Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.969 | 5.017 | 4.912 | 4.912 | 86,930 | -0.05(-0.96%) |
May 23, 2011 | 5.007 | 5.045 | 4.960 | 4.960 | 66,060 | -0.10(-1.89%) |
May 20, 2011 | 5.122 | 5.150 | 5.055 | 5.055 | 60,233 | -0.10(-1.85%) |
May 19, 2011 | 5.293 | 5.293 | 5.103 | 5.150 | 45,872 | -0.10(-2.00%) |
May 18, 2011 | 5.093 | 5.265 | 5.084 | 5.255 | 52,976 | +0.16(+3.18%) |
May 17, 2011 | 5.084 | 5.117 | 5.055 | 5.093 | 48,260 | -0.02(-0.37%) |
May 16, 2011 | 5.189 | 5.293 | 5.112 | 5.112 | 74,902 | -0.10(-2.01%) |
May 13, 2011 | 5.494 | 5.503 | 5.189 | 5.217 | 62,801 | -0.26(-4.70%) |
May 12, 2011 | 5.360 | 5.484 | 5.265 | 5.475 | 45,845 | +0.05(+0.88%) |
May 11, 2011 | 5.313 | 5.456 | 5.169 | 5.427 | 125,624 | +0.07(+1.25%) |
May 10, 2011 | 5.255 | 5.360 | 5.208 | 5.360 | 50,393 | +0.15(+2.93%) |
May 09, 2011 | 5.112 | 5.255 | 5.112 | 5.208 | 42,904 | +0.07(+1.30%) |
May 06, 2011 | 5.141 | 5.208 | 5.065 | 5.141 | 55,655 | +0.07(+1.32%) |
May 05, 2011 | 5.103 | 5.227 | 5.065 | 5.074 | 85,297 | -0.07(-1.30%) |
May 04, 2011 | 5.246 | 5.313 | 5.131 | 5.141 | 74,414 | -0.10(-1.82%) |
May 03, 2011 | 4.988 | 5.456 | 4.988 | 5.236 | 82,282 | -0.22(-4.02%) |
May 02, 2011 | 5.484 | 5.484 | 5.446 | 5.456 | 71,195 | -0.11(-2.05%) |
Apr 29, 2011 | 5.398 | 5.732 | 5.246 | 5.570 | 149,579 | +0.10(+1.74%) |
Apr 28, 2011 | 5.475 | 5.484 | 5.370 | 5.475 | 51,969 | -0.04(-0.69%) |
Apr 27, 2011 | 5.370 | 5.532 | 5.297 | 5.513 | 60,531 | +0.11(+2.12%) |
Apr 26, 2011 | 5.160 | 5.475 | 5.160 | 5.398 | 171,958 | +0.25(+4.81%) |
Apr 25, 2011 | 5.179 | 5.227 | 5.131 | 5.150 | 112,659 | -0.03(-0.55%) |
Apr 21, 2011 | 5.255 | 5.255 | 5.141 | 5.179 | 35,945 | -0.04(-0.73%) |
Apr 20, 2011 | 5.236 | 5.246 | 5.141 | 5.217 | 48,070 | +0.08(+1.48%) |
Apr 19, 2011 | 5.265 | 5.265 | 5.122 | 5.141 | 79,244 | -0.10(-1.82%) |
Apr 18, 2011 | 5.293 | 5.351 | 5.198 | 5.236 | 87,283 | -0.15(-2.83%) |
Apr 15, 2011 | 5.313 | 5.408 | 5.255 | 5.389 | 70,066 | +0.06(+1.07%) |
Apr 14, 2011 | 5.150 | 5.332 | 5.150 | 5.332 | 76,159 | +0.13(+2.57%) |
Apr 13, 2011 | 5.322 | 5.351 | 5.198 | 5.198 | 70,651 | -0.10(-1.98%) |
Apr 12, 2011 | 5.417 | 5.437 | 5.303 | 5.303 | 52,802 | -0.15(-2.80%) |
Apr 11, 2011 | 5.360 | 5.465 | 5.360 | 5.456 | 71,956 | +0.09(+1.60%) |
Apr 08, 2011 | 5.570 | 5.601 | 5.360 | 5.370 | 55,193 | -0.15(-2.76%) |
Apr 07, 2011 | 5.646 | 5.670 | 5.522 | 5.522 | 37,996 | -0.10(-1.86%) |
Apr 06, 2011 | 5.589 | 5.637 | 5.551 | 5.627 | 66,007 | +0.08(+1.37%) |
Apr 05, 2011 | 5.694 | 5.704 | 5.532 | 5.551 | 64,032 | -0.16(-2.84%) |
Apr 04, 2011 | 5.789 | 5.837 | 5.694 | 5.713 | 55,867 | -0.08(-1.32%) |
Apr 01, 2011 | 5.856 | 5.885 | 5.742 | 5.789 | 68,147 | -0.03(-0.49%) |
Mar 31, 2011 | 5.761 | 5.828 | 5.637 | 5.818 | 101,308 | +0.02(+0.33%) |
Mar 30, 2011 | 5.608 | 5.818 | 5.565 | 5.799 | 145,612 | +0.23(+4.11%) |
Mar 29, 2011 | 5.379 | 5.580 | 5.379 | 5.570 | 132,707 | +0.20(+3.73%) |
Mar 28, 2011 | 5.437 | 5.446 | 5.332 | 5.370 | 43,774 | -0.08(-1.40%) |
Mar 25, 2011 | 5.341 | 5.475 | 5.265 | 5.446 | 66,609 | +0.11(+2.15%) |
Mar 24, 2011 | 5.456 | 5.456 | 5.265 | 5.332 | 64,468 | -0.11(-2.10%) |
Mar 23, 2011 | 5.351 | 5.465 | 5.287 | 5.446 | 36,015 | +0.07(+1.24%) |
Mar 22, 2011 | 5.465 | 5.475 | 5.379 | 5.379 | 26,707 | -0.10(-1.91%) |
Mar 21, 2011 | 5.437 | 5.484 | 5.398 | 5.484 | 61,341 | +0.06(+1.05%) |
Mar 18, 2011 | 5.255 | 5.437 | 5.255 | 5.427 | 184,294 | +0.20(+3.83%) |
Mar 17, 2011 | 5.322 | 5.341 | 5.208 | 5.227 | 62,278 | +0.03(+0.55%) |
Mar 16, 2011 | 5.303 | 5.351 | 5.198 | 5.198 | 114,086 | -0.13(-2.50%) |
Mar 15, 2011 | 5.303 | 5.370 | 5.284 | 5.332 | 88,555 | -0.10(-1.76%) |
Mar 14, 2011 | 5.303 | 5.437 | 5.303 | 5.427 | 74,710 | +0.04(+0.71%) |
Mar 11, 2011 | 5.189 | 5.408 | 5.160 | 5.389 | 104,244 | +0.19(+3.67%) |
Mar 10, 2011 | 5.484 | 5.484 | 5.189 | 5.198 | 141,607 | -0.34(-6.20%) |
Mar 09, 2011 | 5.408 | 5.570 | 5.360 | 5.541 | 81,291 | +0.11(+2.11%) |
Mar 08, 2011 | 5.236 | 5.446 | 5.131 | 5.427 | 89,607 | +0.17(+3.27%) |
Mar 07, 2011 | 5.246 | 5.293 | 5.141 | 5.255 | 101,375 | +0.03(+0.55%) |
Mar 04, 2011 | 5.131 | 5.227 | 5.074 | 5.227 | 79,079 | +0.08(+1.48%) |
Mar 03, 2011 | 5.122 | 5.160 | 5.074 | 5.150 | 79,153 | +0.10(+1.89%) |
Mar 02, 2011 | 5.017 | 5.065 | 4.941 | 5.055 | 56,495 | +0.03(+0.57%) |
Mar 01, 2011 | 5.160 | 5.160 | 5.007 | 5.026 | 71,532 | -0.12(-2.41%) |
Feb 28, 2011 | 5.122 | 5.150 | 4.998 | 5.150 | 122,329 | +0.08(+1.50%) |
Feb 25, 2011 | 4.960 | 5.103 | 4.921 | 5.074 | 74,445 | +0.14(+2.90%) |
Feb 24, 2011 | 4.874 | 4.960 | 4.864 | 4.931 | 80,782 | +0.05(+0.98%) |
Feb 23, 2011 | 5.007 | 5.065 | 4.883 | 4.883 | 84,015 | -0.11(-2.29%) |
Feb 22, 2011 | 5.093 | 5.141 | 4.932 | 4.998 | 113,231 | -0.12(-2.42%) |
Feb 18, 2011 | 5.084 | 5.141 | 5.045 | 5.122 | 231,107 | +0.06(+1.13%) |
Feb 17, 2011 | 5.007 | 5.189 | 4.893 | 5.065 | 327,697 | +0.21(+4.32%) |
Feb 16, 2011 | 4.883 | 4.969 | 4.836 | 4.855 | 77,418 | +0.00(+0.00%) |
Feb 15, 2011 | 4.921 | 4.960 | 4.845 | 4.855 | 151,206 | -0.09(-1.74%) |
Feb 14, 2011 | 4.931 | 4.950 | 4.883 | 4.941 | 40,628 | +0.01(+0.19%) |
Feb 11, 2011 | 4.874 | 4.941 | 4.845 | 4.931 | 59,981 | +0.04(+0.78%) |
Feb 10, 2011 | 4.874 | 5.007 | 4.874 | 4.893 | 65,590 | -0.01(-0.19%) |
Feb 09, 2011 | 4.969 | 5.026 | 4.874 | 4.902 | 50,676 | -0.09(-1.72%) |
Feb 08, 2011 | 4.979 | 5.017 | 4.912 | 4.988 | 90,968 | -0.04(-0.76%) |
Feb 07, 2011 | 5.055 | 5.065 | 4.960 | 5.026 | 64,694 | -0.04(-0.75%) |
Feb 04, 2011 | 5.007 | 5.103 | 4.912 | 5.065 | 99,752 | +0.13(+2.71%) |
Feb 03, 2011 | 4.931 | 5.045 | 4.874 | 4.931 | 64,568 | +0.01(+0.19%) |
Feb 02, 2011 | 4.836 | 4.998 | 4.826 | 4.921 | 44,818 | +0.05(+0.98%) |
Feb 01, 2011 | 4.788 | 4.893 | 4.778 | 4.874 | 164,242 | +0.04(+0.79%) |
Jan 31, 2011 | 4.921 | 4.998 | 4.836 | 4.836 | 101,168 | -0.09(-1.74%) |
Jan 28, 2011 | 5.093 | 5.131 | 4.921 | 4.921 | 173,936 | -0.19(-3.73%) |
Jan 27, 2011 | 5.217 | 5.217 | 5.074 | 5.112 | 73,571 | -0.10(-2.01%) |
Jan 26, 2011 | 5.131 | 5.246 | 5.103 | 5.217 | 80,510 | +0.03(+0.55%) |
Jan 25, 2011 | 5.122 | 5.246 | 5.103 | 5.189 | 66,774 | +0.05(+0.93%) |
Jan 24, 2011 | 5.141 | 5.208 | 5.122 | 5.141 | 34,617 | +0.02(+0.37%) |
Jan 21, 2011 | 5.131 | 5.169 | 5.103 | 5.122 | 118,724 | +0.02(+0.37%) |
Jan 20, 2011 | 5.084 | 5.166 | 5.065 | 5.103 | 68,757 | -0.02(-0.37%) |
Jan 19, 2011 | 5.255 | 5.293 | 5.103 | 5.122 | 85,429 | -0.16(-3.07%) |
Jan 18, 2011 | 5.112 | 5.293 | 5.112 | 5.284 | 80,725 | +0.10(+1.84%) |
Jan 14, 2011 | 5.208 | 5.246 | 5.152 | 5.189 | 176,401 | -0.01(-0.18%) |
Jan 13, 2011 | 5.179 | 5.231 | 5.150 | 5.198 | 87,232 | +0.00(+0.00%) |
Jan 12, 2011 | 5.227 | 5.228 | 5.150 | 5.198 | 105,752 | +0.00(+0.00%) |
Jan 11, 2011 | 5.217 | 5.246 | 5.179 | 5.198 | 114,256 | +0.02(+0.37%) |
Jan 10, 2011 | 5.122 | 5.227 | 5.065 | 5.179 | 79,333 | +0.02(+0.37%) |
Jan 07, 2011 | 5.150 | 5.217 | 5.103 | 5.160 | 102,848 | +0.01(+0.19%) |
Jan 06, 2011 | 5.227 | 5.274 | 5.122 | 5.150 | 100,096 | -0.10(-1.82%) |
Jan 05, 2011 | 5.169 | 5.246 | 5.112 | 5.246 | 72,040 | +0.11(+2.23%) |
Jan 04, 2011 | 5.265 | 5.265 | 5.103 | 5.131 | 110,791 | -0.12(-2.36%) |
Jan 03, 2011 | 5.217 | 5.313 | 5.198 | 5.255 | 213,297 | +0.09(+1.66%) |
Dec 31, 2010 | 5.189 | 5.227 | 5.160 | 5.169 | 94,700 | -0.03(-0.55%) |
Dec 30, 2010 | 5.122 | 5.255 | 5.122 | 5.198 | 89,355 | +0.08(+1.49%) |
Dec 29, 2010 | 5.179 | 5.246 | 5.122 | 5.122 | 111,342 | -0.10(-1.83%) |
Dec 28, 2010 | 5.055 | 5.264 | 5.036 | 5.217 | 124,639 | +0.14(+2.82%) |
Dec 27, 2010 | 5.074 | 5.103 | 5.045 | 5.074 | 171,125 | -0.01(-0.19%) |
Dec 23, 2010 | 5.074 | 5.160 | 5.007 | 5.084 | 140,474 | +0.00(+0.00%) |
Dec 22, 2010 | 5.150 | 5.236 | 5.055 | 5.084 | 325,837 | -0.06(-1.11%) |
Dec 21, 2010 | 5.179 | 5.227 | 5.122 | 5.141 | 159,971 | -0.02(-0.37%) |
Dec 20, 2010 | 5.227 | 5.246 | 5.150 | 5.160 | 226,752 | -0.01(-0.18%) |
Dec 17, 2010 | 5.246 | 5.255 | 5.141 | 5.169 | 364,854 | -0.10(-1.81%) |
Dec 16, 2010 | 5.198 | 5.313 | 5.198 | 5.265 | 171,530 | +0.08(+1.47%) |
Dec 15, 2010 | 5.189 | 5.265 | 5.189 | 5.189 | 141,388 | -0.02(-0.37%) |
Dec 14, 2010 | 5.227 | 5.246 | 5.198 | 5.208 | 119,844 | +0.01(+0.18%) |
Dec 13, 2010 | 5.246 | 5.274 | 5.198 | 5.198 | 103,169 | -0.05(-0.91%) |
Dec 10, 2010 | 5.293 | 5.303 | 5.236 | 5.246 | 149,357 | -0.05(-0.90%) |
Dec 09, 2010 | 5.293 | 5.341 | 5.217 | 5.293 | 90,105 | +0.06(+1.09%) |
Dec 08, 2010 | 5.246 | 5.255 | 5.179 | 5.236 | 86,489 | -0.01(-0.18%) |
Dec 07, 2010 | 5.293 | 5.293 | 5.150 | 5.246 | 127,660 | +0.01(+0.18%) |
Dec 06, 2010 | 5.189 | 5.274 | 5.189 | 5.236 | 100,715 | +0.02(+0.37%) |
Dec 03, 2010 | 5.198 | 5.274 | 5.150 | 5.217 | 129,759 | -0.05(-0.91%) |
Dec 02, 2010 | 5.389 | 5.408 | 5.227 | 5.265 | 83,475 | -0.09(-1.60%) |
Dec 01, 2010 | 5.417 | 5.532 | 5.332 | 5.351 | 135,212 | -0.03(-0.53%) |
Nov 30, 2010 | 5.169 | 5.389 | 5.122 | 5.379 | 185,979 | +0.16(+3.11%) |
Nov 29, 2010 | 5.150 | 5.236 | 5.103 | 5.217 | 50,331 | +0.02(+0.37%) |
Nov 26, 2010 | 5.169 | 5.293 | 5.169 | 5.198 | 33,295 | -0.03(-0.55%) |
Nov 24, 2010 | 5.217 | 5.227 | 5.227 | 5.227 | 93,088 | +0.08(+1.48%) |
Nov 23, 2010 | 5.122 | 5.332 | 5.065 | 5.150 | 161,372 | -0.06(-1.10%) |
Nov 22, 2010 | 5.246 | 5.398 | 5.103 | 5.208 | 106,404 | -0.07(-1.27%) |
Nov 19, 2010 | 5.465 | 5.503 | 5.255 | 5.274 | 170,503 | -0.23(-4.16%) |
Nov 18, 2010 | 5.313 | 5.570 | 5.284 | 5.503 | 102,816 | +0.25(+4.72%) |
Nov 17, 2010 | 5.332 | 5.456 | 5.246 | 5.255 | 73,981 | -0.08(-1.43%) |
Nov 16, 2010 | 5.484 | 5.570 | 5.284 | 5.332 | 102,462 | -0.16(-2.95%) |
Nov 15, 2010 | 5.494 | 5.656 | 5.494 | 5.494 | 95,150 | +0.03(+0.52%) |
Nov 12, 2010 | 5.608 | 5.770 | 5.465 | 5.465 | 137,263 | -0.18(-3.21%) |
Nov 11, 2010 | 5.704 | 5.751 | 5.627 | 5.646 | 96,917 | -0.15(-2.63%) |
Nov 10, 2010 | 5.675 | 5.847 | 5.618 | 5.799 | 155,253 | +0.12(+2.18%) |
Nov 09, 2010 | 5.847 | 5.856 | 5.665 | 5.675 | 101,719 | -0.18(-3.09%) |
Nov 08, 2010 | 5.684 | 5.942 | 5.675 | 5.856 | 85,665 | +0.13(+2.33%) |
Nov 05, 2010 | 5.828 | 5.885 | 5.618 | 5.723 | 86,843 | -0.14(-2.44%) |
Nov 04, 2010 | 5.675 | 6.009 | 5.675 | 5.866 | 219,791 | +0.05(+0.82%) |
Nov 03, 2010 | 5.875 | 5.999 | 5.761 | 5.818 | 178,095 | -0.06(-0.97%) |
Nov 02, 2010 | 5.942 | 6.009 | 5.799 | 5.875 | 116,249 | +0.00(+0.00%) |
Nov 01, 2010 | 6.180 | 6.209 | 5.808 | 5.875 | 150,577 | -0.28(-4.50%) |
Oct 29, 2010 | 5.885 | 6.190 | 5.885 | 6.152 | 87,975 | +0.22(+3.70%) |
Oct 28, 2010 | 6.076 | 6.076 | 5.923 | 5.932 | 49,952 | -0.09(-1.43%) |
Oct 27, 2010 | 6.114 | 6.114 | 5.942 | 6.018 | 59,963 | -0.10(-1.56%) |
Oct 25, 2010 | 6.047 | 6.247 | 6.047 | 6.114 | 79,877 | +0.09(+1.42%) |
Oct 22, 2010 | 5.837 | 6.037 | 5.837 | 6.028 | 86,640 | +0.18(+3.10%) |
Oct 21, 2010 | 6.047 | 6.180 | 5.761 | 5.847 | 107,031 | -0.18(-3.01%) |
Oct 20, 2010 | 6.037 | 6.138 | 6.018 | 6.028 | 55,820 | +0.06(+0.96%) |
Oct 19, 2010 | 6.085 | 6.191 | 5.923 | 5.971 | 91,709 | -0.24(-3.84%) |
Oct 18, 2010 | 6.285 | 6.400 | 6.171 | 6.209 | 99,645 | -0.08(-1.21%) |
Oct 15, 2010 | 6.476 | 6.476 | 6.209 | 6.285 | 130,597 | -0.15(-2.37%) |
Oct 14, 2010 | 6.247 | 6.457 | 6.133 | 6.438 | 158,352 | +0.16(+2.58%) |
Oct 13, 2010 | 6.180 | 6.324 | 6.076 | 6.276 | 134,812 | +0.10(+1.54%) |
Oct 12, 2010 | 6.085 | 6.200 | 5.923 | 6.180 | 120,996 | +0.10(+1.73%) |
Oct 11, 2010 | 5.885 | 6.200 | 5.885 | 6.076 | 189,768 | +0.17(+2.91%) |
Oct 08, 2010 | 5.904 | 5.952 | 5.732 | 5.904 | 82,847 | +0.17(+3.00%) |
Oct 07, 2010 | 5.875 | 5.923 | 5.713 | 5.732 | 594 | -0.11(-1.96%) |
Oct 06, 2010 | 5.866 | 5.932 | 5.770 | 5.847 | 122,587 | -0.04(-0.65%) |
Oct 05, 2010 | 5.770 | 5.904 | 5.704 | 5.885 | 156,983 | +0.16(+2.83%) |
Oct 04, 2010 | 5.789 | 5.808 | 5.599 | 5.723 | 75,032 | -0.10(-1.80%) |
Oct 01, 2010 | 5.828 | 5.961 | 5.637 | 5.828 | 267,288 | +0.03(+0.49%) |
Sep 30, 2010 | 5.808 | 5.808 | 5.551 | 5.799 | 994 | +0.00(+0.00%) |
Sep 29, 2010 | 5.627 | 5.799 | 5.522 | 5.799 | 95,810 | +0.16(+2.88%) |
Sep 28, 2010 | 5.456 | 5.646 | 5.456 | 5.637 | 279 | +0.09(+1.55%) |
Sep 27, 2010 | 5.732 | 5.732 | 5.532 | 5.551 | 54,726 | -0.20(-3.48%) |
Sep 24, 2010 | 5.646 | 5.770 | 5.580 | 5.751 | 93,160 | +0.16(+2.90%) |
Sep 23, 2010 | 5.580 | 5.799 | 5.580 | 5.589 | 1,162 | +0.02(+0.34%) |
Sep 22, 2010 | 5.923 | 5.923 | 5.541 | 5.570 | 64,836 | -0.36(-6.11%) |
Sep 21, 2010 | 5.885 | 5.990 | 5.723 | 5.932 | 90,375 | +0.03(+0.48%) |
Sep 20, 2010 | 5.742 | 5.904 | 5.656 | 5.904 | 149,635 | +0.16(+2.82%) |
Sep 17, 2010 | 5.742 | 5.761 | 5.408 | 5.742 | 185,401 | -0.01(-0.17%) |
Sep 15, 2010 | 5.713 | 5.789 | 5.684 | 5.751 | 97,720 | -0.01(-0.17%) |
Sep 14, 2010 | 5.808 | 5.913 | 5.723 | 5.761 | 158,555 | -0.06(-0.98%) |
Sep 13, 2010 | 5.456 | 5.866 | 5.446 | 5.818 | 156,749 | +0.41(+7.58%) |
Sep 10, 2010 | 5.351 | 5.570 | 5.351 | 5.408 | 93,464 | +0.06(+1.07%) |
Sep 09, 2010 | 5.341 | 5.437 | 5.293 | 5.351 | 118,071 | +0.04(+0.72%) |
Sep 08, 2010 | 5.227 | 5.341 | 5.227 | 5.313 | 78,252 | +0.11(+2.20%) |
Sep 07, 2010 | 5.265 | 5.313 | 5.169 | 5.198 | 945 | -0.08(-1.45%) |
Sep 03, 2010 | 5.236 | 5.284 | 5.093 | 5.274 | 117,426 | +0.10(+1.84%) |
Sep 02, 2010 | 5.150 | 5.265 | 5.103 | 5.179 | 470 | +0.00(+0.00%) |
Sep 01, 2010 | 5.036 | 5.179 | 4.979 | 5.179 | 123,202 | +0.26(+5.23%) |
Aug 31, 2010 | 4.921 | 5.094 | 4.912 | 4.921 | 104 | -0.10(-1.90%) |
Aug 30, 2010 | 5.208 | 5.208 | 5.017 | 5.017 | 89,601 | -0.19(-3.66%) |
Aug 27, 2010 | 5.208 | 5.217 | 4.921 | 5.208 | 90,732 | +0.27(+5.41%) |
Aug 26, 2010 | 5.055 | 5.103 | 4.902 | 4.941 | 662 | -0.08(-1.52%) |
Aug 25, 2010 | 4.960 | 5.084 | 4.912 | 5.017 | 656 | +0.03(+0.57%) |
Aug 24, 2010 | 4.941 | 5.026 | 4.826 | 4.988 | 2,666 | +0.05(+0.97%) |
Aug 23, 2010 | 5.265 | 5.351 | 4.931 | 4.941 | 78,930 | -0.28(-5.30%) |
Aug 20, 2010 | 5.236 | 5.389 | 5.179 | 5.217 | 175,479 | -0.06(-1.09%) |
Aug 19, 2010 | 5.332 | 5.398 | 5.265 | 5.274 | 991 | -0.07(-1.25%) |
Aug 18, 2010 | 5.293 | 5.389 | 5.246 | 5.341 | 10,212 | +0.03(+0.54%) |
Aug 17, 2010 | 5.236 | 5.351 | 5.174 | 5.313 | 1,582 | +0.15(+2.96%) |
Aug 16, 2010 | 5.036 | 5.322 | 5.007 | 5.160 | 81,259 | +0.10(+2.08%) |
Aug 13, 2010 | 5.055 | 5.293 | 5.055 | 5.055 | 62,116 | -0.21(-3.99%) |
Aug 12, 2010 | 5.141 | 5.370 | 5.141 | 5.265 | 80,864 | +0.05(+0.91%) |
Aug 11, 2010 | 5.541 | 5.618 | 5.208 | 5.217 | 2,872 | -0.47(-8.22%) |
Aug 10, 2010 | 5.818 | 5.866 | 5.656 | 5.684 | 1,225 | -0.10(-1.81%) |
Aug 09, 2010 | 5.627 | 5.818 | 5.561 | 5.789 | 143,402 | +0.25(+4.48%) |
Aug 06, 2010 | 5.541 | 5.656 | 5.370 | 5.541 | 274,015 | +0.07(+1.22%) |
Aug 05, 2010 | 5.370 | 5.503 | 5.360 | 5.475 | 134,439 | +0.05(+0.88%) |
Aug 04, 2010 | 5.246 | 5.437 | 5.246 | 5.427 | 120,864 | +0.20(+3.83%) |
Aug 03, 2010 | 5.284 | 5.379 | 5.179 | 5.227 | 74,898 | -0.07(-1.26%) |
Aug 02, 2010 | 5.208 | 5.322 | 5.131 | 5.293 | 110,547 | +0.18(+3.54%) |
Jul 30, 2010 | 5.112 | 5.198 | 5.103 | 5.112 | 107,386 | -0.09(-1.65%) |
Jul 29, 2010 | 5.408 | 5.570 | 5.160 | 5.198 | 170,561 | -0.16(-3.02%) |
Jul 28, 2010 | 5.360 | 5.522 | 5.255 | 5.360 | 1,064 | -0.09(-1.58%) |
Jul 27, 2010 | 5.828 | 5.866 | 5.408 | 5.446 | 137,959 | -0.32(-5.62%) |
Jul 26, 2010 | 5.828 | 5.875 | 5.751 | 5.770 | 110,492 | -0.01(-0.17%) |
Jul 23, 2010 | 5.456 | 5.828 | 5.456 | 5.780 | 179,975 | +0.31(+5.76%) |
Jul 22, 2010 | 5.303 | 5.475 | 5.265 | 5.465 | 85,991 | +0.22(+4.18%) |
Jul 21, 2010 | 5.437 | 5.471 | 5.246 | 5.246 | 68,236 | -0.13(-2.48%) |
Jul 20, 2010 | 5.179 | 5.379 | 5.084 | 5.379 | 111,714 | +0.12(+2.36%) |
Jul 19, 2010 | 5.103 | 5.274 | 5.035 | 5.255 | 104,493 | +0.19(+3.77%) |
Jul 16, 2010 | 5.065 | 5.247 | 5.065 | 5.065 | 109,846 | -0.23(-4.32%) |
Jul 15, 2010 | 5.284 | 5.351 | 5.150 | 5.293 | 66,843 | +0.00(+0.00%) |
Jul 14, 2010 | 5.484 | 5.484 | 5.237 | 5.293 | 108,902 | -0.23(-4.14%) |
Jul 13, 2010 | 5.522 | 5.522 | 5.351 | 5.522 | 2,602 | +0.20(+3.76%) |
Jul 12, 2010 | 5.379 | 5.408 | 5.246 | 5.322 | 73,641 | -0.08(-1.41%) |
Jul 09, 2010 | 5.398 | 5.446 | 5.293 | 5.398 | 95,774 | -0.06(-1.05%) |
Jul 08, 2010 | 5.456 | 5.465 | 5.293 | 5.456 | 790 | +0.16(+3.06%) |
Jul 07, 2010 | 5.103 | 5.303 | 5.055 | 5.293 | 161,279 | +0.20(+3.93%) |
Jul 06, 2010 | 5.093 | 5.378 | 5.065 | 5.093 | 1,536 | -0.07(-1.29%) |
Jul 02, 2010 | 5.160 | 5.208 | 4.941 | 5.160 | 96,179 | +0.27(+5.46%) |
Jul 01, 2010 | 5.103 | 5.112 | 4.817 | 4.893 | 196,343 | -0.25(-4.82%) |
Jun 30, 2010 | 5.141 | 5.338 | 5.103 | 5.141 | 2,087 | +0.02(+0.37%) |
Jun 29, 2010 | 5.189 | 5.255 | 5.103 | 5.122 | 152,526 | -0.21(-3.94%) |
Jun 25, 2010 | 5.332 | 5.599 | 5.017 | 5.332 | 1,100,255 | +0.20(+3.90%) |
Jun 24, 2010 | 5.131 | 5.341 | 5.112 | 5.131 | 155 | -0.17(-3.24%) |
Jun 23, 2010 | 5.465 | 5.494 | 5.274 | 5.303 | 119,965 | -0.19(-3.47%) |
Jun 22, 2010 | 5.494 | 5.751 | 5.484 | 5.494 | 760 | -0.13(-2.37%) |
Jun 21, 2010 | 5.866 | 5.932 | 5.522 | 5.627 | 498,746 | -0.28(-4.68%) |
Jun 18, 2010 | 5.904 | 5.932 | 5.847 | 5.904 | 159,543 | +0.01(+0.16%) |
Jun 17, 2010 | 5.894 | 5.961 | 5.837 | 5.894 | 92,846 | -0.01(-0.16%) |
Jun 16, 2010 | 5.866 | 5.942 | 5.866 | 5.904 | 54,929 | -0.03(-0.48%) |
Jun 15, 2010 | 5.932 | 5.961 | 5.837 | 5.932 | 1,320 | +0.06(+0.97%) |
Jun 14, 2010 | 5.961 | 5.961 | 5.799 | 5.875 | 167,104 | -0.03(-0.48%) |
Jun 11, 2010 | 5.866 | 5.961 | 5.732 | 5.904 | 238,336 | +0.02(+0.32%) |
Jun 10, 2010 | 5.885 | 5.885 | 5.437 | 5.885 | 4,791 | +0.46(+8.44%) |
Jun 09, 2010 | 5.227 | 5.427 | 5.123 | 5.427 | 341,264 | +0.28(+5.37%) |
Jun 08, 2010 | 5.160 | 5.179 | 4.902 | 5.150 | 537 | +0.27(+5.47%) |
Jun 07, 2010 | 4.826 | 5.055 | 4.826 | 4.883 | 207,071 | +0.10(+2.20%) |
Jun 04, 2010 | 4.778 | 4.949 | 4.769 | 4.778 | 117,732 | -0.26(-5.11%) |
Jun 03, 2010 | 5.036 | 5.103 | 4.988 | 5.036 | 120,988 | -0.04(-0.75%) |
Jun 02, 2010 | 5.074 | 5.084 | 4.788 | 5.074 | 213,594 | +0.29(+5.98%) |