Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.050 | 5.107 | 5.030 | 5.080 | 42,063 | +0.06(+1.20%) |
Feb 25, 2011 | 4.940 | 5.140 | 4.910 | 5.020 | 91,418 | +0.09(+1.83%) |
Feb 24, 2011 | 4.770 | 4.951 | 4.700 | 4.930 | 81,831 | +0.14(+2.92%) |
Feb 23, 2011 | 4.800 | 4.800 | 4.670 | 4.790 | 114,839 | -0.04(-0.83%) |
Feb 22, 2011 | 5.050 | 5.081 | 4.750 | 4.830 | 158,482 | -0.33(-6.40%) |
Feb 18, 2011 | 5.320 | 5.340 | 5.100 | 5.160 | 95,282 | -0.18(-3.37%) |
Feb 17, 2011 | 5.350 | 5.390 | 5.310 | 5.340 | 51,637 | -0.09(-1.66%) |
Feb 16, 2011 | 5.250 | 5.450 | 5.210 | 5.430 | 110,724 | +0.34(+6.68%) |
Feb 15, 2011 | 5.040 | 5.400 | 5.040 | 5.090 | 172,676 | +0.07(+1.39%) |
Feb 14, 2011 | 4.960 | 5.080 | 4.960 | 5.020 | 28,912 | +0.02(+0.40%) |
Feb 11, 2011 | 4.930 | 5.050 | 4.920 | 5.000 | 65,829 | +0.02(+0.40%) |
Feb 10, 2011 | 5.120 | 5.160 | 4.850 | 4.980 | 182,203 | -0.26(-4.96%) |
Feb 09, 2011 | 5.340 | 5.340 | 5.200 | 5.240 | 77,056 | -0.16(-2.96%) |
Feb 08, 2011 | 5.490 | 5.520 | 5.380 | 5.400 | 68,957 | -0.12(-2.17%) |
Feb 07, 2011 | 5.410 | 5.610 | 5.390 | 5.520 | 145,735 | +0.13(+2.41%) |
Feb 04, 2011 | 5.380 | 5.442 | 5.379 | 5.390 | 51,558 | -0.02(-0.37%) |
Feb 03, 2011 | 5.390 | 5.500 | 5.370 | 5.410 | 73,747 | +0.00(+0.00%) |
Feb 02, 2011 | 5.370 | 5.480 | 5.280 | 5.410 | 98,027 | +0.07(+1.31%) |
Feb 01, 2011 | 5.230 | 5.370 | 5.187 | 5.340 | 124,028 | +0.11(+2.10%) |
Jan 31, 2011 | 5.370 | 5.370 | 5.200 | 5.230 | 101,845 | -0.18(-3.33%) |
Jan 28, 2011 | 5.580 | 5.610 | 5.260 | 5.410 | 123,811 | -0.20(-3.57%) |
Jan 27, 2011 | 5.660 | 5.660 | 5.510 | 5.610 | 75,182 | -0.07(-1.23%) |
Jan 26, 2011 | 5.580 | 5.700 | 5.580 | 5.680 | 109,831 | +0.11(+1.97%) |
Jan 25, 2011 | 5.620 | 5.650 | 5.404 | 5.570 | 123,166 | -0.05(-0.89%) |
Jan 24, 2011 | 5.670 | 5.690 | 5.550 | 5.620 | 94,018 | -0.06(-1.06%) |
Jan 21, 2011 | 5.750 | 5.750 | 5.600 | 5.680 | 117,720 | +0.01(+0.18%) |
Jan 20, 2011 | 5.720 | 5.740 | 5.560 | 5.670 | 108,175 | -0.05(-0.87%) |
Jan 19, 2011 | 5.800 | 5.800 | 5.630 | 5.720 | 202,357 | -0.02(-0.35%) |
Jan 18, 2011 | 5.790 | 5.790 | 5.500 | 5.740 | 397,248 | +0.18(+3.24%) |
Jan 14, 2011 | 5.100 | 5.770 | 5.088 | 5.560 | 747,731 | +0.46(+9.02%) |
Jan 13, 2011 | 4.970 | 5.100 | 4.940 | 5.100 | 188,622 | +0.18(+3.66%) |
Jan 12, 2011 | 4.900 | 5.050 | 4.680 | 4.920 | 295,790 | -0.02(-0.40%) |
Jan 11, 2011 | 5.020 | 5.040 | 4.940 | 4.940 | 57,228 | -0.02(-0.40%) |
Jan 10, 2011 | 5.000 | 5.090 | 4.920 | 4.960 | 81,634 | -0.07(-1.39%) |
Jan 07, 2011 | 5.050 | 5.110 | 5.000 | 5.030 | 79,867 | -0.13(-2.52%) |
Jan 06, 2011 | 5.010 | 5.160 | 5.010 | 5.160 | 199,521 | +0.11(+2.18%) |
Jan 05, 2011 | 5.000 | 5.100 | 4.910 | 5.050 | 85,389 | -0.02(-0.39%) |
Jan 04, 2011 | 5.000 | 5.090 | 4.890 | 5.070 | 112,150 | +0.04(+0.80%) |
Jan 03, 2011 | 5.010 | 5.070 | 4.900 | 5.030 | 99,045 | +0.11(+2.24%) |
Dec 31, 2010 | 5.020 | 5.020 | 4.890 | 4.920 | 59,835 | -0.06(-1.20%) |
Dec 30, 2010 | 4.920 | 5.030 | 4.880 | 4.980 | 270,286 | +0.18(+3.75%) |
Dec 29, 2010 | 4.680 | 4.800 | 4.660 | 4.800 | 64,266 | +0.19(+4.12%) |
Dec 28, 2010 | 4.660 | 4.670 | 4.520 | 4.610 | 97,457 | -0.07(-1.50%) |
Dec 27, 2010 | 4.750 | 4.750 | 4.640 | 4.680 | 74,137 | -0.10(-2.09%) |
Dec 23, 2010 | 4.840 | 4.850 | 4.720 | 4.780 | 96,717 | -0.03(-0.62%) |
Dec 22, 2010 | 4.830 | 4.900 | 4.750 | 4.810 | 116,289 | -0.02(-0.41%) |
Dec 21, 2010 | 4.750 | 4.940 | 4.680 | 4.830 | 219,757 | +0.14(+2.99%) |
Dec 20, 2010 | 4.500 | 4.690 | 4.420 | 4.690 | 233,253 | +0.33(+7.57%) |
Dec 17, 2010 | 4.500 | 4.500 | 4.350 | 4.360 | 163,799 | -0.13(-2.90%) |
Dec 16, 2010 | 3.850 | 4.490 | 3.849 | 4.490 | 489,499 | +0.63(+16.32%) |
Dec 15, 2010 | 3.990 | 4.050 | 3.820 | 3.860 | 339,855 | -0.15(-3.74%) |
Dec 14, 2010 | 4.100 | 4.100 | 3.960 | 4.010 | 140,185 | +0.12(+3.08%) |
Dec 13, 2010 | 3.990 | 4.000 | 3.870 | 3.890 | 116,021 | -0.14(-3.47%) |
Dec 10, 2010 | 4.087 | 4.120 | 3.970 | 4.030 | 60,060 | -0.02(-0.49%) |
Dec 09, 2010 | 4.060 | 4.100 | 4.000 | 4.050 | 31,687 | -0.01(-0.25%) |
Dec 08, 2010 | 4.140 | 4.140 | 4.050 | 4.060 | 25,716 | -0.11(-2.64%) |
Dec 07, 2010 | 4.200 | 4.200 | 4.110 | 4.170 | 79,733 | +0.00(+0.00%) |
Dec 06, 2010 | 4.120 | 4.190 | 4.010 | 4.170 | 90,035 | +0.21(+5.30%) |
Dec 03, 2010 | 3.960 | 3.987 | 3.911 | 3.960 | 26,796 | -0.04(-1.00%) |
Dec 02, 2010 | 3.890 | 4.000 | 3.880 | 4.000 | 51,821 | +0.10(+2.56%) |
Dec 01, 2010 | 3.820 | 3.900 | 3.820 | 3.900 | 76,612 | +0.11(+2.90%) |
Nov 30, 2010 | 3.800 | 3.860 | 3.720 | 3.790 | 107,035 | -0.11(-2.82%) |
Nov 29, 2010 | 4.000 | 4.000 | 3.900 | 3.900 | 76,069 | -0.13(-3.23%) |
Nov 26, 2010 | 4.010 | 4.060 | 4.000 | 4.030 | 40,442 | -0.06(-1.47%) |
Nov 24, 2010 | 4.050 | 4.090 | 4.090 | 4.090 | 60,136 | +0.06(+1.49%) |
Nov 23, 2010 | 4.070 | 4.100 | 4.000 | 4.030 | 90,136 | -0.15(-3.59%) |
Nov 22, 2010 | 4.200 | 4.290 | 4.120 | 4.180 | 86,579 | +0.02(+0.48%) |
Nov 19, 2010 | 4.050 | 4.180 | 4.050 | 4.160 | 17,138 | +0.00(+0.00%) |
Nov 18, 2010 | 4.040 | 4.204 | 4.010 | 4.160 | 80,381 | +0.00(+0.00%) |
Nov 17, 2010 | 4.140 | 4.210 | 4.050 | 4.160 | 38,669 | +0.05(+1.22%) |
Nov 16, 2010 | 4.180 | 4.320 | 4.090 | 4.110 | 66,446 | -0.09(-2.14%) |
Nov 15, 2010 | 4.270 | 4.280 | 4.180 | 4.200 | 55,567 | -0.08(-1.87%) |
Nov 12, 2010 | 4.400 | 4.400 | 4.279 | 4.280 | 42,004 | -0.06(-1.38%) |
Nov 11, 2010 | 4.340 | 4.450 | 4.306 | 4.340 | 16,252 | -0.12(-2.69%) |
Nov 10, 2010 | 4.470 | 4.500 | 4.380 | 4.460 | 36,742 | -0.05(-1.11%) |
Nov 09, 2010 | 4.500 | 4.530 | 4.400 | 4.510 | 109,150 | +0.01(+0.22%) |
Nov 08, 2010 | 4.320 | 4.520 | 4.320 | 4.500 | 106,100 | +0.15(+3.45%) |
Nov 05, 2010 | 4.270 | 4.360 | 4.260 | 4.350 | 59,903 | -0.01(-0.23%) |
Nov 04, 2010 | 4.360 | 4.400 | 4.230 | 4.360 | 90,888 | +0.01(+0.23%) |
Nov 03, 2010 | 4.330 | 4.400 | 4.300 | 4.350 | 102,769 | -0.04(-0.91%) |
Nov 02, 2010 | 4.450 | 4.460 | 4.380 | 4.390 | 75,606 | -0.06(-1.35%) |
Nov 01, 2010 | 4.610 | 4.640 | 4.400 | 4.450 | 77,595 | -0.17(-3.68%) |
Oct 29, 2010 | 4.520 | 4.700 | 4.520 | 4.620 | 76,347 | +0.12(+2.67%) |
Oct 28, 2010 | 4.630 | 4.630 | 4.370 | 4.500 | 181,760 | -0.12(-2.60%) |
Oct 27, 2010 | 4.660 | 4.710 | 4.550 | 4.620 | 111,585 | -0.40(-7.97%) |
Oct 25, 2010 | 5.140 | 5.180 | 5.000 | 5.020 | 89,797 | -0.11(-2.14%) |
Oct 22, 2010 | 5.000 | 5.170 | 4.950 | 5.130 | 161,864 | +0.14(+2.81%) |
Oct 21, 2010 | 4.940 | 5.060 | 4.840 | 4.990 | 198,424 | +0.11(+2.25%) |
Oct 20, 2010 | 4.750 | 4.880 | 4.750 | 4.880 | 79,157 | +0.16(+3.39%) |
Oct 19, 2010 | 4.800 | 4.800 | 4.660 | 4.720 | 42,029 | -0.06(-1.26%) |
Oct 18, 2010 | 4.730 | 4.820 | 4.720 | 4.780 | 35,154 | +0.05(+1.06%) |
Oct 15, 2010 | 4.750 | 4.750 | 4.660 | 4.730 | 41,342 | +0.00(+0.00%) |
Oct 14, 2010 | 4.730 | 4.750 | 4.631 | 4.730 | 34,737 | +0.09(+1.94%) |
Oct 13, 2010 | 4.710 | 4.710 | 4.600 | 4.640 | 64,695 | +0.07(+1.53%) |
Oct 12, 2010 | 4.560 | 4.630 | 4.510 | 4.570 | 22,150 | -0.01(-0.22%) |
Oct 11, 2010 | 4.729 | 4.729 | 4.410 | 4.580 | 76,208 | -0.11(-2.35%) |
Oct 08, 2010 | 4.580 | 4.760 | 4.440 | 4.690 | 31,057 | +0.08(+1.74%) |
Oct 07, 2010 | 4.560 | 4.620 | 4.520 | 4.610 | 29,480 | +0.06(+1.32%) |
Oct 06, 2010 | 4.710 | 4.710 | 4.540 | 4.550 | 32,624 | -0.13(-2.78%) |
Oct 05, 2010 | 4.600 | 4.800 | 4.560 | 4.680 | 45,517 | +0.05(+1.08%) |
Oct 04, 2010 | 4.660 | 4.820 | 4.590 | 4.630 | 60,717 | -0.10(-2.11%) |
Oct 01, 2010 | 4.720 | 4.740 | 4.590 | 4.730 | 22,575 | +0.01(+0.21%) |
Sep 30, 2010 | 4.800 | 4.800 | 4.600 | 4.720 | 39,534 | -0.07(-1.46%) |
Sep 29, 2010 | 4.630 | 4.800 | 4.470 | 4.790 | 72,206 | +0.19(+4.13%) |
Sep 28, 2010 | 4.622 | 4.650 | 4.540 | 4.600 | 24,042 | -0.03(-0.65%) |
Sep 27, 2010 | 4.710 | 4.710 | 4.550 | 4.630 | 48,087 | -0.11(-2.32%) |
Sep 24, 2010 | 4.650 | 4.740 | 4.630 | 4.740 | 55,799 | +0.12(+2.60%) |
Sep 23, 2010 | 4.740 | 4.820 | 4.610 | 4.620 | 41,330 | -0.12(-2.53%) |
Sep 22, 2010 | 4.741 | 4.754 | 4.690 | 4.740 | 25,523 | +0.01(+0.21%) |
Sep 21, 2010 | 4.750 | 4.850 | 4.710 | 4.730 | 86,352 | +0.03(+0.64%) |
Sep 20, 2010 | 4.360 | 4.850 | 4.320 | 4.700 | 220,661 | +0.34(+7.80%) |
Sep 17, 2010 | 4.260 | 4.439 | 4.260 | 4.360 | 101,124 | +0.11(+2.59%) |
Sep 15, 2010 | 4.190 | 4.250 | 4.170 | 4.250 | 45,792 | +0.09(+2.16%) |
Sep 14, 2010 | 4.150 | 4.210 | 4.030 | 4.160 | 149,720 | +0.01(+0.24%) |
Sep 13, 2010 | 4.150 | 4.240 | 4.140 | 4.150 | 74,970 | -0.01(-0.24%) |
Sep 10, 2010 | 4.150 | 4.170 | 4.030 | 4.160 | 79,117 | +0.01(+0.24%) |
Sep 09, 2010 | 4.200 | 4.220 | 4.075 | 4.150 | 34,199 | -0.04(-0.95%) |
Sep 08, 2010 | 4.010 | 4.210 | 4.010 | 4.190 | 91,536 | +0.15(+3.71%) |
Sep 07, 2010 | 3.920 | 4.040 | 3.920 | 4.040 | 40,670 | +0.09(+2.28%) |
Sep 03, 2010 | 4.060 | 4.060 | 3.770 | 3.950 | 31,713 | -0.06(-1.50%) |
Sep 02, 2010 | 3.840 | 4.020 | 3.820 | 4.010 | 47,730 | +0.17(+4.43%) |
Sep 01, 2010 | 3.670 | 3.870 | 3.660 | 3.840 | 53,517 | +0.12(+3.23%) |
Aug 31, 2010 | 3.580 | 3.740 | 3.580 | 3.720 | 14,190 | +0.11(+3.05%) |
Aug 30, 2010 | 3.750 | 3.750 | 3.570 | 3.610 | 32,463 | -0.12(-3.22%) |
Aug 27, 2010 | 3.750 | 3.750 | 3.640 | 3.730 | 26,947 | -0.14(-3.62%) |
Aug 26, 2010 | 3.790 | 3.880 | 3.650 | 3.870 | 33,914 | +0.17(+4.59%) |
Aug 25, 2010 | 3.620 | 3.750 | 3.600 | 3.700 | 33,697 | -0.03(-0.80%) |
Aug 24, 2010 | 3.860 | 3.890 | 3.670 | 3.730 | 62,099 | -0.19(-4.85%) |
Aug 23, 2010 | 4.000 | 4.000 | 3.870 | 3.920 | 41,997 | -0.08(-2.00%) |
Aug 20, 2010 | 4.030 | 4.060 | 3.950 | 4.000 | 31,936 | -0.08(-1.96%) |
Aug 19, 2010 | 4.150 | 4.200 | 4.080 | 4.080 | 30,387 | -0.07(-1.69%) |
Aug 18, 2010 | 4.150 | 4.250 | 4.080 | 4.150 | 28,505 | -0.04(-0.95%) |
Aug 17, 2010 | 4.170 | 4.220 | 4.070 | 4.190 | 48,203 | +0.08(+1.95%) |
Aug 16, 2010 | 4.070 | 4.220 | 4.070 | 4.110 | 22,267 | +0.04(+0.98%) |
Aug 13, 2010 | 3.990 | 4.100 | 3.990 | 4.070 | 33,249 | +0.04(+0.99%) |
Aug 12, 2010 | 4.050 | 4.120 | 3.980 | 4.030 | 70,848 | -0.14(-3.36%) |
Aug 11, 2010 | 4.260 | 4.300 | 4.170 | 4.170 | 45,143 | -0.21(-4.79%) |
Aug 10, 2010 | 4.270 | 4.399 | 4.270 | 4.380 | 20,658 | +0.03(+0.69%) |
Aug 09, 2010 | 4.450 | 4.470 | 4.340 | 4.350 | 42,532 | -0.06(-1.36%) |
Aug 06, 2010 | 4.270 | 4.430 | 4.270 | 4.410 | 52,010 | +0.07(+1.61%) |
Aug 05, 2010 | 4.350 | 4.360 | 4.300 | 4.340 | 23,546 | -0.04(-0.91%) |
Aug 04, 2010 | 4.350 | 4.440 | 4.260 | 4.380 | 37,343 | +0.02(+0.46%) |
Aug 03, 2010 | 4.390 | 4.400 | 4.350 | 4.360 | 47,049 | +0.00(+0.00%) |
Aug 02, 2010 | 4.250 | 4.480 | 4.250 | 4.360 | 116,741 | +0.15(+3.56%) |
Jul 30, 2010 | 4.170 | 4.300 | 4.150 | 4.210 | 86,783 | +0.04(+0.96%) |
Jul 29, 2010 | 4.230 | 4.290 | 4.133 | 4.170 | 31,389 | -0.07(-1.65%) |
Jul 28, 2010 | 4.160 | 4.270 | 4.100 | 4.240 | 99,572 | +0.14(+3.41%) |
Jul 27, 2010 | 4.000 | 4.230 | 3.900 | 4.100 | 121,064 | +0.17(+4.33%) |
Jul 26, 2010 | 3.870 | 4.070 | 3.680 | 3.930 | 98,853 | +0.07(+1.81%) |
Jul 23, 2010 | 3.720 | 3.880 | 3.660 | 3.860 | 51,511 | +0.20(+5.46%) |
Jul 22, 2010 | 3.700 | 3.880 | 3.600 | 3.660 | 60,283 | -0.03(-0.81%) |
Jul 21, 2010 | 3.540 | 3.910 | 3.530 | 3.690 | 84,594 | +0.12(+3.36%) |
Jul 20, 2010 | 3.460 | 3.580 | 3.420 | 3.570 | 42,232 | +0.10(+2.88%) |
Jul 19, 2010 | 3.560 | 3.590 | 3.460 | 3.470 | 49,422 | -0.12(-3.34%) |
Jul 16, 2010 | 3.720 | 3.850 | 3.540 | 3.590 | 66,458 | -0.12(-3.23%) |
Jul 15, 2010 | 3.760 | 3.760 | 3.550 | 3.710 | 84,084 | -0.09(-2.37%) |
Jul 14, 2010 | 3.850 | 3.910 | 3.780 | 3.800 | 50,561 | -0.08(-2.06%) |
Jul 13, 2010 | 3.750 | 3.968 | 3.750 | 3.880 | 184,486 | +0.13(+3.47%) |
Jul 12, 2010 | 3.370 | 3.810 | 3.370 | 3.750 | 290,089 | +0.39(+11.61%) |
Jul 09, 2010 | 3.160 | 3.410 | 3.160 | 3.360 | 149,786 | +0.19(+5.99%) |
Jul 08, 2010 | 3.210 | 3.210 | 3.100 | 3.170 | 95,216 | +0.02(+0.63%) |
Jul 07, 2010 | 3.150 | 3.230 | 3.040 | 3.150 | 345,217 | -0.13(-3.96%) |
Jul 06, 2010 | 3.380 | 3.450 | 3.230 | 3.280 | 105,342 | -0.10(-2.96%) |
Jul 02, 2010 | 3.430 | 3.490 | 3.340 | 3.380 | 144,393 | -0.05(-1.46%) |
Jul 01, 2010 | 3.420 | 3.500 | 3.110 | 3.430 | 204,105 | +0.10(+3.00%) |
Jun 30, 2010 | 3.390 | 3.450 | 3.260 | 3.330 | 132,835 | -0.10(-2.92%) |
Jun 29, 2010 | 3.580 | 3.610 | 3.420 | 3.430 | 242,612 | -0.39(-10.21%) |
Jun 25, 2010 | 3.750 | 3.880 | 3.750 | 3.820 | 29,232 | +0.01(+0.26%) |
Jun 24, 2010 | 3.790 | 3.830 | 3.780 | 3.810 | 35,008 | -0.08(-2.06%) |
Jun 23, 2010 | 3.850 | 3.890 | 3.750 | 3.890 | 67,025 | +0.03(+0.78%) |
Jun 22, 2010 | 3.940 | 3.960 | 3.860 | 3.860 | 55,940 | -0.10(-2.53%) |
Jun 21, 2010 | 4.070 | 4.070 | 3.880 | 3.960 | 44,479 | -0.04(-1.00%) |
Jun 18, 2010 | 3.850 | 4.070 | 3.850 | 4.000 | 42,974 | +0.02(+0.50%) |
Jun 17, 2010 | 4.020 | 4.080 | 3.920 | 3.980 | 77,984 | -0.04(-1.00%) |
Jun 16, 2010 | 4.080 | 4.080 | 3.970 | 4.020 | 41,648 | -0.03(-0.74%) |
Jun 15, 2010 | 4.050 | 4.100 | 3.950 | 4.050 | 93,493 | +0.00(+0.00%) |
Jun 14, 2010 | 4.000 | 4.138 | 3.950 | 4.050 | 70,726 | +0.10(+2.53%) |
Jun 11, 2010 | 3.960 | 3.970 | 3.870 | 3.950 | 46,682 | +0.03(+0.77%) |
Jun 10, 2010 | 3.990 | 3.990 | 3.845 | 3.920 | 57,544 | +0.04(+1.03%) |
Jun 09, 2010 | 3.900 | 4.010 | 3.790 | 3.880 | 66,647 | +0.05(+1.31%) |
Jun 08, 2010 | 3.890 | 3.890 | 3.700 | 3.830 | 157,028 | -0.07(-1.79%) |
Jun 07, 2010 | 4.050 | 4.070 | 3.900 | 3.900 | 168,922 | -0.15(-3.70%) |
Jun 04, 2010 | 4.050 | 4.120 | 4.030 | 4.050 | 122,680 | -0.08(-1.94%) |
Jun 03, 2010 | 4.150 | 4.190 | 4.060 | 4.130 | 58,299 | -0.01(-0.24%) |
Jun 02, 2010 | 4.050 | 4.180 | 4.050 | 4.140 | 39,790 | +0.10(+2.48%) |
Jun 01, 2010 | 4.120 | 4.150 | 4.040 | 4.040 | 123,293 | -0.23(-5.39%) |
May 28, 2010 | 4.310 | 4.290 | 4.150 | 4.270 | 56,672 | -0.04(-0.93%) |
May 27, 2010 | 4.250 | 4.320 | 4.150 | 4.310 | 38,989 | +0.20(+4.87%) |
May 26, 2010 | 4.300 | 4.320 | 4.090 | 4.110 | 117,432 | +0.01(+0.24%) |
May 25, 2010 | 4.090 | 4.130 | 3.900 | 4.100 | 234,578 | -0.10(-2.38%) |
May 24, 2010 | 4.200 | 4.300 | 4.130 | 4.200 | 133,858 | -0.01(-0.24%) |
May 21, 2010 | 4.260 | 4.440 | 4.180 | 4.210 | 145,181 | -0.05(-1.17%) |
May 20, 2010 | 4.301 | 4.430 | 4.200 | 4.260 | 259,580 | -0.20(-4.48%) |
May 19, 2010 | 4.420 | 4.560 | 4.420 | 4.460 | 142,430 | +0.03(+0.68%) |
May 18, 2010 | 4.600 | 4.600 | 4.400 | 4.430 | 95,387 | -0.11(-2.42%) |
May 17, 2010 | 4.610 | 4.610 | 4.400 | 4.540 | 147,356 | -0.07(-1.52%) |
May 14, 2010 | 4.700 | 4.700 | 4.500 | 4.610 | 65,466 | -0.09(-1.91%) |
May 13, 2010 | 4.750 | 4.810 | 4.660 | 4.700 | 81,805 | -0.08(-1.67%) |
May 12, 2010 | 4.770 | 4.830 | 4.650 | 4.780 | 124,493 | +0.08(+1.70%) |
May 11, 2010 | 4.650 | 4.760 | 4.590 | 4.700 | 184,966 | +0.29(+6.58%) |
May 10, 2010 | 4.410 | 4.530 | 4.330 | 4.410 | 71,226 | +0.13(+3.04%) |
May 07, 2010 | 4.320 | 4.390 | 4.150 | 4.280 | 143,413 | +0.03(+0.71%) |
May 06, 2010 | 4.580 | 4.600 | 4.100 | 4.250 | 290,282 | -0.40(-8.60%) |
May 05, 2010 | 4.650 | 4.730 | 4.470 | 4.650 | 163,724 | +0.04(+0.87%) |
May 04, 2010 | 4.700 | 4.830 | 4.610 | 4.610 | 180,812 | -0.20(-4.16%) |
May 03, 2010 | 4.850 | 4.880 | 4.770 | 4.810 | 86,831 | +0.03(+0.63%) |
Apr 30, 2010 | 4.690 | 4.830 | 4.680 | 4.780 | 105,696 | +0.12(+2.58%) |
Apr 29, 2010 | 4.870 | 4.870 | 4.610 | 4.660 | 128,194 | -0.19(-3.92%) |
Apr 28, 2010 | 4.700 | 4.850 | 4.591 | 4.850 | 102,092 | +0.19(+4.08%) |
Apr 27, 2010 | 4.850 | 4.890 | 4.590 | 4.660 | 114,894 | -0.15(-3.12%) |
Apr 26, 2010 | 4.970 | 4.980 | 4.780 | 4.810 | 92,639 | -0.09(-1.84%) |
Apr 23, 2010 | 5.020 | 5.020 | 4.850 | 4.900 | 100,894 | -0.04(-0.81%) |
Apr 22, 2010 | 4.900 | 5.070 | 4.870 | 4.940 | 151,616 | +0.20(+4.22%) |
Apr 21, 2010 | 4.700 | 4.780 | 4.520 | 4.740 | 104,133 | +0.11(+2.38%) |
Apr 20, 2010 | 4.660 | 4.760 | 4.510 | 4.630 | 94,133 | +0.12(+2.66%) |
Apr 19, 2010 | 4.770 | 4.830 | 4.510 | 4.510 | 365,652 | -0.26(-5.45%) |
Apr 16, 2010 | 4.840 | 4.900 | 4.770 | 4.770 | 97,029 | -0.07(-1.45%) |
Apr 15, 2010 | 4.880 | 4.880 | 4.780 | 4.840 | 48,925 | -0.04(-0.82%) |
Apr 14, 2010 | 4.850 | 4.940 | 4.780 | 4.880 | 83,395 | +0.08(+1.67%) |
Apr 13, 2010 | 4.900 | 4.950 | 4.770 | 4.800 | 138,540 | -0.06(-1.23%) |
Apr 12, 2010 | 4.990 | 4.990 | 4.850 | 4.860 | 313,246 | -0.10(-2.02%) |
Apr 09, 2010 | 5.170 | 5.170 | 4.920 | 4.960 | 211,721 | -0.11(-2.17%) |
Apr 08, 2010 | 5.060 | 5.100 | 4.933 | 5.070 | 92,156 | -0.01(-0.20%) |
Apr 07, 2010 | 5.240 | 5.240 | 5.021 | 5.080 | 155,354 | -0.16(-3.05%) |
Apr 06, 2010 | 5.270 | 5.300 | 5.150 | 5.240 | 205,773 | -0.01(-0.19%) |
Apr 05, 2010 | 5.100 | 5.250 | 4.980 | 5.250 | 324,666 | +0.23(+4.58%) |
Apr 01, 2010 | 4.990 | 5.020 | 5.020 | 5.020 | 213,800 | +0.12(+2.45%) |
Mar 31, 2010 | 4.900 | 4.920 | 4.850 | 4.900 | 70,829 | +0.00(+0.00%) |
Mar 30, 2010 | 4.890 | 4.929 | 4.840 | 4.900 | 79,272 | +0.00(+0.00%) |
Mar 29, 2010 | 4.990 | 5.000 | 4.850 | 4.900 | 139,004 | -0.06(-1.21%) |
Mar 26, 2010 | 5.110 | 5.150 | 4.890 | 4.960 | 192,399 | -0.09(-1.78%) |
Mar 25, 2010 | 5.150 | 5.200 | 5.020 | 5.050 | 131,427 | -0.12(-2.32%) |
Mar 24, 2010 | 5.000 | 5.240 | 4.920 | 5.170 | 276,006 | +0.15(+2.99%) |
Mar 23, 2010 | 4.840 | 5.080 | 4.830 | 5.020 | 349,774 | +0.15(+3.08%) |
Mar 22, 2010 | 4.770 | 4.900 | 4.760 | 4.870 | 140,165 | +0.00(+0.00%) |
Mar 19, 2010 | 5.090 | 5.090 | 4.712 | 4.870 | 396,436 | -0.23(-4.51%) |
Mar 18, 2010 | 5.100 | 5.160 | 5.050 | 5.100 | 260,184 | -0.06(-1.16%) |
Mar 17, 2010 | 5.120 | 5.250 | 5.000 | 5.160 | 372,028 | +0.05(+0.98%) |
Mar 16, 2010 | 5.300 | 5.320 | 5.030 | 5.110 | 799,229 | +0.18(+3.65%) |
Mar 15, 2010 | 4.850 | 5.100 | 4.804 | 4.930 | 246,219 | -0.04(-0.86%) |
Mar 12, 2010 | 4.850 | 5.120 | 4.850 | 4.973 | 832,995 | +0.12(+2.53%) |
Mar 11, 2010 | 4.850 | 4.890 | 4.650 | 4.850 | 123,492 | -0.02(-0.41%) |
Mar 10, 2010 | 4.910 | 4.961 | 4.790 | 4.870 | 152,674 | +0.02(+0.41%) |
Mar 09, 2010 | 5.000 | 5.000 | 4.830 | 4.850 | 163,598 | -0.15(-3.00%) |
Mar 08, 2010 | 4.910 | 5.000 | 4.730 | 5.000 | 203,480 | +0.04(+0.81%) |
Mar 05, 2010 | 4.960 | 4.990 | 4.900 | 4.960 | 184,890 | +0.04(+0.81%) |
Mar 04, 2010 | 4.940 | 4.980 | 4.880 | 4.920 | 240,125 | +0.02(+0.41%) |
Mar 03, 2010 | 4.850 | 4.940 | 4.750 | 4.900 | 234,508 | +0.13(+2.73%) |
Mar 02, 2010 | 4.700 | 4.860 | 4.670 | 4.770 | 334,202 | +0.21(+4.61%) |