Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.509 | 6.763 | 6.463 | 6.618 | 295,557 | +0.13(+1.96%) |
Jan 28, 2011 | 6.636 | 6.672 | 6.491 | 6.491 | 285,066 | -0.16(-2.46%) |
Jan 27, 2011 | 6.763 | 6.772 | 6.581 | 6.654 | 112,044 | -0.15(-2.14%) |
Jan 26, 2011 | 6.591 | 6.818 | 6.536 | 6.800 | 227,172 | +0.25(+3.89%) |
Jan 25, 2011 | 6.545 | 6.636 | 6.500 | 6.545 | 269,974 | -0.04(-0.55%) |
Jan 24, 2011 | 6.445 | 6.700 | 6.436 | 6.581 | 278,491 | +0.12(+1.83%) |
Jan 21, 2011 | 6.700 | 6.763 | 6.454 | 6.463 | 456,859 | -0.22(-3.27%) |
Jan 20, 2011 | 6.700 | 6.727 | 6.491 | 6.681 | 316,274 | -0.10(-1.47%) |
Jan 19, 2011 | 7.236 | 7.381 | 6.745 | 6.781 | 748,280 | -0.42(-5.81%) |
Jan 18, 2011 | 6.972 | 7.218 | 6.909 | 7.200 | 511,556 | +0.26(+3.80%) |
Jan 14, 2011 | 7.054 | 7.054 | 6.863 | 6.936 | 284,194 | -0.11(-1.55%) |
Jan 13, 2011 | 6.800 | 7.218 | 6.681 | 7.045 | 914,644 | +0.25(+3.75%) |
Jan 12, 2011 | 6.627 | 6.809 | 6.545 | 6.791 | 472,632 | +0.21(+3.18%) |
Jan 11, 2011 | 6.591 | 6.727 | 6.509 | 6.581 | 563,876 | +0.01(+0.14%) |
Jan 10, 2011 | 6.500 | 6.681 | 6.481 | 6.572 | 273,577 | +0.05(+0.84%) |
Jan 07, 2011 | 6.609 | 6.663 | 6.436 | 6.518 | 281,136 | -0.09(-1.38%) |
Jan 06, 2011 | 6.581 | 6.681 | 6.518 | 6.609 | 211,831 | +0.05(+0.69%) |
Jan 05, 2011 | 6.700 | 6.704 | 6.545 | 6.563 | 211,350 | -0.14(-2.04%) |
Jan 04, 2011 | 6.754 | 6.781 | 6.527 | 6.700 | 362,946 | -0.05(-0.81%) |
Jan 03, 2011 | 6.600 | 6.818 | 6.550 | 6.754 | 368,263 | +0.25(+3.77%) |
Dec 31, 2010 | 6.481 | 6.618 | 6.472 | 6.509 | 256,506 | +0.02(+0.28%) |
Dec 30, 2010 | 6.491 | 6.536 | 6.481 | 6.491 | 235,876 | -0.03(-0.42%) |
Dec 29, 2010 | 6.518 | 6.572 | 6.481 | 6.518 | 170,857 | +0.03(+0.42%) |
Dec 28, 2010 | 6.554 | 6.609 | 6.463 | 6.491 | 204,941 | -0.05(-0.70%) |
Dec 27, 2010 | 6.454 | 6.554 | 6.436 | 6.536 | 125,910 | +0.05(+0.70%) |
Dec 23, 2010 | 6.527 | 6.545 | 6.472 | 6.491 | 154,566 | -0.05(-0.70%) |
Dec 22, 2010 | 6.645 | 6.645 | 6.509 | 6.536 | 193,279 | -0.08(-1.24%) |
Dec 21, 2010 | 6.363 | 6.618 | 6.327 | 6.618 | 394,947 | +0.31(+4.90%) |
Dec 20, 2010 | 6.363 | 6.418 | 6.245 | 6.309 | 375,284 | -0.04(-0.57%) |
Dec 17, 2010 | 6.491 | 6.518 | 6.345 | 6.345 | 608,556 | -0.12(-1.83%) |
Dec 16, 2010 | 6.363 | 6.527 | 6.298 | 6.463 | 395,044 | +0.15(+2.30%) |
Dec 15, 2010 | 6.500 | 6.545 | 6.318 | 6.318 | 670,612 | -0.18(-2.80%) |
Dec 14, 2010 | 6.581 | 6.627 | 6.463 | 6.500 | 666,660 | -0.09(-1.38%) |
Dec 13, 2010 | 6.654 | 6.654 | 6.554 | 6.591 | 740,373 | -0.06(-0.96%) |
Dec 10, 2010 | 6.600 | 6.809 | 6.372 | 6.654 | 675,525 | +0.05(+0.69%) |
Dec 09, 2010 | 6.954 | 6.954 | 6.563 | 6.609 | 643,662 | -0.34(-4.84%) |
Dec 08, 2010 | 6.863 | 6.972 | 6.800 | 6.945 | 513,258 | +0.13(+1.87%) |
Dec 07, 2010 | 6.791 | 6.871 | 6.727 | 6.818 | 636,693 | -0.21(-2.98%) |
Dec 06, 2010 | 7.145 | 7.191 | 6.672 | 7.027 | 863,826 | -0.20(-2.77%) |
Dec 03, 2010 | 7.218 | 7.427 | 7.136 | 7.227 | 682,626 | -0.02(-0.25%) |
Dec 02, 2010 | 6.936 | 7.263 | 6.854 | 7.245 | 541,488 | +0.32(+4.59%) |
Dec 01, 2010 | 6.845 | 6.954 | 6.781 | 6.927 | 626,145 | +0.21(+3.11%) |
Nov 30, 2010 | 6.727 | 6.854 | 6.618 | 6.718 | 490,550 | -0.11(-1.60%) |
Nov 29, 2010 | 6.800 | 6.854 | 6.672 | 6.827 | 367,883 | +0.00(+0.00%) |
Nov 26, 2010 | 6.727 | 6.827 | 6.727 | 6.827 | 116,449 | +0.04(+0.54%) |
Nov 24, 2010 | 6.818 | 6.791 | 6.791 | 6.791 | 274,572 | +0.00(+0.00%) |
Nov 23, 2010 | 6.727 | 6.850 | 6.681 | 6.791 | 268,147 | -0.12(-1.71%) |
Nov 22, 2010 | 6.581 | 6.949 | 6.281 | 6.909 | 511,584 | +0.23(+3.40%) |
Nov 19, 2010 | 6.600 | 6.700 | 6.572 | 6.681 | 479,330 | +0.06(+0.96%) |
Nov 18, 2010 | 6.736 | 6.836 | 6.609 | 6.618 | 423,101 | +0.03(+0.41%) |
Nov 17, 2010 | 6.700 | 6.809 | 6.591 | 6.591 | 416,782 | -0.08(-1.23%) |
Nov 16, 2010 | 6.981 | 7.000 | 6.628 | 6.672 | 544,582 | -0.34(-4.80%) |
Nov 15, 2010 | 6.591 | 7.254 | 6.545 | 7.009 | 988,857 | +0.48(+7.38%) |
Nov 12, 2010 | 6.472 | 6.581 | 6.400 | 6.527 | 556,452 | -0.02(-0.28%) |
Nov 11, 2010 | 6.409 | 6.572 | 6.409 | 6.545 | 478,508 | +0.08(+1.27%) |
Nov 10, 2010 | 6.409 | 6.627 | 6.281 | 6.463 | 534,481 | +0.03(+0.42%) |
Nov 09, 2010 | 6.181 | 6.491 | 6.181 | 6.436 | 646,506 | +0.28(+4.58%) |
Nov 08, 2010 | 6.063 | 6.217 | 6.018 | 6.154 | 379,281 | +0.05(+0.89%) |
Nov 05, 2010 | 5.872 | 6.109 | 5.782 | 6.100 | 424,311 | +0.24(+4.03%) |
Nov 04, 2010 | 5.709 | 5.881 | 5.700 | 5.863 | 372,610 | +0.23(+4.03%) |
Nov 03, 2010 | 5.627 | 5.636 | 5.472 | 5.636 | 206,316 | +0.02(+0.32%) |
Nov 02, 2010 | 5.391 | 5.618 | 5.363 | 5.618 | 359,253 | +0.26(+4.92%) |
Nov 01, 2010 | 5.354 | 5.436 | 5.227 | 5.354 | 238,827 | +0.01(+0.17%) |
Oct 29, 2010 | 5.318 | 5.454 | 5.272 | 5.345 | 177,702 | -0.01(-0.17%) |
Oct 28, 2010 | 5.200 | 5.382 | 5.145 | 5.354 | 287,132 | +0.18(+3.51%) |
Oct 27, 2010 | 5.254 | 5.268 | 5.127 | 5.172 | 183,158 | -0.32(-5.79%) |
Oct 25, 2010 | 5.254 | 5.509 | 5.254 | 5.491 | 237,715 | +0.28(+5.41%) |
Oct 22, 2010 | 5.218 | 5.318 | 5.145 | 5.209 | 163,261 | +0.02(+0.35%) |
Oct 21, 2010 | 5.400 | 5.433 | 5.145 | 5.191 | 201,293 | -0.16(-3.06%) |
Oct 20, 2010 | 5.254 | 5.400 | 5.209 | 5.354 | 250,913 | +0.15(+2.79%) |
Oct 19, 2010 | 5.436 | 5.454 | 5.154 | 5.209 | 345,549 | -0.37(-6.68%) |
Oct 18, 2010 | 5.491 | 5.600 | 5.409 | 5.582 | 219,268 | +0.11(+1.99%) |
Oct 15, 2010 | 5.563 | 5.591 | 5.400 | 5.472 | 602,132 | -0.01(-0.17%) |
Oct 14, 2010 | 5.063 | 5.491 | 5.063 | 5.482 | 391,947 | +0.41(+8.06%) |
Oct 13, 2010 | 5.172 | 5.345 | 5.063 | 5.072 | 460,365 | -0.12(-2.28%) |
Oct 12, 2010 | 5.191 | 5.209 | 5.109 | 5.191 | 138,799 | -0.03(-0.52%) |
Oct 11, 2010 | 5.209 | 5.227 | 5.145 | 5.218 | 107,633 | +0.02(+0.35%) |
Oct 08, 2010 | 5.200 | 5.218 | 5.082 | 5.200 | 183,065 | +0.08(+1.60%) |
Oct 07, 2010 | 5.200 | 5.209 | 5.045 | 5.118 | 1,101 | -0.04(-0.71%) |
Oct 06, 2010 | 5.145 | 5.191 | 5.109 | 5.154 | 215,168 | -0.02(-0.35%) |
Oct 05, 2010 | 5.109 | 5.200 | 5.091 | 5.172 | 263,646 | +0.12(+2.34%) |
Oct 04, 2010 | 5.154 | 5.177 | 5.045 | 5.054 | 212,095 | -0.13(-2.46%) |
Oct 01, 2010 | 5.182 | 5.272 | 5.154 | 5.182 | 199,585 | -0.04(-0.75%) |
Sep 30, 2010 | 5.221 | 5.263 | 5.036 | 5.221 | 3,712 | -0.02(-0.29%) |
Sep 29, 2010 | 5.118 | 5.236 | 5.100 | 5.236 | 203,987 | +0.07(+1.41%) |
Sep 28, 2010 | 5.045 | 5.163 | 4.927 | 5.163 | 519 | +0.12(+2.34%) |
Sep 27, 2010 | 5.172 | 5.191 | 4.972 | 5.045 | 298,321 | -0.15(-2.80%) |
Sep 24, 2010 | 5.082 | 5.191 | 5.063 | 5.191 | 264,466 | +0.18(+3.63%) |
Sep 23, 2010 | 4.900 | 5.082 | 4.863 | 5.009 | 2,150 | +0.05(+1.10%) |
Sep 22, 2010 | 4.782 | 4.954 | 4.782 | 4.954 | 259,407 | +0.16(+3.42%) |
Sep 21, 2010 | 4.936 | 4.945 | 4.736 | 4.791 | 290,812 | -0.14(-2.77%) |
Sep 20, 2010 | 4.736 | 4.945 | 4.636 | 4.927 | 875,195 | +0.19(+4.03%) |
Sep 17, 2010 | 4.736 | 4.818 | 4.636 | 4.736 | 541,317 | -0.27(-5.44%) |
Sep 15, 2010 | 5.054 | 5.063 | 4.991 | 5.009 | 178,856 | -0.07(-1.43%) |
Sep 14, 2010 | 5.136 | 5.172 | 5.054 | 5.082 | 135,289 | -0.09(-1.76%) |
Sep 13, 2010 | 5.045 | 5.209 | 5.018 | 5.172 | 237,782 | +0.18(+3.64%) |
Sep 10, 2010 | 5.027 | 5.104 | 4.963 | 4.991 | 153,637 | -0.04(-0.72%) |
Sep 09, 2010 | 5.182 | 5.199 | 5.018 | 5.027 | 162,866 | -0.09(-1.78%) |
Sep 08, 2010 | 5.054 | 5.182 | 5.054 | 5.118 | 90,797 | +0.09(+1.81%) |
Sep 07, 2010 | 5.163 | 5.182 | 5.027 | 5.027 | 1,751 | -0.17(-3.32%) |
Sep 03, 2010 | 5.218 | 5.218 | 5.118 | 5.200 | 126,945 | +0.06(+1.24%) |
Sep 02, 2010 | 5.272 | 5.272 | 5.063 | 5.136 | 871 | -0.13(-2.42%) |
Sep 01, 2010 | 5.245 | 5.291 | 5.172 | 5.263 | 419,483 | +0.04(+0.70%) |
Aug 31, 2010 | 5.245 | 5.291 | 5.000 | 5.227 | 8,800 | +0.14(+2.68%) |
Aug 30, 2010 | 4.927 | 5.163 | 4.927 | 5.091 | 363,231 | +0.15(+3.13%) |
Aug 27, 2010 | 4.936 | 4.954 | 4.672 | 4.936 | 288,323 | +0.20(+4.22%) |
Aug 26, 2010 | 4.763 | 4.809 | 4.709 | 4.736 | 218,779 | -0.01(-0.19%) |
Aug 25, 2010 | 4.818 | 4.818 | 4.609 | 4.745 | 1,215 | -0.10(-2.06%) |
Aug 24, 2010 | 4.827 | 4.891 | 4.727 | 4.845 | 4,935 | -0.07(-1.48%) |
Aug 23, 2010 | 4.972 | 5.009 | 4.891 | 4.918 | 196,854 | -0.04(-0.73%) |
Aug 20, 2010 | 5.000 | 5.009 | 4.845 | 4.954 | 258,584 | -0.08(-1.62%) |
Aug 19, 2010 | 5.163 | 5.188 | 4.963 | 5.036 | 1,837 | -0.16(-3.15%) |
Aug 18, 2010 | 5.382 | 5.391 | 5.182 | 5.200 | 18,812 | -0.23(-4.19%) |
Aug 17, 2010 | 5.182 | 5.436 | 5.182 | 5.427 | 2,929 | +0.29(+5.66%) |
Aug 16, 2010 | 4.918 | 5.145 | 4.891 | 5.136 | 255,597 | +0.18(+3.67%) |
Aug 13, 2010 | 4.954 | 5.054 | 4.909 | 4.954 | 252,455 | +0.01(+0.18%) |
Aug 12, 2010 | 5.118 | 5.154 | 4.936 | 4.945 | 357,057 | -0.28(-5.39%) |
Aug 11, 2010 | 5.436 | 5.463 | 5.218 | 5.227 | 382,834 | -0.35(-6.20%) |
Aug 10, 2010 | 5.618 | 5.627 | 5.418 | 5.572 | 2,268 | -0.10(-1.76%) |
Aug 09, 2010 | 5.536 | 5.681 | 5.472 | 5.672 | 275,494 | +0.16(+2.97%) |
Aug 06, 2010 | 5.509 | 5.536 | 5.363 | 5.509 | 223,134 | +0.04(+0.66%) |
Aug 05, 2010 | 5.454 | 5.536 | 5.445 | 5.472 | 118,209 | -0.05(-0.82%) |
Aug 04, 2010 | 5.618 | 5.654 | 5.454 | 5.518 | 273,218 | -0.08(-1.46%) |
Aug 03, 2010 | 5.554 | 5.645 | 5.500 | 5.600 | 181,768 | +0.04(+0.65%) |
Aug 02, 2010 | 5.500 | 5.609 | 5.436 | 5.563 | 261,948 | +0.14(+2.51%) |
Jul 30, 2010 | 5.427 | 5.491 | 5.354 | 5.427 | 198,303 | -0.02(-0.33%) |
Jul 29, 2010 | 5.472 | 5.518 | 5.336 | 5.445 | 145,641 | -0.02(-0.33%) |
Jul 28, 2010 | 5.463 | 5.609 | 5.409 | 5.463 | 1,970 | -0.03(-0.50%) |
Jul 27, 2010 | 5.554 | 5.627 | 5.418 | 5.491 | 536,325 | -0.05(-0.82%) |
Jul 26, 2010 | 5.445 | 5.545 | 5.400 | 5.536 | 262,438 | +0.14(+2.53%) |
Jul 23, 2010 | 5.318 | 5.409 | 5.200 | 5.400 | 242,120 | +0.05(+0.85%) |
Jul 22, 2010 | 5.209 | 5.363 | 5.191 | 5.354 | 311,977 | +0.21(+4.06%) |
Jul 21, 2010 | 5.436 | 5.436 | 5.127 | 5.145 | 219,916 | -0.26(-4.87%) |
Jul 20, 2010 | 5.218 | 5.409 | 5.191 | 5.409 | 233,835 | +0.09(+1.71%) |
Jul 19, 2010 | 5.172 | 5.318 | 5.145 | 5.318 | 230,439 | +0.18(+3.54%) |
Jul 16, 2010 | 5.136 | 5.363 | 5.100 | 5.136 | 328,125 | -0.25(-4.72%) |
Jul 15, 2010 | 5.345 | 5.427 | 5.263 | 5.391 | 207,306 | +0.04(+0.68%) |
Jul 14, 2010 | 5.363 | 5.427 | 5.318 | 5.354 | 190,330 | -0.05(-0.84%) |
Jul 13, 2010 | 5.400 | 5.427 | 5.272 | 5.400 | 4,818 | +0.16(+3.13%) |
Jul 12, 2010 | 5.300 | 5.345 | 5.154 | 5.236 | 203,726 | -0.10(-1.87%) |
Jul 09, 2010 | 5.336 | 5.336 | 5.209 | 5.336 | 186,639 | +0.10(+1.91%) |
Jul 08, 2010 | 5.236 | 5.254 | 5.145 | 5.236 | 276,251 | +0.05(+1.05%) |
Jul 07, 2010 | 4.954 | 5.182 | 4.936 | 5.182 | 279,581 | +0.26(+5.36%) |
Jul 06, 2010 | 4.918 | 5.154 | 4.891 | 4.918 | 2,464 | -0.02(-0.37%) |
Jul 02, 2010 | 4.936 | 5.009 | 4.875 | 4.936 | 438,800 | -0.03(-0.55%) |
Jul 01, 2010 | 5.118 | 5.127 | 4.818 | 4.963 | 487,098 | -0.13(-2.50%) |
Jun 30, 2010 | 5.091 | 5.245 | 5.091 | 5.091 | 3,864 | +0.02(+0.36%) |
Jun 29, 2010 | 5.182 | 5.182 | 5.072 | 5.072 | 498,282 | -0.32(-5.90%) |
Jun 25, 2010 | 5.391 | 5.400 | 5.172 | 5.391 | 1,087,521 | +0.21(+4.04%) |
Jun 24, 2010 | 5.182 | 5.236 | 5.072 | 5.182 | 335 | +0.05(+0.88%) |
Jun 23, 2010 | 5.163 | 5.218 | 5.063 | 5.136 | 329,688 | -0.05(-1.05%) |
Jun 22, 2010 | 5.191 | 5.482 | 5.172 | 5.191 | 1,642 | -0.15(-2.73%) |
Jun 21, 2010 | 5.454 | 5.500 | 5.309 | 5.336 | 362,119 | -0.07(-1.34%) |
Jun 18, 2010 | 5.409 | 5.536 | 5.382 | 5.409 | 543,659 | -0.09(-1.65%) |
Jun 17, 2010 | 5.500 | 5.554 | 5.427 | 5.500 | 319 | +0.07(+1.34%) |
Jun 16, 2010 | 5.563 | 5.609 | 5.409 | 5.427 | 797,590 | -0.18(-3.24%) |
Jun 15, 2010 | 5.609 | 5.618 | 5.463 | 5.609 | 2,855 | +0.14(+2.49%) |
Jun 14, 2010 | 5.591 | 5.672 | 5.372 | 5.472 | 749,064 | -0.07(-1.31%) |
Jun 11, 2010 | 5.363 | 5.554 | 5.318 | 5.545 | 617,839 | +0.13(+2.35%) |
Jun 10, 2010 | 5.418 | 5.427 | 5.272 | 5.418 | 2,653 | +0.15(+2.94%) |
Jun 09, 2010 | 5.109 | 5.318 | 5.045 | 5.263 | 959,089 | +0.22(+4.32%) |
Jun 08, 2010 | 5.072 | 5.163 | 4.909 | 5.045 | 906,339 | -0.02(-0.36%) |
Jun 07, 2010 | 5.154 | 5.327 | 5.054 | 5.063 | 783,431 | -0.07(-1.42%) |
Jun 04, 2010 | 5.136 | 5.263 | 4.982 | 5.136 | 749,140 | -0.10(-1.91%) |
Jun 03, 2010 | 5.236 | 5.263 | 4.963 | 5.236 | 317 | +0.24(+4.73%) |
Jun 02, 2010 | 5.000 | 5.000 | 4.637 | 5.000 | 471,177 | +0.34(+7.21%) |
Jun 01, 2010 | 4.663 | 4.863 | 4.645 | 4.663 | 2,315 | -0.19(-3.93%) |
May 28, 2010 | 4.854 | 4.954 | 4.809 | 4.854 | 411,667 | -0.10(-2.02%) |
May 27, 2010 | 4.763 | 4.963 | 4.700 | 4.954 | 549,160 | +0.26(+5.62%) |
May 26, 2010 | 4.691 | 4.772 | 4.609 | 4.691 | 2,323 | +0.13(+2.79%) |
May 25, 2010 | 4.482 | 4.600 | 4.372 | 4.563 | 654,269 | +0.03(+0.60%) |
May 24, 2010 | 4.554 | 4.618 | 4.500 | 4.536 | 511,119 | -0.04(-0.80%) |
May 21, 2010 | 4.309 | 4.618 | 4.245 | 4.572 | 848,699 | +0.16(+3.71%) |
May 20, 2010 | 4.382 | 4.545 | 4.354 | 4.409 | 635,889 | -0.15(-3.19%) |
May 19, 2010 | 4.527 | 4.618 | 4.364 | 4.554 | 601,838 | +0.03(+0.60%) |
May 18, 2010 | 4.663 | 4.772 | 4.482 | 4.527 | 742,630 | -0.08(-1.78%) |
May 17, 2010 | 4.263 | 4.627 | 4.241 | 4.609 | 889,048 | +0.35(+8.33%) |
May 14, 2010 | 4.254 | 4.482 | 4.200 | 4.254 | 437,446 | -0.22(-4.88%) |
May 13, 2010 | 4.491 | 4.645 | 4.445 | 4.472 | 662,171 | -0.03(-0.61%) |
May 12, 2010 | 4.436 | 4.518 | 4.327 | 4.500 | 601,852 | +0.09(+2.06%) |
May 11, 2010 | 4.509 | 4.536 | 4.345 | 4.409 | 868,900 | +0.15(+3.63%) |
May 10, 2010 | 4.182 | 4.309 | 4.136 | 4.254 | 764,160 | +0.10(+2.41%) |
May 07, 2010 | 4.391 | 4.427 | 4.054 | 4.154 | 572,652 | -0.16(-3.79%) |
May 06, 2010 | 4.318 | 4.727 | 4.318 | 4.318 | 110 | -0.42(-8.83%) |
May 05, 2010 | 4.700 | 4.772 | 4.582 | 4.736 | 599,400 | -0.09(-1.88%) |
May 04, 2010 | 4.945 | 4.945 | 4.791 | 4.827 | 542,533 | -0.18(-3.63%) |
May 03, 2010 | 5.109 | 5.109 | 4.954 | 5.009 | 362,471 | -0.09(-1.78%) |
Apr 30, 2010 | 5.100 | 5.109 | 5.027 | 5.100 | 717,182 | -0.03(-0.53%) |
Apr 29, 2010 | 5.154 | 5.191 | 5.054 | 5.127 | 408,451 | +0.04(+0.71%) |
Apr 28, 2010 | 5.072 | 5.127 | 5.027 | 5.091 | 461,249 | +0.07(+1.45%) |
Apr 27, 2010 | 5.109 | 5.127 | 5.000 | 5.018 | 642,908 | -0.08(-1.60%) |
Apr 26, 2010 | 5.218 | 5.227 | 5.091 | 5.100 | 326,577 | -0.10(-1.92%) |
Apr 23, 2010 | 4.936 | 5.200 | 4.918 | 5.200 | 580,609 | +0.25(+5.15%) |
Apr 22, 2010 | 4.772 | 4.982 | 4.736 | 4.945 | 624,598 | +0.11(+2.26%) |
Apr 21, 2010 | 5.082 | 5.091 | 4.818 | 4.836 | 710,035 | -0.23(-4.49%) |
Apr 20, 2010 | 5.091 | 5.263 | 5.000 | 5.063 | 957,309 | -0.05(-1.07%) |
Apr 19, 2010 | 5.545 | 5.545 | 4.982 | 5.118 | 1,923,370 | -0.44(-7.86%) |
Apr 16, 2010 | 5.409 | 5.563 | 5.363 | 5.554 | 1,196,352 | +0.14(+2.52%) |
Apr 15, 2010 | 5.009 | 5.418 | 5.009 | 5.418 | 1,207,902 | +0.39(+7.78%) |
Apr 14, 2010 | 4.954 | 5.045 | 4.854 | 5.027 | 1,321,187 | +0.09(+1.84%) |
Apr 13, 2010 | 4.845 | 4.963 | 4.727 | 4.936 | 714,760 | +0.13(+2.65%) |
Apr 12, 2010 | 4.827 | 4.872 | 4.772 | 4.809 | 304,391 | -0.03(-0.56%) |
Apr 09, 2010 | 4.800 | 4.863 | 4.763 | 4.836 | 271,355 | +0.05(+0.95%) |
Apr 08, 2010 | 4.727 | 4.809 | 4.682 | 4.791 | 322,876 | +0.03(+0.57%) |
Apr 07, 2010 | 4.618 | 4.772 | 4.591 | 4.763 | 411,364 | +0.13(+2.75%) |
Apr 06, 2010 | 4.545 | 4.700 | 4.500 | 4.636 | 759,979 | +0.15(+3.24%) |
Apr 05, 2010 | 4.427 | 4.545 | 4.409 | 4.491 | 484,055 | +0.06(+1.44%) |
Apr 01, 2010 | 4.536 | 4.427 | 4.427 | 4.427 | 514,278 | -0.06(-1.42%) |
Mar 31, 2010 | 4.382 | 4.536 | 4.372 | 4.491 | 1,109,887 | +0.09(+2.07%) |
Mar 30, 2010 | 4.336 | 4.400 | 4.282 | 4.400 | 502,032 | +0.05(+1.26%) |
Mar 29, 2010 | 4.254 | 4.400 | 4.227 | 4.345 | 606,133 | +0.12(+2.80%) |
Mar 26, 2010 | 3.973 | 4.236 | 3.945 | 4.227 | 1,141,488 | +0.26(+6.65%) |
Mar 25, 2010 | 3.909 | 4.000 | 3.873 | 3.963 | 543,102 | +0.07(+1.87%) |
Mar 24, 2010 | 3.863 | 3.891 | 3.818 | 3.891 | 299,022 | +0.01(+0.23%) |
Mar 23, 2010 | 3.754 | 3.900 | 3.745 | 3.882 | 296,263 | +0.12(+3.14%) |
Mar 22, 2010 | 3.773 | 3.800 | 3.727 | 3.763 | 356,668 | -0.05(-1.19%) |
Mar 19, 2010 | 3.863 | 3.882 | 3.727 | 3.809 | 625,741 | -0.05(-1.41%) |
Mar 18, 2010 | 3.963 | 3.982 | 3.818 | 3.863 | 401,514 | -0.12(-2.97%) |
Mar 17, 2010 | 3.909 | 4.036 | 3.891 | 3.982 | 372,402 | +0.05(+1.39%) |
Mar 16, 2010 | 3.845 | 3.936 | 3.827 | 3.927 | 312,212 | +0.08(+2.13%) |
Mar 15, 2010 | 3.891 | 3.900 | 3.818 | 3.845 | 546,116 | -0.15(-3.64%) |
Mar 12, 2010 | 3.991 | 4.018 | 3.954 | 3.991 | 230,632 | +0.00(+0.00%) |
Mar 11, 2010 | 3.991 | 4.000 | 3.936 | 3.991 | 187,811 | -0.01(-0.23%) |
Mar 10, 2010 | 3.954 | 4.018 | 3.954 | 4.000 | 447,231 | +0.03(+0.69%) |
Mar 09, 2010 | 3.954 | 4.009 | 3.936 | 3.973 | 244,353 | +0.01(+0.23%) |
Mar 08, 2010 | 3.982 | 4.018 | 3.936 | 3.963 | 411,389 | -0.02(-0.46%) |
Mar 05, 2010 | 3.954 | 3.986 | 3.900 | 3.982 | 325,786 | +0.05(+1.15%) |
Mar 04, 2010 | 3.909 | 3.945 | 3.882 | 3.936 | 243,440 | +0.05(+1.17%) |
Mar 03, 2010 | 3.945 | 3.963 | 3.891 | 3.891 | 220,194 | -0.05(-1.38%) |
Mar 02, 2010 | 3.873 | 3.963 | 3.854 | 3.945 | 276,933 | +0.07(+1.88%) |
Mar 01, 2010 | 3.909 | 3.918 | 3.863 | 3.873 | 280,658 | -0.01(-0.23%) |
Feb 26, 2010 | 3.891 | 3.909 | 3.800 | 3.882 | 355,324 | -0.02(-0.47%) |
Feb 25, 2010 | 3.836 | 3.909 | 3.791 | 3.900 | 237,773 | +0.03(+0.70%) |
Feb 24, 2010 | 3.800 | 3.927 | 3.800 | 3.873 | 242,511 | +0.07(+1.91%) |
Feb 23, 2010 | 3.882 | 3.882 | 3.791 | 3.800 | 341,415 | -0.10(-2.56%) |
Feb 22, 2010 | 3.936 | 3.936 | 3.863 | 3.900 | 169,865 | -0.03(-0.69%) |
Feb 19, 2010 | 3.873 | 3.945 | 3.836 | 3.927 | 236,589 | +0.05(+1.41%) |
Feb 18, 2010 | 3.763 | 3.891 | 3.736 | 3.873 | 262,287 | +0.06(+1.67%) |
Feb 17, 2010 | 3.900 | 3.909 | 3.800 | 3.809 | 208,229 | -0.09(-2.33%) |
Feb 16, 2010 | 3.945 | 3.982 | 3.863 | 3.900 | 201,794 | +0.01(+0.23%) |
Feb 12, 2010 | 3.782 | 3.891 | 3.891 | 3.891 | 353,559 | +0.08(+2.15%) |
Feb 11, 2010 | 3.591 | 3.827 | 3.573 | 3.809 | 334,052 | +0.22(+6.08%) |
Feb 10, 2010 | 3.645 | 3.663 | 3.591 | 3.591 | 434,240 | -0.06(-1.74%) |
Feb 09, 2010 | 3.763 | 3.782 | 3.636 | 3.654 | 338,672 | -0.06(-1.71%) |
Feb 08, 2010 | 3.709 | 3.791 | 3.627 | 3.718 | 326,717 | +0.02(+0.49%) |
Feb 05, 2010 | 3.754 | 3.791 | 3.591 | 3.700 | 453,196 | -0.04(-0.97%) |
Feb 04, 2010 | 3.873 | 3.891 | 3.727 | 3.736 | 386,474 | -0.16(-4.20%) |
Feb 03, 2010 | 3.927 | 3.973 | 3.900 | 3.900 | 204,480 | -0.03(-0.69%) |
Feb 02, 2010 | 3.945 | 3.973 | 3.882 | 3.927 | 300,664 | -0.01(-0.23%) |