Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.178 | 5.208 | 5.119 | 5.119 | 47,474 | -0.06(-1.15%) |
Dec 30, 2010 | 5.178 | 5.230 | 5.164 | 5.178 | 20,091 | +0.00(+0.00%) |
Dec 29, 2010 | 5.305 | 5.305 | 5.164 | 5.178 | 51,697 | -0.10(-1.83%) |
Dec 28, 2010 | 5.282 | 5.305 | 5.245 | 5.275 | 53,217 | -0.01(-0.28%) |
Dec 27, 2010 | 5.216 | 5.297 | 5.216 | 5.290 | 58,845 | +0.05(+0.99%) |
Dec 23, 2010 | 5.275 | 5.319 | 5.208 | 5.238 | 96,631 | -0.03(-0.56%) |
Dec 22, 2010 | 5.238 | 5.297 | 5.149 | 5.267 | 39,711 | +0.03(+0.57%) |
Dec 21, 2010 | 5.223 | 5.253 | 5.149 | 5.238 | 63,471 | +0.07(+1.29%) |
Dec 20, 2010 | 5.127 | 5.245 | 5.019 | 5.171 | 61,985 | +0.04(+0.72%) |
Dec 17, 2010 | 5.215 | 5.219 | 5.016 | 5.134 | 196,099 | -0.10(-1.83%) |
Dec 16, 2010 | 4.987 | 5.237 | 4.987 | 5.230 | 82,555 | +0.28(+5.65%) |
Dec 15, 2010 | 5.119 | 5.156 | 4.906 | 4.950 | 101,505 | -0.16(-3.17%) |
Dec 14, 2010 | 5.142 | 5.156 | 5.075 | 5.112 | 51,688 | +0.01(+0.29%) |
Dec 13, 2010 | 5.156 | 5.156 | 5.061 | 5.097 | 41,582 | -0.03(-0.57%) |
Dec 10, 2010 | 5.053 | 5.171 | 4.950 | 5.127 | 111,935 | +0.10(+1.90%) |
Dec 09, 2010 | 5.119 | 5.200 | 5.002 | 5.031 | 77,069 | +0.00(+0.00%) |
Dec 08, 2010 | 5.112 | 5.142 | 5.031 | 5.031 | 63,562 | -0.04(-0.87%) |
Dec 07, 2010 | 5.053 | 5.205 | 4.921 | 5.075 | 102,453 | +0.11(+2.23%) |
Dec 06, 2010 | 4.832 | 5.053 | 4.766 | 4.965 | 108,692 | +0.10(+2.12%) |
Dec 03, 2010 | 4.685 | 4.910 | 4.619 | 4.862 | 124,858 | +0.15(+3.29%) |
Dec 02, 2010 | 4.604 | 4.736 | 4.567 | 4.707 | 109,159 | +0.11(+2.40%) |
Dec 01, 2010 | 4.427 | 4.611 | 4.324 | 4.596 | 178,258 | +0.28(+6.48%) |
Nov 30, 2010 | 4.272 | 4.456 | 4.236 | 4.317 | 114,111 | -0.04(-0.85%) |
Nov 29, 2010 | 4.169 | 4.375 | 4.076 | 4.353 | 53,204 | +0.13(+3.14%) |
Nov 26, 2010 | 4.302 | 4.317 | 4.177 | 4.221 | 18,278 | -0.13(-2.88%) |
Nov 24, 2010 | 4.236 | 4.346 | 4.346 | 4.346 | 77,862 | +0.16(+3.87%) |
Nov 23, 2010 | 4.280 | 4.302 | 4.154 | 4.184 | 166,474 | -0.16(-3.73%) |
Nov 22, 2010 | 4.353 | 4.375 | 4.191 | 4.346 | 91,497 | -0.01(-0.34%) |
Nov 19, 2010 | 4.405 | 4.405 | 4.243 | 4.361 | 74,643 | -0.04(-1.00%) |
Nov 18, 2010 | 4.302 | 4.471 | 4.243 | 4.405 | 89,133 | +0.16(+3.82%) |
Nov 17, 2010 | 4.361 | 4.398 | 4.221 | 4.243 | 42,762 | -0.09(-2.04%) |
Nov 16, 2010 | 4.398 | 4.434 | 4.206 | 4.331 | 147,285 | -0.10(-2.33%) |
Nov 15, 2010 | 4.574 | 4.574 | 4.420 | 4.434 | 52,861 | -0.13(-2.75%) |
Nov 12, 2010 | 4.633 | 4.670 | 4.552 | 4.560 | 47,497 | -0.13(-2.67%) |
Nov 11, 2010 | 4.648 | 4.781 | 4.648 | 4.685 | 42,221 | -0.02(-0.47%) |
Nov 10, 2010 | 4.773 | 4.862 | 4.685 | 4.707 | 62,790 | -0.04(-0.78%) |
Nov 09, 2010 | 4.773 | 4.862 | 4.714 | 4.744 | 57,343 | -0.03(-0.62%) |
Nov 08, 2010 | 4.891 | 4.891 | 4.685 | 4.773 | 96,287 | -0.15(-2.99%) |
Nov 05, 2010 | 4.788 | 4.928 | 4.714 | 4.921 | 69,544 | +0.07(+1.52%) |
Nov 04, 2010 | 4.589 | 4.862 | 4.560 | 4.847 | 120,130 | +0.36(+8.05%) |
Nov 03, 2010 | 4.405 | 4.530 | 4.367 | 4.486 | 33,021 | +0.07(+1.67%) |
Nov 02, 2010 | 4.398 | 4.498 | 4.302 | 4.412 | 89,682 | +0.10(+2.22%) |
Nov 01, 2010 | 4.486 | 4.538 | 4.213 | 4.317 | 64,274 | -0.16(-3.62%) |
Oct 29, 2010 | 4.368 | 4.545 | 4.317 | 4.479 | 110,189 | +0.10(+2.18%) |
Oct 28, 2010 | 4.582 | 4.582 | 4.320 | 4.383 | 87,470 | -0.17(-3.72%) |
Oct 27, 2010 | 4.582 | 4.582 | 4.442 | 4.552 | 82,572 | -0.15(-3.13%) |
Oct 25, 2010 | 4.847 | 4.921 | 4.685 | 4.700 | 55,056 | -0.12(-2.45%) |
Oct 22, 2010 | 4.619 | 4.832 | 4.567 | 4.817 | 128,260 | +0.10(+2.03%) |
Oct 21, 2010 | 4.906 | 4.921 | 4.574 | 4.722 | 85,266 | -0.13(-2.73%) |
Oct 20, 2010 | 4.685 | 4.921 | 4.648 | 4.854 | 138,231 | +0.22(+4.77%) |
Oct 19, 2010 | 4.552 | 4.736 | 4.471 | 4.633 | 114,356 | -0.01(-0.16%) |
Oct 18, 2010 | 4.707 | 4.736 | 4.611 | 4.641 | 67,178 | -0.04(-0.79%) |
Oct 15, 2010 | 4.847 | 4.906 | 4.619 | 4.677 | 147,121 | -0.09(-1.85%) |
Oct 14, 2010 | 4.604 | 4.788 | 4.574 | 4.766 | 51,157 | +0.14(+3.03%) |
Oct 13, 2010 | 4.471 | 4.670 | 4.412 | 4.626 | 77,995 | +0.18(+3.97%) |
Oct 12, 2010 | 4.456 | 4.552 | 4.383 | 4.449 | 83,318 | -0.03(-0.66%) |
Oct 11, 2010 | 4.493 | 4.574 | 4.375 | 4.479 | 56,371 | -0.05(-1.14%) |
Oct 08, 2010 | 4.405 | 4.596 | 4.243 | 4.530 | 81,537 | +0.14(+3.19%) |
Oct 07, 2010 | 4.523 | 4.523 | 4.368 | 4.390 | 61,844 | -0.07(-1.65%) |
Oct 06, 2010 | 4.479 | 4.479 | 4.346 | 4.464 | 106,931 | +0.01(+0.17%) |
Oct 05, 2010 | 4.132 | 4.515 | 4.073 | 4.456 | 111,528 | +0.40(+9.80%) |
Oct 04, 2010 | 4.243 | 4.272 | 4.059 | 4.059 | 125,200 | -0.19(-4.51%) |
Oct 01, 2010 | 4.339 | 4.339 | 4.140 | 4.250 | 64,784 | -0.04(-1.03%) |
Sep 30, 2010 | 4.236 | 4.339 | 4.206 | 4.294 | 98,271 | +0.11(+2.64%) |
Sep 29, 2010 | 4.154 | 4.243 | 4.073 | 4.184 | 119,785 | -0.01(-0.18%) |
Sep 28, 2010 | 4.140 | 4.199 | 3.933 | 4.191 | 61,344 | +0.06(+1.43%) |
Sep 27, 2010 | 4.213 | 4.228 | 4.118 | 4.132 | 28,434 | -0.07(-1.58%) |
Sep 24, 2010 | 4.073 | 4.221 | 4.073 | 4.199 | 121,934 | +0.20(+4.97%) |
Sep 23, 2010 | 3.933 | 4.125 | 3.933 | 4.000 | 64,085 | +0.01(+0.37%) |
Sep 22, 2010 | 4.073 | 4.177 | 3.948 | 3.985 | 62,704 | -0.10(-2.35%) |
Sep 21, 2010 | 4.103 | 4.227 | 4.028 | 4.081 | 47,938 | -0.04(-0.89%) |
Sep 20, 2010 | 3.986 | 4.132 | 3.884 | 4.117 | 120,748 | +0.16(+4.06%) |
Sep 17, 2010 | 3.913 | 4.008 | 3.738 | 3.957 | 290,775 | +0.08(+2.07%) |
Sep 15, 2010 | 3.949 | 3.971 | 3.796 | 3.876 | 75,866 | -0.11(-2.75%) |
Sep 14, 2010 | 4.074 | 4.103 | 3.942 | 3.986 | 67,474 | -0.09(-2.33%) |
Sep 13, 2010 | 3.971 | 4.110 | 3.876 | 4.081 | 80,214 | +0.16(+4.10%) |
Sep 10, 2010 | 3.847 | 4.001 | 3.847 | 3.920 | 78,811 | +0.09(+2.29%) |
Sep 09, 2010 | 3.898 | 3.898 | 3.738 | 3.833 | 32,674 | +0.02(+0.57%) |
Sep 08, 2010 | 3.767 | 3.862 | 3.745 | 3.811 | 52,864 | +0.05(+1.36%) |
Sep 07, 2010 | 4.117 | 4.117 | 3.730 | 3.760 | 81,783 | -0.37(-9.01%) |
Sep 03, 2010 | 4.008 | 4.139 | 3.979 | 4.132 | 69,150 | +0.20(+5.01%) |
Sep 02, 2010 | 3.957 | 3.986 | 3.847 | 3.935 | 84,812 | -0.01(-0.19%) |
Sep 01, 2010 | 3.833 | 3.971 | 3.657 | 3.942 | 125,133 | +0.17(+4.45%) |
Aug 31, 2010 | 3.679 | 3.818 | 3.577 | 3.774 | 83,742 | +0.09(+2.38%) |
Aug 30, 2010 | 3.709 | 3.752 | 3.614 | 3.687 | 90,012 | -0.05(-1.37%) |
Aug 27, 2010 | 3.687 | 3.745 | 3.643 | 3.738 | 128,685 | +0.12(+3.43%) |
Aug 26, 2010 | 3.701 | 3.738 | 3.584 | 3.614 | 48,528 | -0.07(-1.98%) |
Aug 25, 2010 | 3.526 | 3.701 | 3.511 | 3.687 | 101,679 | +0.11(+3.06%) |
Aug 24, 2010 | 3.511 | 3.679 | 3.511 | 3.577 | 126,445 | -0.01(-0.20%) |
Aug 23, 2010 | 3.774 | 3.825 | 3.577 | 3.584 | 83,876 | -0.16(-4.29%) |
Aug 20, 2010 | 3.665 | 3.760 | 3.628 | 3.745 | 115,348 | +0.05(+1.38%) |
Aug 19, 2010 | 3.789 | 3.789 | 3.650 | 3.694 | 113,515 | -0.13(-3.44%) |
Aug 18, 2010 | 3.993 | 3.993 | 3.760 | 3.825 | 92,216 | -0.18(-4.55%) |
Aug 17, 2010 | 3.913 | 4.030 | 3.825 | 4.008 | 90,160 | +0.16(+4.17%) |
Aug 16, 2010 | 3.782 | 3.876 | 3.738 | 3.847 | 80,160 | +0.05(+1.35%) |
Aug 13, 2010 | 3.884 | 3.884 | 3.767 | 3.796 | 73,189 | -0.12(-3.17%) |
Aug 12, 2010 | 3.789 | 3.949 | 3.789 | 3.920 | 106,583 | +0.12(+3.07%) |
Aug 11, 2010 | 4.001 | 4.001 | 3.796 | 3.803 | 132,844 | -0.29(-7.13%) |
Aug 10, 2010 | 4.241 | 4.307 | 4.037 | 4.095 | 65,367 | -0.23(-5.24%) |
Aug 09, 2010 | 4.183 | 4.351 | 4.110 | 4.322 | 37,237 | +0.20(+4.78%) |
Aug 06, 2010 | 4.220 | 4.300 | 4.052 | 4.125 | 52,457 | -0.20(-4.56%) |
Aug 05, 2010 | 4.293 | 4.376 | 4.271 | 4.322 | 35,740 | -0.04(-0.84%) |
Aug 04, 2010 | 4.490 | 4.512 | 4.336 | 4.358 | 68,210 | -0.11(-2.45%) |
Aug 03, 2010 | 4.490 | 4.599 | 4.409 | 4.468 | 42,078 | -0.07(-1.45%) |
Aug 02, 2010 | 4.687 | 4.687 | 4.453 | 4.533 | 72,506 | -0.02(-0.48%) |
Jul 30, 2010 | 4.526 | 4.745 | 4.504 | 4.555 | 55,780 | -0.08(-1.73%) |
Jul 29, 2010 | 4.614 | 4.694 | 4.548 | 4.636 | 41,180 | +0.06(+1.28%) |
Jul 28, 2010 | 4.614 | 4.636 | 4.526 | 4.577 | 103,510 | -0.07(-1.42%) |
Jul 27, 2010 | 4.636 | 4.723 | 4.592 | 4.643 | 114,541 | +0.04(+0.95%) |
Jul 26, 2010 | 4.387 | 4.606 | 4.303 | 4.599 | 100,360 | +0.22(+5.00%) |
Jul 23, 2010 | 4.059 | 4.387 | 4.001 | 4.380 | 120,612 | +0.28(+6.95%) |
Jul 22, 2010 | 4.037 | 4.117 | 4.015 | 4.095 | 121,490 | +0.15(+3.89%) |
Jul 21, 2010 | 4.168 | 4.176 | 3.891 | 3.942 | 88,615 | -0.19(-4.59%) |
Jul 20, 2010 | 4.015 | 4.132 | 3.906 | 4.132 | 75,458 | +0.03(+0.71%) |
Jul 19, 2010 | 4.088 | 4.110 | 3.920 | 4.103 | 51,824 | +0.03(+0.72%) |
Jul 16, 2010 | 4.110 | 4.161 | 4.008 | 4.074 | 189,336 | -0.09(-2.28%) |
Jul 15, 2010 | 4.015 | 4.183 | 3.906 | 4.168 | 147,901 | +0.15(+3.63%) |
Jul 14, 2010 | 4.103 | 4.103 | 3.949 | 4.022 | 46,520 | -0.12(-2.82%) |
Jul 13, 2010 | 3.993 | 4.154 | 3.920 | 4.139 | 160,388 | +0.20(+5.19%) |
Jul 12, 2010 | 4.008 | 4.015 | 3.906 | 3.935 | 86,654 | -0.08(-2.00%) |
Jul 09, 2010 | 3.979 | 4.022 | 3.935 | 4.015 | 55,620 | +0.04(+0.92%) |
Jul 08, 2010 | 4.110 | 4.125 | 3.869 | 3.979 | 113,032 | -0.09(-2.15%) |
Jul 07, 2010 | 3.928 | 4.066 | 3.876 | 4.066 | 123,808 | +0.17(+4.31%) |
Jul 06, 2010 | 4.198 | 4.256 | 3.855 | 3.898 | 108,051 | -0.23(-5.49%) |
Jul 02, 2010 | 4.139 | 4.139 | 4.001 | 4.125 | 109,936 | +0.02(+0.53%) |
Jul 01, 2010 | 4.022 | 4.125 | 3.979 | 4.103 | 100,369 | +0.07(+1.63%) |
Jun 30, 2010 | 4.088 | 4.183 | 4.001 | 4.037 | 140,909 | -0.04(-0.90%) |
Jun 29, 2010 | 4.154 | 4.205 | 4.030 | 4.074 | 121,785 | -0.28(-6.53%) |
Jun 25, 2010 | 4.183 | 4.373 | 4.176 | 4.358 | 452,270 | +0.22(+5.29%) |
Jun 24, 2010 | 4.015 | 4.198 | 4.015 | 4.139 | 148,090 | +0.08(+1.98%) |
Jun 23, 2010 | 4.278 | 4.322 | 4.037 | 4.059 | 372,610 | -0.21(-4.96%) |
Jun 22, 2010 | 4.444 | 4.466 | 4.249 | 4.271 | 106,283 | -0.14(-3.28%) |
Jun 21, 2010 | 4.517 | 4.517 | 4.357 | 4.415 | 77,204 | +0.00(+0.00%) |
Jun 18, 2010 | 4.466 | 4.488 | 4.386 | 4.415 | 288,274 | -0.01(-0.33%) |
Jun 17, 2010 | 4.481 | 4.524 | 4.321 | 4.430 | 44,580 | -0.01(-0.16%) |
Jun 16, 2010 | 4.546 | 4.589 | 4.408 | 4.437 | 88,105 | -0.16(-3.46%) |
Jun 15, 2010 | 4.502 | 4.640 | 4.343 | 4.596 | 125,259 | +0.12(+2.75%) |
Jun 14, 2010 | 4.662 | 4.741 | 4.444 | 4.473 | 139,573 | -0.13(-2.91%) |
Jun 11, 2010 | 4.365 | 4.611 | 4.365 | 4.607 | 114,332 | +0.15(+3.41%) |
Jun 10, 2010 | 4.350 | 4.481 | 4.256 | 4.455 | 97,171 | +0.23(+5.39%) |
Jun 09, 2010 | 4.560 | 4.582 | 4.198 | 4.227 | 84,767 | -0.25(-5.65%) |
Jun 08, 2010 | 4.502 | 4.589 | 4.379 | 4.481 | 58,064 | +0.00(+0.00%) |
Jun 07, 2010 | 4.575 | 4.633 | 4.473 | 4.481 | 138,320 | -0.09(-1.90%) |
Jun 04, 2010 | 4.705 | 4.799 | 4.553 | 4.567 | 199,008 | -0.35(-7.21%) |
Jun 03, 2010 | 4.857 | 5.045 | 4.763 | 4.922 | 66,779 | +0.04(+0.89%) |
Jun 02, 2010 | 4.690 | 4.900 | 4.640 | 4.879 | 98,080 | +0.21(+4.50%) |
Jun 01, 2010 | 5.009 | 5.074 | 4.654 | 4.669 | 126,086 | -0.42(-8.25%) |
May 28, 2010 | 5.219 | 5.233 | 4.966 | 5.089 | 86,496 | -0.13(-2.50%) |
May 27, 2010 | 5.241 | 5.298 | 4.835 | 5.219 | 147,769 | +0.49(+10.41%) |
May 26, 2010 | 4.806 | 4.871 | 4.669 | 4.727 | 160,084 | -0.01(-0.15%) |
May 25, 2010 | 4.647 | 5.060 | 4.517 | 4.734 | 676,871 | -0.04(-0.76%) |
May 24, 2010 | 4.994 | 4.994 | 4.698 | 4.770 | 103,418 | -0.22(-4.49%) |
May 21, 2010 | 4.770 | 5.052 | 4.770 | 4.994 | 175,200 | +0.09(+1.77%) |
May 20, 2010 | 4.922 | 5.103 | 4.864 | 4.908 | 148,159 | -0.21(-4.10%) |
May 19, 2010 | 5.241 | 5.241 | 5.067 | 5.118 | 99,539 | -0.17(-3.15%) |
May 18, 2010 | 5.574 | 5.625 | 5.248 | 5.284 | 76,429 | -0.18(-3.31%) |
May 17, 2010 | 5.400 | 5.494 | 5.154 | 5.465 | 97,746 | +0.10(+1.89%) |
May 14, 2010 | 5.508 | 5.508 | 5.233 | 5.364 | 81,968 | -0.20(-3.52%) |
May 13, 2010 | 5.646 | 5.733 | 5.465 | 5.559 | 89,241 | -0.13(-2.29%) |
May 12, 2010 | 5.494 | 5.697 | 5.320 | 5.689 | 148,859 | +0.20(+3.69%) |
May 11, 2010 | 5.349 | 5.675 | 5.161 | 5.487 | 89,194 | +0.02(+0.40%) |
May 10, 2010 | 5.241 | 5.487 | 5.146 | 5.465 | 130,227 | +0.56(+11.52%) |
May 07, 2010 | 5.175 | 5.197 | 4.756 | 4.900 | 167,488 | -0.31(-5.97%) |
May 06, 2010 | 5.313 | 5.602 | 5.081 | 5.212 | 120,244 | -0.12(-2.31%) |
May 05, 2010 | 5.754 | 5.827 | 5.306 | 5.335 | 108,415 | -0.31(-5.51%) |
May 04, 2010 | 5.957 | 5.957 | 5.566 | 5.646 | 111,395 | -0.42(-6.92%) |
May 03, 2010 | 5.841 | 6.066 | 5.733 | 6.066 | 98,423 | +0.25(+4.23%) |
Apr 30, 2010 | 6.247 | 6.247 | 5.783 | 5.820 | 108,117 | -0.44(-7.05%) |
Apr 29, 2010 | 5.899 | 6.261 | 5.870 | 6.261 | 105,986 | +0.40(+6.79%) |
Apr 28, 2010 | 5.798 | 5.918 | 5.740 | 5.863 | 53,401 | +0.09(+1.63%) |
Apr 27, 2010 | 5.914 | 5.986 | 5.740 | 5.769 | 82,152 | -0.20(-3.28%) |
Apr 26, 2010 | 6.109 | 6.109 | 5.639 | 5.964 | 115,982 | -0.17(-2.83%) |
Apr 23, 2010 | 5.834 | 6.138 | 5.704 | 6.138 | 151,098 | +0.33(+5.60%) |
Apr 22, 2010 | 5.668 | 5.827 | 5.602 | 5.812 | 47,184 | +0.06(+1.01%) |
Apr 21, 2010 | 5.617 | 5.791 | 5.472 | 5.754 | 63,260 | +0.13(+2.32%) |
Apr 20, 2010 | 5.769 | 5.783 | 5.545 | 5.624 | 80,407 | -0.10(-1.77%) |
Apr 19, 2010 | 5.682 | 5.863 | 5.559 | 5.726 | 71,639 | -0.01(-0.13%) |
Apr 16, 2010 | 5.602 | 5.827 | 5.479 | 5.733 | 144,173 | +0.12(+2.19%) |
Apr 15, 2010 | 5.501 | 5.631 | 5.472 | 5.610 | 77,205 | +0.11(+1.97%) |
Apr 14, 2010 | 5.371 | 5.516 | 5.306 | 5.501 | 157,393 | +0.16(+2.98%) |
Apr 13, 2010 | 5.255 | 5.356 | 5.212 | 5.342 | 41,316 | +0.09(+1.65%) |
Apr 12, 2010 | 5.212 | 5.262 | 5.146 | 5.255 | 47,836 | +0.03(+0.55%) |
Apr 09, 2010 | 5.393 | 5.393 | 5.175 | 5.226 | 37,445 | -0.15(-2.83%) |
Apr 08, 2010 | 5.270 | 5.400 | 5.255 | 5.378 | 37,069 | +0.07(+1.23%) |
Apr 07, 2010 | 5.298 | 5.393 | 5.190 | 5.313 | 73,866 | -0.01(-0.14%) |
Apr 06, 2010 | 5.146 | 5.393 | 5.146 | 5.320 | 73,958 | +0.12(+2.23%) |
Apr 05, 2010 | 5.146 | 5.248 | 5.110 | 5.204 | 58,500 | +0.07(+1.41%) |
Apr 01, 2010 | 5.067 | 5.132 | 5.132 | 5.132 | 88,556 | +0.10(+2.01%) |
Mar 31, 2010 | 5.023 | 5.212 | 5.009 | 5.031 | 98,436 | -0.04(-0.71%) |
Mar 30, 2010 | 5.074 | 5.154 | 4.973 | 5.067 | 52,460 | -0.01(-0.28%) |
Mar 29, 2010 | 5.060 | 5.183 | 5.016 | 5.081 | 26,570 | +0.01(+0.14%) |
Mar 26, 2010 | 5.168 | 5.219 | 5.031 | 5.074 | 51,220 | -0.08(-1.54%) |
Mar 25, 2010 | 5.241 | 5.349 | 5.139 | 5.154 | 74,192 | -0.08(-1.52%) |
Mar 24, 2010 | 5.385 | 5.385 | 5.204 | 5.233 | 80,667 | -0.23(-4.24%) |
Mar 23, 2010 | 5.487 | 5.516 | 5.327 | 5.465 | 56,547 | +0.00(+0.00%) |
Mar 22, 2010 | 5.530 | 5.638 | 5.415 | 5.465 | 134,274 | -0.17(-2.94%) |
Mar 19, 2010 | 5.278 | 5.638 | 5.177 | 5.630 | 337,944 | +0.39(+7.41%) |
Mar 18, 2010 | 5.170 | 5.278 | 5.141 | 5.242 | 50,289 | +0.09(+1.82%) |
Mar 17, 2010 | 5.235 | 5.249 | 5.134 | 5.149 | 70,127 | -0.11(-2.05%) |
Mar 16, 2010 | 5.271 | 5.271 | 5.185 | 5.256 | 59,479 | +0.03(+0.55%) |
Mar 15, 2010 | 5.213 | 5.264 | 5.185 | 5.228 | 20,430 | +0.04(+0.69%) |
Mar 12, 2010 | 5.328 | 5.350 | 5.177 | 5.192 | 24,115 | -0.13(-2.43%) |
Mar 11, 2010 | 5.134 | 5.357 | 5.134 | 5.321 | 30,889 | +0.13(+2.49%) |
Mar 10, 2010 | 5.379 | 5.407 | 5.149 | 5.192 | 63,633 | -0.20(-3.73%) |
Mar 09, 2010 | 5.185 | 5.566 | 5.041 | 5.393 | 52,701 | +0.05(+0.94%) |
Mar 08, 2010 | 5.285 | 5.393 | 5.228 | 5.343 | 42,985 | +0.04(+0.68%) |
Mar 05, 2010 | 5.213 | 5.307 | 5.177 | 5.307 | 61,570 | +0.12(+2.36%) |
Mar 04, 2010 | 5.113 | 5.192 | 5.069 | 5.185 | 77,096 | +0.13(+2.56%) |
Mar 03, 2010 | 5.120 | 5.134 | 5.019 | 5.055 | 92,094 | -0.06(-1.26%) |
Mar 02, 2010 | 4.911 | 5.120 | 4.911 | 5.120 | 57,579 | +0.21(+4.25%) |
Mar 01, 2010 | 4.803 | 4.933 | 4.782 | 4.911 | 159,914 | +0.16(+3.33%) |
Feb 26, 2010 | 4.825 | 4.868 | 4.746 | 4.753 | 96,746 | -0.08(-1.64%) |
Feb 25, 2010 | 4.746 | 4.918 | 4.746 | 4.832 | 83,878 | +0.01(+0.15%) |
Feb 24, 2010 | 4.890 | 4.890 | 4.746 | 4.825 | 129,241 | -0.06(-1.18%) |
Feb 23, 2010 | 4.854 | 4.926 | 4.767 | 4.883 | 63,850 | +0.03(+0.59%) |
Feb 22, 2010 | 4.803 | 4.933 | 4.724 | 4.854 | 102,657 | +0.06(+1.20%) |
Feb 19, 2010 | 4.624 | 4.825 | 4.602 | 4.796 | 103,142 | +0.17(+3.57%) |
Feb 18, 2010 | 4.595 | 4.674 | 4.516 | 4.631 | 53,790 | +0.07(+1.58%) |
Feb 17, 2010 | 4.516 | 4.595 | 4.408 | 4.559 | 88,331 | +0.08(+1.77%) |
Feb 16, 2010 | 4.559 | 4.616 | 4.386 | 4.480 | 65,285 | -0.01(-0.16%) |
Feb 12, 2010 | 4.631 | 4.487 | 4.487 | 4.487 | 115,426 | -0.21(-4.44%) |
Feb 11, 2010 | 4.624 | 4.868 | 4.566 | 4.696 | 109,627 | +0.04(+0.93%) |
Feb 10, 2010 | 4.854 | 4.883 | 4.602 | 4.652 | 73,717 | -0.24(-4.99%) |
Feb 09, 2010 | 4.782 | 4.933 | 4.674 | 4.897 | 95,616 | +0.22(+4.61%) |
Feb 08, 2010 | 5.192 | 5.228 | 4.638 | 4.681 | 141,828 | -0.50(-9.71%) |
Feb 05, 2010 | 5.220 | 5.249 | 5.041 | 5.185 | 140,095 | -0.09(-1.64%) |
Feb 04, 2010 | 5.364 | 5.458 | 5.249 | 5.271 | 93,747 | -0.13(-2.40%) |
Feb 03, 2010 | 5.422 | 5.494 | 5.393 | 5.400 | 84,287 | -0.03(-0.53%) |
Feb 02, 2010 | 5.623 | 5.731 | 5.429 | 5.429 | 108,911 | -0.17(-3.08%) |
Feb 01, 2010 | 5.709 | 5.767 | 5.573 | 5.602 | 55,735 | -0.06(-1.14%) |
Jan 29, 2010 | 6.026 | 6.026 | 5.602 | 5.666 | 71,789 | -0.12(-1.99%) |
Jan 28, 2010 | 5.990 | 5.990 | 5.652 | 5.781 | 66,863 | -0.17(-2.90%) |
Jan 27, 2010 | 5.709 | 6.004 | 5.709 | 5.954 | 46,133 | +0.22(+3.76%) |
Jan 26, 2010 | 6.076 | 6.155 | 5.738 | 5.738 | 62,331 | -0.39(-6.34%) |
Jan 25, 2010 | 5.976 | 6.170 | 5.832 | 6.127 | 45,365 | +0.22(+3.65%) |
Jan 22, 2010 | 5.861 | 6.162 | 5.860 | 5.911 | 59,565 | -0.09(-1.44%) |
Jan 21, 2010 | 5.889 | 6.896 | 5.889 | 5.997 | 246,929 | +0.12(+1.96%) |
Jan 20, 2010 | 5.983 | 6.119 | 5.824 | 5.882 | 83,575 | -0.19(-3.20%) |
Jan 19, 2010 | 5.789 | 6.076 | 5.789 | 6.076 | 86,580 | +0.30(+5.23%) |
Jan 15, 2010 | 5.947 | 5.774 | 5.774 | 5.774 | 155,199 | -0.14(-2.43%) |
Jan 14, 2010 | 5.911 | 5.961 | 5.824 | 5.918 | 79,712 | +0.00(+0.00%) |
Jan 13, 2010 | 5.911 | 6.011 | 5.853 | 5.918 | 77,974 | +0.02(+0.37%) |
Jan 12, 2010 | 5.753 | 6.026 | 5.753 | 5.896 | 118,136 | +0.06(+1.11%) |
Jan 11, 2010 | 5.932 | 5.968 | 5.702 | 5.832 | 41,023 | -0.06(-1.10%) |
Jan 08, 2010 | 5.688 | 5.932 | 5.688 | 5.896 | 69,183 | +0.17(+3.02%) |
Jan 07, 2010 | 5.860 | 5.868 | 5.695 | 5.724 | 88,426 | -0.03(-0.50%) |
Jan 06, 2010 | 6.162 | 6.234 | 5.702 | 5.753 | 86,617 | -0.44(-7.08%) |
Jan 05, 2010 | 6.429 | 6.472 | 6.134 | 6.191 | 82,303 | -0.25(-3.91%) |