Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.723 | 5.752 | 5.702 | 5.745 | 307,331 | +0.04(+0.74%) |
Apr 28, 2011 | 5.780 | 5.801 | 5.695 | 5.702 | 300,450 | -0.08(-1.34%) |
Apr 27, 2011 | 5.723 | 5.780 | 5.674 | 5.780 | 534,663 | -0.07(-1.20%) |
Apr 26, 2011 | 5.752 | 5.864 | 5.752 | 5.850 | 496,138 | +0.09(+1.59%) |
Apr 25, 2011 | 5.773 | 5.780 | 5.745 | 5.759 | 322,314 | -0.04(-0.73%) |
Apr 21, 2011 | 5.850 | 5.864 | 5.794 | 5.801 | 368,510 | -0.05(-0.84%) |
Apr 20, 2011 | 5.801 | 5.886 | 5.780 | 5.850 | 529,231 | +0.04(+0.61%) |
Apr 19, 2011 | 5.780 | 5.815 | 5.745 | 5.815 | 513,097 | +0.06(+0.98%) |
Apr 18, 2011 | 5.822 | 5.850 | 5.653 | 5.759 | 507,444 | -0.10(-1.68%) |
Apr 15, 2011 | 5.850 | 5.886 | 5.815 | 5.857 | 511,629 | +0.01(+0.12%) |
Apr 14, 2011 | 5.886 | 5.886 | 5.815 | 5.850 | 746,307 | -0.04(-0.60%) |
Apr 13, 2011 | 5.900 | 5.907 | 5.850 | 5.886 | 1,254,510 | +0.04(+0.60%) |
Apr 12, 2011 | 5.900 | 5.907 | 5.815 | 5.850 | 4,223,610 | -0.68(-10.37%) |
Apr 11, 2011 | 6.661 | 6.682 | 6.478 | 6.527 | 127,677 | -0.09(-1.38%) |
Apr 08, 2011 | 6.739 | 6.746 | 6.590 | 6.619 | 108,991 | -0.06(-0.84%) |
Apr 07, 2011 | 6.633 | 6.731 | 6.633 | 6.675 | 95,794 | +0.02(+0.32%) |
Apr 06, 2011 | 6.675 | 6.894 | 6.605 | 6.654 | 236,713 | -0.01(-0.21%) |
Apr 05, 2011 | 6.696 | 6.760 | 6.654 | 6.668 | 172,369 | -0.04(-0.63%) |
Apr 04, 2011 | 6.590 | 6.760 | 6.590 | 6.710 | 212,365 | +0.17(+2.59%) |
Apr 01, 2011 | 6.414 | 6.590 | 6.386 | 6.541 | 179,241 | +0.16(+2.43%) |
Mar 31, 2011 | 6.309 | 6.400 | 6.301 | 6.386 | 124,624 | +0.11(+1.68%) |
Mar 30, 2011 | 6.189 | 6.294 | 6.175 | 6.280 | 92,605 | +0.11(+1.83%) |
Mar 29, 2011 | 6.175 | 6.252 | 6.168 | 6.168 | 96,787 | -0.04(-0.57%) |
Mar 28, 2011 | 6.344 | 6.365 | 6.182 | 6.203 | 134,591 | -0.17(-2.65%) |
Mar 25, 2011 | 6.252 | 6.372 | 6.210 | 6.372 | 180,346 | +0.18(+2.84%) |
Mar 24, 2011 | 6.266 | 6.309 | 6.196 | 6.196 | 137,585 | -0.04(-0.57%) |
Mar 23, 2011 | 6.224 | 6.266 | 6.168 | 6.231 | 111,509 | +0.01(+0.23%) |
Mar 22, 2011 | 6.252 | 6.287 | 6.132 | 6.217 | 100,514 | -0.02(-0.34%) |
Mar 21, 2011 | 6.217 | 6.259 | 6.182 | 6.238 | 171,074 | +0.23(+3.87%) |
Mar 18, 2011 | 6.020 | 6.034 | 5.956 | 6.005 | 168,395 | +0.05(+0.83%) |
Mar 17, 2011 | 6.027 | 6.027 | 5.900 | 5.956 | 120,213 | +0.06(+1.08%) |
Mar 16, 2011 | 5.949 | 6.062 | 5.815 | 5.893 | 214,022 | -0.03(-0.48%) |
Mar 15, 2011 | 5.970 | 6.161 | 5.921 | 5.921 | 351,938 | -0.24(-3.89%) |
Mar 14, 2011 | 6.132 | 6.203 | 6.097 | 6.161 | 85,040 | -0.03(-0.46%) |
Mar 11, 2011 | 6.153 | 6.224 | 6.076 | 6.189 | 178,989 | +0.03(+0.46%) |
Mar 10, 2011 | 6.351 | 6.372 | 6.118 | 6.161 | 339,054 | -0.24(-3.74%) |
Mar 09, 2011 | 6.478 | 6.478 | 6.365 | 6.400 | 77,393 | -0.07(-1.09%) |
Mar 08, 2011 | 6.492 | 6.520 | 6.416 | 6.471 | 109,713 | +0.02(+0.33%) |
Mar 07, 2011 | 6.485 | 6.513 | 6.351 | 6.449 | 147,041 | -0.01(-0.22%) |
Mar 04, 2011 | 6.569 | 6.569 | 6.330 | 6.464 | 249,116 | -0.08(-1.19%) |
Mar 03, 2011 | 6.449 | 6.590 | 6.386 | 6.541 | 152,398 | +0.16(+2.43%) |
Mar 02, 2011 | 6.379 | 6.414 | 6.287 | 6.386 | 95,583 | +0.02(+0.33%) |
Mar 01, 2011 | 6.492 | 6.506 | 6.280 | 6.365 | 273,627 | -0.08(-1.31%) |
Feb 28, 2011 | 6.534 | 6.590 | 6.294 | 6.449 | 249,815 | -0.01(-0.11%) |
Feb 25, 2011 | 6.513 | 6.612 | 6.427 | 6.457 | 172,573 | +0.04(+0.55%) |
Feb 24, 2011 | 6.196 | 6.449 | 6.189 | 6.421 | 178,494 | +0.20(+3.17%) |
Feb 23, 2011 | 6.231 | 6.244 | 6.062 | 6.224 | 223,577 | -0.01(-0.11%) |
Feb 22, 2011 | 6.457 | 6.457 | 6.203 | 6.231 | 300,128 | -0.23(-3.49%) |
Feb 18, 2011 | 6.541 | 6.541 | 6.358 | 6.457 | 150,959 | -0.06(-0.87%) |
Feb 17, 2011 | 6.626 | 6.626 | 6.464 | 6.513 | 153,103 | -0.07(-1.07%) |
Feb 16, 2011 | 6.513 | 6.619 | 6.499 | 6.583 | 162,505 | +0.06(+0.97%) |
Feb 15, 2011 | 6.624 | 6.624 | 6.485 | 6.520 | 293,424 | -0.09(-1.36%) |
Feb 14, 2011 | 6.499 | 6.721 | 6.499 | 6.610 | 402,094 | +0.15(+2.25%) |
Feb 11, 2011 | 6.249 | 6.513 | 6.243 | 6.465 | 379,713 | +0.22(+3.56%) |
Feb 10, 2011 | 6.298 | 6.333 | 6.118 | 6.243 | 377,884 | +0.03(+0.56%) |
Feb 09, 2011 | 6.243 | 6.298 | 6.104 | 6.208 | 420,509 | +0.04(+0.67%) |
Feb 08, 2011 | 6.041 | 6.222 | 6.041 | 6.166 | 148,037 | +0.11(+1.83%) |
Feb 07, 2011 | 6.208 | 6.208 | 6.041 | 6.055 | 193,178 | -0.16(-2.57%) |
Feb 04, 2011 | 6.111 | 6.236 | 6.069 | 6.215 | 189,528 | +0.10(+1.70%) |
Feb 03, 2011 | 6.104 | 6.145 | 6.021 | 6.111 | 182,957 | +0.06(+1.03%) |
Feb 02, 2011 | 5.972 | 6.069 | 5.956 | 6.048 | 146,703 | +0.10(+1.63%) |
Feb 01, 2011 | 5.896 | 6.069 | 5.868 | 5.951 | 283,050 | +0.08(+1.30%) |
Jan 31, 2011 | 5.806 | 5.896 | 5.792 | 5.875 | 185,703 | +0.03(+0.47%) |
Jan 28, 2011 | 5.833 | 5.889 | 5.757 | 5.847 | 160,072 | +0.01(+0.24%) |
Jan 27, 2011 | 5.896 | 5.993 | 5.812 | 5.833 | 169,968 | -0.05(-0.83%) |
Jan 26, 2011 | 5.833 | 5.896 | 5.776 | 5.882 | 115,827 | +0.08(+1.44%) |
Jan 25, 2011 | 5.736 | 5.806 | 5.688 | 5.799 | 230,689 | +0.04(+0.72%) |
Jan 24, 2011 | 5.910 | 5.944 | 5.729 | 5.757 | 336,945 | -0.15(-2.58%) |
Jan 21, 2011 | 6.028 | 6.068 | 5.889 | 5.910 | 194,760 | -0.01(-0.12%) |
Jan 20, 2011 | 6.055 | 6.076 | 5.861 | 5.917 | 220,235 | -0.13(-2.18%) |
Jan 19, 2011 | 6.208 | 6.208 | 6.034 | 6.048 | 192,866 | -0.07(-1.13%) |
Jan 18, 2011 | 6.118 | 6.166 | 6.034 | 6.118 | 206,726 | +0.01(+0.11%) |
Jan 14, 2011 | 6.152 | 6.164 | 6.111 | 6.111 | 205,302 | -0.03(-0.56%) |
Jan 13, 2011 | 6.132 | 6.173 | 6.076 | 6.145 | 239,351 | -0.02(-0.34%) |
Jan 12, 2011 | 6.173 | 6.173 | 6.111 | 6.166 | 212,712 | +0.02(+0.34%) |
Jan 11, 2011 | 6.201 | 6.201 | 6.104 | 6.145 | 228,664 | -0.01(-0.23%) |
Jan 10, 2011 | 6.201 | 6.201 | 6.152 | 6.159 | 256,304 | -0.05(-0.78%) |
Jan 07, 2011 | 6.208 | 6.222 | 6.152 | 6.208 | 187,786 | +0.00(+0.00%) |
Jan 06, 2011 | 6.208 | 6.243 | 6.173 | 6.208 | 236,470 | +0.03(+0.56%) |
Jan 05, 2011 | 6.229 | 6.229 | 6.104 | 6.173 | 174,900 | -0.04(-0.67%) |
Jan 04, 2011 | 6.152 | 6.222 | 6.083 | 6.215 | 223,773 | +0.06(+0.90%) |
Jan 03, 2011 | 6.166 | 6.243 | 6.152 | 6.159 | 292,056 | +0.01(+0.23%) |
Dec 31, 2010 | 6.083 | 6.159 | 6.055 | 6.145 | 131,718 | +0.04(+0.68%) |
Dec 30, 2010 | 6.076 | 6.104 | 5.965 | 6.104 | 139,760 | +0.06(+0.92%) |
Dec 29, 2010 | 6.083 | 6.090 | 6.048 | 6.048 | 112,239 | -0.01(-0.11%) |
Dec 28, 2010 | 6.076 | 6.118 | 6.028 | 6.055 | 144,979 | +0.02(+0.34%) |
Dec 27, 2010 | 6.014 | 6.069 | 5.903 | 6.034 | 220,019 | +0.03(+0.46%) |
Dec 23, 2010 | 6.034 | 6.034 | 5.965 | 6.007 | 109,573 | +0.01(+0.12%) |
Dec 22, 2010 | 5.923 | 6.034 | 5.917 | 6.000 | 198,386 | +0.07(+1.17%) |
Dec 21, 2010 | 5.833 | 5.937 | 5.806 | 5.930 | 269,441 | +0.10(+1.79%) |
Dec 20, 2010 | 5.750 | 5.854 | 5.695 | 5.826 | 177,037 | +0.08(+1.45%) |
Dec 17, 2010 | 5.736 | 5.757 | 5.667 | 5.743 | 193,067 | +0.01(+0.12%) |
Dec 16, 2010 | 5.840 | 5.861 | 5.722 | 5.736 | 191,038 | -0.07(-1.19%) |
Dec 15, 2010 | 5.972 | 5.972 | 5.771 | 5.806 | 321,983 | +0.03(+0.60%) |
Dec 14, 2010 | 5.771 | 5.771 | 5.702 | 5.771 | 139,675 | +0.03(+0.60%) |
Dec 13, 2010 | 5.729 | 5.764 | 5.659 | 5.736 | 234,626 | +0.09(+1.60%) |
Dec 10, 2010 | 5.660 | 5.715 | 5.591 | 5.646 | 165,839 | +0.02(+0.37%) |
Dec 09, 2010 | 5.688 | 5.708 | 5.597 | 5.625 | 119,039 | -0.04(-0.73%) |
Dec 08, 2010 | 5.695 | 5.708 | 5.625 | 5.667 | 107,780 | +0.00(+0.00%) |
Dec 07, 2010 | 5.688 | 5.715 | 5.584 | 5.667 | 243,503 | +0.02(+0.37%) |
Dec 06, 2010 | 5.604 | 5.653 | 5.597 | 5.646 | 230,828 | +0.06(+0.99%) |
Dec 03, 2010 | 5.604 | 5.632 | 5.535 | 5.591 | 215,871 | -0.01(-0.25%) |
Dec 02, 2010 | 5.549 | 5.625 | 5.521 | 5.604 | 215,271 | +0.08(+1.51%) |
Dec 01, 2010 | 5.549 | 5.563 | 5.445 | 5.521 | 206,379 | +0.08(+1.40%) |
Nov 30, 2010 | 5.417 | 5.507 | 5.389 | 5.445 | 268,625 | -0.02(-0.38%) |
Nov 29, 2010 | 5.396 | 5.480 | 5.382 | 5.466 | 188,611 | +0.06(+1.16%) |
Nov 26, 2010 | 5.487 | 5.514 | 5.382 | 5.403 | 106,172 | -0.08(-1.39%) |
Nov 24, 2010 | 5.410 | 5.480 | 5.480 | 5.480 | 132,135 | +0.07(+1.28%) |
Nov 23, 2010 | 5.438 | 5.487 | 5.376 | 5.410 | 154,457 | -0.09(-1.64%) |
Nov 22, 2010 | 5.570 | 5.577 | 5.417 | 5.500 | 190,736 | -0.08(-1.37%) |
Nov 19, 2010 | 5.549 | 5.611 | 5.500 | 5.577 | 84,744 | +0.03(+0.50%) |
Nov 18, 2010 | 5.584 | 5.618 | 5.514 | 5.549 | 168,023 | +0.01(+0.13%) |
Nov 17, 2010 | 5.542 | 5.584 | 5.417 | 5.542 | 150,224 | +0.03(+0.50%) |
Nov 16, 2010 | 5.548 | 5.557 | 5.433 | 5.514 | 322,901 | -0.05(-0.86%) |
Nov 15, 2010 | 5.480 | 5.603 | 5.480 | 5.562 | 165,522 | +0.10(+1.74%) |
Nov 12, 2010 | 5.528 | 5.562 | 5.412 | 5.467 | 253,057 | -0.08(-1.47%) |
Nov 11, 2010 | 5.521 | 5.582 | 5.460 | 5.548 | 273,328 | -0.01(-0.24%) |
Nov 10, 2010 | 5.691 | 5.732 | 5.399 | 5.562 | 511,345 | -0.13(-2.27%) |
Nov 09, 2010 | 5.889 | 5.889 | 5.684 | 5.691 | 463,121 | -0.15(-2.56%) |
Nov 08, 2010 | 5.848 | 5.882 | 5.780 | 5.841 | 128,640 | +0.01(+0.12%) |
Nov 05, 2010 | 5.698 | 5.848 | 5.657 | 5.834 | 169,967 | +0.14(+2.39%) |
Nov 04, 2010 | 5.739 | 5.766 | 5.582 | 5.698 | 203,154 | +0.05(+0.84%) |
Nov 03, 2010 | 5.718 | 5.739 | 5.582 | 5.650 | 168,294 | -0.07(-1.31%) |
Nov 02, 2010 | 5.698 | 5.725 | 5.623 | 5.725 | 111,074 | +0.07(+1.20%) |
Nov 01, 2010 | 5.753 | 5.855 | 5.596 | 5.657 | 169,722 | -0.10(-1.66%) |
Oct 29, 2010 | 5.732 | 5.787 | 5.705 | 5.753 | 85,729 | -0.02(-0.35%) |
Oct 28, 2010 | 5.787 | 5.814 | 5.718 | 5.773 | 112,349 | -0.01(-0.12%) |
Oct 27, 2010 | 5.766 | 5.787 | 5.691 | 5.780 | 122,682 | +0.07(+1.19%) |
Oct 25, 2010 | 5.718 | 5.766 | 5.616 | 5.712 | 139,462 | -0.01(-0.12%) |
Oct 22, 2010 | 5.664 | 5.718 | 5.569 | 5.718 | 149,144 | +0.12(+2.19%) |
Oct 21, 2010 | 5.650 | 5.657 | 5.541 | 5.596 | 116,206 | -0.03(-0.60%) |
Oct 20, 2010 | 5.528 | 5.630 | 5.514 | 5.630 | 119,971 | +0.12(+2.10%) |
Oct 19, 2010 | 5.548 | 5.644 | 5.480 | 5.514 | 163,464 | -0.10(-1.70%) |
Oct 18, 2010 | 5.582 | 5.616 | 5.528 | 5.610 | 102,219 | +0.06(+1.13%) |
Oct 15, 2010 | 5.596 | 5.616 | 5.467 | 5.547 | 93,047 | +0.01(+0.10%) |
Oct 14, 2010 | 5.603 | 5.610 | 5.474 | 5.541 | 111,447 | -0.05(-0.97%) |
Oct 13, 2010 | 5.548 | 5.616 | 5.528 | 5.596 | 194,118 | +0.05(+0.86%) |
Oct 12, 2010 | 5.548 | 5.548 | 5.473 | 5.548 | 96,537 | -0.01(-0.12%) |
Oct 11, 2010 | 5.576 | 5.576 | 5.446 | 5.555 | 167,010 | +0.01(+0.25%) |
Oct 08, 2010 | 5.541 | 5.555 | 5.480 | 5.541 | 101,176 | +0.00(+0.00%) |
Oct 07, 2010 | 5.548 | 5.569 | 5.501 | 5.541 | 98,764 | -0.01(-0.25%) |
Oct 06, 2010 | 5.548 | 5.555 | 5.494 | 5.555 | 106,698 | +0.01(+0.12%) |
Oct 05, 2010 | 5.514 | 5.578 | 5.473 | 5.548 | 229,513 | +0.09(+1.62%) |
Oct 04, 2010 | 5.439 | 5.514 | 5.432 | 5.460 | 237,347 | +0.04(+0.75%) |
Oct 01, 2010 | 5.419 | 5.433 | 5.364 | 5.419 | 147,810 | +0.03(+0.63%) |
Sep 30, 2010 | 5.392 | 5.392 | 5.283 | 5.385 | 93,087 | +0.03(+0.51%) |
Sep 29, 2010 | 5.371 | 5.385 | 5.310 | 5.358 | 86,609 | -0.01(-0.25%) |
Sep 28, 2010 | 5.378 | 5.385 | 5.276 | 5.371 | 90,454 | +0.02(+0.38%) |
Sep 27, 2010 | 5.283 | 5.358 | 5.262 | 5.351 | 142,525 | +0.05(+0.90%) |
Sep 24, 2010 | 5.262 | 5.310 | 5.174 | 5.303 | 71,167 | +0.08(+1.47%) |
Sep 23, 2010 | 5.235 | 5.303 | 5.208 | 5.226 | 147,284 | -0.09(-1.71%) |
Sep 22, 2010 | 5.324 | 5.392 | 5.303 | 5.317 | 74,373 | -0.01(-0.26%) |
Sep 21, 2010 | 5.324 | 5.392 | 5.290 | 5.330 | 131,487 | -0.01(-0.13%) |
Sep 20, 2010 | 5.364 | 5.405 | 5.330 | 5.337 | 201,307 | -0.01(-0.25%) |
Sep 17, 2010 | 5.351 | 5.378 | 5.283 | 5.351 | 299,469 | +0.05(+1.03%) |
Sep 15, 2010 | 5.167 | 5.296 | 5.157 | 5.296 | 134,976 | +0.10(+1.97%) |
Sep 14, 2010 | 5.242 | 5.249 | 5.153 | 5.194 | 90,353 | -0.05(-1.04%) |
Sep 13, 2010 | 5.194 | 5.269 | 5.174 | 5.249 | 105,340 | +0.09(+1.72%) |
Sep 10, 2010 | 5.242 | 5.242 | 5.051 | 5.160 | 103,191 | -0.05(-0.91%) |
Sep 09, 2010 | 5.317 | 5.317 | 5.174 | 5.208 | 119,862 | +0.03(+0.66%) |
Sep 08, 2010 | 5.133 | 5.283 | 5.123 | 5.174 | 122,323 | +0.07(+1.47%) |
Sep 07, 2010 | 5.133 | 5.222 | 5.092 | 5.099 | 196,563 | -0.03(-0.66%) |
Sep 03, 2010 | 5.242 | 5.310 | 5.126 | 5.133 | 130,102 | -0.07(-1.44%) |
Sep 02, 2010 | 5.194 | 5.242 | 5.045 | 5.208 | 233,975 | -0.04(-0.78%) |
Sep 01, 2010 | 5.099 | 5.256 | 5.093 | 5.249 | 128,117 | +0.18(+3.63%) |
Aug 31, 2010 | 5.181 | 5.256 | 4.983 | 5.065 | 158,972 | -0.12(-2.36%) |
Aug 30, 2010 | 5.201 | 5.324 | 5.187 | 5.187 | 126,844 | -0.05(-1.04%) |
Aug 27, 2010 | 5.242 | 5.276 | 5.140 | 5.242 | 119,336 | +0.13(+2.53%) |
Aug 26, 2010 | 5.242 | 5.310 | 5.099 | 5.113 | 97,352 | -0.15(-2.85%) |
Aug 25, 2010 | 4.976 | 5.276 | 4.868 | 5.262 | 412,937 | +0.21(+4.18%) |
Aug 24, 2010 | 5.051 | 5.099 | 4.936 | 5.051 | 148,168 | -0.12(-2.24%) |
Aug 23, 2010 | 5.153 | 5.317 | 5.133 | 5.167 | 295,757 | +0.08(+1.61%) |
Aug 20, 2010 | 5.079 | 5.106 | 5.031 | 5.085 | 72,525 | -0.04(-0.80%) |
Aug 19, 2010 | 5.153 | 5.259 | 5.079 | 5.126 | 105,464 | -0.05(-1.05%) |
Aug 18, 2010 | 5.330 | 5.330 | 5.113 | 5.181 | 158,905 | -0.11(-2.06%) |
Aug 17, 2010 | 5.136 | 5.336 | 5.063 | 5.290 | 274,283 | +0.19(+3.80%) |
Aug 16, 2010 | 5.009 | 5.108 | 4.976 | 5.096 | 150,334 | +0.07(+1.46%) |
Aug 13, 2010 | 5.022 | 5.109 | 5.022 | 5.022 | 74,636 | -0.03(-0.66%) |
Aug 12, 2010 | 5.009 | 5.103 | 4.929 | 5.056 | 185,312 | +0.03(+0.67%) |
Aug 11, 2010 | 5.116 | 5.116 | 5.009 | 5.022 | 223,674 | -0.13(-2.59%) |
Aug 10, 2010 | 5.290 | 5.336 | 5.069 | 5.156 | 323,358 | -0.14(-2.65%) |
Aug 09, 2010 | 5.216 | 5.303 | 5.216 | 5.296 | 137,629 | +0.05(+0.89%) |
Aug 06, 2010 | 5.250 | 5.296 | 5.169 | 5.250 | 156,360 | +0.01(+0.13%) |
Aug 05, 2010 | 5.183 | 5.270 | 5.156 | 5.243 | 203,951 | +0.05(+1.03%) |
Aug 04, 2010 | 5.183 | 5.216 | 5.149 | 5.189 | 131,573 | +0.01(+0.13%) |
Aug 03, 2010 | 5.243 | 5.303 | 5.076 | 5.183 | 247,111 | -0.06(-1.15%) |
Aug 02, 2010 | 5.263 | 5.270 | 5.223 | 5.243 | 206,703 | +0.01(+0.13%) |
Jul 30, 2010 | 5.236 | 5.243 | 5.056 | 5.236 | 159,376 | +0.14(+2.75%) |
Jul 29, 2010 | 5.036 | 5.176 | 5.036 | 5.096 | 300,752 | +0.08(+1.60%) |
Jul 28, 2010 | 4.976 | 5.116 | 4.842 | 5.016 | 247,775 | +0.01(+0.13%) |
Jul 27, 2010 | 5.123 | 5.136 | 4.982 | 5.009 | 137,071 | -0.06(-1.19%) |
Jul 26, 2010 | 4.815 | 5.083 | 4.815 | 5.069 | 148,206 | +0.23(+4.83%) |
Jul 23, 2010 | 4.809 | 4.902 | 4.797 | 4.835 | 128,754 | +0.01(+0.28%) |
Jul 22, 2010 | 4.815 | 4.909 | 4.802 | 4.822 | 198,727 | +0.04(+0.84%) |
Jul 21, 2010 | 4.795 | 4.855 | 4.742 | 4.782 | 94,357 | -0.02(-0.42%) |
Jul 20, 2010 | 4.675 | 4.829 | 4.655 | 4.802 | 128,899 | +0.09(+1.84%) |
Jul 19, 2010 | 4.809 | 4.835 | 4.675 | 4.715 | 227,583 | -0.20(-4.08%) |
Jul 16, 2010 | 4.916 | 5.009 | 4.876 | 4.916 | 139,149 | -0.09(-1.74%) |
Jul 15, 2010 | 5.009 | 5.042 | 4.949 | 5.002 | 88,544 | -0.06(-1.19%) |
Jul 14, 2010 | 4.969 | 5.083 | 4.969 | 5.063 | 118,988 | -0.01(-0.13%) |
Jul 13, 2010 | 4.962 | 5.069 | 4.943 | 5.069 | 97,227 | +0.11(+2.15%) |
Jul 12, 2010 | 5.056 | 5.056 | 4.922 | 4.962 | 72,935 | -0.09(-1.72%) |
Jul 09, 2010 | 5.049 | 5.049 | 4.842 | 5.049 | 109,223 | +0.12(+2.44%) |
Jul 08, 2010 | 4.782 | 4.956 | 4.742 | 4.929 | 121,618 | +0.17(+3.65%) |
Jul 07, 2010 | 4.562 | 4.755 | 4.548 | 4.755 | 85,451 | +0.17(+3.79%) |
Jul 06, 2010 | 4.702 | 4.849 | 4.542 | 4.582 | 140,485 | +0.04(+0.88%) |
Jul 02, 2010 | 4.542 | 4.662 | 4.508 | 4.542 | 73,628 | +0.01(+0.15%) |
Jul 01, 2010 | 4.682 | 4.708 | 4.448 | 4.535 | 235,929 | -0.16(-3.41%) |
Jun 30, 2010 | 4.769 | 4.855 | 4.675 | 4.695 | 137,944 | -0.03(-0.57%) |
Jun 29, 2010 | 4.882 | 4.896 | 4.689 | 4.722 | 139,236 | -0.19(-3.94%) |
Jun 25, 2010 | 4.916 | 5.049 | 4.742 | 4.916 | 244,579 | +0.17(+3.66%) |
Jun 24, 2010 | 4.775 | 4.869 | 4.709 | 4.742 | 235,285 | -0.07(-1.53%) |
Jun 23, 2010 | 4.755 | 4.949 | 4.695 | 4.815 | 803,852 | +0.05(+0.98%) |
Jun 22, 2010 | 4.942 | 5.042 | 4.742 | 4.769 | 190,657 | -0.15(-2.99%) |
Jun 21, 2010 | 5.009 | 5.063 | 4.876 | 4.916 | 123,765 | -0.03(-0.67%) |
Jun 18, 2010 | 4.949 | 4.949 | 4.829 | 4.949 | 84,187 | +0.07(+1.37%) |
Jun 17, 2010 | 4.936 | 4.982 | 4.829 | 4.882 | 137,120 | -0.08(-1.61%) |
Jun 16, 2010 | 5.022 | 5.051 | 4.942 | 4.962 | 128,451 | -0.09(-1.72%) |
Jun 15, 2010 | 5.002 | 5.049 | 4.849 | 5.049 | 263,968 | +0.15(+3.00%) |
Jun 14, 2010 | 4.876 | 5.042 | 4.876 | 4.902 | 272,206 | +0.07(+1.38%) |
Jun 11, 2010 | 4.755 | 4.896 | 4.755 | 4.835 | 173,560 | +0.04(+0.84%) |
Jun 10, 2010 | 4.548 | 4.842 | 4.548 | 4.795 | 292,511 | +0.35(+7.81%) |
Jun 09, 2010 | 4.595 | 4.675 | 4.415 | 4.448 | 207,060 | -0.11(-2.35%) |
Jun 08, 2010 | 4.522 | 4.602 | 4.341 | 4.555 | 221,796 | +0.05(+1.04%) |
Jun 07, 2010 | 4.755 | 4.768 | 4.508 | 4.508 | 214,847 | -0.17(-3.57%) |
Jun 04, 2010 | 4.675 | 4.936 | 4.628 | 4.675 | 219,001 | -0.36(-7.16%) |
Jun 03, 2010 | 4.889 | 5.042 | 4.849 | 5.036 | 152,092 | +0.13(+2.59%) |
Jun 02, 2010 | 4.782 | 4.909 | 4.742 | 4.909 | 245,615 | +0.21(+4.40%) |
Jun 01, 2010 | 4.976 | 5.042 | 4.682 | 4.702 | 175,936 | -0.27(-5.50%) |
May 28, 2010 | 4.976 | 5.096 | 4.916 | 4.976 | 127,852 | -0.07(-1.32%) |
May 27, 2010 | 4.855 | 5.056 | 4.802 | 5.042 | 255,708 | +0.29(+6.19%) |
May 26, 2010 | 4.749 | 4.841 | 4.689 | 4.749 | 245,751 | +0.03(+0.57%) |
May 25, 2010 | 4.562 | 4.729 | 4.408 | 4.722 | 426,045 | +0.08(+1.73%) |
May 24, 2010 | 4.822 | 4.849 | 4.608 | 4.642 | 134,066 | -0.15(-3.20%) |
May 21, 2010 | 4.575 | 4.842 | 4.508 | 4.795 | 275,637 | +0.15(+3.31%) |
May 20, 2010 | 4.675 | 4.742 | 4.615 | 4.642 | 374 | -0.35(-6.96%) |
May 19, 2010 | 5.063 | 5.196 | 4.883 | 4.989 | 374,821 | -0.15(-2.99%) |
May 18, 2010 | 5.274 | 5.274 | 5.136 | 5.143 | 626,185 | -0.05(-1.01%) |
May 17, 2010 | 5.169 | 5.274 | 5.116 | 5.195 | 621,549 | +0.05(+1.02%) |
May 14, 2010 | 5.143 | 5.254 | 5.051 | 5.143 | 408,445 | -0.03(-0.63%) |
May 13, 2010 | 5.149 | 5.241 | 5.123 | 5.175 | 268,900 | +0.03(+0.64%) |
May 12, 2010 | 4.979 | 5.175 | 4.979 | 5.143 | 275,421 | +0.20(+3.97%) |
May 11, 2010 | 4.959 | 5.018 | 4.894 | 4.946 | 452,269 | -0.16(-3.08%) |
May 10, 2010 | 5.038 | 5.116 | 5.025 | 5.103 | 279,923 | +0.35(+7.45%) |
May 07, 2010 | 4.815 | 5.005 | 4.658 | 4.750 | 448,487 | +0.04(+0.83%) |
May 06, 2010 | 5.005 | 5.123 | 4.422 | 4.710 | 652,197 | -0.31(-6.26%) |
May 05, 2010 | 5.116 | 5.149 | 4.979 | 5.025 | 481,209 | -0.22(-4.13%) |
May 04, 2010 | 5.372 | 5.405 | 5.208 | 5.241 | 433,022 | -0.17(-3.15%) |