Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.950 | 5.990 | 5.900 | 5.960 | 33,509 | -0.01(-0.17%) |
Oct 28, 2010 | 6.160 | 6.250 | 5.970 | 5.970 | 40,496 | -0.10(-1.65%) |
Oct 27, 2010 | 6.130 | 6.270 | 5.990 | 6.070 | 102,718 | -0.03(-0.49%) |
Oct 25, 2010 | 6.170 | 6.200 | 5.970 | 6.100 | 92,741 | -0.08(-1.29%) |
Oct 22, 2010 | 5.850 | 6.180 | 5.850 | 6.180 | 271,355 | +0.38(+6.55%) |
Oct 21, 2010 | 5.980 | 5.980 | 5.640 | 5.800 | 40,445 | -0.12(-2.03%) |
Oct 20, 2010 | 5.820 | 6.017 | 5.820 | 5.920 | 40,905 | +0.15(+2.60%) |
Oct 19, 2010 | 5.910 | 6.030 | 5.700 | 5.770 | 38,856 | -0.24(-3.99%) |
Oct 18, 2010 | 5.970 | 6.020 | 5.880 | 6.010 | 31,961 | +0.07(+1.18%) |
Oct 15, 2010 | 6.010 | 6.060 | 5.840 | 5.940 | 65,655 | +0.02(+0.34%) |
Oct 14, 2010 | 6.000 | 6.000 | 5.820 | 5.920 | 30,848 | -0.08(-1.33%) |
Oct 13, 2010 | 5.950 | 6.000 | 5.790 | 6.000 | 89,549 | +0.07(+1.18%) |
Oct 12, 2010 | 5.870 | 5.940 | 5.780 | 5.930 | 16,378 | +0.01(+0.17%) |
Oct 11, 2010 | 5.880 | 6.000 | 5.800 | 5.920 | 22,102 | +0.05(+0.85%) |
Oct 08, 2010 | 5.870 | 5.910 | 5.550 | 5.870 | 34,826 | +0.33(+5.96%) |
Oct 07, 2010 | 5.600 | 5.620 | 5.450 | 5.540 | 638 | -0.03(-0.54%) |
Oct 06, 2010 | 5.500 | 5.580 | 5.410 | 5.570 | 56,586 | +0.03(+0.54%) |
Oct 05, 2010 | 5.410 | 5.540 | 5.270 | 5.540 | 401 | +0.19(+3.55%) |
Oct 04, 2010 | 5.520 | 5.520 | 5.290 | 5.350 | 30,126 | -0.18(-3.25%) |
Oct 01, 2010 | 5.530 | 5.540 | 5.150 | 5.530 | 23,827 | +0.20(+3.75%) |
Sep 30, 2010 | 5.430 | 5.430 | 5.170 | 5.330 | 895 | -0.03(-0.56%) |
Sep 29, 2010 | 5.420 | 5.520 | 5.340 | 5.360 | 200 | -0.10(-1.83%) |
Sep 28, 2010 | 5.340 | 5.460 | 5.240 | 5.460 | 552 | +0.16(+3.02%) |
Sep 27, 2010 | 5.330 | 5.400 | 5.250 | 5.300 | 20,523 | -0.05(-0.93%) |
Sep 24, 2010 | 5.190 | 5.350 | 5.071 | 5.350 | 56,223 | +0.27(+5.31%) |
Sep 23, 2010 | 5.130 | 5.240 | 5.070 | 5.080 | 1,045 | -0.05(-0.97%) |
Sep 22, 2010 | 5.280 | 5.320 | 5.100 | 5.130 | 26,865 | -0.19(-3.57%) |
Sep 21, 2010 | 5.460 | 5.460 | 5.300 | 5.320 | 19,704 | -0.13(-2.39%) |
Sep 20, 2010 | 5.010 | 5.490 | 5.010 | 5.450 | 85,385 | +0.45(+9.00%) |
Sep 17, 2010 | 5.000 | 5.310 | 5.000 | 5.000 | 118,038 | -0.43(-7.92%) |
Sep 15, 2010 | 5.410 | 5.470 | 5.370 | 5.430 | 59,709 | -0.01(-0.18%) |
Sep 14, 2010 | 5.500 | 5.590 | 5.400 | 5.440 | 100 | -0.07(-1.27%) |
Sep 13, 2010 | 5.300 | 5.610 | 5.250 | 5.510 | 94,751 | +0.26(+4.95%) |
Sep 10, 2010 | 5.150 | 5.300 | 5.090 | 5.250 | 45,798 | +0.11(+2.14%) |
Sep 09, 2010 | 5.240 | 5.290 | 5.080 | 5.140 | 9,896 | -0.08(-1.53%) |
Sep 08, 2010 | 5.100 | 5.220 | 5.030 | 5.220 | 292 | +0.16(+3.16%) |
Sep 07, 2010 | 5.310 | 5.320 | 5.040 | 5.060 | 1,030 | -0.25(-4.71%) |
Sep 03, 2010 | 5.320 | 5.340 | 5.170 | 5.310 | 39,308 | +0.07(+1.34%) |
Sep 02, 2010 | 5.210 | 5.270 | 5.100 | 5.240 | 978 | +0.03(+0.58%) |
Sep 01, 2010 | 5.080 | 5.220 | 5.070 | 5.210 | 50,011 | +0.25(+5.04%) |
Aug 31, 2010 | 5.040 | 5.150 | 4.920 | 4.960 | 103 | -0.07(-1.39%) |
Aug 30, 2010 | 5.200 | 5.270 | 4.960 | 5.030 | 64,024 | -0.22(-4.19%) |
Aug 27, 2010 | 5.250 | 5.270 | 5.060 | 5.250 | 34,834 | +0.18(+3.55%) |
Aug 26, 2010 | 5.140 | 5.250 | 5.040 | 5.070 | 1,270 | -0.06(-1.17%) |
Aug 25, 2010 | 4.940 | 5.170 | 4.940 | 5.130 | 591 | +0.15(+3.01%) |
Aug 24, 2010 | 4.890 | 5.100 | 4.870 | 4.980 | 3,057 | -0.03(-0.60%) |
Aug 23, 2010 | 5.370 | 5.470 | 4.990 | 5.010 | 57,018 | -0.33(-6.18%) |
Aug 20, 2010 | 5.050 | 5.350 | 5.050 | 5.340 | 73,029 | +0.24(+4.71%) |
Aug 19, 2010 | 5.300 | 5.340 | 5.080 | 5.100 | 1,005 | -0.24(-4.49%) |
Aug 18, 2010 | 5.310 | 5.440 | 5.250 | 5.340 | 9,405 | +0.00(+0.00%) |
Aug 17, 2010 | 5.240 | 5.440 | 5.150 | 5.340 | 1,527 | +0.19(+3.69%) |
Aug 16, 2010 | 5.170 | 5.370 | 5.100 | 5.150 | 50,122 | -0.04(-0.77%) |
Aug 13, 2010 | 5.190 | 5.420 | 5.090 | 5.190 | 58,706 | -0.09(-1.70%) |
Aug 12, 2010 | 5.070 | 5.360 | 5.070 | 5.280 | 59,895 | +0.06(+1.15%) |
Aug 11, 2010 | 5.060 | 5.440 | 5.060 | 5.220 | 2,584 | +0.00(+0.00%) |
Aug 10, 2010 | 5.280 | 5.350 | 5.070 | 5.220 | 1,229 | -0.14(-2.61%) |
Aug 09, 2010 | 5.220 | 5.400 | 5.170 | 5.360 | 42,762 | +0.21(+4.08%) |
Aug 06, 2010 | 5.150 | 5.480 | 5.120 | 5.150 | 54,114 | -0.12(-2.28%) |
Aug 05, 2010 | 5.200 | 5.300 | 5.060 | 5.270 | 49,674 | +0.03(+0.57%) |
Aug 04, 2010 | 5.380 | 5.390 | 5.000 | 5.240 | 229 | -0.11(-2.06%) |
Aug 03, 2010 | 5.300 | 5.500 | 5.210 | 5.350 | 162 | +0.01(+0.19%) |
Aug 02, 2010 | 5.500 | 5.510 | 5.290 | 5.340 | 43,909 | -0.06(-1.11%) |
Jul 30, 2010 | 5.400 | 5.490 | 5.160 | 5.400 | 48,991 | +0.12(+2.27%) |
Jul 29, 2010 | 5.210 | 5.340 | 5.040 | 5.280 | 1,175 | +0.15(+2.92%) |
Jul 28, 2010 | 5.130 | 5.260 | 5.080 | 5.130 | 958 | -0.03(-0.58%) |
Jul 27, 2010 | 5.090 | 5.180 | 5.000 | 5.160 | 71,155 | +0.03(+0.58%) |
Jul 26, 2010 | 5.380 | 5.400 | 4.950 | 5.130 | 108,790 | -0.24(-4.47%) |
Jul 23, 2010 | 5.040 | 5.390 | 4.990 | 5.370 | 59,772 | +0.28(+5.50%) |
Jul 22, 2010 | 4.990 | 5.110 | 4.780 | 5.090 | 53,294 | +0.22(+4.52%) |
Jul 21, 2010 | 5.140 | 5.140 | 4.800 | 4.870 | 44,816 | -0.23(-4.51%) |
Jul 20, 2010 | 5.050 | 5.180 | 4.940 | 5.100 | 1,098 | -0.05(-0.97%) |
Jul 19, 2010 | 5.160 | 5.200 | 4.920 | 5.150 | 55,943 | +0.02(+0.39%) |
Jul 16, 2010 | 5.130 | 5.440 | 5.080 | 5.130 | 110,856 | -0.33(-6.04%) |
Jul 15, 2010 | 5.450 | 5.520 | 5.252 | 5.460 | 83,145 | +0.04(+0.74%) |
Jul 14, 2010 | 5.380 | 5.550 | 5.260 | 5.420 | 600 | +0.01(+0.18%) |
Jul 13, 2010 | 5.410 | 5.450 | 5.200 | 5.410 | 3,072 | +0.05(+0.93%) |
Jul 12, 2010 | 5.310 | 5.380 | 5.190 | 5.360 | 56,925 | +0.04(+0.75%) |
Jul 09, 2010 | 5.320 | 5.330 | 5.100 | 5.320 | 67,648 | +0.15(+2.90%) |
Jul 08, 2010 | 5.170 | 5.240 | 4.960 | 5.170 | 712 | +0.09(+1.77%) |
Jul 07, 2010 | 4.920 | 5.100 | 4.790 | 5.080 | 97,421 | +0.20(+4.10%) |
Jul 06, 2010 | 4.880 | 5.280 | 4.870 | 4.880 | 1,773 | -0.05(-1.01%) |
Jul 02, 2010 | 4.930 | 4.940 | 4.730 | 4.930 | 79,517 | +0.09(+1.86%) |
Jul 01, 2010 | 4.920 | 4.960 | 4.780 | 4.840 | 47,129 | -0.13(-2.62%) |
Jun 30, 2010 | 4.970 | 5.070 | 4.760 | 4.970 | 2,238 | +0.17(+3.54%) |
Jun 29, 2010 | 5.060 | 5.160 | 4.730 | 4.800 | 1,036 | -0.03(-0.62%) |
Jun 25, 2010 | 4.830 | 4.980 | 4.770 | 4.830 | 345,912 | -0.13(-2.62%) |
Jun 24, 2010 | 4.960 | 5.090 | 4.900 | 4.960 | 246 | +0.03(+0.61%) |
Jun 23, 2010 | 4.940 | 5.040 | 4.900 | 4.930 | 37,136 | -0.03(-0.60%) |
Jun 22, 2010 | 4.960 | 5.130 | 4.870 | 4.960 | 827 | +0.13(+2.69%) |
Jun 21, 2010 | 5.140 | 5.150 | 4.810 | 4.830 | 55,901 | -0.22(-4.36%) |
Jun 18, 2010 | 5.050 | 5.120 | 4.720 | 5.050 | 103,312 | +0.24(+4.99%) |
Jun 17, 2010 | 4.810 | 4.990 | 4.780 | 4.810 | 21,183 | -0.12(-2.43%) |
Jun 16, 2010 | 5.020 | 5.210 | 4.890 | 4.930 | 77,296 | -0.16(-3.14%) |
Jun 15, 2010 | 5.090 | 5.140 | 4.930 | 5.090 | 1,405 | +0.09(+1.80%) |
Jun 14, 2010 | 4.930 | 5.090 | 4.880 | 5.000 | 62,430 | +0.15(+3.09%) |
Jun 11, 2010 | 4.530 | 4.860 | 4.530 | 4.850 | 64,771 | +0.20(+4.30%) |
Jun 10, 2010 | 4.650 | 4.740 | 4.440 | 4.650 | 1,367 | +0.03(+0.65%) |
Jun 09, 2010 | 4.490 | 4.850 | 4.410 | 4.620 | 94,870 | +0.20(+4.52%) |
Jun 08, 2010 | 4.510 | 4.510 | 4.360 | 4.420 | 1,109 | -0.04(-0.90%) |
Jun 07, 2010 | 4.680 | 4.690 | 4.430 | 4.460 | 79,769 | -0.20(-4.29%) |
Jun 04, 2010 | 4.660 | 5.010 | 4.570 | 4.660 | 101,189 | -0.51(-9.86%) |
Jun 03, 2010 | 5.170 | 5.300 | 4.910 | 5.170 | 75,114 | -0.02(-0.39%) |
Jun 02, 2010 | 5.190 | 5.190 | 4.670 | 5.190 | 88,577 | +0.36(+7.45%) |
Jun 01, 2010 | 4.830 | 5.000 | 4.820 | 4.830 | 814 | -0.13(-2.62%) |
May 28, 2010 | 4.960 | 5.130 | 4.840 | 4.960 | 78,243 | -0.21(-4.06%) |
May 27, 2010 | 4.670 | 5.260 | 4.650 | 5.170 | 78,329 | +0.64(+14.13%) |
May 26, 2010 | 4.530 | 4.760 | 4.530 | 4.530 | 817 | -0.06(-1.31%) |
May 25, 2010 | 4.580 | 4.670 | 4.530 | 4.590 | 414 | -0.14(-2.96%) |
May 24, 2010 | 4.560 | 4.790 | 4.520 | 4.730 | 66,693 | +0.18(+3.96%) |
May 21, 2010 | 4.480 | 4.590 | 4.335 | 4.550 | 106,367 | -0.04(-0.87%) |
May 20, 2010 | 4.620 | 4.780 | 4.580 | 4.590 | 104,616 | -0.36(-7.27%) |
May 19, 2010 | 5.140 | 5.220 | 4.890 | 4.950 | 73,438 | -0.27(-5.17%) |
May 18, 2010 | 5.500 | 5.610 | 5.170 | 5.220 | 283 | -0.15(-2.79%) |
May 17, 2010 | 5.110 | 5.430 | 4.990 | 5.370 | 71,384 | +0.33(+6.55%) |
May 14, 2010 | 5.040 | 5.180 | 4.880 | 5.040 | 89,091 | -0.21(-4.00%) |
May 13, 2010 | 5.800 | 5.800 | 5.210 | 5.250 | 93,543 | -0.56(-9.64%) |
May 12, 2010 | 5.410 | 5.850 | 5.410 | 5.810 | 117,620 | +0.41(+7.59%) |
May 11, 2010 | 5.160 | 5.610 | 5.130 | 5.400 | 113,469 | +0.17(+3.25%) |
May 10, 2010 | 4.950 | 5.260 | 4.950 | 5.230 | 89,052 | +0.33(+6.73%) |
May 07, 2010 | 4.930 | 4.990 | 4.700 | 4.900 | 96,756 | -0.03(-0.61%) |
May 06, 2010 | 5.000 | 5.150 | 4.730 | 4.930 | 156,335 | -0.13(-2.57%) |
May 05, 2010 | 5.320 | 5.380 | 5.030 | 5.060 | 38,530 | -0.30(-5.60%) |
May 04, 2010 | 5.650 | 5.650 | 5.320 | 5.360 | 72,908 | -0.34(-5.96%) |
May 03, 2010 | 5.210 | 5.700 | 5.090 | 5.700 | 120,550 | +0.44(+8.37%) |
Apr 30, 2010 | 5.720 | 5.720 | 5.250 | 5.260 | 73,250 | -0.41(-7.23%) |
Apr 29, 2010 | 5.570 | 5.700 | 5.400 | 5.670 | 36,073 | +0.18(+3.28%) |
Apr 28, 2010 | 5.440 | 5.555 | 5.360 | 5.490 | 82,246 | +0.11(+2.04%) |
Apr 27, 2010 | 5.510 | 5.560 | 5.380 | 5.380 | 76,376 | -0.15(-2.71%) |
Apr 26, 2010 | 5.580 | 5.670 | 5.480 | 5.530 | 78,130 | -0.04(-0.72%) |
Apr 23, 2010 | 5.590 | 5.720 | 5.510 | 5.570 | 56,378 | -0.01(-0.18%) |
Apr 22, 2010 | 5.520 | 5.620 | 5.450 | 5.580 | 424,015 | +0.00(+0.00%) |
Apr 21, 2010 | 5.140 | 5.620 | 5.090 | 5.580 | 218 | +0.43(+8.35%) |
Apr 20, 2010 | 5.110 | 5.230 | 5.000 | 5.150 | 369 | +0.07(+1.38%) |
Apr 19, 2010 | 5.240 | 5.240 | 5.000 | 5.080 | 38,168 | -0.07(-1.36%) |
Apr 16, 2010 | 5.290 | 5.300 | 5.110 | 5.150 | 57,092 | -0.15(-2.83%) |
Apr 15, 2010 | 5.270 | 5.300 | 5.160 | 5.300 | 48,030 | +0.01(+0.19%) |
Apr 14, 2010 | 5.200 | 5.340 | 5.130 | 5.290 | 149,550 | +0.18(+3.52%) |
Apr 13, 2010 | 5.150 | 5.210 | 5.090 | 5.110 | 32,229 | -0.04(-0.78%) |
Apr 12, 2010 | 5.200 | 5.270 | 5.090 | 5.150 | 65,229 | +0.00(+0.00%) |
Apr 09, 2010 | 5.160 | 5.180 | 5.090 | 5.150 | 45,566 | -0.01(-0.19%) |
Apr 08, 2010 | 5.160 | 5.190 | 5.090 | 5.160 | 25,530 | -0.01(-0.19%) |
Apr 07, 2010 | 5.220 | 5.260 | 5.140 | 5.170 | 52,706 | -0.07(-1.34%) |
Apr 06, 2010 | 5.210 | 5.250 | 5.100 | 5.240 | 73,599 | +0.00(+0.00%) |
Apr 05, 2010 | 5.250 | 5.300 | 5.170 | 5.240 | 136,547 | +0.07(+1.35%) |
Apr 01, 2010 | 5.300 | 5.170 | 5.170 | 5.170 | 54,600 | -0.09(-1.71%) |
Mar 31, 2010 | 5.270 | 5.310 | 5.240 | 5.260 | 70,970 | -0.05(-0.94%) |
Mar 30, 2010 | 5.290 | 5.330 | 5.240 | 5.310 | 50,198 | +0.05(+0.95%) |
Mar 29, 2010 | 5.350 | 5.390 | 5.210 | 5.260 | 149,538 | -0.08(-1.50%) |
Mar 26, 2010 | 5.330 | 5.350 | 5.310 | 5.340 | 120,344 | +0.07(+1.33%) |
Mar 25, 2010 | 5.350 | 5.400 | 5.270 | 5.270 | 72,055 | -0.02(-0.38%) |
Mar 24, 2010 | 5.170 | 5.390 | 5.170 | 5.290 | 82,325 | +0.10(+1.93%) |
Mar 23, 2010 | 5.180 | 5.260 | 5.120 | 5.190 | 203,901 | -0.01(-0.19%) |
Mar 22, 2010 | 5.060 | 5.240 | 5.040 | 5.200 | 78,017 | +0.07(+1.36%) |
Mar 19, 2010 | 5.250 | 5.250 | 5.020 | 5.130 | 132,936 | -0.09(-1.72%) |
Mar 18, 2010 | 5.070 | 5.290 | 5.000 | 5.220 | 162,616 | +0.13(+2.55%) |
Mar 17, 2010 | 5.090 | 5.100 | 5.070 | 5.090 | 31,153 | +0.00(+0.00%) |
Mar 16, 2010 | 5.130 | 5.130 | 5.040 | 5.090 | 27,407 | -0.03(-0.59%) |
Mar 15, 2010 | 5.090 | 5.130 | 5.070 | 5.120 | 39,081 | +0.06(+1.19%) |
Mar 12, 2010 | 5.000 | 5.140 | 4.980 | 5.060 | 68,855 | +0.10(+2.02%) |
Mar 11, 2010 | 4.960 | 5.130 | 4.905 | 4.960 | 25,977 | -0.06(-1.20%) |
Mar 10, 2010 | 5.000 | 5.140 | 4.950 | 5.020 | 33,812 | +0.01(+0.20%) |
Mar 09, 2010 | 5.080 | 5.100 | 4.990 | 5.010 | 26,414 | -0.08(-1.57%) |
Mar 08, 2010 | 5.100 | 5.170 | 5.080 | 5.090 | 53,081 | -0.01(-0.20%) |
Mar 05, 2010 | 5.070 | 5.120 | 5.010 | 5.100 | 76,991 | +0.07(+1.39%) |
Mar 04, 2010 | 5.000 | 5.050 | 4.990 | 5.030 | 38,556 | +0.03(+0.60%) |
Mar 03, 2010 | 5.000 | 5.030 | 4.950 | 5.000 | 43,578 | +0.01(+0.20%) |
Mar 02, 2010 | 4.800 | 4.990 | 4.770 | 4.990 | 66,440 | +0.19(+3.96%) |
Mar 01, 2010 | 4.670 | 4.810 | 4.590 | 4.800 | 72,991 | +0.18(+3.90%) |
Feb 26, 2010 | 4.660 | 4.710 | 4.600 | 4.620 | 35,182 | -0.02(-0.43%) |
Feb 25, 2010 | 4.670 | 4.720 | 4.550 | 4.640 | 112,586 | -0.10(-2.11%) |
Feb 24, 2010 | 4.600 | 4.930 | 4.600 | 4.740 | 116,019 | +0.15(+3.27%) |
Feb 23, 2010 | 4.990 | 4.990 | 4.540 | 4.590 | 129,717 | -0.41(-8.20%) |
Feb 22, 2010 | 4.970 | 5.010 | 4.890 | 5.000 | 16,505 | +0.07(+1.42%) |
Feb 19, 2010 | 4.840 | 4.930 | 4.730 | 4.930 | 39,360 | +0.09(+1.86%) |
Feb 18, 2010 | 4.800 | 4.855 | 4.780 | 4.840 | 16,755 | +0.02(+0.41%) |
Feb 17, 2010 | 4.590 | 4.820 | 4.580 | 4.820 | 35,016 | +0.26(+5.70%) |
Feb 16, 2010 | 4.420 | 4.560 | 4.330 | 4.560 | 81,855 | +0.21(+4.83%) |
Feb 12, 2010 | 4.460 | 4.350 | 4.350 | 4.350 | 85,300 | -0.19(-4.19%) |
Feb 11, 2010 | 4.350 | 4.570 | 4.210 | 4.540 | 35,277 | +0.16(+3.65%) |
Feb 10, 2010 | 4.370 | 4.380 | 4.260 | 4.380 | 39,846 | -0.03(-0.68%) |
Feb 09, 2010 | 4.480 | 4.530 | 4.330 | 4.410 | 49,309 | +0.02(+0.46%) |
Feb 08, 2010 | 4.640 | 4.640 | 4.390 | 4.390 | 42,854 | -0.24(-5.18%) |
Feb 05, 2010 | 4.630 | 4.640 | 4.510 | 4.630 | 17,326 | +0.03(+0.65%) |
Feb 04, 2010 | 4.700 | 4.700 | 4.520 | 4.600 | 77,295 | -0.15(-3.16%) |
Feb 03, 2010 | 4.940 | 4.940 | 4.670 | 4.750 | 34,127 | -0.20(-4.04%) |
Feb 02, 2010 | 5.000 | 5.070 | 4.910 | 4.950 | 79,452 | -0.06(-1.20%) |
Feb 01, 2010 | 5.090 | 5.090 | 4.970 | 5.010 | 68,003 | -0.03(-0.60%) |
Jan 29, 2010 | 5.030 | 5.070 | 5.000 | 5.040 | 38,900 | +0.03(+0.60%) |
Jan 28, 2010 | 5.060 | 5.060 | 4.990 | 5.010 | 63,499 | -0.05(-0.99%) |
Jan 27, 2010 | 5.010 | 5.210 | 4.970 | 5.060 | 69,989 | +0.03(+0.60%) |
Jan 26, 2010 | 5.090 | 5.200 | 5.030 | 5.030 | 23,600 | -0.10(-1.95%) |
Jan 25, 2010 | 5.090 | 5.160 | 5.050 | 5.130 | 21,718 | +0.09(+1.79%) |
Jan 22, 2010 | 5.020 | 5.170 | 4.990 | 5.040 | 48,562 | +0.03(+0.60%) |
Jan 21, 2010 | 5.200 | 5.360 | 5.000 | 5.010 | 77,091 | -0.18(-3.47%) |
Jan 20, 2010 | 5.220 | 5.240 | 5.101 | 5.190 | 51,251 | -0.07(-1.33%) |
Jan 19, 2010 | 5.140 | 5.300 | 5.130 | 5.260 | 68,445 | +0.15(+2.94%) |
Jan 15, 2010 | 5.280 | 5.110 | 5.110 | 5.110 | 60,300 | -0.12(-2.29%) |
Jan 14, 2010 | 5.210 | 5.270 | 5.160 | 5.230 | 18,413 | -0.03(-0.57%) |
Jan 13, 2010 | 5.100 | 5.280 | 5.100 | 5.260 | 26,465 | +0.17(+3.34%) |
Jan 12, 2010 | 5.160 | 5.190 | 5.060 | 5.090 | 23,389 | -0.11(-2.12%) |
Jan 11, 2010 | 5.280 | 5.290 | 5.140 | 5.200 | 54,949 | -0.01(-0.19%) |
Jan 08, 2010 | 5.340 | 5.490 | 5.140 | 5.210 | 51,796 | -0.08(-1.51%) |
Jan 07, 2010 | 5.090 | 5.320 | 5.090 | 5.290 | 60,217 | +0.17(+3.32%) |
Jan 06, 2010 | 5.180 | 5.180 | 5.020 | 5.120 | 140,110 | -0.06(-1.16%) |
Jan 05, 2010 | 5.090 | 5.200 | 5.090 | 5.180 | 138,461 | -0.01(-0.19%) |
Jan 04, 2010 | 5.230 | 5.240 | 5.000 | 5.190 | 156,247 | +0.17(+3.39%) |
Dec 31, 2009 | 5.070 | 5.020 | 5.020 | 5.020 | 35,700 | -0.04(-0.79%) |
Dec 30, 2009 | 4.970 | 5.160 | 4.920 | 5.060 | 154,586 | +0.04(+0.80%) |
Dec 29, 2009 | 5.230 | 5.230 | 4.980 | 5.020 | 162,516 | -0.18(-3.46%) |
Dec 28, 2009 | 5.100 | 5.280 | 5.050 | 5.200 | 95,621 | +0.10(+1.96%) |
Dec 24, 2009 | 4.970 | 5.100 | 4.970 | 5.100 | 12,757 | +0.17(+3.45%) |
Dec 23, 2009 | 5.000 | 5.020 | 4.921 | 4.930 | 58,153 | -0.01(-0.20%) |
Dec 22, 2009 | 5.110 | 5.110 | 4.940 | 4.940 | 53,997 | -0.13(-2.56%) |
Dec 21, 2009 | 4.990 | 5.100 | 4.970 | 5.070 | 47,041 | +0.14(+2.84%) |
Dec 18, 2009 | 4.950 | 4.990 | 4.770 | 4.930 | 173,349 | -0.03(-0.60%) |
Dec 17, 2009 | 5.000 | 5.080 | 4.950 | 4.960 | 46,015 | -0.04(-0.80%) |
Dec 16, 2009 | 4.960 | 5.000 | 4.900 | 5.000 | 54,694 | +0.13(+2.67%) |
Dec 15, 2009 | 5.030 | 5.030 | 4.850 | 4.870 | 85,804 | -0.17(-3.37%) |
Dec 14, 2009 | 5.050 | 5.080 | 5.000 | 5.040 | 25,363 | +0.02(+0.40%) |
Dec 11, 2009 | 4.810 | 5.240 | 4.810 | 5.020 | 73,908 | +0.26(+5.46%) |
Dec 10, 2009 | 4.800 | 4.960 | 4.440 | 4.760 | 158,281 | -0.01(-0.21%) |
Dec 09, 2009 | 4.870 | 4.910 | 4.650 | 4.770 | 97,880 | -0.10(-2.05%) |
Dec 08, 2009 | 4.900 | 4.950 | 4.860 | 4.870 | 40,657 | -0.09(-1.81%) |
Dec 07, 2009 | 4.840 | 4.960 | 4.840 | 4.960 | 27,859 | +0.10(+2.06%) |
Dec 04, 2009 | 4.850 | 4.960 | 4.730 | 4.860 | 52,414 | +0.08(+1.67%) |
Dec 03, 2009 | 4.900 | 4.910 | 4.710 | 4.780 | 51,328 | -0.11(-2.25%) |
Dec 02, 2009 | 5.010 | 5.030 | 4.800 | 4.890 | 62,753 | -0.09(-1.81%) |
Dec 01, 2009 | 4.640 | 5.050 | 4.600 | 4.980 | 58,989 | +0.40(+8.73%) |
Nov 30, 2009 | 4.510 | 4.600 | 4.311 | 4.580 | 83,800 | +0.05(+1.10%) |
Nov 27, 2009 | 4.700 | 4.710 | 4.530 | 4.530 | 39,088 | -0.31(-6.40%) |
Nov 25, 2009 | 4.910 | 4.970 | 4.680 | 4.840 | 46,094 | -0.06(-1.22%) |
Nov 24, 2009 | 4.860 | 5.000 | 4.825 | 4.900 | 33,920 | +0.03(+0.62%) |
Nov 23, 2009 | 4.400 | 5.180 | 4.380 | 4.870 | 73,585 | +0.53(+12.21%) |
Nov 20, 2009 | 4.430 | 4.560 | 4.260 | 4.340 | 41,429 | -0.14(-3.13%) |
Nov 19, 2009 | 4.650 | 4.710 | 4.360 | 4.480 | 54,139 | -0.20(-4.27%) |
Nov 18, 2009 | 4.780 | 4.780 | 4.590 | 4.680 | 17,028 | -0.10(-2.09%) |
Nov 17, 2009 | 4.810 | 4.860 | 4.710 | 4.780 | 40,130 | -0.07(-1.44%) |
Nov 16, 2009 | 4.480 | 5.000 | 4.480 | 4.850 | 58,032 | +0.40(+8.99%) |
Nov 13, 2009 | 4.400 | 4.450 | 4.350 | 4.450 | 19,175 | +0.07(+1.60%) |
Nov 12, 2009 | 4.730 | 4.790 | 4.280 | 4.380 | 124,246 | -0.35(-7.40%) |
Nov 11, 2009 | 4.880 | 4.950 | 4.720 | 4.730 | 60,827 | -0.07(-1.46%) |
Nov 10, 2009 | 5.250 | 5.390 | 4.800 | 4.800 | 92,564 | -0.50(-9.43%) |
Nov 09, 2009 | 5.240 | 5.650 | 5.240 | 5.300 | 130,168 | +0.39(+7.94%) |
Nov 06, 2009 | 4.880 | 5.140 | 4.880 | 4.910 | 60,779 | -0.04(-0.81%) |
Nov 05, 2009 | 5.020 | 5.050 | 4.920 | 4.950 | 54,779 | +0.09(+1.85%) |
Nov 04, 2009 | 5.010 | 5.160 | 4.810 | 4.860 | 63,518 | -0.13(-2.61%) |
Nov 03, 2009 | 4.700 | 5.050 | 4.700 | 4.990 | 69,630 | +0.18(+3.74%) |