Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.200 | 5.340 | 5.170 | 5.230 | 92,356 | +0.06(+1.16%) |
May 23, 2011 | 5.260 | 5.340 | 5.160 | 5.170 | 130,048 | -0.17(-3.18%) |
May 20, 2011 | 5.360 | 5.450 | 5.290 | 5.340 | 75,541 | -0.05(-0.93%) |
May 19, 2011 | 5.420 | 5.470 | 5.350 | 5.390 | 124,693 | -0.01(-0.19%) |
May 18, 2011 | 5.330 | 5.420 | 5.240 | 5.400 | 183,515 | +0.06(+1.12%) |
May 17, 2011 | 5.350 | 5.500 | 5.080 | 5.340 | 328,695 | -0.08(-1.48%) |
May 16, 2011 | 5.610 | 5.610 | 5.410 | 5.420 | 125,724 | -0.23(-4.07%) |
May 13, 2011 | 5.720 | 5.900 | 5.560 | 5.650 | 141,264 | -0.09(-1.57%) |
May 12, 2011 | 5.580 | 5.770 | 5.500 | 5.740 | 165,574 | +0.14(+2.50%) |
May 11, 2011 | 5.900 | 5.900 | 5.580 | 5.600 | 256,398 | -0.30(-5.08%) |
May 10, 2011 | 6.030 | 6.130 | 5.850 | 5.900 | 183,446 | -0.10(-1.67%) |
May 09, 2011 | 6.140 | 6.140 | 5.990 | 6.000 | 78,842 | -0.13(-2.12%) |
May 06, 2011 | 6.250 | 6.320 | 6.060 | 6.130 | 166,018 | -0.03(-0.49%) |
May 05, 2011 | 6.080 | 6.220 | 6.020 | 6.160 | 126,166 | +0.02(+0.33%) |
May 04, 2011 | 6.130 | 6.260 | 6.060 | 6.140 | 116,234 | -0.01(-0.16%) |
May 03, 2011 | 6.110 | 6.340 | 6.050 | 6.150 | 136,390 | +0.05(+0.82%) |
May 02, 2011 | 6.140 | 6.570 | 6.060 | 6.100 | 247,593 | -0.45(-6.87%) |
Apr 29, 2011 | 6.000 | 6.690 | 5.940 | 6.550 | 698,172 | +0.68(+11.58%) |
Apr 28, 2011 | 5.950 | 5.950 | 5.820 | 5.870 | 75,181 | -0.08(-1.34%) |
Apr 27, 2011 | 5.900 | 5.990 | 5.800 | 5.950 | 58,713 | +0.03(+0.51%) |
Apr 26, 2011 | 5.950 | 6.060 | 5.840 | 5.920 | 211,016 | +0.00(+0.08%) |
Apr 25, 2011 | 5.790 | 5.970 | 5.660 | 5.915 | 202,240 | +0.26(+4.69%) |
Apr 21, 2011 | 5.800 | 5.900 | 5.590 | 5.650 | 121,713 | -0.15(-2.59%) |
Apr 20, 2011 | 5.790 | 5.840 | 5.500 | 5.800 | 153,658 | +0.05(+0.87%) |
Apr 19, 2011 | 6.130 | 6.150 | 5.600 | 5.750 | 1,092,960 | -0.36(-5.89%) |
Apr 18, 2011 | 6.050 | 6.175 | 5.960 | 6.110 | 138,360 | -0.06(-0.97%) |
Apr 15, 2011 | 5.890 | 6.250 | 5.690 | 6.170 | 348,193 | +0.30(+5.11%) |
Apr 14, 2011 | 5.850 | 5.960 | 5.740 | 5.870 | 176,421 | -0.09(-1.51%) |
Apr 13, 2011 | 6.100 | 6.110 | 5.860 | 5.960 | 121,765 | -0.14(-2.30%) |
Apr 12, 2011 | 6.060 | 6.100 | 5.900 | 6.100 | 175,384 | -0.03(-0.49%) |
Apr 11, 2011 | 5.960 | 6.150 | 5.630 | 6.130 | 237,389 | +0.15(+2.51%) |
Apr 08, 2011 | 6.490 | 6.910 | 5.750 | 5.980 | 1,207,017 | +0.45(+8.14%) |
Apr 07, 2011 | 5.460 | 5.604 | 5.310 | 5.530 | 282,886 | +0.11(+2.03%) |
Apr 06, 2011 | 5.460 | 5.790 | 5.400 | 5.420 | 291,347 | +0.00(+0.00%) |
Apr 05, 2011 | 5.150 | 5.580 | 5.030 | 5.420 | 590,419 | +0.27(+5.24%) |
Apr 04, 2011 | 4.750 | 5.150 | 4.750 | 5.150 | 853,229 | +0.48(+10.28%) |
Apr 01, 2011 | 4.570 | 4.670 | 4.370 | 4.670 | 243,189 | +0.19(+4.24%) |
Mar 31, 2011 | 4.590 | 4.620 | 4.310 | 4.480 | 227,510 | -0.38(-7.82%) |
Mar 30, 2011 | 4.860 | 4.860 | 4.700 | 4.860 | 191,659 | +0.12(+2.53%) |
Mar 29, 2011 | 4.670 | 4.770 | 4.640 | 4.740 | 82,237 | +0.05(+1.07%) |
Mar 28, 2011 | 4.680 | 4.720 | 4.601 | 4.690 | 77,807 | +0.03(+0.64%) |
Mar 25, 2011 | 4.610 | 4.690 | 4.510 | 4.660 | 83,999 | +0.05(+1.08%) |
Mar 24, 2011 | 4.620 | 4.630 | 4.550 | 4.610 | 114,832 | +0.04(+0.88%) |
Mar 23, 2011 | 4.600 | 4.600 | 4.500 | 4.570 | 58,597 | +0.07(+1.56%) |
Mar 22, 2011 | 4.410 | 4.600 | 4.350 | 4.500 | 60,421 | +0.08(+1.81%) |
Mar 21, 2011 | 4.350 | 4.420 | 4.280 | 4.420 | 76,781 | +0.15(+3.51%) |
Mar 18, 2011 | 4.370 | 4.400 | 4.260 | 4.270 | 143,966 | -0.06(-1.39%) |
Mar 17, 2011 | 4.340 | 4.640 | 4.320 | 4.330 | 67,724 | +0.02(+0.46%) |
Mar 16, 2011 | 4.430 | 4.470 | 4.300 | 4.310 | 60,773 | -0.16(-3.58%) |
Mar 15, 2011 | 4.470 | 4.480 | 4.140 | 4.470 | 82,665 | -0.09(-1.97%) |
Mar 14, 2011 | 4.500 | 4.600 | 4.460 | 4.560 | 54,331 | -0.02(-0.44%) |
Mar 11, 2011 | 4.580 | 4.660 | 4.500 | 4.580 | 122,065 | -0.04(-0.87%) |
Mar 10, 2011 | 4.570 | 4.630 | 4.520 | 4.620 | 56,877 | -0.02(-0.43%) |
Mar 09, 2011 | 4.590 | 4.660 | 4.550 | 4.640 | 44,646 | +0.03(+0.65%) |
Mar 08, 2011 | 4.530 | 4.630 | 4.500 | 4.610 | 60,647 | +0.05(+1.10%) |
Mar 07, 2011 | 4.690 | 4.690 | 4.500 | 4.560 | 61,086 | -0.08(-1.72%) |
Mar 04, 2011 | 4.590 | 4.720 | 4.580 | 4.640 | 106,925 | +0.06(+1.31%) |
Mar 03, 2011 | 4.650 | 4.680 | 4.250 | 4.580 | 203,343 | -0.03(-0.65%) |
Mar 02, 2011 | 4.500 | 4.640 | 4.500 | 4.610 | 114,979 | +0.12(+2.67%) |
Mar 01, 2011 | 4.490 | 4.630 | 4.380 | 4.490 | 334,129 | +0.04(+0.90%) |
Feb 28, 2011 | 4.580 | 4.580 | 4.380 | 4.450 | 56,260 | -0.09(-1.98%) |
Feb 25, 2011 | 4.400 | 4.590 | 4.360 | 4.540 | 120,571 | +0.13(+2.95%) |
Feb 24, 2011 | 4.300 | 4.480 | 4.180 | 4.410 | 117,473 | +0.16(+3.76%) |
Feb 23, 2011 | 4.230 | 4.280 | 4.160 | 4.250 | 98,130 | +0.04(+0.95%) |
Feb 22, 2011 | 4.190 | 4.288 | 4.150 | 4.210 | 132,327 | -0.02(-0.47%) |
Feb 18, 2011 | 4.260 | 4.300 | 4.220 | 4.230 | 201,628 | +0.00(+0.00%) |
Feb 17, 2011 | 4.210 | 4.260 | 4.100 | 4.230 | 119,572 | +0.03(+0.71%) |
Feb 16, 2011 | 4.490 | 4.490 | 4.140 | 4.200 | 166,574 | -0.03(-0.71%) |
Feb 15, 2011 | 4.340 | 4.340 | 4.180 | 4.230 | 143,374 | -0.12(-2.76%) |
Feb 14, 2011 | 4.410 | 4.450 | 4.320 | 4.350 | 88,115 | -0.04(-0.91%) |
Feb 11, 2011 | 4.250 | 4.450 | 4.250 | 4.390 | 79,557 | +0.11(+2.57%) |
Feb 10, 2011 | 4.290 | 4.350 | 4.230 | 4.280 | 131,366 | +0.03(+0.71%) |
Feb 09, 2011 | 4.420 | 4.440 | 4.180 | 4.250 | 228,937 | -0.08(-1.85%) |
Feb 08, 2011 | 4.600 | 4.630 | 4.260 | 4.330 | 426,785 | -0.30(-6.48%) |
Feb 07, 2011 | 4.450 | 4.780 | 4.450 | 4.630 | 201,811 | +0.13(+2.89%) |
Feb 04, 2011 | 4.530 | 4.530 | 4.430 | 4.500 | 66,189 | -0.05(-1.10%) |
Feb 03, 2011 | 4.460 | 4.550 | 4.450 | 4.550 | 62,905 | +0.09(+2.02%) |
Feb 02, 2011 | 4.480 | 4.540 | 4.390 | 4.460 | 78,840 | -0.05(-1.11%) |
Feb 01, 2011 | 4.430 | 4.550 | 4.420 | 4.510 | 145,517 | +0.09(+2.04%) |
Jan 31, 2011 | 4.440 | 4.590 | 4.370 | 4.420 | 241,203 | +0.01(+0.23%) |
Jan 28, 2011 | 4.550 | 4.580 | 4.390 | 4.410 | 207,224 | -0.15(-3.29%) |
Jan 27, 2011 | 4.630 | 4.630 | 4.440 | 4.560 | 69,014 | -0.08(-1.72%) |
Jan 26, 2011 | 4.410 | 4.670 | 4.330 | 4.640 | 138,552 | +0.22(+4.98%) |
Jan 25, 2011 | 4.270 | 4.420 | 4.260 | 4.420 | 58,997 | +0.10(+2.31%) |
Jan 24, 2011 | 4.280 | 4.390 | 4.250 | 4.320 | 112,903 | +0.03(+0.70%) |
Jan 21, 2011 | 4.370 | 4.490 | 4.250 | 4.290 | 88,128 | -0.03(-0.69%) |
Jan 20, 2011 | 4.260 | 4.490 | 4.250 | 4.320 | 82,990 | +0.06(+1.41%) |
Jan 19, 2011 | 4.440 | 4.550 | 4.250 | 4.260 | 126,708 | -0.20(-4.48%) |
Jan 18, 2011 | 4.510 | 4.510 | 4.430 | 4.460 | 63,530 | -0.06(-1.33%) |
Jan 14, 2011 | 4.500 | 4.570 | 4.460 | 4.520 | 60,124 | +0.00(+0.00%) |
Jan 13, 2011 | 4.510 | 4.570 | 4.450 | 4.520 | 171,263 | -0.03(-0.66%) |
Jan 12, 2011 | 4.490 | 4.820 | 4.450 | 4.550 | 323,112 | +0.06(+1.34%) |
Jan 11, 2011 | 4.510 | 4.590 | 4.460 | 4.490 | 73,168 | -0.02(-0.44%) |
Jan 10, 2011 | 4.470 | 4.580 | 4.410 | 4.510 | 135,107 | +0.03(+0.67%) |
Jan 07, 2011 | 4.650 | 4.710 | 4.400 | 4.480 | 220,524 | -0.15(-3.24%) |
Jan 06, 2011 | 4.730 | 4.740 | 4.600 | 4.630 | 239,371 | -0.11(-2.32%) |
Jan 05, 2011 | 4.610 | 4.740 | 4.410 | 4.740 | 189,270 | +0.13(+2.82%) |
Jan 04, 2011 | 4.700 | 4.730 | 4.370 | 4.610 | 471,583 | -0.06(-1.28%) |
Jan 03, 2011 | 4.750 | 4.890 | 4.660 | 4.670 | 410,546 | -0.01(-0.21%) |
Dec 31, 2010 | 4.610 | 4.700 | 4.510 | 4.680 | 143,583 | +0.05(+1.08%) |
Dec 30, 2010 | 4.630 | 4.690 | 4.500 | 4.630 | 220,679 | -0.02(-0.43%) |
Dec 29, 2010 | 4.500 | 4.980 | 4.400 | 4.650 | 536,455 | +0.35(+8.14%) |
Dec 28, 2010 | 4.280 | 4.500 | 4.220 | 4.300 | 423,177 | +0.09(+2.14%) |
Dec 27, 2010 | 4.100 | 4.290 | 4.100 | 4.210 | 138,552 | +0.18(+4.47%) |
Dec 23, 2010 | 3.990 | 4.200 | 3.990 | 4.030 | 142,602 | +0.02(+0.50%) |
Dec 22, 2010 | 3.940 | 4.039 | 3.940 | 4.010 | 77,082 | +0.06(+1.52%) |
Dec 21, 2010 | 3.940 | 3.960 | 3.820 | 3.950 | 73,300 | +0.04(+1.02%) |
Dec 20, 2010 | 3.860 | 3.940 | 3.790 | 3.910 | 124,867 | +0.05(+1.30%) |
Dec 17, 2010 | 3.760 | 3.950 | 3.750 | 3.860 | 276,440 | +0.14(+3.76%) |
Dec 16, 2010 | 3.700 | 3.990 | 3.520 | 3.720 | 284,702 | -0.05(-1.33%) |
Dec 15, 2010 | 3.970 | 4.100 | 3.710 | 3.770 | 288,245 | -0.22(-5.51%) |
Dec 14, 2010 | 4.290 | 4.320 | 3.950 | 3.990 | 222,230 | -0.30(-6.99%) |
Dec 13, 2010 | 4.520 | 4.550 | 4.280 | 4.290 | 88,911 | -0.23(-5.09%) |
Dec 10, 2010 | 4.510 | 4.590 | 4.390 | 4.520 | 194,625 | +0.01(+0.22%) |
Dec 09, 2010 | 4.350 | 4.530 | 4.350 | 4.510 | 233,634 | +0.21(+4.88%) |
Dec 08, 2010 | 4.190 | 4.323 | 4.010 | 4.300 | 191,010 | +0.14(+3.37%) |
Dec 07, 2010 | 4.480 | 4.600 | 4.140 | 4.160 | 273,059 | -0.32(-7.14%) |
Dec 06, 2010 | 4.670 | 4.690 | 4.350 | 4.480 | 311,701 | -0.17(-3.66%) |
Dec 03, 2010 | 4.550 | 4.980 | 4.150 | 4.650 | 909,234 | +0.19(+4.26%) |
Dec 02, 2010 | 3.300 | 4.750 | 3.180 | 4.460 | 1,287,443 | +1.23(+38.08%) |
Dec 01, 2010 | 3.260 | 3.290 | 3.145 | 3.230 | 265,411 | +0.03(+0.94%) |
Nov 30, 2010 | 3.300 | 3.350 | 3.120 | 3.200 | 415,475 | -0.11(-3.32%) |
Nov 29, 2010 | 3.360 | 3.400 | 3.300 | 3.310 | 131,138 | -0.08(-2.36%) |
Nov 26, 2010 | 3.300 | 3.400 | 3.300 | 3.390 | 28,263 | +0.06(+1.80%) |
Nov 24, 2010 | 3.330 | 3.330 | 3.330 | 3.330 | 89,920 | +0.03(+0.91%) |
Nov 23, 2010 | 3.380 | 3.390 | 3.300 | 3.300 | 159,870 | -0.09(-2.65%) |
Nov 22, 2010 | 3.760 | 3.869 | 3.380 | 3.390 | 474,423 | -0.40(-10.55%) |
Nov 19, 2010 | 3.920 | 3.920 | 3.770 | 3.790 | 161,942 | -0.12(-3.07%) |
Nov 18, 2010 | 3.940 | 3.940 | 3.840 | 3.910 | 114,882 | +0.00(+0.00%) |
Nov 17, 2010 | 3.960 | 3.960 | 3.870 | 3.910 | 60,862 | -0.05(-1.26%) |
Nov 16, 2010 | 3.880 | 3.970 | 3.800 | 3.960 | 317,518 | +0.06(+1.54%) |
Nov 15, 2010 | 4.020 | 4.020 | 3.860 | 3.900 | 129,824 | -0.08(-2.01%) |
Nov 12, 2010 | 3.950 | 4.070 | 3.950 | 3.980 | 92,392 | -0.01(-0.25%) |
Nov 11, 2010 | 4.050 | 4.130 | 3.840 | 3.990 | 204,993 | -0.12(-2.92%) |
Nov 10, 2010 | 3.910 | 4.350 | 3.880 | 4.110 | 228,417 | +0.22(+5.66%) |
Nov 09, 2010 | 4.030 | 4.120 | 3.850 | 3.890 | 274,561 | -0.17(-4.19%) |
Nov 08, 2010 | 3.980 | 4.100 | 3.770 | 4.060 | 164,691 | +0.06(+1.50%) |
Nov 05, 2010 | 3.850 | 4.020 | 3.780 | 4.000 | 271,752 | +0.13(+3.36%) |
Nov 04, 2010 | 3.790 | 3.930 | 3.700 | 3.870 | 306,833 | +0.15(+4.03%) |
Nov 03, 2010 | 3.980 | 3.980 | 3.700 | 3.720 | 177,669 | -0.26(-6.53%) |
Nov 02, 2010 | 4.130 | 4.130 | 3.960 | 3.980 | 106,991 | -0.10(-2.45%) |
Nov 01, 2010 | 4.410 | 4.410 | 4.040 | 4.080 | 167,623 | -0.32(-7.27%) |
Oct 29, 2010 | 4.200 | 4.430 | 4.170 | 4.400 | 166,129 | +0.19(+4.51%) |
Oct 28, 2010 | 4.220 | 4.240 | 4.145 | 4.210 | 94,329 | +0.00(+0.00%) |
Oct 27, 2010 | 4.160 | 4.250 | 4.050 | 4.210 | 301,239 | +0.57(+15.66%) |
Oct 25, 2010 | 3.800 | 3.850 | 3.330 | 3.640 | 1,282,927 | -0.15(-3.96%) |
Oct 22, 2010 | 5.200 | 5.200 | 3.740 | 3.790 | 1,737,046 | -1.12(-22.81%) |
Oct 21, 2010 | 4.850 | 5.060 | 4.800 | 4.910 | 100,068 | +0.07(+1.45%) |
Oct 20, 2010 | 4.800 | 4.950 | 4.770 | 4.840 | 101,034 | +0.06(+1.26%) |
Oct 19, 2010 | 5.000 | 5.110 | 4.740 | 4.780 | 122,911 | -0.26(-5.16%) |
Oct 18, 2010 | 5.070 | 5.100 | 4.900 | 5.040 | 86,022 | +0.01(+0.20%) |
Oct 15, 2010 | 5.070 | 5.180 | 4.970 | 5.030 | 208,490 | +0.04(+0.80%) |
Oct 14, 2010 | 5.120 | 5.130 | 4.920 | 4.990 | 147,130 | -0.15(-2.92%) |
Oct 13, 2010 | 5.160 | 5.250 | 5.070 | 5.140 | 170,508 | -0.01(-0.19%) |
Oct 12, 2010 | 5.070 | 5.200 | 5.060 | 5.150 | 136,652 | +0.05(+0.98%) |
Oct 11, 2010 | 5.230 | 5.290 | 5.090 | 5.100 | 93,153 | -0.11(-2.11%) |
Oct 08, 2010 | 5.070 | 5.250 | 5.040 | 5.210 | 110,183 | +0.15(+2.96%) |
Oct 07, 2010 | 5.100 | 5.140 | 5.010 | 5.060 | 127,146 | +0.02(+0.40%) |
Oct 06, 2010 | 4.970 | 5.290 | 4.910 | 5.040 | 384,565 | +0.04(+0.80%) |
Oct 05, 2010 | 4.780 | 5.160 | 4.691 | 5.000 | 434,888 | +0.30(+6.38%) |
Oct 04, 2010 | 4.650 | 4.720 | 4.520 | 4.700 | 154,110 | +0.06(+1.29%) |
Oct 01, 2010 | 4.660 | 4.700 | 4.540 | 4.640 | 79,188 | -0.01(-0.22%) |
Sep 30, 2010 | 4.620 | 4.750 | 4.590 | 4.650 | 281,791 | +0.05(+1.09%) |
Sep 29, 2010 | 4.600 | 4.610 | 4.500 | 4.600 | 107,866 | +0.00(+0.00%) |
Sep 28, 2010 | 4.600 | 4.700 | 4.510 | 4.600 | 188,242 | +0.03(+0.77%) |
Sep 27, 2010 | 4.880 | 4.880 | 4.500 | 4.565 | 245,609 | +0.22(+4.94%) |
Sep 24, 2010 | 4.400 | 4.420 | 4.270 | 4.350 | 196,218 | +0.01(+0.23%) |
Sep 23, 2010 | 4.410 | 4.460 | 4.330 | 4.340 | 222,990 | -0.11(-2.47%) |
Sep 22, 2010 | 4.490 | 4.510 | 4.430 | 4.450 | 170,636 | -0.04(-0.89%) |
Sep 21, 2010 | 4.470 | 4.540 | 4.440 | 4.490 | 110,953 | +0.02(+0.45%) |
Sep 20, 2010 | 4.500 | 4.515 | 4.380 | 4.470 | 182,379 | -0.03(-0.67%) |
Sep 17, 2010 | 4.550 | 4.550 | 4.410 | 4.500 | 170,135 | -0.10(-2.17%) |
Sep 15, 2010 | 4.670 | 4.690 | 4.500 | 4.600 | 106,247 | -0.09(-1.92%) |
Sep 14, 2010 | 4.780 | 4.850 | 4.650 | 4.690 | 94,062 | -0.09(-1.88%) |
Sep 13, 2010 | 4.850 | 4.950 | 4.760 | 4.780 | 110,806 | -0.01(-0.21%) |
Sep 10, 2010 | 4.820 | 4.950 | 4.760 | 4.790 | 191,481 | +0.02(+0.42%) |
Sep 09, 2010 | 5.050 | 5.060 | 4.660 | 4.770 | 196,591 | -0.20(-4.02%) |
Sep 08, 2010 | 4.770 | 5.000 | 4.770 | 4.970 | 145,441 | +0.20(+4.19%) |
Sep 07, 2010 | 4.660 | 4.850 | 4.660 | 4.770 | 164,331 | +0.16(+3.47%) |
Sep 03, 2010 | 4.500 | 4.630 | 4.420 | 4.610 | 221,925 | +0.21(+4.77%) |
Sep 02, 2010 | 4.400 | 4.700 | 4.370 | 4.400 | 369,208 | +0.00(+0.00%) |
Sep 01, 2010 | 4.450 | 4.490 | 4.380 | 4.400 | 222,477 | +0.04(+1.03%) |
Aug 31, 2010 | 4.380 | 4.420 | 4.300 | 4.355 | 165,728 | -0.03(-0.80%) |
Aug 30, 2010 | 4.580 | 4.660 | 4.380 | 4.390 | 246,852 | -0.21(-4.46%) |
Aug 27, 2010 | 4.590 | 4.710 | 4.520 | 4.595 | 539,655 | +0.04(+0.99%) |
Aug 26, 2010 | 5.040 | 5.200 | 4.530 | 4.550 | 254,341 | -0.71(-13.50%) |
Aug 25, 2010 | 5.020 | 5.360 | 5.020 | 5.260 | 126,910 | +0.21(+4.16%) |
Aug 24, 2010 | 5.060 | 5.230 | 5.030 | 5.050 | 134,601 | -0.13(-2.51%) |
Aug 23, 2010 | 5.510 | 5.620 | 5.180 | 5.180 | 104,067 | -0.27(-4.95%) |
Aug 20, 2010 | 5.590 | 5.640 | 5.450 | 5.450 | 117,759 | -0.19(-3.37%) |
Aug 19, 2010 | 5.770 | 5.820 | 5.500 | 5.640 | 78,430 | -0.18(-3.09%) |
Aug 18, 2010 | 5.800 | 5.860 | 5.750 | 5.820 | 45,894 | +0.00(+0.00%) |
Aug 17, 2010 | 6.070 | 6.070 | 5.800 | 5.820 | 93,405 | -0.15(-2.51%) |
Aug 16, 2010 | 5.990 | 6.020 | 5.790 | 5.970 | 135,620 | -0.03(-0.50%) |
Aug 13, 2010 | 6.020 | 6.349 | 5.860 | 6.000 | 196,166 | -0.03(-0.50%) |
Aug 12, 2010 | 5.900 | 6.190 | 5.860 | 6.030 | 187,626 | -0.02(-0.33%) |
Aug 11, 2010 | 6.050 | 6.190 | 5.740 | 6.050 | 225,859 | -0.12(-1.94%) |
Aug 10, 2010 | 6.020 | 6.350 | 5.930 | 6.170 | 277,017 | +0.08(+1.31%) |
Aug 09, 2010 | 5.640 | 6.290 | 5.640 | 6.090 | 266,105 | +0.45(+7.98%) |
Aug 06, 2010 | 5.250 | 5.650 | 5.210 | 5.640 | 250,925 | +0.34(+6.41%) |
Aug 05, 2010 | 5.290 | 5.330 | 5.180 | 5.300 | 161,018 | +0.06(+1.15%) |
Aug 04, 2010 | 5.380 | 5.420 | 5.160 | 5.240 | 109,522 | -0.09(-1.69%) |
Aug 03, 2010 | 5.250 | 5.470 | 5.200 | 5.330 | 177,506 | +0.06(+1.14%) |
Aug 02, 2010 | 5.460 | 5.700 | 5.250 | 5.270 | 207,716 | +0.01(+0.19%) |
Jul 30, 2010 | 4.980 | 5.310 | 4.940 | 5.260 | 336,832 | +0.23(+4.57%) |
Jul 29, 2010 | 5.260 | 5.290 | 4.950 | 5.030 | 279,443 | -0.14(-2.71%) |
Jul 28, 2010 | 5.440 | 5.550 | 5.120 | 5.170 | 162,792 | -0.30(-5.48%) |
Jul 27, 2010 | 5.490 | 5.840 | 5.260 | 5.470 | 208,441 | +0.04(+0.74%) |
Jul 26, 2010 | 5.190 | 5.460 | 5.190 | 5.430 | 281,710 | +0.25(+4.83%) |
Jul 23, 2010 | 5.110 | 5.200 | 5.040 | 5.180 | 158,279 | +0.03(+0.58%) |
Jul 22, 2010 | 5.110 | 5.230 | 5.060 | 5.150 | 99,679 | +0.14(+2.79%) |
Jul 21, 2010 | 5.290 | 5.290 | 4.990 | 5.010 | 229,850 | -0.23(-4.39%) |
Jul 20, 2010 | 5.120 | 5.270 | 5.051 | 5.240 | 147,099 | +0.13(+2.54%) |
Jul 19, 2010 | 5.340 | 5.450 | 5.090 | 5.110 | 114,329 | -0.11(-2.11%) |
Jul 16, 2010 | 5.460 | 5.560 | 5.150 | 5.220 | 234,752 | -0.27(-4.92%) |
Jul 15, 2010 | 5.720 | 5.720 | 5.460 | 5.490 | 173,527 | -0.15(-2.66%) |
Jul 14, 2010 | 5.870 | 5.930 | 5.620 | 5.640 | 170,774 | -0.23(-3.92%) |
Jul 13, 2010 | 5.800 | 5.980 | 5.650 | 5.870 | 154,503 | +0.15(+2.62%) |
Jul 12, 2010 | 5.780 | 5.850 | 5.650 | 5.720 | 67,655 | -0.08(-1.38%) |
Jul 09, 2010 | 5.770 | 5.890 | 5.730 | 5.800 | 117,466 | +0.03(+0.52%) |
Jul 08, 2010 | 6.150 | 6.150 | 5.720 | 5.770 | 133,778 | +0.05(+0.87%) |
Jul 07, 2010 | 5.560 | 5.900 | 5.550 | 5.720 | 112,425 | +0.16(+2.88%) |
Jul 06, 2010 | 6.000 | 6.070 | 5.540 | 5.560 | 143,596 | -0.24(-4.14%) |
Jul 02, 2010 | 6.100 | 6.260 | 5.690 | 5.800 | 100,815 | -0.25(-4.13%) |
Jul 01, 2010 | 5.870 | 6.140 | 5.620 | 6.050 | 177,111 | +0.17(+2.89%) |
Jun 30, 2010 | 6.070 | 6.250 | 5.850 | 5.880 | 245,037 | -0.27(-4.39%) |
Jun 29, 2010 | 6.580 | 6.610 | 6.070 | 6.150 | 219,089 | -0.59(-8.75%) |
Jun 25, 2010 | 6.920 | 7.000 | 6.690 | 6.740 | 350,989 | -0.17(-2.46%) |
Jun 24, 2010 | 6.990 | 7.100 | 6.880 | 6.910 | 84,435 | -0.11(-1.57%) |
Jun 23, 2010 | 6.900 | 7.110 | 6.850 | 7.020 | 59,498 | +0.14(+2.03%) |
Jun 22, 2010 | 7.230 | 7.370 | 6.860 | 6.880 | 130,898 | -0.34(-4.71%) |
Jun 21, 2010 | 7.620 | 7.650 | 7.120 | 7.220 | 176,485 | -0.21(-2.83%) |
Jun 18, 2010 | 7.430 | 7.730 | 7.360 | 7.430 | 145,799 | +0.06(+0.81%) |
Jun 17, 2010 | 7.390 | 7.510 | 7.110 | 7.370 | 103,120 | +0.06(+0.82%) |
Jun 16, 2010 | 7.400 | 7.540 | 7.290 | 7.310 | 212,591 | +0.02(+0.27%) |
Jun 15, 2010 | 7.650 | 7.790 | 7.000 | 7.290 | 386,755 | +0.47(+6.89%) |
Jun 14, 2010 | 7.270 | 7.700 | 6.600 | 6.820 | 246,373 | -0.32(-4.48%) |
Jun 11, 2010 | 6.400 | 7.160 | 6.220 | 7.140 | 219,876 | +0.73(+11.39%) |
Jun 10, 2010 | 6.140 | 6.690 | 6.140 | 6.410 | 160,172 | +0.46(+7.73%) |
Jun 09, 2010 | 5.980 | 6.170 | 5.820 | 5.950 | 148,307 | +0.10(+1.71%) |
Jun 08, 2010 | 6.080 | 6.270 | 5.640 | 5.850 | 247,818 | -0.22(-3.62%) |
Jun 07, 2010 | 6.720 | 6.830 | 6.050 | 6.070 | 184,537 | -0.64(-9.54%) |
Jun 04, 2010 | 7.300 | 7.390 | 6.660 | 6.710 | 190,893 | -0.58(-7.96%) |
Jun 03, 2010 | 7.160 | 7.630 | 7.020 | 7.290 | 168,399 | +0.17(+2.39%) |
Jun 02, 2010 | 6.950 | 7.200 | 6.790 | 7.120 | 174,692 | +0.22(+3.19%) |