04, 2010 | 3.210 | 3.210 | 3.210 | 3.210 | 121 | -0.01(-0.26%) |
Aug 03, 2010 | 3.218 | 3.235 | 3.210 | 3.218 | 2,860 | -0.06(-1.76%) |
Aug 02, 2010 | 3.238 | 3.297 | 3.211 | 3.276 | 4,801 | +0.04(+1.28%) |
Jul 29, 2010 | 3.235 | 3.235 | 3.235 | 3.235 | 0 | -0.03(-1.01%) |
Jul 28, 2010 | 3.256 | 3.268 | 3.243 | 3.268 | 833 | +0.03(+1.02%) |
Jul 27, 2010 | 3.301 | 3.338 | 3.235 | 3.235 | 2,329 | -0.02(-0.76%) |
Jul 26, 2010 | 3.276 | 3.301 | 3.235 | 3.259 | 11,197 | -0.04(-1.25%) |
Jul 23, 2010 | 3.350 | 3.350 | 3.301 | 3.301 | 7,150 | -0.05(-1.48%) |
Jul 22, 2010 | 3.400 | 3.400 | 3.325 | 3.350 | 969 | +0.05(+1.50%) |
Jul 21, 2010 | 3.301 | 3.301 | 3.292 | 3.301 | 6,447 | +0.05(+1.65%) |
Jul 20, 2010 | 3.259 | 3.259 | 3.218 | 3.247 | 1,139 | +0.03(+0.90%) |
Jul 19, 2010 | 3.383 | 3.453 | 3.218 | 3.218 | 8,907 | +0.01(+0.26%) |
Jul 16, 2010 | 3.317 | 3.342 | 3.210 | 3.210 | 1,939 | -0.21(-6.27%) |
Jul 15, 2010 | 3.424 | 3.424 | 3.367 | 3.424 | 799 | +0.02(+0.48%) |
Jul 14, 2010 | 3.532 | 3.532 | 3.408 | 3.408 | 1,090 | -0.07(-1.90%) |
Jul 13, 2010 | 3.556 | 4.085 | 3.474 | 3.474 | 45,943 | -0.04(-1.17%) |
Jul 12, 2010 | 3.548 | 3.548 | 3.515 | 3.515 | 3,041 | +0.05(+1.43%) |
Jul 09, 2010 | 3.416 | 3.548 | 3.416 | 3.466 | 607 | -0.02(-0.47%) |
Jul 08, 2010 | 3.499 | 3.531 | 3.424 | 3.482 | 4,607 | +0.10(+2.92%) |
Jul 07, 2010 | 3.408 | 3.531 | 3.383 | 3.383 | 2,405 | -0.09(-2.61%) |
Jul 06, 2010 | 3.350 | 3.581 | 3.350 | 3.474 | 6,251 | +0.18(+5.53%) |
Jul 02, 2010 | 3.334 | 3.433 | 3.190 | 3.292 | 2,858 | +0.02(+0.73%) |
Jul 01, 2010 | 3.013 | 3.441 | 3.013 | 3.268 | 21,112 | +0.06(+1.79%) |
Jun 30, 2010 | 3.293 | 3.375 | 3.128 | 3.210 | 23,741 | -0.12(-3.70%) |
Jun 29, 2010 | 3.276 | 3.408 | 3.227 | 3.334 | 15,835 | -0.03(-0.98%) |
Jun 24, 2010 | 3.466 | 3.367 | 3.367 | 3.367 | 3,401 | -0.14(-3.99%) |
Jun 23, 2010 | 3.474 | 3.507 | 3.326 | 3.507 | 7,530 | -0.08(-2.29%) |
Jun 22, 2010 | 3.750 | 3.750 | 3.589 | 3.589 | 2,745 | +0.06(+1.63%) |
Jun 21, 2010 | 3.548 | 3.581 | 3.531 | 3.531 | 2,994 | -0.17(-4.67%) |
Jun 18, 2010 | 3.416 | 3.704 | 3.416 | 3.704 | 4,403 | +0.34(+10.02%) |
Jun 17, 2010 | 3.655 | 3.655 | 3.317 | 3.367 | 14,668 | -0.21(-5.98%) |
Jun 16, 2010 | 3.787 | 3.840 | 3.375 | 3.581 | 24,182 | -0.21(-5.64%) |
Jun 15, 2010 | 3.285 | 3.828 | 3.285 | 3.795 | 21,767 | +0.54(+16.71%) |
Jun 14, 2010 | 3.375 | 3.501 | 3.210 | 3.252 | 13,983 | -0.11(-3.19%) |
Jun 11, 2010 | 3.457 | 3.540 | 3.260 | 3.359 | 40,327 | -0.10(-2.86%) |
Jun 10, 2010 | 3.663 | 3.663 | 3.342 | 3.457 | 41,868 | -0.35(-9.09%) |
Jun 09, 2010 | 3.680 | 4.067 | 3.680 | 3.803 | 10,447 | +0.05(+1.32%) |
Jun 08, 2010 | 4.116 | 4.313 | 3.408 | 3.754 | 16,408 | -0.32(-7.88%) |
Jun 07, 2010 | 4.330 | 4.395 | 3.927 | 4.075 | 15,121 | -0.25(-5.71%) |
Jun 04, 2010 | 4.445 | 4.445 | 4.322 | 4.322 | 2,186 | -0.12(-2.78%) |
Jun 03, 2010 | 4.528 | 4.528 | 4.445 | 4.445 | 607 | -0.07(-1.46%) |
Jun 02, 2010 | 4.651 | 4.651 | 4.322 | 4.511 | 10,420 | -0.02(-0.36%) |
Jun 01, 2010 | 4.733 | 4.733 | 4.528 | 4.528 | 5,062 | -0.21(-4.35%) |
May 28, 2010 | 4.602 | 4.733 | 4.610 | 4.733 | 2,840 | +0.13(+2.86%) |
May 27, 2010 | 4.610 | 4.610 | 4.602 | 4.602 | 242 | -0.01(-0.18%) |
May 26, 2010 | 4.733 | 4.733 | 4.610 | 4.610 | 771 | -0.08(-1.75%) |
May 25, 2010 | 4.766 | 4.775 | 4.692 | 4.692 | 1,943 | -0.07(-1.38%) |
May 24, 2010 | 4.610 | 4.914 | 4.610 | 4.758 | 16,053 | +0.07(+1.58%) |
May 21, 2010 | 4.783 | 4.783 | 4.684 | 4.684 | 1,457 | +0.00(+0.00%) |
May 20, 2010 | 4.486 | 4.709 | 4.396 | 4.684 | 23,610 | +0.15(+3.27%) |
May 19, 2010 | 4.824 | 4.832 | 4.536 | 4.536 | 3,151 | -0.33(-6.77%) |
May 18, 2010 | 4.791 | 5.021 | 4.536 | 4.865 | 8,503 | +0.07(+1.39%) |
May 17, 2010 | 4.923 | 4.989 | 4.775 | 4.798 | 1,636 | -0.12(-2.36%) |
May 14, 2010 | 4.947 | 5.013 | 4.651 | 4.914 | 6,381 | -0.07(-1.32%) |
May 13, 2010 | 5.227 | 5.301 | 4.898 | 4.980 | 36,484 | -0.20(-3.82%) |
May 12, 2010 | 5.170 | 5.178 | 5.071 | 5.178 | 4,993 | -0.00(-0.05%) |
May 11, 2010 | 5.077 | 5.203 | 5.077 | 5.180 | 1,514 | +0.03(+0.61%) |
May 10, 2010 | 5.277 | 5.367 | 5.104 | 5.149 | 2,672 | +0.08(+1.54%) |
May 07, 2010 | 5.392 | 5.392 | 4.980 | 5.071 | 7,699 | -0.28(-5.23%) |
May 06, 2010 | 5.355 | 5.515 | 5.351 | 5.351 | 6,836 | -0.02(-0.46%) |
May 05, 2010 | 5.227 | 5.375 | 5.227 | 5.375 | 907 | -0.10(-1.80%) |
May 04, 2010 | 5.343 | 5.474 | 5.343 | 5.474 | 1,918 | +0.11(+1.99%) |
May 03, 2010 | 5.474 | 5.474 | 5.367 | 5.367 | 1,350 | -0.11(-1.95%) |
Apr 30, 2010 | 5.419 | 5.474 | 5.396 | 5.474 | 3,431 | +0.08(+1.53%) |
Apr 29, 2010 | 5.454 | 5.466 | 5.351 | 5.392 | 4,624 | +0.20(+3.81%) |
Apr 28, 2010 | 5.433 | 5.729 | 5.178 | 5.194 | 5,640 | -0.28(-5.11%) |
Apr 27, 2010 | 5.450 | 5.754 | 5.310 | 5.474 | 4,687 | +0.08(+1.53%) |
Apr 26, 2010 | 5.458 | 5.861 | 5.334 | 5.392 | 46,450 | -0.07(-1.21%) |
Apr 23, 2010 | 5.203 | 5.515 | 5.072 | 5.458 | 12,376 | +0.26(+4.97%) |
Apr 22, 2010 | 5.161 | 5.351 | 5.161 | 5.199 | 9,312 | +0.06(+1.22%) |
Apr 21, 2010 | 5.013 | 5.186 | 4.890 | 5.137 | 6,578 | +0.15(+2.97%) |
Apr 20, 2010 | 4.783 | 5.030 | 4.775 | 4.989 | 6,833 | +0.21(+4.30%) |
Apr 19, 2010 | 4.997 | 4.997 | 4.701 | 4.783 | 2,927 | -0.16(-3.17%) |
Apr 16, 2010 | 4.939 | 4.952 | 4.939 | 4.939 | 3,401 | -0.01(-0.17%) |
Apr 15, 2010 | 4.947 | 4.947 | 4.775 | 4.947 | 6,361 | -0.03(-0.66%) |
Apr 14, 2010 | 5.030 | 5.050 | 4.980 | 4.980 | 3,052 | -0.06(-1.14%) |
Apr 13, 2010 | 4.898 | 5.096 | 4.898 | 5.038 | 5,307 | +0.08(+1.66%) |
Apr 12, 2010 | 4.783 | 5.104 | 4.775 | 4.956 | 5,108 | -0.10(-1.95%) |
Apr 09, 2010 | 5.040 | 5.054 | 4.981 | 5.054 | 4,933 | +0.11(+2.16%) |
Apr 08, 2010 | 5.137 | 5.137 | 4.931 | 4.948 | 13,462 | -0.12(-2.27%) |
Apr 07, 2010 | 4.915 | 5.095 | 4.915 | 5.063 | 8,517 | +0.13(+2.67%) |
Apr 06, 2010 | 4.931 | 4.972 | 4.882 | 4.931 | 12,496 | +0.00(+0.00%) |
Apr 05, 2010 | 4.652 | 4.931 | 4.652 | 4.931 | 7,543 | +0.11(+2.21%) |
Apr 01, 2010 | 4.931 | 4.824 | 4.824 | 4.824 | 23,483 | -0.11(-2.17%) |
Mar 31, 2010 | 4.808 | 4.980 | 4.808 | 4.931 | 5,465 | +0.12(+2.56%) |
Mar 30, 2010 | 4.775 | 4.808 | 4.660 | 4.808 | 9,203 | -0.04(-0.85%) |
Mar 29, 2010 | 4.849 | 4.865 | 4.767 | 4.849 | 10,945 | -0.07(-1.50%) |
Mar 26, 2010 | 4.923 | 4.931 | 4.923 | 4.923 | 1,338 | +0.06(+1.18%) |
Mar 25, 2010 | 4.882 | 5.054 | 4.865 | 4.865 | 2,366 | -0.18(-3.58%) |
Mar 24, 2010 | 5.054 | 5.137 | 4.865 | 5.046 | 3,574 | -0.08(-1.60%) |
Mar 23, 2010 | 4.931 | 5.128 | 4.853 | 5.128 | 2,651 | -0.01(-0.16%) |
Mar 22, 2010 | 5.120 | 5.178 | 4.850 | 5.137 | 6,697 | -0.06(-1.11%) |
Mar 19, 2010 | 5.120 | 5.194 | 4.767 | 5.194 | 34,590 | +0.12(+2.27%) |
Mar 18, 2010 | 4.641 | 5.169 | 4.635 | 5.079 | 51,068 | +0.48(+10.36%) |
Mar 17, 2010 | 4.191 | 4.643 | 4.191 | 4.602 | 31,847 | +0.41(+9.80%) |
Mar 16, 2010 | 3.887 | 4.631 | 3.879 | 4.191 | 34,295 | -0.27(-6.11%) |
Mar 15, 2010 | 4.233 | 4.643 | 3.830 | 4.464 | 62,073 | -0.34(-7.15%) |
Mar 12, 2010 | 4.734 | 4.832 | 4.726 | 4.808 | 11,121 | +0.11(+2.27%) |
Mar 11, 2010 | 4.578 | 4.767 | 4.578 | 4.701 | 8,639 | +0.06(+1.24%) |
Mar 10, 2010 | 4.685 | 4.685 | 4.643 | 4.643 | 7,717 | -0.02(-0.35%) |
Mar 09, 2010 | 4.602 | 4.660 | 4.578 | 4.660 | 7,268 | +0.04(+0.89%) |
Mar 08, 2010 | 4.717 | 4.717 | 4.561 | 4.619 | 28,121 | -0.15(-3.10%) |
Mar 05, 2010 | 4.767 | 4.808 | 4.767 | 4.767 | 7,696 | +0.00(+0.00%) |
Mar 04, 2010 | 4.890 | 4.890 | 4.726 | 4.767 | 4,745 | -0.03(-0.68%) |
Mar 03, 2010 | 4.685 | 4.886 | 4.668 | 4.800 | 1,093 | -0.07(-1.42%) |
Mar 02, 2010 | 4.898 | 4.898 | 4.869 | 4.869 | 365 | +0.11(+2.31%) |
Mar 01, 2010 | 4.759 | 4.759 | 4.660 | 4.759 | 900 | +0.03(+0.70%) |
Feb 26, 2010 | 4.845 | 4.890 | 4.726 | 4.726 | 4,877 | -0.12(-2.54%) |
Feb 25, 2010 | 4.849 | 4.849 | 4.767 | 4.849 | 2,457 | +0.04(+0.85%) |
Feb 24, 2010 | 4.808 | 4.808 | 4.808 | 4.808 | 1,703 | -0.04(-0.85%) |
Feb 23, 2010 | 4.841 | 4.849 | 4.685 | 4.849 | 4,241 | +0.02(+0.51%) |
Feb 22, 2010 | 4.680 | 4.882 | 4.619 | 4.824 | 15,719 | +0.15(+3.16%) |
Feb 19, 2010 | 4.752 | 4.752 | 4.615 | 4.676 | 4,466 | -0.04(-0.87%) |
Feb 17, 2010 | 4.808 | 4.717 | 4.717 | 4.717 | 9,734 | +0.02(+0.53%) |
Feb 16, 2010 | 4.553 | 4.869 | 4.553 | 4.693 | 7,738 | +0.16(+3.63%) |
Feb 12, 2010 | 4.693 | 4.528 | 4.528 | 4.528 | 4,745 | -0.19(-4.01%) |
Feb 11, 2010 | 4.717 | 4.717 | 4.717 | 4.717 | 661 | +0.19(+4.17%) |
Feb 10, 2010 | 4.709 | 4.709 | 4.528 | 4.528 | 2,202 | -0.16(-3.50%) |
Feb 09, 2010 | 4.438 | 4.701 | 4.438 | 4.693 | 2,102 | -0.02(-0.52%) |
Feb 08, 2010 | 4.640 | 4.726 | 4.520 | 4.717 | 4,276 | +0.20(+4.36%) |
Feb 05, 2010 | 4.685 | 4.685 | 4.520 | 4.520 | 8,034 | -0.09(-1.96%) |
Feb 04, 2010 | 4.553 | 4.641 | 4.545 | 4.611 | 2,142 | +0.06(+1.26%) |
Feb 03, 2010 | 4.602 | 4.685 | 4.520 | 4.553 | 22,761 | -0.13(-2.81%) |
Feb 02, 2010 | 4.808 | 4.849 | 4.685 | 4.685 | 22,373 | -0.16(-3.39%) |
Feb 01, 2010 | 4.923 | 5.038 | 4.808 | 4.849 | 42,186 | +0.00(+0.00%) |
Jan 29, 2010 | 5.095 | 5.095 | 4.849 | 4.849 | 39,868 | -0.25(-4.84%) |
Jan 28, 2010 | 5.137 | 5.145 | 5.079 | 5.095 | 13,530 | -0.07(-1.28%) |
Jan 27, 2010 | 5.178 | 5.646 | 5.079 | 5.161 | 37,579 | +0.00(+0.00%) |
Jan 26, 2010 | 5.137 | 6.049 | 5.137 | 5.161 | 68,593 | -0.01(-0.16%) |
Jan 25, 2010 | 4.956 | 5.169 | 4.939 | 5.169 | 20,981 | +0.13(+2.61%) |
Jan 22, 2010 | 4.898 | 5.038 | 4.898 | 5.038 | 6,431 | +0.07(+1.49%) |
Jan 21, 2010 | 4.898 | 4.978 | 4.898 | 4.964 | 6,398 | +0.03(+0.67%) |
Jan 20, 2010 | 4.997 | 4.997 | 4.906 | 4.931 | 7,216 | +0.00(+0.00%) |
Jan 19, 2010 | 4.956 | 4.997 | 4.931 | 4.931 | 4,342 | -0.02(-0.33%) |
Jan 15, 2010 | 4.898 | 4.948 | 4.948 | 4.948 | 7,178 | +0.00(+0.00%) |
Jan 14, 2010 | 4.931 | 4.964 | 4.926 | 4.948 | 4,155 | +0.00(+0.00%) |
Jan 13, 2010 | 4.931 | 4.948 | 4.874 | 4.948 | 6,322 | +0.02(+0.50%) |
Jan 12, 2010 | 4.865 | 4.948 | 4.865 | 4.923 | 13,916 | +0.02(+0.50%) |
Jan 11, 2010 | 5.046 | 5.046 | 4.898 | 4.898 | 20,540 | -0.07(-1.32%) |
Jan 08, 2010 | 4.931 | 5.219 | 4.923 | 4.964 | 50,619 | +0.03(+0.70%) |
Jan 07, 2010 | 4.931 | 4.964 | 4.890 | 4.929 | 26,721 | +0.01(+0.13%) |
Jan 06, 2010 | 4.849 | 4.931 | 4.849 | 4.923 | 14,131 | +0.02(+0.50%) |
Jan 05, 2010 | 4.906 | 4.931 | 4.890 | 4.898 | 6,965 | +0.04(+0.85%) |
Jan 04, 2010 | 4.808 | 5.005 | 4.775 | 4.857 | 25,487 | -0.07(-1.50%) |
Dec 31, 2009 | 4.980 | 4.931 | 4.931 | 4.931 | 51,469 | -0.04(-0.83%) |
Dec 30, 2009 | 5.194 | 5.202 | 4.931 | 4.972 | 15,452 | -0.12(-2.42%) |
Dec 29, 2009 | 5.178 | 5.178 | 5.095 | 5.095 | 18,830 | -0.08(-1.59%) |
Dec 28, 2009 | 5.186 | 5.260 | 5.112 | 5.178 | 41,169 | -0.05(-0.97%) |
Dec 24, 2009 | 5.178 | 5.276 | 5.145 | 5.229 | 3,876 | +0.05(+0.98%) |
Dec 23, 2009 | 5.457 | 5.506 | 5.112 | 5.178 | 37,290 | -0.33(-5.97%) |
Dec 22, 2009 | 5.219 | 5.523 | 5.219 | 5.506 | 9,415 | +0.29(+5.51%) |
Dec 21, 2009 | 5.506 | 5.506 | 5.137 | 5.219 | 31,199 | -0.12(-2.31%) |
Dec 18, 2009 | 5.391 | 5.556 | 5.342 | 5.342 | 40,772 | -0.21(-3.76%) |
Dec 17, 2009 | 5.737 | 5.737 | 5.424 | 5.551 | 16,992 | -0.08(-1.40%) |
Dec 16, 2009 | 5.728 | 5.753 | 5.630 | 5.630 | 13,125 | -0.12(-2.14%) |
Dec 15, 2009 | 5.695 | 5.852 | 5.695 | 5.753 | 3,375 | +0.03(+0.57%) |
Dec 14, 2009 | 5.897 | 6.007 | 5.687 | 5.720 | 8,473 | -0.22(-3.73%) |
Dec 11, 2009 | 5.868 | 6.188 | 5.745 | 5.942 | 3,966 | +0.20(+3.43%) |
Dec 10, 2009 | 5.679 | 6.000 | 5.679 | 5.745 | 11,620 | -0.12(-1.96%) |
Dec 09, 2009 | 5.852 | 6.057 | 5.387 | 5.860 | 70,528 | -0.11(-1.86%) |
Dec 08, 2009 | 5.548 | 5.971 | 5.548 | 5.971 | 18,478 | +0.42(+7.63%) |
Dec 07, 2009 | 5.630 | 5.630 | 5.342 | 5.548 | 11,923 | -0.07(-1.32%) |
Dec 04, 2009 | 5.457 | 5.958 | 5.457 | 5.621 | 30,309 | -0.05(-0.87%) |
Dec 03, 2009 | 5.671 | 5.671 | 5.539 | 5.671 | 39,653 | -0.01(-0.14%) |
Dec 02, 2009 | 5.358 | 5.695 | 5.342 | 5.679 | 30,931 | +0.21(+3.91%) |
Dec 01, 2009 | 5.539 | 5.548 | 5.432 | 5.465 | 6,246 | -0.01(-0.15%) |
Nov 30, 2009 | 5.679 | 5.864 | 5.424 | 5.474 | 8,005 | -0.07(-1.33%) |
Nov 27, 2009 | 5.342 | 5.580 | 4.931 | 5.548 | 23,530 | -0.11(-1.89%) |
Nov 25, 2009 | 6.164 | 6.164 | 5.054 | 5.654 | 56,050 | -0.51(-8.33%) |
Nov 24, 2009 | 6.246 | 6.390 | 6.164 | 6.168 | 6,572 | -0.03(-0.56%) |
Nov 23, 2009 | 6.460 | 6.519 | 6.164 | 6.203 | 19,598 | -0.29(-4.46%) |
Nov 20, 2009 | 6.534 | 6.739 | 6.328 | 6.493 | 14,205 | -0.04(-0.63%) |
Nov 19, 2009 | 6.328 | 6.620 | 6.164 | 6.534 | 15,253 | +0.37(+6.00%) |
Nov 18, 2009 | 6.583 | 6.599 | 6.164 | 6.164 | 16,302 | -0.39(-5.90%) |
Nov 17, 2009 | 6.534 | 6.797 | 6.410 | 6.550 | 32,553 | +0.04(+0.63%) |
Nov 16, 2009 | 6.821 | 6.978 | 6.509 | 6.509 | 14,084 | -0.27(-4.00%) |
Nov 13, 2009 | 6.739 | 7.134 | 6.723 | 6.780 | 3,346 | +0.04(+0.61%) |
Nov 12, 2009 | 7.150 | 7.275 | 6.739 | 6.739 | 4,562 | -0.26(-3.70%) |
Nov 11, 2009 | 7.750 | 7.941 | 6.986 | 6.998 | 22,519 | -0.82(-10.46%) |
Nov 10, 2009 | 8.383 | 8.383 | 7.816 | 7.816 | 19,537 | -0.57(-6.76%) |
Nov 09, 2009 | 8.629 | 8.629 | 8.288 | 8.383 | 15,422 | -0.47(-5.29%) |
Nov 06, 2009 | 8.860 | 8.860 | 8.843 | 8.851 | 1,946 | -0.11(-1.19%) |
Nov 05, 2009 | 8.917 | 8.975 | 8.835 | 8.958 | 10,361 | +0.04(+0.46%) |
Nov 04, 2009 | 8.888 | 8.999 | 8.827 | 8.917 | 7,585 | +0.12(+1.31%) |
Nov 03, 2009 | 9.205 | 9.205 | 8.802 | 8.802 | 18,308 | -0.34(-3.69%) |