Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.750 | 4.880 | 4.750 | 4.810 | 364,152 | +0.01(+0.21%) |
May 20, 2011 | 4.850 | 4.860 | 4.740 | 4.800 | 364,011 | -0.01(-0.21%) |
May 19, 2011 | 4.850 | 4.930 | 4.800 | 4.810 | 859,262 | -0.04(-0.82%) |
May 18, 2011 | 4.770 | 4.870 | 4.770 | 4.850 | 491,463 | +0.09(+1.89%) |
May 17, 2011 | 4.660 | 4.780 | 4.620 | 4.760 | 691,836 | +0.07(+1.49%) |
May 16, 2011 | 4.720 | 4.880 | 4.680 | 4.690 | 409,113 | -0.11(-2.29%) |
May 13, 2011 | 4.760 | 4.840 | 4.720 | 4.800 | 452,404 | +0.05(+1.05%) |
May 12, 2011 | 4.800 | 4.900 | 4.740 | 4.750 | 482,025 | -0.07(-1.45%) |
May 11, 2011 | 5.030 | 5.030 | 4.800 | 4.820 | 527,729 | -0.20(-3.98%) |
May 10, 2011 | 5.000 | 5.230 | 4.950 | 5.020 | 1,034,494 | +0.12(+2.45%) |
May 09, 2011 | 4.710 | 4.930 | 4.700 | 4.900 | 552,157 | +0.24(+5.15%) |
May 06, 2011 | 4.800 | 4.800 | 4.660 | 4.660 | 1,672,466 | -0.14(-2.92%) |
May 05, 2011 | 4.700 | 4.800 | 4.670 | 4.800 | 257,190 | +0.05(+1.05%) |
May 04, 2011 | 4.810 | 4.840 | 4.680 | 4.750 | 376,792 | -0.09(-1.86%) |
May 03, 2011 | 4.950 | 4.950 | 4.770 | 4.840 | 319,279 | -0.10(-2.02%) |
May 02, 2011 | 5.000 | 4.950 | 4.930 | 4.940 | 357,895 | -0.06(-1.20%) |
Apr 29, 2011 | 4.990 | 5.000 | 4.950 | 5.000 | 764,532 | +0.00(+0.00%) |
Apr 28, 2011 | 5.080 | 5.100 | 4.950 | 5.000 | 515,205 | -0.08(-1.57%) |
Apr 27, 2011 | 5.100 | 5.140 | 5.030 | 5.080 | 542,581 | -0.03(-0.59%) |
Apr 26, 2011 | 5.180 | 5.190 | 5.110 | 5.110 | 169,134 | -0.07(-1.35%) |
Apr 25, 2011 | 5.200 | 5.190 | 5.080 | 5.180 | 245,209 | -0.02(-0.38%) |
Apr 21, 2011 | 5.350 | 5.370 | 5.160 | 5.200 | 346,896 | -0.12(-2.26%) |
Apr 20, 2011 | 5.280 | 5.380 | 5.220 | 5.320 | 278,960 | +0.12(+2.31%) |
Apr 19, 2011 | 5.270 | 5.300 | 5.130 | 5.200 | 361,896 | -0.10(-1.89%) |
Apr 18, 2011 | 5.300 | 5.300 | 5.150 | 5.300 | 215,843 | +0.00(+0.00%) |
Apr 15, 2011 | 5.380 | 5.390 | 5.270 | 5.300 | 287,932 | -0.06(-1.12%) |
Apr 14, 2011 | 5.460 | 5.470 | 5.350 | 5.360 | 254,104 | -0.08(-1.47%) |
Apr 13, 2011 | 5.520 | 5.540 | 5.380 | 5.440 | 369,920 | -0.03(-0.55%) |
Apr 12, 2011 | 5.500 | 5.500 | 5.360 | 5.470 | 358,673 | -0.10(-1.80%) |
Apr 11, 2011 | 5.690 | 5.700 | 5.510 | 5.570 | 570,452 | -0.12(-2.11%) |
Apr 08, 2011 | 5.750 | 5.760 | 5.600 | 5.690 | 542,665 | +0.04(+0.71%) |
Apr 07, 2011 | 5.720 | 5.830 | 5.650 | 5.650 | 569,700 | -0.05(-0.88%) |
Apr 06, 2011 | 5.790 | 5.790 | 5.660 | 5.700 | 286,878 | -0.05(-0.87%) |
Apr 05, 2011 | 5.720 | 5.760 | 5.650 | 5.750 | 292,230 | +0.03(+0.52%) |
Apr 04, 2011 | 5.780 | 5.840 | 5.710 | 5.720 | 392,973 | -0.05(-0.87%) |
Apr 01, 2011 | 5.750 | 5.770 | 5.710 | 5.770 | 153,031 | +0.01(+0.17%) |
Mar 31, 2011 | 5.720 | 5.800 | 5.720 | 5.760 | 483,494 | +0.05(+0.88%) |
Mar 30, 2011 | 5.740 | 5.760 | 5.620 | 5.710 | 634,628 | +0.02(+0.35%) |
Mar 29, 2011 | 5.620 | 5.710 | 5.530 | 5.690 | 435,971 | +0.10(+1.79%) |
Mar 28, 2011 | 5.600 | 5.720 | 5.580 | 5.590 | 200,742 | -0.11(-1.93%) |
Mar 25, 2011 | 5.750 | 5.790 | 5.680 | 5.700 | 194,906 | -0.03(-0.52%) |
Mar 24, 2011 | 5.840 | 5.850 | 5.700 | 5.730 | 266,621 | -0.09(-1.55%) |
Mar 23, 2011 | 5.670 | 5.840 | 5.630 | 5.820 | 1,553,345 | +0.18(+3.19%) |
Mar 22, 2011 | 5.650 | 5.700 | 5.600 | 5.640 | 372,044 | -0.04(-0.70%) |
Mar 21, 2011 | 5.900 | 5.690 | 5.580 | 5.680 | 514,173 | -0.20(-3.40%) |
Mar 18, 2011 | 5.980 | 6.040 | 5.820 | 5.880 | 786,691 | +0.13(+2.26%) |
Mar 17, 2011 | 5.550 | 5.760 | 5.550 | 5.750 | 731,120 | +0.21(+3.79%) |
Mar 16, 2011 | 5.650 | 5.680 | 5.430 | 5.540 | 388,073 | +0.01(+0.18%) |
Mar 15, 2011 | 5.290 | 5.590 | 5.130 | 5.530 | 1,209,447 | +0.00(+0.00%) |
Mar 14, 2011 | 5.520 | 5.570 | 5.460 | 5.530 | 984,466 | -0.07(-1.25%) |
Mar 11, 2011 | 5.460 | 5.680 | 5.380 | 5.600 | 409,729 | +0.05(+0.90%) |
Mar 10, 2011 | 5.700 | 5.720 | 5.420 | 5.550 | 878,128 | -0.19(-3.31%) |
Mar 09, 2011 | 5.920 | 5.950 | 5.710 | 5.740 | 488,323 | -0.20(-3.37%) |
Mar 08, 2011 | 5.900 | 5.970 | 5.770 | 5.940 | 397,767 | +0.02(+0.34%) |
Mar 07, 2011 | 6.040 | 6.100 | 5.870 | 5.920 | 543,537 | -0.12(-1.99%) |
Mar 04, 2011 | 6.100 | 6.170 | 6.020 | 6.040 | 869,025 | -0.07(-1.15%) |
Mar 03, 2011 | 6.130 | 6.220 | 6.100 | 6.110 | 567,049 | -0.02(-0.33%) |
Mar 02, 2011 | 6.130 | 6.180 | 6.090 | 6.130 | 306,151 | -0.03(-0.49%) |
Mar 01, 2011 | 6.160 | 6.170 | 6.080 | 6.160 | 550,477 | +0.04(+0.65%) |
Feb 28, 2011 | 6.180 | 6.210 | 6.050 | 6.120 | 450,675 | +0.00(+0.00%) |
Feb 25, 2011 | 5.950 | 6.130 | 5.950 | 6.120 | 894,932 | +0.20(+3.38%) |
Feb 24, 2011 | 6.160 | 6.180 | 5.830 | 5.920 | 871,981 | -0.24(-3.90%) |
Feb 23, 2011 | 6.150 | 6.310 | 6.000 | 6.160 | 934,406 | +0.01(+0.16%) |
Feb 22, 2011 | 5.900 | 6.150 | 5.900 | 6.150 | 1,644,241 | +0.30(+5.13%) |
Feb 18, 2011 | 6.080 | 6.080 | 5.820 | 5.850 | 609,092 | -0.18(-2.99%) |
Feb 17, 2011 | 6.010 | 6.090 | 5.930 | 6.030 | 748,176 | +0.05(+0.84%) |
Feb 16, 2011 | 5.910 | 6.100 | 5.900 | 5.980 | 1,470,517 | +0.04(+0.67%) |
Feb 15, 2011 | 5.930 | 5.980 | 5.860 | 5.940 | 467,243 | +0.00(+0.00%) |
Feb 14, 2011 | 5.890 | 5.970 | 5.870 | 5.940 | 416,880 | +0.09(+1.54%) |
Feb 11, 2011 | 5.760 | 5.890 | 5.760 | 5.850 | 777,734 | +0.03(+0.52%) |
Feb 10, 2011 | 5.780 | 5.830 | 5.680 | 5.820 | 662,594 | +0.00(+0.00%) |
Feb 09, 2011 | 5.950 | 5.970 | 5.780 | 5.820 | 909,423 | -0.13(-2.18%) |
Feb 08, 2011 | 5.900 | 5.970 | 5.850 | 5.950 | 661,332 | +0.11(+1.88%) |
Feb 07, 2011 | 5.900 | 5.980 | 5.830 | 5.840 | 1,221,422 | -0.01(-0.17%) |
Feb 04, 2011 | 5.900 | 5.990 | 5.840 | 5.850 | 599,083 | -0.04(-0.68%) |
Feb 03, 2011 | 5.950 | 5.950 | 5.780 | 5.890 | 825,460 | -0.04(-0.67%) |
Feb 02, 2011 | 5.750 | 5.940 | 5.740 | 5.930 | 869,934 | +0.10(+1.72%) |
Feb 01, 2011 | 5.680 | 5.850 | 5.670 | 5.830 | 745,754 | +0.16(+2.82%) |
Jan 31, 2011 | 5.600 | 5.710 | 5.600 | 5.670 | 513,148 | +0.03(+0.53%) |
Jan 28, 2011 | 5.650 | 5.750 | 5.610 | 5.640 | 1,282,646 | +0.01(+0.18%) |
Jan 27, 2011 | 5.610 | 5.640 | 5.510 | 5.630 | 852,923 | +0.02(+0.36%) |
Jan 26, 2011 | 5.300 | 5.690 | 5.270 | 5.610 | 1,009,054 | +0.27(+5.06%) |
Jan 25, 2011 | 5.380 | 5.380 | 5.230 | 5.340 | 1,116,395 | -0.12(-2.20%) |
Jan 24, 2011 | 5.450 | 5.590 | 5.420 | 5.460 | 1,129,758 | +0.07(+1.30%) |
Jan 21, 2011 | 5.550 | 5.580 | 5.390 | 5.390 | 840,336 | -0.10(-1.82%) |
Jan 20, 2011 | 5.650 | 5.670 | 5.350 | 5.490 | 1,582,691 | -0.31(-5.34%) |
Jan 19, 2011 | 5.970 | 5.980 | 5.730 | 5.800 | 780,097 | -0.05(-0.85%) |
Jan 18, 2011 | 6.010 | 6.010 | 5.810 | 5.850 | 778,023 | -0.14(-2.34%) |
Jan 17, 2011 | 5.850 | 6.100 | 5.820 | 5.990 | 720,136 | +0.15(+2.57%) |
Jan 14, 2011 | 5.690 | 5.840 | 5.620 | 5.840 | 1,116,703 | +0.14(+2.46%) |
Jan 13, 2011 | 5.710 | 5.810 | 5.620 | 5.700 | 1,105,505 | -0.08(-1.38%) |
Jan 12, 2011 | 5.980 | 6.000 | 5.680 | 5.780 | 1,764,819 | -0.09(-1.53%) |
Jan 11, 2011 | 5.300 | 5.930 | 5.290 | 5.870 | 3,796,027 | +0.87(+17.40%) |
Jan 10, 2011 | 5.030 | 5.070 | 4.950 | 5.000 | 419,824 | -0.02(-0.40%) |
Jan 07, 2011 | 4.890 | 5.090 | 4.890 | 5.020 | 683,802 | +0.13(+2.66%) |
Jan 06, 2011 | 4.990 | 4.990 | 4.850 | 4.890 | 408,213 | -0.04(-0.81%) |
Jan 05, 2011 | 4.980 | 4.980 | 4.840 | 4.930 | 623,086 | -0.05(-1.00%) |
Jan 04, 2011 | 5.190 | 5.190 | 4.970 | 4.980 | 751,273 | -0.22(-4.23%) |
Dec 31, 2010 | 5.180 | 5.240 | 5.160 | 5.200 | 324,107 | +0.04(+0.78%) |
Dec 30, 2010 | 5.190 | 5.250 | 5.160 | 5.160 | 165,506 | -0.03(-0.58%) |
Dec 29, 2010 | 5.080 | 5.240 | 5.080 | 5.190 | 304,059 | +0.10(+1.96%) |
Dec 24, 2010 | 5.070 | 5.100 | 5.060 | 5.090 | 49,834 | +0.02(+0.39%) |
Dec 23, 2010 | 5.050 | 5.100 | 5.020 | 5.070 | 157,863 | +0.02(+0.40%) |
Dec 22, 2010 | 5.180 | 5.180 | 5.050 | 5.050 | 300,270 | -0.10(-1.94%) |
Dec 21, 2010 | 5.050 | 5.160 | 5.050 | 5.150 | 361,175 | +0.14(+2.79%) |
Dec 20, 2010 | 5.070 | 5.140 | 5.000 | 5.010 | 354,302 | -0.03(-0.60%) |
Dec 17, 2010 | 4.990 | 5.080 | 4.980 | 5.040 | 612,883 | +0.04(+0.80%) |
Dec 16, 2010 | 5.030 | 5.090 | 4.960 | 5.000 | 603,036 | -0.05(-0.99%) |
Dec 15, 2010 | 5.150 | 5.170 | 5.000 | 5.050 | 979,977 | -0.17(-3.26%) |
Dec 14, 2010 | 5.250 | 5.340 | 5.210 | 5.220 | 1,193,947 | +0.04(+0.77%) |
Dec 13, 2010 | 4.990 | 5.300 | 4.990 | 5.180 | 986,511 | +0.23(+4.65%) |
Dec 10, 2010 | 4.820 | 4.950 | 4.810 | 4.950 | 359,837 | +0.13(+2.70%) |
Dec 09, 2010 | 4.740 | 4.900 | 4.730 | 4.820 | 766,062 | +0.12(+2.55%) |
Dec 08, 2010 | 4.670 | 4.720 | 4.620 | 4.700 | 342,238 | +0.02(+0.43%) |
Dec 07, 2010 | 4.710 | 4.730 | 4.650 | 4.680 | 513,855 | +0.04(+0.86%) |
Dec 06, 2010 | 4.690 | 4.730 | 4.620 | 4.640 | 238,671 | -0.03(-0.64%) |
Dec 03, 2010 | 4.640 | 4.670 | 4.590 | 4.670 | 363,080 | +0.06(+1.30%) |
Dec 02, 2010 | 4.550 | 4.640 | 4.550 | 4.610 | 469,909 | +0.03(+0.66%) |
Dec 01, 2010 | 4.560 | 4.600 | 4.510 | 4.580 | 708,972 | +0.03(+0.66%) |
Nov 30, 2010 | 4.550 | 4.630 | 4.550 | 4.550 | 418,991 | +0.00(+0.00%) |
Nov 29, 2010 | 4.570 | 4.590 | 4.510 | 4.550 | 620,761 | -0.04(-0.87%) |
Nov 26, 2010 | 4.640 | 4.640 | 4.540 | 4.590 | 858,970 | -0.08(-1.71%) |
Nov 25, 2010 | 4.650 | 4.680 | 4.600 | 4.670 | 181,258 | +0.09(+1.97%) |
Nov 24, 2010 | 4.620 | 4.700 | 4.550 | 4.580 | 831,980 | +0.01(+0.22%) |
Nov 23, 2010 | 4.680 | 4.710 | 4.540 | 4.570 | 501,577 | -0.17(-3.59%) |
Nov 22, 2010 | 4.700 | 4.740 | 4.640 | 4.740 | 442,948 | +0.08(+1.72%) |
Nov 19, 2010 | 4.760 | 4.790 | 4.650 | 4.660 | 674,370 | -0.14(-2.92%) |
Nov 18, 2010 | 4.550 | 4.800 | 4.450 | 4.800 | 1,026,433 | +0.42(+9.59%) |
Nov 17, 2010 | 4.400 | 4.450 | 4.320 | 4.380 | 591,662 | +0.05(+1.15%) |
Nov 16, 2010 | 4.370 | 4.400 | 4.130 | 4.330 | 1,116,675 | -0.11(-2.48%) |
Nov 15, 2010 | 4.640 | 4.640 | 4.420 | 4.440 | 620,131 | -0.14(-3.06%) |
Nov 12, 2010 | 4.630 | 4.660 | 4.550 | 4.580 | 567,711 | -0.09(-1.93%) |
Nov 11, 2010 | 4.710 | 4.800 | 4.580 | 4.670 | 1,539,283 | -0.02(-0.43%) |
Nov 10, 2010 | 4.760 | 4.790 | 4.620 | 4.690 | 1,406,213 | +0.00(+0.00%) |
Nov 09, 2010 | 4.650 | 4.790 | 4.610 | 4.690 | 1,211,630 | +0.09(+1.96%) |
Nov 08, 2010 | 4.680 | 4.680 | 4.470 | 4.600 | 940,537 | -0.05(-1.08%) |
Nov 05, 2010 | 4.650 | 4.710 | 4.610 | 4.650 | 1,425,031 | -0.08(-1.69%) |
Nov 04, 2010 | 4.840 | 4.890 | 4.650 | 4.730 | 1,950,276 | -0.21(-4.25%) |
Nov 03, 2010 | 4.430 | 4.940 | 4.360 | 4.940 | 13,599,185 | -1.61(-24.58%) |
Nov 02, 2010 | 6.630 | 6.630 | 6.480 | 6.550 | 636,097 | -0.03(-0.46%) |
Nov 01, 2010 | 6.600 | 6.720 | 6.510 | 6.580 | 502,204 | +0.13(+2.02%) |
Oct 29, 2010 | 6.350 | 6.470 | 6.300 | 6.450 | 359,469 | +0.08(+1.26%) |
Oct 28, 2010 | 6.400 | 6.420 | 6.290 | 6.370 | 387,532 | +0.04(+0.63%) |
Oct 27, 2010 | 6.270 | 6.360 | 6.200 | 6.330 | 465,368 | -0.20(-3.06%) |
Oct 25, 2010 | 6.540 | 6.560 | 6.410 | 6.530 | 468,806 | +0.15(+2.35%) |
Oct 22, 2010 | 6.510 | 6.510 | 6.250 | 6.380 | 898,440 | -0.06(-0.93%) |
Oct 21, 2010 | 6.660 | 6.660 | 6.360 | 6.440 | 1,035,145 | -0.11(-1.68%) |
Oct 20, 2010 | 6.490 | 6.680 | 6.490 | 6.550 | 744,067 | +0.08(+1.24%) |
Oct 19, 2010 | 6.450 | 6.690 | 6.260 | 6.470 | 1,074,460 | -0.27(-4.01%) |
Oct 18, 2010 | 6.750 | 6.860 | 6.630 | 6.740 | 618,928 | -0.08(-1.17%) |
Oct 15, 2010 | 6.640 | 6.840 | 6.500 | 6.820 | 2,454,652 | +0.61(+9.82%) |
Oct 14, 2010 | 6.970 | 7.270 | 4.580 | 6.210 | 7,571,933 | -0.73(-10.52%) |
Oct 13, 2010 | 6.760 | 7.000 | 6.680 | 6.940 | 1,776,061 | +0.45(+6.93%) |
Oct 12, 2010 | 6.460 | 6.530 | 6.380 | 6.490 | 1,070,296 | +0.28(+4.51%) |
Oct 08, 2010 | 6.150 | 6.240 | 6.080 | 6.210 | 764,784 | +0.16(+2.64%) |
Oct 07, 2010 | 6.180 | 6.180 | 6.000 | 6.050 | 818,842 | -0.02(-0.33%) |
Oct 06, 2010 | 5.840 | 6.080 | 5.840 | 6.070 | 1,069,684 | +0.32(+5.57%) |
Oct 05, 2010 | 5.640 | 5.780 | 5.620 | 5.750 | 700,662 | +0.22(+3.98%) |
Oct 04, 2010 | 5.600 | 5.650 | 5.460 | 5.530 | 706,924 | -0.08(-1.43%) |
Oct 01, 2010 | 5.450 | 5.690 | 5.450 | 5.610 | 957,417 | +0.30(+5.65%) |
Sep 30, 2010 | 5.550 | 5.550 | 5.300 | 5.310 | 818,559 | -0.21(-3.80%) |
Sep 29, 2010 | 5.450 | 5.520 | 5.350 | 5.520 | 957,511 | +0.12(+2.22%) |
Sep 28, 2010 | 5.510 | 5.520 | 5.370 | 5.400 | 967,777 | -0.06(-1.10%) |
Sep 27, 2010 | 5.260 | 5.530 | 5.260 | 5.460 | 1,039,956 | +0.19(+3.61%) |
Sep 24, 2010 | 5.230 | 5.310 | 5.120 | 5.270 | 923,239 | +0.17(+3.33%) |
Sep 23, 2010 | 4.810 | 5.100 | 4.770 | 5.100 | 1,338,521 | +0.23(+4.72%) |
Sep 22, 2010 | 4.750 | 4.870 | 4.730 | 4.870 | 242,375 | +0.13(+2.74%) |
Sep 21, 2010 | 4.730 | 4.750 | 4.650 | 4.740 | 413,046 | +0.04(+0.85%) |
Sep 20, 2010 | 4.500 | 4.730 | 4.490 | 4.700 | 1,571,806 | +0.26(+5.86%) |
Sep 17, 2010 | 4.520 | 4.560 | 4.440 | 4.440 | 645,419 | -0.09(-1.99%) |
Sep 15, 2010 | 4.600 | 4.620 | 4.530 | 4.530 | 420,079 | -0.09(-1.95%) |
Sep 14, 2010 | 4.560 | 4.660 | 4.530 | 4.620 | 530,131 | +0.01(+0.22%) |
Sep 13, 2010 | 4.780 | 4.830 | 4.540 | 4.610 | 1,017,840 | -0.08(-1.71%) |
Sep 10, 2010 | 4.580 | 4.740 | 4.580 | 4.690 | 674,300 | +0.08(+1.74%) |
Sep 09, 2010 | 4.520 | 4.630 | 4.520 | 4.610 | 1,188,323 | +0.08(+1.77%) |
Sep 08, 2010 | 4.550 | 4.570 | 4.450 | 4.530 | 1,772,034 | -0.08(-1.74%) |
Sep 07, 2010 | 4.750 | 4.830 | 4.600 | 4.610 | 837,960 | -0.25(-5.14%) |
Sep 03, 2010 | 4.950 | 4.980 | 4.840 | 4.860 | 578,031 | -0.09(-1.82%) |
Sep 02, 2010 | 4.800 | 4.960 | 4.800 | 4.950 | 681,010 | +0.16(+3.34%) |
Sep 01, 2010 | 4.780 | 4.800 | 4.700 | 4.790 | 318,423 | +0.09(+1.91%) |
Aug 31, 2010 | 4.540 | 4.700 | 4.540 | 4.700 | 442,487 | +0.15(+3.30%) |
Aug 30, 2010 | 4.650 | 4.650 | 4.540 | 4.550 | 231,394 | -0.07(-1.52%) |
Aug 27, 2010 | 4.560 | 4.660 | 4.550 | 4.620 | 210,134 | +0.06(+1.32%) |
Aug 26, 2010 | 4.630 | 4.660 | 4.530 | 4.560 | 302,647 | +0.02(+0.44%) |
Aug 25, 2010 | 4.360 | 4.570 | 4.280 | 4.540 | 548,647 | +0.19(+4.37%) |
Aug 24, 2010 | 4.600 | 4.600 | 4.350 | 4.350 | 509,513 | -0.34(-7.25%) |
Aug 23, 2010 | 4.700 | 4.720 | 4.550 | 4.690 | 427,939 | +0.08(+1.74%) |
Aug 20, 2010 | 4.700 | 4.700 | 4.540 | 4.610 | 289,776 | -0.10(-2.12%) |
Aug 19, 2010 | 4.810 | 4.850 | 4.660 | 4.710 | 419,884 | -0.08(-1.67%) |
Aug 18, 2010 | 4.670 | 4.800 | 4.580 | 4.790 | 1,290,583 | +0.20(+4.36%) |
Aug 17, 2010 | 4.460 | 4.610 | 4.380 | 4.590 | 812,442 | +0.25(+5.76%) |
Aug 16, 2010 | 4.440 | 4.490 | 4.260 | 4.340 | 941,330 | -0.05(-1.14%) |
Aug 13, 2010 | 4.200 | 4.430 | 4.200 | 4.390 | 647,007 | +0.31(+7.60%) |
Aug 12, 2010 | 4.170 | 4.230 | 4.070 | 4.080 | 389,491 | -0.06(-1.45%) |
Aug 11, 2010 | 4.230 | 4.260 | 4.130 | 4.140 | 513,925 | -0.09(-2.13%) |
Aug 10, 2010 | 4.340 | 4.340 | 4.230 | 4.230 | 224,639 | -0.15(-3.42%) |
Aug 09, 2010 | 4.330 | 4.420 | 4.280 | 4.380 | 160,428 | +0.02(+0.46%) |
Aug 06, 2010 | 4.310 | 4.380 | 4.190 | 4.360 | 739,962 | +0.10(+2.35%) |
Aug 05, 2010 | 4.430 | 4.430 | 4.250 | 4.260 | 779,726 | -0.14(-3.18%) |
Aug 04, 2010 | 4.280 | 4.400 | 4.260 | 4.400 | 292,956 | +0.18(+4.27%) |
Aug 03, 2010 | 4.250 | 4.290 | 4.200 | 4.220 | 232,807 | +0.04(+0.96%) |
Jul 30, 2010 | 4.150 | 4.220 | 4.150 | 4.180 | 158,004 | -0.01(-0.24%) |
Jul 29, 2010 | 4.250 | 4.260 | 4.160 | 4.190 | 364,608 | +0.00(+0.00%) |
Jul 28, 2010 | 4.140 | 4.250 | 4.140 | 4.190 | 400,330 | +0.04(+0.96%) |
Jul 27, 2010 | 4.260 | 4.330 | 4.150 | 4.150 | 316,116 | -0.14(-3.26%) |
Jul 26, 2010 | 4.250 | 4.330 | 4.180 | 4.290 | 441,062 | -0.03(-0.69%) |
Jul 23, 2010 | 4.280 | 4.320 | 4.240 | 4.320 | 234,522 | +0.04(+0.93%) |
Jul 22, 2010 | 4.230 | 4.320 | 4.200 | 4.280 | 293,511 | +0.16(+3.88%) |
Jul 21, 2010 | 4.240 | 4.240 | 4.100 | 4.120 | 348,627 | +0.00(+0.00%) |
Jul 20, 2010 | 3.970 | 4.140 | 3.930 | 4.120 | 354,301 | +0.09(+2.23%) |
Jul 19, 2010 | 4.100 | 4.150 | 3.960 | 4.030 | 510,325 | -0.10(-2.42%) |
Jul 16, 2010 | 4.260 | 4.260 | 4.120 | 4.130 | 210,119 | -0.20(-4.62%) |
Jul 15, 2010 | 4.470 | 4.470 | 4.140 | 4.330 | 859,081 | -0.08(-1.81%) |
Jul 14, 2010 | 4.450 | 4.490 | 4.370 | 4.410 | 1,707,048 | +0.03(+0.68%) |
Jul 13, 2010 | 4.320 | 4.430 | 4.320 | 4.380 | 824,603 | +0.13(+3.06%) |
Jul 12, 2010 | 4.150 | 4.310 | 4.150 | 4.250 | 511,902 | +0.08(+1.92%) |
Jul 09, 2010 | 4.040 | 4.230 | 3.960 | 4.170 | 752,354 | +0.21(+5.30%) |
Jul 08, 2010 | 4.100 | 4.120 | 3.870 | 3.960 | 996,460 | +0.03(+0.76%) |
Jul 07, 2010 | 3.700 | 3.990 | 3.620 | 3.930 | 2,020,035 | +0.28(+7.67%) |
Jul 06, 2010 | 3.640 | 3.970 | 3.500 | 3.650 | 3,343,416 | -0.51(-12.26%) |
Jul 02, 2010 | 4.150 | 4.290 | 4.090 | 4.160 | 1,303,338 | -0.36(-7.96%) |
Jun 30, 2010 | 4.700 | 4.790 | 4.500 | 4.520 | 965,000 | -0.24(-5.04%) |
Jun 29, 2010 | 5.040 | 5.040 | 4.750 | 4.760 | 551,323 | -0.35(-6.85%) |
Jun 25, 2010 | 4.950 | 5.150 | 4.930 | 5.110 | 179,771 | +0.14(+2.82%) |
Jun 24, 2010 | 5.140 | 5.180 | 4.970 | 4.970 | 305,212 | -0.16(-3.12%) |
Jun 23, 2010 | 5.030 | 5.140 | 4.980 | 5.130 | 400,396 | +0.12(+2.40%) |
Jun 22, 2010 | 5.180 | 5.180 | 4.950 | 5.010 | 364,854 | -0.18(-3.47%) |
Jun 21, 2010 | 5.240 | 5.280 | 5.130 | 5.190 | 382,769 | -0.02(-0.38%) |
Jun 18, 2010 | 5.200 | 5.220 | 5.130 | 5.210 | 407,785 | +0.08(+1.56%) |
Jun 17, 2010 | 5.220 | 5.220 | 5.110 | 5.130 | 434,367 | -0.06(-1.16%) |
Jun 16, 2010 | 5.180 | 5.250 | 5.180 | 5.190 | 239,727 | -0.04(-0.76%) |
Jun 15, 2010 | 5.200 | 5.280 | 5.140 | 5.230 | 653,255 | +0.06(+1.16%) |
Jun 14, 2010 | 5.180 | 5.250 | 5.140 | 5.170 | 533,840 | +0.01(+0.19%) |
Jun 11, 2010 | 5.160 | 5.220 | 5.100 | 5.160 | 265,972 | -0.01(-0.19%) |
Jun 10, 2010 | 5.180 | 5.250 | 5.080 | 5.170 | 556,516 | +0.06(+1.17%) |
Jun 09, 2010 | 5.310 | 5.310 | 5.080 | 5.110 | 667,840 | +0.02(+0.39%) |
Jun 08, 2010 | 5.090 | 5.140 | 4.990 | 5.090 | 1,012,850 | +0.06(+1.19%) |
Jun 07, 2010 | 5.100 | 5.150 | 4.920 | 5.030 | 715,966 | -0.08(-1.57%) |
Jun 04, 2010 | 5.220 | 5.270 | 5.110 | 5.110 | 524,892 | -0.23(-4.31%) |
Jun 03, 2010 | 5.380 | 5.440 | 5.230 | 5.340 | 512,002 | -0.09(-1.66%) |
Jun 02, 2010 | 5.310 | 5.430 | 5.160 | 5.430 | 444,747 | +0.17(+3.23%) |