Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.847 | 5.982 | 5.773 | 5.958 | 235,933 | +0.03(+0.53%) |
Nov 29, 2010 | 5.829 | 5.958 | 5.788 | 5.926 | 129,136 | +0.04(+0.69%) |
Nov 26, 2010 | 5.807 | 5.901 | 5.783 | 5.886 | 96,656 | +0.04(+0.70%) |
Nov 24, 2010 | 5.732 | 5.845 | 5.845 | 5.845 | 158,673 | +0.15(+2.56%) |
Nov 23, 2010 | 5.699 | 5.719 | 5.630 | 5.699 | 90,417 | -0.06(-1.05%) |
Nov 22, 2010 | 5.735 | 5.782 | 5.625 | 5.759 | 96,231 | +0.01(+0.16%) |
Nov 19, 2010 | 5.722 | 5.794 | 5.684 | 5.750 | 104,118 | +0.04(+0.68%) |
Nov 18, 2010 | 5.672 | 5.794 | 5.636 | 5.711 | 125,329 | +0.12(+2.13%) |
Nov 17, 2010 | 5.637 | 5.663 | 5.553 | 5.592 | 53,624 | -0.02(-0.35%) |
Nov 16, 2010 | 5.643 | 5.699 | 5.558 | 5.612 | 95,021 | -0.09(-1.61%) |
Nov 15, 2010 | 5.693 | 5.792 | 5.654 | 5.704 | 50,208 | +0.06(+1.04%) |
Nov 12, 2010 | 5.692 | 5.762 | 5.642 | 5.645 | 161,231 | -0.11(-1.91%) |
Nov 11, 2010 | 5.705 | 5.835 | 5.705 | 5.755 | 123,714 | -0.02(-0.26%) |
Nov 10, 2010 | 5.666 | 5.832 | 5.619 | 5.770 | 167,231 | +0.12(+2.21%) |
Nov 09, 2010 | 5.698 | 5.698 | 5.598 | 5.645 | 92,025 | -0.03(-0.56%) |
Nov 08, 2010 | 5.693 | 5.698 | 5.610 | 5.677 | 113,056 | -0.06(-1.08%) |
Nov 05, 2010 | 5.719 | 5.749 | 5.657 | 5.738 | 116,611 | +0.03(+0.45%) |
Nov 04, 2010 | 5.531 | 5.714 | 5.523 | 5.713 | 275,556 | +0.20(+3.57%) |
Nov 03, 2010 | 5.502 | 5.531 | 5.461 | 5.516 | 83,486 | -0.01(-0.22%) |
Nov 02, 2010 | 5.481 | 5.528 | 5.442 | 5.528 | 199,891 | +0.09(+1.69%) |
Nov 01, 2010 | 5.464 | 5.473 | 5.377 | 5.436 | 82,928 | -0.02(-0.30%) |
Oct 29, 2010 | 5.386 | 5.476 | 5.385 | 5.452 | 116,624 | +0.04(+0.81%) |
Oct 28, 2010 | 5.455 | 5.455 | 5.385 | 5.409 | 421,405 | +0.01(+0.14%) |
Oct 27, 2010 | 5.395 | 5.424 | 5.335 | 5.401 | 234,916 | +0.01(+0.14%) |
Oct 25, 2010 | 5.388 | 5.464 | 5.365 | 5.394 | 213,699 | +0.02(+0.31%) |
Oct 22, 2010 | 5.416 | 5.416 | 5.351 | 5.377 | 86,835 | +0.00(+0.08%) |
Oct 21, 2010 | 5.493 | 5.523 | 5.318 | 5.373 | 129,881 | -0.08(-1.49%) |
Oct 20, 2010 | 5.475 | 5.531 | 5.451 | 5.454 | 129,475 | +0.01(+0.17%) |
Oct 19, 2010 | 5.437 | 5.555 | 5.400 | 5.445 | 96,364 | -0.09(-1.55%) |
Oct 18, 2010 | 5.511 | 5.552 | 5.481 | 5.531 | 190,090 | +0.05(+0.91%) |
Oct 15, 2010 | 5.609 | 5.609 | 5.481 | 5.481 | 271,091 | -0.09(-1.54%) |
Oct 14, 2010 | 5.594 | 5.594 | 5.508 | 5.567 | 114,391 | -0.01(-0.16%) |
Oct 13, 2010 | 5.544 | 5.594 | 5.484 | 5.576 | 111,109 | +0.05(+0.87%) |
Oct 12, 2010 | 5.525 | 5.568 | 5.272 | 5.528 | 82,044 | -0.03(-0.54%) |
Oct 11, 2010 | 5.451 | 5.568 | 5.446 | 5.558 | 135,064 | -0.03(-0.46%) |
Oct 08, 2010 | 5.490 | 5.606 | 5.467 | 5.583 | 178,269 | +0.09(+1.64%) |
Oct 07, 2010 | 5.568 | 5.568 | 5.472 | 5.493 | 93,327 | -0.03(-0.54%) |
Oct 06, 2010 | 5.496 | 5.538 | 5.479 | 5.523 | 172,481 | +0.01(+0.19%) |
Oct 05, 2010 | 5.403 | 5.517 | 5.354 | 5.513 | 361,249 | +0.18(+3.45%) |
Oct 04, 2010 | 5.412 | 5.440 | 5.285 | 5.329 | 156,659 | -0.09(-1.64%) |
Oct 01, 2010 | 5.425 | 5.448 | 5.341 | 5.418 | 141,675 | +0.04(+0.78%) |
Sep 30, 2010 | 5.431 | 5.431 | 5.317 | 5.376 | 152,579 | -0.01(-0.25%) |
Sep 29, 2010 | 5.314 | 5.427 | 5.309 | 5.389 | 185,624 | +0.05(+0.84%) |
Sep 28, 2010 | 5.311 | 5.357 | 5.245 | 5.344 | 133,070 | +0.05(+0.91%) |
Sep 27, 2010 | 5.380 | 5.380 | 5.273 | 5.296 | 80,210 | -0.07(-1.26%) |
Sep 24, 2010 | 5.234 | 5.364 | 5.207 | 5.364 | 247,568 | +0.22(+4.18%) |
Sep 23, 2010 | 5.230 | 5.270 | 5.139 | 5.148 | 313,372 | -0.11(-2.01%) |
Sep 22, 2010 | 5.270 | 5.317 | 5.230 | 5.254 | 129,987 | -0.04(-0.68%) |
Sep 21, 2010 | 5.339 | 5.339 | 5.281 | 5.290 | 236,524 | -0.04(-0.79%) |
Sep 20, 2010 | 5.224 | 5.342 | 5.192 | 5.332 | 306,076 | +0.11(+2.02%) |
Sep 17, 2010 | 5.303 | 5.303 | 5.193 | 5.227 | 324,057 | -0.07(-1.28%) |
Sep 15, 2010 | 5.287 | 5.315 | 5.215 | 5.294 | 212,948 | -0.01(-0.14%) |
Sep 14, 2010 | 5.364 | 5.373 | 5.248 | 5.302 | 179,824 | -0.09(-1.59%) |
Sep 13, 2010 | 5.365 | 5.442 | 5.314 | 5.388 | 253,582 | +0.06(+1.22%) |
Sep 10, 2010 | 5.344 | 5.376 | 5.233 | 5.323 | 76,582 | -0.02(-0.39%) |
Sep 09, 2010 | 5.376 | 5.395 | 5.263 | 5.344 | 70,316 | +0.06(+1.20%) |
Sep 08, 2010 | 5.281 | 5.339 | 5.269 | 5.281 | 76,429 | +0.03(+0.57%) |
Sep 07, 2010 | 5.469 | 5.469 | 5.209 | 5.251 | 179,611 | -0.23(-4.12%) |
Sep 03, 2010 | 5.452 | 5.491 | 5.386 | 5.476 | 102,045 | +0.10(+1.85%) |
Sep 02, 2010 | 5.267 | 5.404 | 5.209 | 5.377 | 143,463 | +0.09(+1.71%) |
Sep 01, 2010 | 5.255 | 5.309 | 5.093 | 5.287 | 290,195 | +0.11(+2.21%) |
Aug 31, 2010 | 5.192 | 5.266 | 5.103 | 5.172 | 145,144 | -0.04(-0.69%) |
Aug 30, 2010 | 5.368 | 5.377 | 5.204 | 5.209 | 189,904 | -0.19(-3.59%) |
Aug 27, 2010 | 5.254 | 5.418 | 5.178 | 5.403 | 169,232 | +0.19(+3.61%) |
Aug 26, 2010 | 5.354 | 5.354 | 5.205 | 5.215 | 75,618 | -0.13(-2.50%) |
Aug 25, 2010 | 5.118 | 5.356 | 5.115 | 5.348 | 112,112 | +0.20(+3.98%) |
Aug 24, 2010 | 5.117 | 5.199 | 5.099 | 5.144 | 150,367 | -0.04(-0.84%) |
Aug 23, 2010 | 5.225 | 5.264 | 5.160 | 5.187 | 169,816 | -0.02(-0.29%) |
Aug 20, 2010 | 5.216 | 5.216 | 5.121 | 5.202 | 283,032 | -0.03(-0.55%) |
Aug 19, 2010 | 5.392 | 5.406 | 5.231 | 5.231 | 342,019 | -0.20(-3.66%) |
Aug 18, 2010 | 5.401 | 5.541 | 5.351 | 5.430 | 113,222 | -0.04(-0.77%) |
Aug 17, 2010 | 5.428 | 5.516 | 5.394 | 5.472 | 349,281 | +0.12(+2.19%) |
Aug 16, 2010 | 5.308 | 5.376 | 5.261 | 5.354 | 146,180 | +0.00(+0.06%) |
Aug 13, 2010 | 5.267 | 5.373 | 5.245 | 5.351 | 303,744 | +0.07(+1.37%) |
Aug 12, 2010 | 5.196 | 5.305 | 5.196 | 5.279 | 142,287 | +0.02(+0.46%) |
Aug 11, 2010 | 5.282 | 5.297 | 5.207 | 5.255 | 409,836 | -0.11(-2.05%) |
Aug 10, 2010 | 5.425 | 5.500 | 5.306 | 5.365 | 113,860 | -0.13(-2.44%) |
Aug 09, 2010 | 5.422 | 5.506 | 5.383 | 5.499 | 185,438 | +0.09(+1.61%) |
Aug 06, 2010 | 5.333 | 5.428 | 5.305 | 5.412 | 240,478 | -0.01(-0.14%) |
Aug 05, 2010 | 5.538 | 5.538 | 5.341 | 5.419 | 422,262 | -0.19(-3.30%) |
Aug 04, 2010 | 5.500 | 5.604 | 5.478 | 5.604 | 166,800 | +0.12(+2.17%) |
Aug 03, 2010 | 5.559 | 5.634 | 5.358 | 5.485 | 107,514 | -0.11(-2.04%) |
Aug 02, 2010 | 5.552 | 5.606 | 5.478 | 5.600 | 180,235 | +0.13(+2.31%) |
Jul 30, 2010 | 5.267 | 5.491 | 5.186 | 5.473 | 334,483 | +0.12(+2.19%) |
Jul 29, 2010 | 5.368 | 5.434 | 5.252 | 5.356 | 190,502 | +0.07(+1.37%) |
Jul 28, 2010 | 5.362 | 5.392 | 5.248 | 5.284 | 153,862 | -0.11(-1.98%) |
Jul 27, 2010 | 5.493 | 5.493 | 5.323 | 5.391 | 198,788 | -0.05(-0.86%) |
Jul 26, 2010 | 5.278 | 5.479 | 5.210 | 5.437 | 249,376 | +0.16(+3.05%) |
Jul 23, 2010 | 5.103 | 5.299 | 5.099 | 5.276 | 262,526 | +0.14(+2.76%) |
Jul 22, 2010 | 5.041 | 5.159 | 5.029 | 5.135 | 353,880 | +0.16(+3.27%) |
Jul 21, 2010 | 5.049 | 5.049 | 4.966 | 4.972 | 219,400 | -0.06(-1.26%) |
Jul 20, 2010 | 4.855 | 5.041 | 4.855 | 5.035 | 130,525 | +0.11(+2.23%) |
Jul 19, 2010 | 4.891 | 4.930 | 4.826 | 4.926 | 155,749 | +0.09(+1.77%) |
Jul 16, 2010 | 4.966 | 5.005 | 4.837 | 4.840 | 373,256 | -0.14(-2.78%) |
Jul 15, 2010 | 5.041 | 5.041 | 4.936 | 4.978 | 138,313 | -0.07(-1.31%) |
Jul 14, 2010 | 5.084 | 5.099 | 4.992 | 5.044 | 122,764 | -0.07(-1.30%) |
Jul 13, 2010 | 5.028 | 5.117 | 4.984 | 5.111 | 338,869 | +0.17(+3.35%) |
Jul 12, 2010 | 5.020 | 5.020 | 4.906 | 4.945 | 170,142 | -0.03(-0.67%) |
Jul 09, 2010 | 4.941 | 4.980 | 4.862 | 4.978 | 119,056 | +0.10(+2.04%) |
Jul 08, 2010 | 4.938 | 4.945 | 4.792 | 4.879 | 343,095 | +0.00(+0.00%) |
Jul 07, 2010 | 4.914 | 4.989 | 4.838 | 4.879 | 470,099 | -0.00(-0.09%) |
Jul 06, 2010 | 4.990 | 5.037 | 4.796 | 4.883 | 420,236 | -0.06(-1.22%) |
Jul 02, 2010 | 4.986 | 4.986 | 4.868 | 4.944 | 224,198 | -0.00(-0.03%) |
Jul 01, 2010 | 4.936 | 4.966 | 4.858 | 4.945 | 307,106 | +0.01(+0.18%) |
Jun 30, 2010 | 5.007 | 5.032 | 4.933 | 4.936 | 278,367 | -0.06(-1.15%) |
Jun 29, 2010 | 4.926 | 5.005 | 4.914 | 4.993 | 316,409 | -0.13(-2.47%) |
Jun 25, 2010 | 4.986 | 5.120 | 4.954 | 5.120 | 494,971 | +0.17(+3.47%) |
Jun 24, 2010 | 4.984 | 5.020 | 4.939 | 4.948 | 148,493 | -0.06(-1.17%) |
Jun 23, 2010 | 4.987 | 5.073 | 4.987 | 5.007 | 144,346 | +0.00(+0.06%) |
Jun 22, 2010 | 5.147 | 5.156 | 4.989 | 5.004 | 208,676 | -0.11(-2.15%) |
Jun 21, 2010 | 5.248 | 5.248 | 5.091 | 5.114 | 103,215 | -0.06(-1.22%) |
Jun 18, 2010 | 5.205 | 5.212 | 5.102 | 5.177 | 401,351 | +0.01(+0.20%) |
Jun 17, 2010 | 5.218 | 5.227 | 5.109 | 5.166 | 249,322 | -0.01(-0.23%) |
Jun 16, 2010 | 5.148 | 5.230 | 5.148 | 5.178 | 237,481 | -0.03(-0.61%) |
Jun 15, 2010 | 5.127 | 5.222 | 5.127 | 5.210 | 338,012 | +0.13(+2.58%) |
Jun 14, 2010 | 5.091 | 5.199 | 5.060 | 5.079 | 307,897 | +0.02(+0.39%) |
Jun 11, 2010 | 4.843 | 5.073 | 4.843 | 5.060 | 294,920 | +0.12(+2.44%) |
Jun 10, 2010 | 4.847 | 4.941 | 4.742 | 4.939 | 479,162 | +0.17(+3.53%) |
Jun 09, 2010 | 4.777 | 4.891 | 4.736 | 4.771 | 340,716 | +0.06(+1.38%) |
Jun 08, 2010 | 4.665 | 4.710 | 4.564 | 4.706 | 455,267 | +0.06(+1.33%) |
Jun 07, 2010 | 4.823 | 4.831 | 4.644 | 4.644 | 453,241 | -0.17(-3.44%) |
Jun 04, 2010 | 4.929 | 5.047 | 4.807 | 4.810 | 461,467 | -0.21(-4.14%) |
Jun 03, 2010 | 4.816 | 5.019 | 4.759 | 5.017 | 1,041,905 | +0.07(+1.49%) |
Jun 02, 2010 | 4.980 | 4.980 | 4.814 | 4.944 | 164,221 | +0.12(+2.53%) |
Jun 01, 2010 | 4.998 | 5.040 | 4.819 | 4.822 | 240,039 | -0.22(-4.44%) |
May 28, 2010 | 5.103 | 5.181 | 4.995 | 5.046 | 193,372 | -0.06(-1.12%) |
May 27, 2010 | 5.091 | 5.202 | 5.007 | 5.103 | 189,771 | +0.12(+2.51%) |
May 26, 2010 | 5.150 | 5.150 | 4.966 | 4.978 | 207,559 | -0.03(-0.60%) |
May 25, 2010 | 4.950 | 5.028 | 4.917 | 5.008 | 155,503 | -0.04(-0.72%) |
May 24, 2010 | 5.245 | 5.245 | 5.026 | 5.044 | 186,355 | -0.10(-1.87%) |
May 21, 2010 | 4.969 | 5.183 | 4.956 | 5.141 | 761,929 | +0.12(+2.40%) |
May 20, 2010 | 5.072 | 5.285 | 5.004 | 5.020 | 1,861,406 | -0.27(-5.04%) |
May 19, 2010 | 5.421 | 5.454 | 5.284 | 5.287 | 254,073 | -0.15(-2.69%) |
May 18, 2010 | 5.618 | 5.631 | 5.421 | 5.433 | 138,432 | -0.10(-1.85%) |
May 17, 2010 | 5.562 | 5.649 | 5.470 | 5.535 | 339,474 | +0.03(+0.46%) |
May 14, 2010 | 5.603 | 5.663 | 5.443 | 5.510 | 264,812 | -0.15(-2.68%) |
May 13, 2010 | 5.782 | 5.782 | 5.631 | 5.661 | 202,596 | -0.15(-2.64%) |
May 12, 2010 | 5.652 | 5.836 | 5.634 | 5.815 | 321,652 | +0.16(+2.79%) |
May 11, 2010 | 5.561 | 5.678 | 5.421 | 5.657 | 513,869 | +0.14(+2.48%) |
May 10, 2010 | 5.523 | 5.651 | 5.418 | 5.520 | 352,298 | +0.12(+2.32%) |
May 07, 2010 | 5.552 | 5.577 | 5.350 | 5.395 | 464,165 | -0.16(-2.82%) |
May 06, 2010 | 5.671 | 5.735 | 5.523 | 5.552 | 305,864 | -0.15(-2.61%) |
May 05, 2010 | 5.750 | 5.810 | 5.701 | 5.701 | 232,710 | -0.07(-1.17%) |
May 04, 2010 | 5.839 | 5.854 | 5.731 | 5.768 | 245,781 | -0.16(-2.67%) |
May 03, 2010 | 5.824 | 5.959 | 5.741 | 5.926 | 174,541 | +0.16(+2.74%) |
Apr 30, 2010 | 5.911 | 5.919 | 5.759 | 5.768 | 575,626 | -0.16(-2.77%) |
Apr 29, 2010 | 5.911 | 5.937 | 5.880 | 5.932 | 161,125 | +0.08(+1.31%) |
Apr 28, 2010 | 5.913 | 5.916 | 5.824 | 5.856 | 126,113 | -0.00(-0.06%) |
Apr 27, 2010 | 5.905 | 5.944 | 5.794 | 5.859 | 293,876 | -0.09(-1.48%) |
Apr 26, 2010 | 5.981 | 5.994 | 5.914 | 5.947 | 201,599 | -0.05(-0.83%) |
Apr 23, 2010 | 5.959 | 6.096 | 5.959 | 5.997 | 874,693 | +0.01(+0.15%) |
Apr 22, 2010 | 5.835 | 5.993 | 5.812 | 5.988 | 148,081 | +0.08(+1.40%) |
Apr 21, 2010 | 5.881 | 5.967 | 5.794 | 5.905 | 145,735 | +0.01(+0.23%) |
Apr 20, 2010 | 5.889 | 5.895 | 5.743 | 5.892 | 167,192 | +0.04(+0.75%) |
Apr 19, 2010 | 5.975 | 6.026 | 5.836 | 5.848 | 1,000,627 | -0.15(-2.53%) |
Apr 16, 2010 | 6.120 | 6.158 | 5.947 | 6.000 | 1,084,127 | -0.12(-1.97%) |
Apr 15, 2010 | 6.089 | 6.120 | 6.026 | 6.120 | 102,656 | +0.04(+0.69%) |
Apr 14, 2010 | 5.941 | 6.080 | 5.941 | 6.078 | 292,042 | +0.09(+1.51%) |
Apr 13, 2010 | 5.926 | 5.991 | 5.906 | 5.988 | 125,794 | +0.03(+0.53%) |
Apr 12, 2010 | 5.907 | 5.982 | 5.881 | 5.956 | 216,417 | +0.05(+0.92%) |
Apr 09, 2010 | 5.880 | 5.917 | 5.854 | 5.902 | 86,436 | +0.00(+0.05%) |
Apr 08, 2010 | 5.618 | 5.927 | 5.618 | 5.899 | 225,527 | +0.13(+2.24%) |
Apr 07, 2010 | 5.719 | 5.786 | 5.714 | 5.770 | 198,921 | +0.03(+0.50%) |
Apr 06, 2010 | 5.702 | 5.779 | 5.702 | 5.741 | 59,717 | -0.03(-0.52%) |
Apr 05, 2010 | 5.643 | 5.783 | 5.643 | 5.771 | 185,465 | +0.13(+2.32%) |
Apr 01, 2010 | 5.692 | 5.640 | 5.640 | 5.640 | 105,653 | -0.00(-0.05%) |
Mar 31, 2010 | 5.728 | 5.765 | 5.643 | 5.643 | 210,862 | -0.12(-2.14%) |
Mar 30, 2010 | 5.768 | 5.774 | 5.651 | 5.767 | 149,862 | +0.00(+0.03%) |
Mar 29, 2010 | 5.680 | 5.776 | 5.652 | 5.765 | 209,260 | +0.09(+1.51%) |
Mar 26, 2010 | 5.606 | 5.681 | 5.525 | 5.680 | 227,873 | +0.10(+1.83%) |
Mar 25, 2010 | 5.559 | 5.674 | 5.519 | 5.577 | 88,503 | +0.08(+1.40%) |
Mar 24, 2010 | 5.568 | 5.585 | 5.493 | 5.500 | 89,267 | -0.11(-1.98%) |
Mar 23, 2010 | 5.583 | 5.622 | 5.508 | 5.612 | 71,864 | +0.02(+0.40%) |
Mar 22, 2010 | 5.531 | 5.606 | 5.508 | 5.589 | 172,607 | +0.03(+0.54%) |
Mar 19, 2010 | 5.601 | 5.654 | 5.511 | 5.559 | 275,550 | -0.00(-0.03%) |
Mar 18, 2010 | 5.583 | 5.798 | 5.519 | 5.561 | 466,577 | -0.04(-0.70%) |
Mar 17, 2010 | 5.549 | 5.652 | 5.540 | 5.600 | 126,877 | +0.05(+0.81%) |
Mar 16, 2010 | 5.547 | 5.561 | 5.413 | 5.555 | 89,440 | +0.01(+0.19%) |
Mar 15, 2010 | 5.517 | 5.550 | 5.488 | 5.544 | 78,535 | +0.01(+0.11%) |
Mar 12, 2010 | 5.627 | 5.627 | 5.478 | 5.538 | 161,072 | -0.09(-1.55%) |
Mar 11, 2010 | 5.758 | 5.792 | 5.589 | 5.625 | 102,557 | -0.17(-2.96%) |
Mar 10, 2010 | 5.749 | 5.818 | 5.719 | 5.797 | 119,295 | +0.05(+0.84%) |
Mar 09, 2010 | 5.740 | 5.800 | 5.567 | 5.749 | 108,624 | +0.01(+0.10%) |
Mar 08, 2010 | 5.815 | 5.815 | 5.714 | 5.743 | 82,031 | +0.00(+0.03%) |
Mar 05, 2010 | 5.540 | 5.785 | 5.538 | 5.741 | 212,005 | +0.22(+4.04%) |
Mar 04, 2010 | 5.398 | 5.519 | 5.357 | 5.519 | 116,391 | +0.13(+2.40%) |
Mar 03, 2010 | 5.418 | 5.418 | 5.210 | 5.389 | 259,629 | -0.05(-0.83%) |
Mar 02, 2010 | 5.419 | 5.463 | 5.290 | 5.434 | 136,572 | +0.03(+0.50%) |
Mar 01, 2010 | 5.401 | 5.415 | 5.361 | 5.407 | 131,289 | +0.05(+0.98%) |
Feb 26, 2010 | 5.288 | 5.404 | 5.228 | 5.354 | 281,045 | +0.08(+1.54%) |
Feb 25, 2010 | 5.058 | 5.308 | 5.058 | 5.273 | 275,862 | -0.13(-2.42%) |
Feb 24, 2010 | 5.377 | 5.431 | 5.364 | 5.404 | 72,695 | +0.03(+0.59%) |
Feb 23, 2010 | 5.385 | 5.410 | 5.362 | 5.373 | 86,184 | -0.04(-0.70%) |
Feb 22, 2010 | 5.473 | 5.473 | 5.344 | 5.410 | 79,512 | +0.01(+0.25%) |
Feb 19, 2010 | 5.351 | 5.430 | 5.326 | 5.397 | 170,301 | +0.05(+0.87%) |
Feb 18, 2010 | 5.282 | 5.353 | 5.248 | 5.350 | 75,386 | +0.05(+0.88%) |
Feb 17, 2010 | 5.300 | 5.312 | 5.267 | 5.303 | 97,879 | +0.03(+0.48%) |
Feb 16, 2010 | 5.269 | 5.285 | 5.196 | 5.278 | 88,702 | +0.04(+0.75%) |
Feb 12, 2010 | 5.177 | 5.239 | 5.239 | 5.239 | 77,745 | -0.01(-0.14%) |
Feb 11, 2010 | 5.124 | 5.249 | 5.098 | 5.246 | 74,223 | +0.12(+2.35%) |
Feb 10, 2010 | 5.127 | 5.391 | 5.106 | 5.126 | 92,363 | -0.03(-0.67%) |
Feb 09, 2010 | 5.154 | 5.192 | 5.129 | 5.160 | 132,392 | +0.02(+0.32%) |
Feb 08, 2010 | 5.193 | 5.266 | 5.133 | 5.144 | 106,098 | -0.07(-1.41%) |
Feb 05, 2010 | 5.248 | 5.261 | 5.109 | 5.218 | 111,361 | -0.03(-0.52%) |
Feb 04, 2010 | 5.373 | 5.373 | 5.245 | 5.245 | 256,153 | -0.16(-2.90%) |
Feb 03, 2010 | 5.389 | 5.418 | 5.327 | 5.401 | 190,588 | +0.01(+0.11%) |
Feb 02, 2010 | 5.391 | 5.428 | 5.350 | 5.395 | 176,169 | -0.01(-0.14%) |
Feb 01, 2010 | 5.470 | 5.519 | 5.389 | 5.403 | 96,590 | -0.06(-1.10%) |
Jan 29, 2010 | 5.519 | 5.609 | 5.410 | 5.463 | 250,266 | -0.06(-1.01%) |
Jan 28, 2010 | 5.628 | 5.628 | 5.519 | 5.519 | 179,524 | -0.12(-2.06%) |
Jan 27, 2010 | 5.538 | 5.643 | 5.538 | 5.634 | 125,176 | +0.07(+1.33%) |
Jan 26, 2010 | 5.574 | 5.639 | 5.553 | 5.561 | 214,809 | -0.03(-0.48%) |
Jan 25, 2010 | 5.636 | 5.674 | 5.568 | 5.588 | 213,181 | +0.01(+0.22%) |
Jan 22, 2010 | 5.570 | 5.628 | 5.526 | 5.576 | 174,302 | +0.01(+0.14%) |
Jan 21, 2010 | 5.628 | 5.628 | 5.546 | 5.568 | 160,095 | -0.06(-1.10%) |
Jan 20, 2010 | 5.621 | 5.646 | 5.538 | 5.630 | 254,758 | -0.05(-0.87%) |
Jan 19, 2010 | 5.645 | 5.683 | 5.630 | 5.680 | 120,843 | +0.05(+0.83%) |
Jan 15, 2010 | 5.686 | 5.633 | 5.633 | 5.633 | 229,913 | +0.05(+0.86%) |
Jan 14, 2010 | 5.585 | 5.631 | 5.555 | 5.585 | 179,850 | -0.00(-0.05%) |
Jan 13, 2010 | 5.661 | 5.680 | 5.588 | 5.588 | 185,113 | -0.03(-0.51%) |
Jan 12, 2010 | 5.580 | 5.642 | 5.580 | 5.616 | 349,281 | +0.02(+0.38%) |
Jan 11, 2010 | 5.582 | 5.598 | 5.537 | 5.595 | 200,449 | +0.03(+0.60%) |
Jan 08, 2010 | 5.531 | 5.574 | 5.511 | 5.562 | 151,144 | +0.02(+0.35%) |
Jan 07, 2010 | 5.556 | 5.586 | 5.510 | 5.543 | 273,171 | -0.03(-0.46%) |
Jan 06, 2010 | 5.633 | 5.633 | 5.496 | 5.568 | 278,806 | -0.09(-1.57%) |
Jan 05, 2010 | 5.813 | 5.821 | 5.628 | 5.657 | 278,992 | -0.15(-2.54%) |
Jan 04, 2010 | 5.680 | 5.804 | 5.640 | 5.804 | 294,328 | +0.18(+3.27%) |
Dec 31, 2009 | 5.674 | 5.621 | 5.621 | 5.621 | 182,069 | -0.04(-0.69%) |
Dec 30, 2009 | 5.689 | 5.722 | 5.552 | 5.660 | 430,183 | -0.04(-0.66%) |
Dec 29, 2009 | 5.657 | 5.779 | 5.657 | 5.698 | 244,325 | +0.03(+0.50%) |
Dec 28, 2009 | 5.562 | 5.678 | 5.537 | 5.669 | 201,280 | +0.11(+2.00%) |
Dec 24, 2009 | 5.568 | 5.585 | 5.470 | 5.558 | 40,773 | +0.00(+0.03%) |
Dec 23, 2009 | 5.516 | 5.576 | 5.430 | 5.556 | 149,084 | +0.06(+1.15%) |
Dec 22, 2009 | 5.485 | 5.519 | 5.404 | 5.493 | 192,037 | +0.06(+1.02%) |
Dec 21, 2009 | 5.373 | 5.502 | 5.279 | 5.437 | 206,709 | +0.08(+1.49%) |
Dec 18, 2009 | 5.410 | 5.413 | 5.287 | 5.357 | 530,122 | +0.01(+0.23%) |
Dec 17, 2009 | 5.353 | 5.370 | 5.299 | 5.345 | 107,055 | -0.06(-1.17%) |
Dec 16, 2009 | 5.488 | 5.488 | 5.380 | 5.409 | 145,835 | -0.05(-0.86%) |
Dec 15, 2009 | 5.457 | 5.508 | 5.395 | 5.455 | 200,934 | -0.00(-0.03%) |
Dec 14, 2009 | 5.408 | 5.457 | 5.347 | 5.457 | 138,579 | +0.11(+2.05%) |
Dec 11, 2009 | 5.344 | 5.376 | 5.305 | 5.347 | 145,051 | +0.04(+0.74%) |
Dec 10, 2009 | 5.379 | 5.388 | 5.293 | 5.308 | 195,186 | -0.06(-1.12%) |
Dec 09, 2009 | 5.361 | 5.368 | 5.312 | 5.368 | 193,073 | +0.03(+0.48%) |
Dec 08, 2009 | 5.329 | 5.406 | 5.305 | 5.342 | 287,796 | -0.01(-0.22%) |
Dec 07, 2009 | 5.373 | 5.379 | 5.312 | 5.354 | 230,763 | -0.03(-0.59%) |
Dec 04, 2009 | 5.282 | 5.415 | 5.282 | 5.386 | 419,578 | +0.12(+2.26%) |
Dec 03, 2009 | 5.297 | 5.314 | 5.222 | 5.267 | 248,286 | -0.02(-0.40%) |
Dec 02, 2009 | 5.236 | 5.335 | 5.236 | 5.288 | 145,695 | +0.07(+1.33%) |