Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.232 | 7.292 | 7.152 | 7.190 | 392,598 | -0.06(-0.85%) |
Feb 25, 2011 | 7.010 | 7.270 | 7.010 | 7.251 | 352,883 | +0.26(+3.79%) |
Feb 24, 2011 | 7.088 | 7.119 | 6.970 | 6.987 | 610,644 | -0.12(-1.70%) |
Feb 23, 2011 | 7.091 | 7.171 | 6.913 | 7.107 | 361,570 | -0.01(-0.13%) |
Feb 22, 2011 | 7.230 | 7.303 | 7.005 | 7.117 | 807,931 | -0.10(-1.44%) |
Feb 18, 2011 | 7.152 | 7.504 | 7.096 | 7.221 | 766,291 | +0.03(+0.46%) |
Feb 17, 2011 | 6.559 | 7.261 | 6.554 | 7.188 | 1,159,926 | +0.89(+14.20%) |
Feb 16, 2011 | 6.138 | 6.315 | 6.126 | 6.294 | 284,398 | +0.18(+2.90%) |
Feb 15, 2011 | 6.254 | 6.296 | 6.109 | 6.117 | 312,004 | -0.15(-2.41%) |
Feb 14, 2011 | 6.105 | 6.306 | 5.989 | 6.268 | 434,204 | +0.18(+3.03%) |
Feb 11, 2011 | 5.984 | 6.095 | 5.958 | 6.083 | 141,660 | +0.10(+1.70%) |
Feb 10, 2011 | 5.842 | 5.982 | 5.774 | 5.982 | 279,593 | +0.12(+2.06%) |
Feb 09, 2011 | 5.927 | 5.927 | 5.788 | 5.861 | 162,913 | -0.10(-1.67%) |
Feb 08, 2011 | 5.949 | 6.022 | 5.906 | 5.960 | 175,411 | +0.01(+0.20%) |
Feb 07, 2011 | 5.875 | 6.090 | 5.875 | 5.949 | 243,355 | +0.09(+1.57%) |
Feb 04, 2011 | 5.854 | 5.897 | 5.793 | 5.856 | 205,534 | +0.01(+0.20%) |
Feb 03, 2011 | 5.778 | 5.864 | 5.639 | 5.845 | 355,607 | +0.09(+1.48%) |
Feb 02, 2011 | 5.771 | 5.816 | 5.693 | 5.759 | 188,324 | -0.04(-0.69%) |
Feb 01, 2011 | 5.755 | 5.838 | 5.698 | 5.800 | 249,826 | +0.09(+1.53%) |
Jan 31, 2011 | 5.934 | 6.001 | 5.712 | 5.712 | 604,096 | -0.22(-3.75%) |
Jan 28, 2011 | 5.960 | 5.989 | 5.880 | 5.934 | 471,572 | -0.01(-0.16%) |
Jan 27, 2011 | 5.812 | 6.001 | 5.812 | 5.944 | 268,863 | +0.15(+2.61%) |
Jan 26, 2011 | 5.658 | 5.887 | 5.618 | 5.793 | 285,447 | +0.12(+2.08%) |
Jan 25, 2011 | 5.691 | 5.767 | 5.585 | 5.674 | 424,096 | -0.00(-0.08%) |
Jan 24, 2011 | 5.608 | 5.757 | 5.563 | 5.679 | 381,775 | +0.07(+1.26%) |
Jan 21, 2011 | 5.632 | 5.700 | 5.556 | 5.608 | 443,661 | +0.01(+0.17%) |
Jan 20, 2011 | 5.717 | 5.767 | 5.587 | 5.599 | 760,289 | -0.13(-2.31%) |
Jan 19, 2011 | 5.859 | 5.861 | 5.693 | 5.731 | 354,012 | -0.12(-2.06%) |
Jan 18, 2011 | 5.868 | 5.878 | 5.759 | 5.852 | 406,458 | -0.02(-0.40%) |
Jan 14, 2011 | 5.923 | 5.949 | 5.816 | 5.875 | 337,128 | -0.02(-0.28%) |
Jan 13, 2011 | 5.816 | 5.930 | 5.743 | 5.892 | 424,425 | +0.04(+0.77%) |
Jan 12, 2011 | 5.793 | 5.899 | 5.771 | 5.847 | 441,716 | +0.06(+1.06%) |
Jan 11, 2011 | 5.911 | 5.911 | 5.752 | 5.785 | 341,992 | -0.13(-2.28%) |
Jan 10, 2011 | 6.022 | 6.022 | 5.908 | 5.920 | 525,562 | -0.09(-1.49%) |
Jan 07, 2011 | 6.057 | 6.100 | 5.875 | 6.010 | 575,044 | -0.04(-0.70%) |
Jan 06, 2011 | 5.840 | 6.062 | 5.840 | 6.053 | 578,761 | +0.24(+4.19%) |
Jan 05, 2011 | 5.752 | 5.816 | 5.722 | 5.809 | 386,419 | +0.05(+0.94%) |
Jan 04, 2011 | 5.530 | 5.781 | 5.502 | 5.755 | 735,648 | +0.23(+4.15%) |
Jan 03, 2011 | 5.937 | 6.029 | 5.459 | 5.525 | 1,442,070 | -0.35(-6.03%) |
Dec 31, 2010 | 5.904 | 6.377 | 5.849 | 5.880 | 1,505,022 | +0.08(+1.34%) |
Dec 30, 2010 | 5.681 | 5.866 | 5.677 | 5.802 | 304,438 | +0.13(+2.25%) |
Dec 29, 2010 | 5.651 | 5.674 | 5.639 | 5.674 | 224,072 | +0.08(+1.50%) |
Dec 28, 2010 | 5.586 | 5.633 | 5.548 | 5.590 | 201,107 | +0.01(+0.17%) |
Dec 27, 2010 | 5.602 | 5.605 | 5.546 | 5.581 | 183,836 | -0.02(-0.38%) |
Dec 23, 2010 | 5.614 | 5.664 | 5.595 | 5.602 | 91,786 | -0.03(-0.46%) |
Dec 22, 2010 | 5.602 | 5.685 | 5.602 | 5.628 | 189,852 | +0.03(+0.46%) |
Dec 21, 2010 | 5.595 | 5.649 | 5.574 | 5.602 | 284,029 | +0.05(+0.85%) |
Dec 20, 2010 | 5.595 | 5.687 | 5.539 | 5.555 | 525,089 | +0.01(+0.21%) |
Dec 17, 2010 | 5.414 | 5.546 | 5.399 | 5.543 | 1,224,222 | +0.11(+2.00%) |
Dec 16, 2010 | 5.357 | 5.454 | 5.357 | 5.435 | 638,577 | +0.08(+1.59%) |
Dec 15, 2010 | 5.237 | 5.364 | 5.225 | 5.350 | 380,204 | +0.09(+1.70%) |
Dec 14, 2010 | 5.204 | 5.272 | 5.204 | 5.260 | 315,710 | +0.04(+0.77%) |
Dec 13, 2010 | 5.189 | 5.253 | 5.149 | 5.220 | 189,088 | +0.03(+0.55%) |
Dec 10, 2010 | 5.213 | 5.213 | 5.135 | 5.192 | 377,622 | -0.02(-0.32%) |
Dec 09, 2010 | 5.201 | 5.239 | 5.189 | 5.208 | 207,903 | +0.02(+0.36%) |
Dec 08, 2010 | 5.178 | 5.296 | 5.130 | 5.189 | 685,236 | +0.01(+0.14%) |
Dec 07, 2010 | 5.171 | 5.236 | 5.154 | 5.182 | 443,498 | +0.04(+0.83%) |
Dec 06, 2010 | 5.060 | 5.154 | 5.060 | 5.140 | 431,458 | +0.08(+1.59%) |
Dec 03, 2010 | 4.923 | 5.069 | 4.850 | 5.060 | 221,995 | +0.10(+2.05%) |
Dec 02, 2010 | 5.187 | 5.187 | 4.925 | 4.958 | 543,301 | -0.22(-4.24%) |
Dec 01, 2010 | 5.142 | 5.187 | 5.128 | 5.178 | 717,646 | +0.10(+2.05%) |
Nov 30, 2010 | 5.105 | 5.145 | 4.996 | 5.074 | 1,046,036 | -0.07(-1.38%) |
Nov 29, 2010 | 4.937 | 5.168 | 4.937 | 5.145 | 410,804 | +0.21(+4.20%) |
Nov 26, 2010 | 4.956 | 4.984 | 4.918 | 4.937 | 64,158 | -0.06(-1.23%) |
Nov 24, 2010 | 4.972 | 4.998 | 4.998 | 4.998 | 147,513 | +0.07(+1.34%) |
Nov 23, 2010 | 4.921 | 4.936 | 4.864 | 4.932 | 263,138 | -0.04(-0.81%) |
Nov 22, 2010 | 4.979 | 5.020 | 4.895 | 4.972 | 220,871 | -0.02(-0.38%) |
Nov 19, 2010 | 5.031 | 5.062 | 4.949 | 4.991 | 392,846 | -0.06(-1.17%) |
Nov 18, 2010 | 5.083 | 5.138 | 4.937 | 5.050 | 773,326 | -0.01(-0.19%) |
Nov 17, 2010 | 5.145 | 5.173 | 5.041 | 5.060 | 504,473 | -0.08(-1.52%) |
Nov 16, 2010 | 5.135 | 5.189 | 5.100 | 5.138 | 743,692 | -0.00(-0.09%) |
Nov 15, 2010 | 5.076 | 5.171 | 5.074 | 5.142 | 502,913 | +0.10(+2.01%) |
Nov 12, 2010 | 5.008 | 5.097 | 5.008 | 5.041 | 300,415 | -0.01(-0.23%) |
Nov 11, 2010 | 5.013 | 5.090 | 4.989 | 5.053 | 249,868 | -0.02(-0.37%) |
Nov 10, 2010 | 5.088 | 5.112 | 4.982 | 5.072 | 447,356 | +0.00(+0.09%) |
Nov 09, 2010 | 5.097 | 5.163 | 5.041 | 5.067 | 530,541 | -0.02(-0.42%) |
Nov 08, 2010 | 4.972 | 5.119 | 4.949 | 5.088 | 819,687 | +0.09(+1.79%) |
Nov 05, 2010 | 4.840 | 5.048 | 4.803 | 4.998 | 736,104 | +0.18(+3.77%) |
Nov 04, 2010 | 4.670 | 4.961 | 4.663 | 4.817 | 1,529,063 | +0.16(+3.44%) |
Nov 03, 2010 | 4.612 | 4.675 | 4.579 | 4.656 | 588,875 | +0.06(+1.33%) |
Nov 02, 2010 | 4.482 | 4.633 | 4.446 | 4.595 | 1,015,500 | +0.16(+3.51%) |
Nov 01, 2010 | 4.451 | 4.501 | 4.425 | 4.439 | 974,798 | +0.01(+0.16%) |
Oct 29, 2010 | 4.305 | 4.452 | 4.305 | 4.432 | 1,199,676 | +0.13(+3.02%) |
Oct 28, 2010 | 4.338 | 4.352 | 4.284 | 4.303 | 159,760 | -0.04(-0.87%) |
Oct 27, 2010 | 4.286 | 4.340 | 4.286 | 4.340 | 209,404 | +0.02(+0.44%) |
Oct 25, 2010 | 4.321 | 4.352 | 4.303 | 4.321 | 154,266 | +0.01(+0.22%) |
Oct 22, 2010 | 4.288 | 4.331 | 4.272 | 4.312 | 165,827 | +0.02(+0.38%) |
Oct 21, 2010 | 4.286 | 4.303 | 4.175 | 4.295 | 467,522 | +0.01(+0.22%) |
Oct 20, 2010 | 4.239 | 4.319 | 4.234 | 4.286 | 427,515 | +0.07(+1.68%) |
Oct 19, 2010 | 4.265 | 4.319 | 4.192 | 4.215 | 326,618 | -0.11(-2.51%) |
Oct 18, 2010 | 4.286 | 4.331 | 4.220 | 4.324 | 817,559 | +0.02(+0.44%) |
Oct 15, 2010 | 4.326 | 4.338 | 4.267 | 4.305 | 483,259 | +0.02(+0.50%) |
Oct 14, 2010 | 4.208 | 4.286 | 4.199 | 4.284 | 467,035 | +0.05(+1.28%) |
Oct 13, 2010 | 4.144 | 4.258 | 4.144 | 4.229 | 559,894 | +0.09(+2.11%) |
Oct 12, 2010 | 4.166 | 4.241 | 4.121 | 4.142 | 320,882 | -0.04(-1.01%) |
Oct 11, 2010 | 4.241 | 4.253 | 4.185 | 4.185 | 290,626 | -0.07(-1.72%) |
Oct 08, 2010 | 4.244 | 4.288 | 4.203 | 4.258 | 565,337 | +0.00(+0.06%) |
Oct 07, 2010 | 4.293 | 4.307 | 4.222 | 4.255 | 526,810 | -0.03(-0.61%) |
Oct 06, 2010 | 4.274 | 4.338 | 4.258 | 4.281 | 292,059 | -0.01(-0.17%) |
Oct 05, 2010 | 4.253 | 4.338 | 4.178 | 4.288 | 511,196 | +0.06(+1.34%) |
Oct 04, 2010 | 4.246 | 4.269 | 4.211 | 4.232 | 457,284 | -0.04(-1.05%) |
Oct 01, 2010 | 4.246 | 4.284 | 4.220 | 4.277 | 414,462 | +0.04(+1.00%) |
Sep 30, 2010 | 4.222 | 4.246 | 4.128 | 4.234 | 390,929 | +0.02(+0.50%) |
Sep 29, 2010 | 4.100 | 4.222 | 4.088 | 4.213 | 224,101 | +0.10(+2.47%) |
Sep 28, 2010 | 4.119 | 4.159 | 4.067 | 4.111 | 377,198 | +0.00(+0.00%) |
Sep 27, 2010 | 4.071 | 4.144 | 4.064 | 4.111 | 180,086 | +0.02(+0.58%) |
Sep 24, 2010 | 4.022 | 4.102 | 4.020 | 4.088 | 266,941 | +0.09(+2.36%) |
Sep 23, 2010 | 4.062 | 4.111 | 3.968 | 3.994 | 345,820 | -0.10(-2.53%) |
Sep 22, 2010 | 4.088 | 4.111 | 4.001 | 4.097 | 205,234 | -0.03(-0.74%) |
Sep 21, 2010 | 3.991 | 4.168 | 3.956 | 4.128 | 610,678 | +0.01(+0.34%) |
Sep 20, 2010 | 4.093 | 4.128 | 3.949 | 4.114 | 815,526 | -0.07(-1.74%) |
Sep 17, 2010 | 4.206 | 4.234 | 4.114 | 4.187 | 1,438,504 | -0.00(-0.11%) |
Sep 15, 2010 | 4.095 | 4.224 | 4.064 | 4.191 | 475,573 | +0.09(+2.30%) |
Sep 14, 2010 | 4.024 | 4.121 | 3.999 | 4.097 | 357,614 | +0.05(+1.34%) |
Sep 13, 2010 | 4.121 | 4.166 | 4.020 | 4.043 | 501,141 | -0.08(-2.05%) |
Sep 10, 2010 | 4.119 | 4.196 | 4.057 | 4.128 | 349,455 | -0.02(-0.45%) |
Sep 09, 2010 | 4.119 | 4.194 | 4.071 | 4.147 | 186,561 | +0.04(+0.86%) |
Sep 08, 2010 | 4.060 | 4.130 | 4.060 | 4.111 | 96,208 | +0.05(+1.27%) |
Sep 07, 2010 | 4.177 | 4.177 | 4.057 | 4.060 | 165,418 | -0.14(-3.41%) |
Sep 03, 2010 | 4.234 | 4.234 | 4.149 | 4.203 | 279,521 | -0.03(-0.72%) |
Sep 02, 2010 | 4.104 | 4.234 | 4.071 | 4.234 | 272,600 | +0.10(+2.45%) |
Sep 01, 2010 | 3.961 | 4.135 | 3.912 | 4.133 | 210,553 | +0.22(+5.59%) |
Aug 31, 2010 | 3.909 | 3.956 | 3.846 | 3.914 | 252,256 | -0.01(-0.24%) |
Aug 30, 2010 | 4.081 | 4.095 | 3.921 | 3.923 | 246,525 | -0.17(-4.25%) |
Aug 27, 2010 | 4.067 | 4.114 | 3.973 | 4.097 | 265,002 | +0.05(+1.16%) |
Aug 26, 2010 | 4.126 | 4.140 | 4.034 | 4.050 | 111,709 | -0.07(-1.77%) |
Aug 25, 2010 | 4.069 | 4.126 | 4.031 | 4.123 | 187,131 | +0.02(+0.46%) |
Aug 24, 2010 | 4.074 | 4.119 | 4.067 | 4.104 | 225,416 | -0.00(-0.11%) |
Aug 23, 2010 | 4.281 | 4.300 | 4.100 | 4.109 | 279,181 | -0.16(-3.80%) |
Aug 20, 2010 | 4.166 | 4.276 | 4.140 | 4.271 | 371,890 | +0.10(+2.43%) |
Aug 19, 2010 | 4.248 | 4.269 | 4.137 | 4.170 | 371,503 | -0.08(-1.83%) |
Aug 18, 2010 | 4.246 | 4.351 | 4.217 | 4.248 | 423,793 | +0.01(+0.28%) |
Aug 17, 2010 | 4.206 | 4.316 | 4.177 | 4.236 | 584,446 | +0.03(+0.78%) |
Aug 16, 2010 | 4.137 | 4.206 | 4.093 | 4.203 | 241,950 | +0.07(+1.65%) |
Aug 13, 2010 | 4.130 | 4.166 | 4.062 | 4.135 | 225,314 | -0.02(-0.40%) |
Aug 12, 2010 | 4.116 | 4.213 | 4.071 | 4.151 | 266,558 | -0.01(-0.28%) |
Aug 11, 2010 | 4.187 | 4.224 | 4.119 | 4.163 | 493,778 | -0.07(-1.67%) |
Aug 10, 2010 | 4.264 | 4.300 | 4.187 | 4.234 | 314,869 | -0.08(-1.96%) |
Aug 09, 2010 | 4.349 | 4.434 | 4.246 | 4.318 | 439,213 | +0.03(+0.66%) |
Aug 06, 2010 | 4.231 | 4.302 | 4.191 | 4.290 | 189,984 | +0.00(+0.11%) |
Aug 05, 2010 | 4.297 | 4.351 | 4.262 | 4.286 | 273,884 | -0.05(-1.19%) |
Aug 04, 2010 | 4.206 | 4.345 | 4.123 | 4.337 | 495,993 | +0.15(+3.48%) |
Aug 03, 2010 | 4.238 | 4.274 | 4.180 | 4.191 | 209,358 | -0.05(-1.22%) |
Aug 02, 2010 | 4.290 | 4.290 | 4.201 | 4.243 | 350,084 | +0.01(+0.22%) |
Jul 30, 2010 | 4.198 | 4.269 | 4.163 | 4.234 | 642,862 | +0.01(+0.17%) |
Jul 29, 2010 | 4.213 | 4.234 | 4.121 | 4.227 | 456,071 | +0.06(+1.53%) |
Jul 28, 2010 | 4.210 | 4.229 | 4.151 | 4.163 | 358,727 | -0.05(-1.17%) |
Jul 27, 2010 | 4.144 | 4.227 | 4.116 | 4.213 | 796,079 | +0.08(+1.82%) |
Jul 26, 2010 | 4.222 | 4.234 | 4.116 | 4.137 | 5,486,595 | -0.07(-1.57%) |
Jul 23, 2010 | 4.088 | 4.208 | 4.081 | 4.203 | 810,602 | +0.11(+2.76%) |
Jul 22, 2010 | 4.126 | 4.126 | 4.081 | 4.090 | 1,056,886 | +0.01(+0.35%) |
Jul 21, 2010 | 4.151 | 4.151 | 4.071 | 4.076 | 342,368 | -0.03(-0.80%) |
Jul 20, 2010 | 4.074 | 4.121 | 4.071 | 4.109 | 324,418 | -0.01(-0.17%) |
Jul 19, 2010 | 4.100 | 4.133 | 4.067 | 4.116 | 389,764 | +0.03(+0.69%) |
Jul 16, 2010 | 4.166 | 4.219 | 4.074 | 4.088 | 774,396 | -0.11(-2.69%) |
Jul 15, 2010 | 4.234 | 4.234 | 4.086 | 4.201 | 1,071,587 | +0.25(+6.25%) |
Jul 14, 2010 | 3.949 | 3.968 | 3.848 | 3.954 | 402,165 | +0.00(+0.12%) |
Jul 13, 2010 | 3.806 | 3.952 | 3.796 | 3.949 | 430,791 | +0.18(+4.68%) |
Jul 12, 2010 | 3.832 | 3.832 | 3.759 | 3.773 | 232,321 | -0.06(-1.59%) |
Jul 09, 2010 | 3.825 | 3.867 | 3.738 | 3.834 | 296,868 | +0.01(+0.25%) |
Jul 08, 2010 | 3.662 | 3.825 | 3.662 | 3.825 | 375,819 | +0.18(+4.90%) |
Jul 07, 2010 | 3.679 | 3.686 | 3.530 | 3.646 | 754,852 | -0.05(-1.46%) |
Jul 06, 2010 | 3.883 | 3.966 | 3.674 | 3.700 | 484,020 | -0.12(-3.14%) |
Jul 02, 2010 | 3.902 | 3.902 | 3.810 | 3.820 | 194,673 | -0.05(-1.34%) |
Jul 01, 2010 | 3.907 | 3.907 | 3.766 | 3.872 | 320,791 | -0.01(-0.36%) |
Jun 30, 2010 | 4.027 | 4.031 | 3.883 | 3.886 | 260,610 | -0.13(-3.22%) |
Jun 29, 2010 | 4.043 | 4.064 | 3.989 | 4.015 | 501,902 | -0.15(-3.50%) |
Jun 25, 2010 | 4.051 | 4.208 | 4.051 | 4.161 | 1,883,873 | +0.11(+2.72%) |
Jun 24, 2010 | 4.114 | 4.128 | 4.046 | 4.051 | 199,939 | -0.10(-2.48%) |
Jun 23, 2010 | 4.072 | 4.191 | 4.051 | 4.154 | 152,537 | +0.07(+1.72%) |
Jun 22, 2010 | 4.191 | 4.215 | 4.076 | 4.083 | 306,332 | -0.09(-2.14%) |
Jun 21, 2010 | 4.229 | 4.245 | 4.151 | 4.173 | 206,206 | -0.04(-0.84%) |
Jun 18, 2010 | 4.250 | 4.290 | 4.177 | 4.208 | 338,394 | -0.04(-1.05%) |
Jun 17, 2010 | 4.271 | 4.292 | 4.227 | 4.252 | 183,183 | +0.01(+0.33%) |
Jun 16, 2010 | 4.334 | 4.334 | 4.198 | 4.238 | 448,189 | -0.10(-2.32%) |
Jun 15, 2010 | 4.330 | 4.358 | 4.227 | 4.339 | 532,641 | +0.05(+1.09%) |
Jun 14, 2010 | 4.227 | 4.367 | 4.180 | 4.292 | 708,202 | +0.07(+1.67%) |
Jun 11, 2010 | 4.109 | 4.222 | 4.065 | 4.222 | 373,453 | +0.09(+2.27%) |
Jun 10, 2010 | 4.098 | 4.151 | 4.046 | 4.128 | 388,546 | +0.07(+1.68%) |
Jun 09, 2010 | 4.130 | 4.182 | 4.037 | 4.060 | 266,698 | -0.02(-0.57%) |
Jun 08, 2010 | 4.147 | 4.147 | 4.062 | 4.083 | 415,995 | -0.03(-0.80%) |
Jun 07, 2010 | 4.208 | 4.217 | 4.108 | 4.116 | 341,630 | -0.07(-1.57%) |
Jun 04, 2010 | 4.222 | 4.292 | 4.151 | 4.182 | 357,486 | -0.10(-2.41%) |
Jun 03, 2010 | 4.210 | 4.304 | 4.161 | 4.285 | 440,314 | +0.08(+1.84%) |
Jun 02, 2010 | 4.142 | 4.222 | 4.072 | 4.208 | 1,535,460 | +0.11(+2.69%) |
Jun 01, 2010 | 4.203 | 4.203 | 4.046 | 4.098 | 603,186 | -0.18(-4.17%) |
May 28, 2010 | 4.332 | 4.386 | 4.229 | 4.276 | 296,726 | -0.06(-1.30%) |
May 27, 2010 | 4.273 | 4.332 | 4.203 | 4.332 | 155,457 | +0.13(+3.18%) |
May 26, 2010 | 4.264 | 4.391 | 4.194 | 4.198 | 427,293 | -0.03(-0.72%) |
May 25, 2010 | 4.123 | 4.243 | 3.987 | 4.229 | 492,091 | +0.05(+1.24%) |
May 24, 2010 | 4.210 | 4.273 | 4.130 | 4.177 | 382,824 | -0.01(-0.34%) |
May 21, 2010 | 4.126 | 4.241 | 4.121 | 4.191 | 486,015 | +0.01(+0.20%) |
May 20, 2010 | 4.180 | 4.219 | 4.133 | 4.183 | 446,991 | -0.04(-0.92%) |
May 19, 2010 | 4.194 | 4.271 | 4.176 | 4.222 | 230,577 | +0.00(+0.00%) |
May 18, 2010 | 4.276 | 4.388 | 4.201 | 4.222 | 224,689 | -0.00(-0.06%) |
May 17, 2010 | 4.266 | 4.273 | 4.154 | 4.224 | 193,527 | -0.02(-0.44%) |
May 14, 2010 | 4.241 | 4.269 | 4.203 | 4.243 | 142,944 | -0.04(-0.88%) |
May 13, 2010 | 4.231 | 4.452 | 4.201 | 4.280 | 319,557 | -0.05(-1.24%) |
May 12, 2010 | 4.297 | 4.363 | 4.238 | 4.334 | 529,196 | +0.06(+1.32%) |
May 11, 2010 | 4.205 | 4.280 | 4.144 | 4.278 | 360,031 | +0.01(+0.27%) |
May 10, 2010 | 4.222 | 4.287 | 4.095 | 4.266 | 703,393 | +0.18(+4.48%) |
May 07, 2010 | 4.006 | 4.123 | 3.954 | 4.083 | 579,204 | +0.10(+2.41%) |
May 06, 2010 | 4.135 | 4.171 | 3.872 | 3.987 | 558,227 | -0.14(-3.41%) |
May 05, 2010 | 4.082 | 4.147 | 4.076 | 4.128 | 340,005 | +0.00(+0.06%) |
May 04, 2010 | 4.109 | 4.151 | 4.072 | 4.126 | 364,252 | -0.03(-0.68%) |
May 03, 2010 | 4.081 | 4.168 | 4.072 | 4.154 | 269,324 | +0.08(+2.02%) |
Apr 30, 2010 | 4.197 | 4.197 | 4.072 | 4.072 | 363,928 | -0.12(-2.91%) |
Apr 29, 2010 | 4.149 | 4.196 | 4.123 | 4.194 | 202,813 | +0.06(+1.53%) |
Apr 28, 2010 | 4.137 | 4.137 | 4.081 | 4.130 | 83,135 | +0.02(+0.51%) |
Apr 27, 2010 | 4.147 | 4.170 | 4.102 | 4.109 | 143,895 | -0.04(-0.96%) |
Apr 26, 2010 | 4.161 | 4.177 | 4.126 | 4.149 | 112,621 | -0.03(-0.67%) |
Apr 23, 2010 | 4.116 | 4.187 | 4.088 | 4.177 | 195,386 | +0.05(+1.19%) |
Apr 22, 2010 | 4.144 | 4.189 | 4.081 | 4.128 | 205,452 | -0.06(-1.35%) |
Apr 21, 2010 | 4.163 | 4.194 | 4.142 | 4.184 | 107,590 | +0.02(+0.45%) |
Apr 20, 2010 | 4.067 | 4.166 | 4.060 | 4.166 | 256,073 | +0.11(+2.60%) |
Apr 19, 2010 | 4.058 | 4.100 | 4.034 | 4.060 | 267,000 | -0.01(-0.35%) |
Apr 16, 2010 | 4.060 | 4.100 | 4.013 | 4.074 | 382,342 | +0.02(+0.46%) |
Apr 15, 2010 | 4.074 | 4.074 | 4.015 | 4.055 | 250,807 | -0.03(-0.80%) |
Apr 14, 2010 | 4.088 | 4.088 | 4.014 | 4.088 | 264,012 | +0.00(+0.00%) |
Apr 13, 2010 | 4.112 | 4.112 | 4.013 | 4.088 | 219,713 | -0.01(-0.23%) |
Apr 12, 2010 | 4.105 | 4.116 | 4.076 | 4.098 | 199,508 | -0.01(-0.34%) |
Apr 09, 2010 | 4.098 | 4.135 | 4.069 | 4.112 | 281,155 | +0.01(+0.34%) |
Apr 08, 2010 | 4.121 | 4.170 | 4.095 | 4.098 | 148,584 | -0.03(-0.74%) |
Apr 07, 2010 | 4.161 | 4.161 | 4.067 | 4.128 | 194,081 | -0.05(-1.12%) |
Apr 06, 2010 | 4.187 | 4.229 | 4.168 | 4.175 | 139,418 | -0.04(-1.06%) |
Apr 05, 2010 | 4.168 | 4.245 | 4.166 | 4.219 | 208,492 | +0.07(+1.75%) |
Apr 01, 2010 | 4.067 | 4.147 | 4.147 | 4.147 | 787,905 | +0.10(+2.37%) |
Mar 31, 2010 | 4.116 | 4.161 | 4.051 | 4.051 | 183,388 | -0.05(-1.26%) |
Mar 30, 2010 | 4.093 | 4.102 | 4.046 | 4.102 | 132,886 | +0.02(+0.58%) |
Mar 29, 2010 | 4.114 | 4.114 | 4.034 | 4.079 | 173,867 | -0.03(-0.80%) |
Mar 26, 2010 | 4.107 | 4.163 | 4.074 | 4.112 | 80,118 | +0.00(+0.06%) |
Mar 25, 2010 | 4.215 | 4.264 | 4.098 | 4.109 | 208,813 | -0.10(-2.39%) |
Mar 24, 2010 | 4.175 | 4.233 | 4.147 | 4.210 | 313,303 | +0.04(+1.01%) |
Mar 23, 2010 | 4.149 | 4.179 | 4.126 | 4.168 | 156,333 | +0.02(+0.45%) |
Mar 22, 2010 | 4.053 | 4.189 | 3.976 | 4.149 | 232,282 | +0.06(+1.55%) |
Mar 19, 2010 | 4.165 | 4.175 | 4.062 | 4.086 | 304,093 | -0.06(-1.47%) |
Mar 18, 2010 | 4.037 | 4.151 | 4.037 | 4.147 | 216,398 | +0.10(+2.37%) |
Mar 17, 2010 | 4.128 | 4.153 | 4.041 | 4.051 | 217,296 | -0.08(-1.87%) |
Mar 16, 2010 | 4.093 | 4.130 | 4.016 | 4.128 | 215,812 | +0.04(+1.09%) |
Mar 15, 2010 | 4.055 | 4.182 | 4.027 | 4.084 | 345,285 | -0.07(-1.80%) |
Mar 12, 2010 | 4.081 | 4.165 | 4.034 | 4.158 | 306,453 | +0.07(+1.77%) |
Mar 11, 2010 | 4.084 | 4.091 | 3.976 | 4.086 | 311,114 | -0.03(-0.63%) |
Mar 10, 2010 | 4.163 | 4.207 | 4.084 | 4.112 | 382,582 | -0.07(-1.73%) |
Mar 09, 2010 | 4.154 | 4.240 | 4.154 | 4.184 | 141,855 | +0.01(+0.22%) |
Mar 08, 2010 | 4.357 | 4.388 | 4.140 | 4.175 | 520,021 | -0.18(-4.08%) |
Mar 05, 2010 | 4.210 | 4.395 | 4.158 | 4.352 | 928,040 | +0.17(+4.02%) |
Mar 04, 2010 | 4.130 | 4.198 | 4.051 | 4.184 | 273,363 | +0.06(+1.42%) |
Mar 03, 2010 | 4.121 | 4.207 | 4.069 | 4.126 | 225,167 | +0.02(+0.51%) |
Mar 02, 2010 | 4.123 | 4.170 | 4.053 | 4.105 | 923,435 | -0.00(-0.11%) |