Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.523 | 5.913 | 5.523 | 5.856 | 139,985 | +0.29(+5.13%) |
Oct 28, 2010 | 5.952 | 5.952 | 5.504 | 5.571 | 369,219 | -0.32(-5.49%) |
Oct 27, 2010 | 5.809 | 5.942 | 5.752 | 5.894 | 84,360 | +0.06(+0.98%) |
Oct 25, 2010 | 5.971 | 5.971 | 5.799 | 5.837 | 60,716 | -0.06(-0.97%) |
Oct 22, 2010 | 5.866 | 6.028 | 5.761 | 5.894 | 45,704 | +0.04(+0.65%) |
Oct 21, 2010 | 5.980 | 6.028 | 5.653 | 5.856 | 79,176 | -0.10(-1.76%) |
Oct 20, 2010 | 5.837 | 6.028 | 5.809 | 5.961 | 254,190 | +0.18(+3.13%) |
Oct 19, 2010 | 6.047 | 6.094 | 5.704 | 5.780 | 127,105 | -0.40(-6.47%) |
Oct 18, 2010 | 5.942 | 6.180 | 5.809 | 6.180 | 104,136 | +0.24(+4.01%) |
Oct 15, 2010 | 5.999 | 6.066 | 5.742 | 5.942 | 154,053 | +0.04(+0.65%) |
Oct 14, 2010 | 5.790 | 6.018 | 5.314 | 5.904 | 205,202 | +0.12(+2.14%) |
Oct 13, 2010 | 5.694 | 5.885 | 5.599 | 5.780 | 172,390 | +0.14(+2.53%) |
Oct 12, 2010 | 5.485 | 5.647 | 5.437 | 5.637 | 36,848 | +0.11(+2.07%) |
Oct 11, 2010 | 5.580 | 5.694 | 5.437 | 5.523 | 47,746 | -0.08(-1.36%) |
Oct 08, 2010 | 5.466 | 5.628 | 5.285 | 5.599 | 87,180 | +0.12(+2.26%) |
Oct 07, 2010 | 5.609 | 5.609 | 5.428 | 5.475 | 48,617 | -0.09(-1.54%) |
Oct 06, 2010 | 5.618 | 5.694 | 5.466 | 5.561 | 86,636 | -0.05(-0.85%) |
Oct 05, 2010 | 5.314 | 5.656 | 5.123 | 5.609 | 186,294 | +0.38(+7.29%) |
Oct 04, 2010 | 5.552 | 5.713 | 5.209 | 5.228 | 187,972 | -0.32(-5.83%) |
Oct 01, 2010 | 5.713 | 5.771 | 5.456 | 5.552 | 94,745 | -0.08(-1.35%) |
Sep 30, 2010 | 5.161 | 5.713 | 5.075 | 5.628 | 280,756 | +0.50(+9.85%) |
Sep 29, 2010 | 5.075 | 5.133 | 4.961 | 5.123 | 41,498 | +0.01(+0.19%) |
Sep 28, 2010 | 5.047 | 5.133 | 4.914 | 5.114 | 30,281 | +0.10(+1.90%) |
Sep 27, 2010 | 5.142 | 5.142 | 4.942 | 5.018 | 45,805 | -0.13(-2.59%) |
Sep 24, 2010 | 4.999 | 5.152 | 4.885 | 5.152 | 97,827 | +0.21(+4.24%) |
Sep 23, 2010 | 4.885 | 4.999 | 4.885 | 4.942 | 43,596 | +0.00(+0.00%) |
Sep 22, 2010 | 4.942 | 4.952 | 4.771 | 4.942 | 52,598 | -0.04(-0.76%) |
Sep 21, 2010 | 5.009 | 5.037 | 4.904 | 4.980 | 51,370 | -0.05(-0.95%) |
Sep 20, 2010 | 4.866 | 5.047 | 4.809 | 5.028 | 118,619 | +0.16(+3.33%) |
Sep 17, 2010 | 4.895 | 4.961 | 4.809 | 4.866 | 133,088 | +0.05(+0.99%) |
Sep 15, 2010 | 4.761 | 4.837 | 4.714 | 4.818 | 51,968 | +0.06(+1.20%) |
Sep 14, 2010 | 4.666 | 4.837 | 4.628 | 4.761 | 95,870 | +0.07(+1.42%) |
Sep 13, 2010 | 4.704 | 4.752 | 4.647 | 4.695 | 116,790 | +0.05(+1.02%) |
Sep 10, 2010 | 4.799 | 4.799 | 4.618 | 4.647 | 89,572 | -0.11(-2.40%) |
Sep 09, 2010 | 4.875 | 4.875 | 4.704 | 4.761 | 76,987 | -0.02(-0.40%) |
Sep 08, 2010 | 4.809 | 4.818 | 4.714 | 4.780 | 40,078 | +0.00(+0.00%) |
Sep 07, 2010 | 4.799 | 4.856 | 4.761 | 4.780 | 90,020 | +0.01(+0.20%) |
Sep 03, 2010 | 4.704 | 4.790 | 4.656 | 4.771 | 109,210 | +0.13(+2.87%) |
Sep 02, 2010 | 4.656 | 4.695 | 4.561 | 4.637 | 79,229 | -0.06(-1.22%) |
Sep 01, 2010 | 4.552 | 4.790 | 4.533 | 4.695 | 160,069 | +0.30(+6.71%) |
Aug 31, 2010 | 4.399 | 4.533 | 4.342 | 4.399 | 53,964 | -0.03(-0.65%) |
Aug 30, 2010 | 4.656 | 4.656 | 4.428 | 4.428 | 64,780 | -0.26(-5.49%) |
Aug 27, 2010 | 4.561 | 4.714 | 4.426 | 4.685 | 67,963 | +0.20(+4.46%) |
Aug 26, 2010 | 4.704 | 4.761 | 4.457 | 4.485 | 75,680 | -0.21(-4.46%) |
Aug 25, 2010 | 4.495 | 4.704 | 4.323 | 4.695 | 83,482 | +0.16(+3.57%) |
Aug 24, 2010 | 4.618 | 4.685 | 4.504 | 4.533 | 93,102 | -0.15(-3.25%) |
Aug 23, 2010 | 4.933 | 4.952 | 4.685 | 4.685 | 80,854 | -0.20(-4.09%) |
Aug 20, 2010 | 4.837 | 4.990 | 4.733 | 4.885 | 134,280 | +0.00(+0.00%) |
Aug 19, 2010 | 5.161 | 5.180 | 4.790 | 4.885 | 122,126 | -0.31(-6.04%) |
Aug 18, 2010 | 5.104 | 5.209 | 5.009 | 5.199 | 62,850 | +0.08(+1.49%) |
Aug 17, 2010 | 5.047 | 5.180 | 5.028 | 5.123 | 89,797 | +0.12(+2.48%) |
Aug 16, 2010 | 4.723 | 5.015 | 4.723 | 4.999 | 80,004 | +0.29(+6.06%) |
Aug 13, 2010 | 4.780 | 4.914 | 4.571 | 4.714 | 159,563 | -0.10(-2.17%) |
Aug 12, 2010 | 4.952 | 5.037 | 4.780 | 4.818 | 94,905 | -0.18(-3.62%) |
Aug 11, 2010 | 5.228 | 5.294 | 4.971 | 4.999 | 120,246 | -0.36(-6.75%) |
Aug 10, 2010 | 5.437 | 5.475 | 5.361 | 5.361 | 61,598 | -0.13(-2.43%) |
Aug 09, 2010 | 5.285 | 5.552 | 5.237 | 5.494 | 115,157 | +0.27(+5.10%) |
Aug 06, 2010 | 5.504 | 5.590 | 5.142 | 5.228 | 175,075 | -0.10(-1.96%) |
Aug 05, 2010 | 5.475 | 5.533 | 5.294 | 5.333 | 84,055 | -0.21(-3.78%) |
Aug 04, 2010 | 5.409 | 5.618 | 5.409 | 5.542 | 152,022 | +0.03(+0.52%) |
Aug 03, 2010 | 5.409 | 5.656 | 5.066 | 5.513 | 155,032 | +0.06(+1.05%) |
Aug 02, 2010 | 5.352 | 5.561 | 5.352 | 5.456 | 143,267 | +0.19(+3.62%) |
Jul 30, 2010 | 5.123 | 5.333 | 5.095 | 5.266 | 96,625 | -0.08(-1.43%) |
Jul 29, 2010 | 5.437 | 5.437 | 5.266 | 5.342 | 74,241 | -0.05(-0.88%) |
Jul 28, 2010 | 5.342 | 5.428 | 5.285 | 5.390 | 86,744 | +0.02(+0.35%) |
Jul 27, 2010 | 5.513 | 5.571 | 5.256 | 5.371 | 117,525 | -0.08(-1.40%) |
Jul 26, 2010 | 5.275 | 5.571 | 5.180 | 5.447 | 177,831 | +0.22(+4.19%) |
Jul 23, 2010 | 4.895 | 5.266 | 4.875 | 5.228 | 103,227 | +0.30(+5.98%) |
Jul 22, 2010 | 4.990 | 5.037 | 4.904 | 4.933 | 91,584 | +0.04(+0.78%) |
Jul 21, 2010 | 5.142 | 5.199 | 4.895 | 4.895 | 79,768 | -0.24(-4.64%) |
Jul 20, 2010 | 4.847 | 5.142 | 4.847 | 5.133 | 65,185 | +0.17(+3.45%) |
Jul 19, 2010 | 5.047 | 5.047 | 4.809 | 4.961 | 134,385 | -0.05(-0.95%) |
Jul 16, 2010 | 5.056 | 5.056 | 4.952 | 5.009 | 98,018 | -0.10(-2.05%) |
Jul 15, 2010 | 5.152 | 5.161 | 5.047 | 5.114 | 44,504 | -0.15(-2.89%) |
Jul 14, 2010 | 5.352 | 5.371 | 5.209 | 5.266 | 51,502 | -0.10(-1.95%) |
Jul 13, 2010 | 5.152 | 5.371 | 4.999 | 5.371 | 181,537 | +0.33(+6.62%) |
Jul 12, 2010 | 4.856 | 5.104 | 4.856 | 5.037 | 97,381 | +0.17(+3.52%) |
Jul 09, 2010 | 4.828 | 4.895 | 4.828 | 4.866 | 58,135 | +0.02(+0.39%) |
Jul 08, 2010 | 4.799 | 4.876 | 4.724 | 4.847 | 50,963 | +0.10(+2.21%) |
Jul 07, 2010 | 4.628 | 4.761 | 4.628 | 4.742 | 90,711 | +0.12(+2.68%) |
Jul 06, 2010 | 4.847 | 4.933 | 4.533 | 4.618 | 120,305 | -0.13(-2.81%) |
Jul 02, 2010 | 4.685 | 4.780 | 4.661 | 4.752 | 53,989 | +0.09(+1.84%) |
Jul 01, 2010 | 4.799 | 4.904 | 4.571 | 4.666 | 162,597 | -0.15(-3.16%) |
Jun 30, 2010 | 4.780 | 4.828 | 4.704 | 4.818 | 157,954 | +0.00(+0.00%) |
Jun 29, 2010 | 4.980 | 4.980 | 4.771 | 4.818 | 95,620 | -0.42(-8.00%) |
Jun 25, 2010 | 4.742 | 5.237 | 4.695 | 5.237 | 304,644 | +0.50(+10.44%) |
Jun 24, 2010 | 4.685 | 4.818 | 4.685 | 4.742 | 54,235 | -0.10(-1.97%) |
Jun 23, 2010 | 4.837 | 4.866 | 4.676 | 4.837 | 55,972 | -0.02(-0.39%) |
Jun 22, 2010 | 4.952 | 4.990 | 4.799 | 4.856 | 62,808 | -0.08(-1.54%) |
Jun 21, 2010 | 5.199 | 5.218 | 4.904 | 4.933 | 79,224 | -0.21(-4.07%) |
Jun 18, 2010 | 5.028 | 5.218 | 4.971 | 5.142 | 220,101 | +0.15(+3.05%) |
Jun 17, 2010 | 4.923 | 5.018 | 4.761 | 4.990 | 63,060 | +0.08(+1.55%) |
Jun 16, 2010 | 4.923 | 4.952 | 4.828 | 4.914 | 72,170 | -0.07(-1.34%) |
Jun 15, 2010 | 4.923 | 5.018 | 4.809 | 4.980 | 93,036 | +0.12(+2.55%) |
Jun 14, 2010 | 4.761 | 4.885 | 4.685 | 4.856 | 70,557 | +0.10(+2.20%) |
Jun 11, 2010 | 4.714 | 4.752 | 4.609 | 4.752 | 73,445 | -0.03(-0.60%) |
Jun 10, 2010 | 4.561 | 4.790 | 4.504 | 4.780 | 127,723 | +0.31(+7.04%) |
Jun 09, 2010 | 4.656 | 4.656 | 4.418 | 4.466 | 135,600 | -0.13(-2.90%) |
Jun 08, 2010 | 4.818 | 4.818 | 4.428 | 4.599 | 147,593 | -0.18(-3.78%) |
Jun 07, 2010 | 5.228 | 5.228 | 4.771 | 4.780 | 145,771 | -0.44(-8.39%) |
Jun 04, 2010 | 5.009 | 5.314 | 5.009 | 5.218 | 192,875 | -0.08(-1.44%) |
Jun 03, 2010 | 5.047 | 5.294 | 4.990 | 5.294 | 132,681 | +0.24(+4.71%) |
Jun 02, 2010 | 4.752 | 5.066 | 4.685 | 5.056 | 97,217 | +0.31(+6.63%) |
Jun 01, 2010 | 5.018 | 5.057 | 4.723 | 4.742 | 115,766 | -0.31(-6.21%) |
May 28, 2010 | 5.218 | 5.190 | 5.009 | 5.056 | 55,851 | -0.16(-3.10%) |
May 27, 2010 | 5.056 | 5.218 | 4.933 | 5.218 | 116,413 | +0.29(+5.79%) |
May 26, 2010 | 4.952 | 5.095 | 4.904 | 4.933 | 120,087 | +0.01(+0.19%) |
May 25, 2010 | 4.961 | 4.961 | 4.629 | 4.923 | 107,697 | -0.18(-3.54%) |
May 24, 2010 | 4.990 | 5.142 | 4.933 | 5.104 | 172,237 | +0.12(+2.49%) |
May 21, 2010 | 4.504 | 5.021 | 4.504 | 4.980 | 247,449 | +0.39(+8.51%) |
May 20, 2010 | 4.628 | 4.823 | 4.561 | 4.590 | 285,494 | -0.27(-5.49%) |
May 19, 2010 | 4.799 | 4.914 | 4.704 | 4.856 | 194,164 | +0.02(+0.39%) |
May 18, 2010 | 4.990 | 4.999 | 4.761 | 4.837 | 1,484,767 | -0.12(-2.50%) |
May 17, 2010 | 4.952 | 4.980 | 4.809 | 4.961 | 107,252 | +0.04(+0.77%) |
May 14, 2010 | 4.999 | 4.999 | 4.771 | 4.923 | 125,811 | -0.10(-1.90%) |
May 13, 2010 | 5.275 | 5.333 | 4.971 | 5.018 | 127,920 | -0.29(-5.39%) |
May 12, 2010 | 5.114 | 5.352 | 5.114 | 5.304 | 122,011 | +0.19(+3.72%) |
May 11, 2010 | 5.237 | 5.294 | 4.971 | 5.114 | 110,719 | +0.02(+0.37%) |
May 10, 2010 | 5.114 | 5.428 | 4.847 | 5.095 | 244,562 | +0.48(+10.31%) |
May 07, 2010 | 5.275 | 5.275 | 4.476 | 4.618 | 244,670 | -0.24(-4.90%) |
May 06, 2010 | 5.085 | 5.199 | 3.333 | 4.856 | 327,782 | -0.27(-5.20%) |
May 05, 2010 | 5.075 | 5.199 | 4.904 | 5.123 | 104,620 | +0.09(+1.70%) |
May 04, 2010 | 5.199 | 5.199 | 4.990 | 5.037 | 175,964 | -0.24(-4.51%) |
May 03, 2010 | 5.333 | 5.361 | 5.095 | 5.275 | 180,693 | -0.06(-1.07%) |
Apr 30, 2010 | 5.637 | 5.637 | 5.323 | 5.333 | 210,383 | -0.32(-5.72%) |
Apr 29, 2010 | 5.704 | 5.713 | 5.552 | 5.656 | 128,031 | -0.03(-0.50%) |
Apr 28, 2010 | 5.590 | 5.732 | 5.285 | 5.685 | 119,085 | +0.10(+1.88%) |
Apr 27, 2010 | 5.799 | 5.818 | 5.513 | 5.580 | 154,308 | -0.22(-3.78%) |
Apr 26, 2010 | 5.713 | 5.866 | 5.713 | 5.799 | 63,770 | +0.07(+1.16%) |
Apr 23, 2010 | 5.685 | 5.885 | 5.590 | 5.732 | 148,693 | +0.04(+0.67%) |
Apr 22, 2010 | 5.609 | 5.713 | 5.447 | 5.694 | 78,101 | +0.02(+0.34%) |
Apr 21, 2010 | 5.561 | 5.809 | 5.523 | 5.675 | 129,285 | +0.13(+2.41%) |
Apr 20, 2010 | 5.437 | 5.552 | 5.323 | 5.542 | 75,459 | +0.10(+1.93%) |
Apr 19, 2010 | 5.475 | 5.580 | 5.285 | 5.437 | 143,743 | -0.06(-1.04%) |
Apr 16, 2010 | 5.618 | 5.618 | 5.447 | 5.494 | 170,747 | -0.11(-2.04%) |
Apr 15, 2010 | 5.513 | 5.856 | 5.466 | 5.609 | 369,264 | +0.07(+1.20%) |
Apr 14, 2010 | 5.304 | 5.542 | 5.295 | 5.542 | 102,001 | +0.18(+3.37%) |
Apr 13, 2010 | 5.504 | 5.504 | 5.333 | 5.361 | 106,303 | -0.12(-2.26%) |
Apr 12, 2010 | 5.609 | 5.609 | 5.447 | 5.485 | 115,791 | -0.08(-1.37%) |
Apr 09, 2010 | 5.647 | 5.666 | 5.475 | 5.561 | 138,559 | -0.06(-1.02%) |
Apr 08, 2010 | 5.323 | 5.713 | 5.237 | 5.618 | 391,163 | +0.39(+7.47%) |
Apr 07, 2010 | 5.609 | 5.609 | 5.218 | 5.228 | 218,359 | -0.30(-5.51%) |
Apr 06, 2010 | 5.609 | 5.609 | 5.399 | 5.533 | 188,050 | -0.08(-1.36%) |
Apr 05, 2010 | 5.371 | 5.742 | 5.247 | 5.609 | 307,740 | +0.29(+5.37%) |
Apr 01, 2010 | 4.847 | 5.323 | 5.323 | 5.323 | 647,838 | +0.56(+11.80%) |
Mar 31, 2010 | 4.523 | 4.866 | 4.523 | 4.761 | 832,365 | +0.49(+11.36%) |
Mar 30, 2010 | 4.142 | 4.276 | 4.095 | 4.276 | 188,570 | +0.13(+3.22%) |
Mar 29, 2010 | 4.142 | 4.190 | 4.047 | 4.142 | 62,359 | +0.00(+0.00%) |
Mar 26, 2010 | 3.980 | 4.142 | 3.980 | 4.142 | 71,127 | +0.20(+5.07%) |
Mar 25, 2010 | 4.047 | 4.152 | 3.942 | 3.942 | 46,069 | -0.10(-2.36%) |
Mar 24, 2010 | 4.152 | 4.228 | 4.028 | 4.038 | 69,896 | -0.13(-3.20%) |
Mar 23, 2010 | 4.218 | 4.218 | 4.123 | 4.171 | 55,296 | -0.04(-0.90%) |
Mar 22, 2010 | 4.047 | 4.237 | 3.942 | 4.209 | 87,517 | +0.14(+3.51%) |
Mar 19, 2010 | 4.047 | 4.066 | 3.904 | 4.066 | 132,404 | +0.05(+1.19%) |
Mar 18, 2010 | 4.047 | 4.114 | 4.009 | 4.018 | 72,822 | -0.07(-1.63%) |
Mar 17, 2010 | 4.180 | 4.266 | 4.047 | 4.085 | 163,672 | -0.10(-2.28%) |
Mar 16, 2010 | 4.295 | 4.314 | 4.123 | 4.180 | 75,429 | -0.13(-3.09%) |
Mar 15, 2010 | 4.304 | 4.361 | 4.285 | 4.314 | 52,467 | -0.04(-0.88%) |
Mar 12, 2010 | 4.437 | 4.437 | 4.285 | 4.352 | 59,475 | -0.09(-1.93%) |
Mar 11, 2010 | 4.409 | 4.437 | 4.314 | 4.437 | 95,978 | +0.01(+0.21%) |
Mar 10, 2010 | 4.371 | 4.457 | 4.371 | 4.428 | 126,083 | +0.05(+1.09%) |
Mar 09, 2010 | 4.285 | 4.457 | 4.285 | 4.380 | 113,684 | +0.04(+0.88%) |
Mar 08, 2010 | 4.380 | 4.418 | 4.333 | 4.342 | 47,801 | -0.06(-1.30%) |
Mar 05, 2010 | 4.295 | 4.409 | 4.237 | 4.399 | 127,045 | +0.10(+2.21%) |
Mar 04, 2010 | 4.333 | 4.380 | 4.228 | 4.304 | 70,702 | -0.01(-0.22%) |
Mar 03, 2010 | 4.161 | 4.323 | 4.047 | 4.314 | 120,904 | +0.16(+3.90%) |
Mar 02, 2010 | 4.047 | 4.171 | 3.980 | 4.152 | 151,943 | +0.10(+2.35%) |
Mar 01, 2010 | 3.895 | 4.133 | 3.895 | 4.057 | 151,976 | +0.16(+4.16%) |
Feb 26, 2010 | 4.009 | 4.047 | 3.866 | 3.895 | 110,754 | -0.10(-2.62%) |
Feb 25, 2010 | 3.847 | 3.999 | 3.799 | 3.999 | 82,533 | +0.10(+2.69%) |
Feb 24, 2010 | 3.980 | 4.028 | 3.857 | 3.895 | 95,050 | -0.09(-2.15%) |
Feb 23, 2010 | 4.038 | 4.038 | 3.952 | 3.980 | 199,778 | -0.05(-1.18%) |
Feb 22, 2010 | 3.857 | 4.066 | 3.799 | 4.028 | 242,380 | +0.17(+4.44%) |
Feb 19, 2010 | 3.857 | 4.052 | 3.771 | 3.857 | 226,773 | +0.00(+0.00%) |
Feb 18, 2010 | 3.952 | 4.009 | 3.818 | 3.857 | 219,737 | -0.10(-2.41%) |
Feb 17, 2010 | 3.980 | 4.009 | 3.914 | 3.952 | 115,987 | -0.01(-0.24%) |
Feb 16, 2010 | 4.028 | 4.085 | 3.904 | 3.961 | 123,944 | -0.01(-0.24%) |
Feb 12, 2010 | 3.904 | 3.971 | 3.971 | 3.971 | 218,011 | +0.08(+1.96%) |
Feb 11, 2010 | 3.942 | 3.999 | 3.895 | 3.895 | 298,089 | -0.03(-0.73%) |
Feb 10, 2010 | 4.085 | 4.085 | 3.742 | 3.923 | 283,997 | -0.16(-3.96%) |
Feb 09, 2010 | 4.466 | 4.466 | 4.066 | 4.085 | 247,729 | -0.39(-8.72%) |
Feb 08, 2010 | 4.476 | 4.714 | 4.428 | 4.476 | 281,564 | +0.00(+0.00%) |
Feb 05, 2010 | 4.295 | 4.504 | 4.058 | 4.476 | 107,254 | +0.17(+3.98%) |
Feb 04, 2010 | 4.266 | 4.323 | 4.131 | 4.304 | 178,732 | +0.00(+0.00%) |
Feb 03, 2010 | 4.295 | 4.323 | 4.106 | 4.304 | 134,154 | +0.00(+0.00%) |
Feb 02, 2010 | 4.552 | 4.552 | 4.285 | 4.304 | 92,528 | -0.20(-4.44%) |
Feb 01, 2010 | 4.228 | 4.514 | 4.199 | 4.504 | 107,105 | +0.29(+6.77%) |
Jan 29, 2010 | 4.247 | 4.428 | 4.104 | 4.218 | 192,562 | -0.01(-0.23%) |
Jan 28, 2010 | 4.485 | 4.485 | 4.180 | 4.228 | 205,747 | -0.25(-5.53%) |
Jan 27, 2010 | 4.418 | 4.514 | 4.380 | 4.476 | 70,023 | +0.02(+0.43%) |
Jan 26, 2010 | 4.342 | 4.542 | 4.295 | 4.457 | 133,160 | +0.11(+2.63%) |
Jan 25, 2010 | 4.571 | 4.618 | 4.314 | 4.342 | 173,135 | -0.20(-4.40%) |
Jan 22, 2010 | 4.571 | 4.676 | 4.523 | 4.542 | 169,261 | -0.03(-0.63%) |
Jan 21, 2010 | 4.723 | 4.818 | 4.571 | 4.571 | 179,725 | -0.11(-2.44%) |
Jan 20, 2010 | 4.676 | 4.714 | 4.599 | 4.685 | 154,838 | -0.05(-1.01%) |
Jan 19, 2010 | 4.676 | 4.733 | 4.647 | 4.733 | 133,399 | +0.06(+1.22%) |
Jan 15, 2010 | 4.695 | 4.676 | 4.676 | 4.676 | 153,007 | +0.00(+0.00%) |
Jan 14, 2010 | 4.647 | 4.691 | 4.647 | 4.676 | 104,584 | +0.05(+1.03%) |
Jan 13, 2010 | 4.685 | 4.733 | 4.618 | 4.628 | 95,239 | -0.06(-1.22%) |
Jan 12, 2010 | 4.695 | 4.752 | 4.647 | 4.685 | 66,744 | -0.04(-0.81%) |
Jan 11, 2010 | 4.666 | 4.749 | 4.637 | 4.723 | 284,793 | +0.06(+1.22%) |
Jan 08, 2010 | 4.599 | 4.666 | 4.580 | 4.666 | 70,615 | +0.07(+1.45%) |
Jan 07, 2010 | 4.571 | 4.676 | 4.523 | 4.599 | 83,763 | +0.04(+0.84%) |
Jan 06, 2010 | 4.476 | 4.714 | 4.466 | 4.561 | 132,819 | +0.10(+2.13%) |
Jan 05, 2010 | 4.390 | 4.523 | 4.342 | 4.466 | 350,244 | +0.04(+0.86%) |
Jan 04, 2010 | 4.399 | 4.476 | 4.333 | 4.428 | 155,730 | +0.07(+1.53%) |
Dec 31, 2009 | 4.380 | 4.361 | 4.361 | 4.361 | 118,982 | -0.05(-1.08%) |
Dec 30, 2009 | 4.133 | 4.428 | 4.104 | 4.409 | 155,549 | +0.25(+5.95%) |
Dec 29, 2009 | 4.161 | 4.190 | 4.105 | 4.161 | 106,196 | -0.01(-0.23%) |
Dec 28, 2009 | 4.314 | 4.314 | 4.152 | 4.171 | 106,129 | -0.14(-3.31%) |
Dec 24, 2009 | 4.276 | 4.314 | 4.124 | 4.314 | 65,664 | +0.05(+1.12%) |
Dec 23, 2009 | 4.247 | 4.333 | 4.171 | 4.266 | 120,088 | +0.03(+0.67%) |
Dec 22, 2009 | 4.247 | 4.285 | 4.237 | 4.237 | 112,717 | -0.01(-0.22%) |
Dec 21, 2009 | 4.142 | 4.276 | 4.095 | 4.247 | 104,071 | +0.11(+2.77%) |
Dec 18, 2009 | 4.171 | 4.285 | 4.085 | 4.133 | 411,734 | +0.01(+0.23%) |
Dec 17, 2009 | 4.095 | 4.180 | 4.057 | 4.123 | 74,180 | -0.01(-0.23%) |
Dec 16, 2009 | 4.047 | 4.142 | 3.907 | 4.133 | 164,138 | +0.11(+2.84%) |
Dec 15, 2009 | 4.057 | 4.066 | 3.885 | 4.018 | 137,072 | -0.04(-0.94%) |
Dec 14, 2009 | 3.942 | 4.104 | 3.867 | 4.057 | 105,343 | +0.19(+4.93%) |
Dec 11, 2009 | 4.057 | 4.057 | 3.857 | 3.866 | 88,941 | -0.16(-4.02%) |
Dec 10, 2009 | 4.152 | 4.161 | 3.990 | 4.028 | 51,101 | -0.11(-2.76%) |
Dec 09, 2009 | 4.028 | 4.142 | 3.971 | 4.142 | 58,920 | +0.10(+2.59%) |
Dec 08, 2009 | 4.190 | 4.228 | 4.028 | 4.038 | 139,154 | -0.19(-4.50%) |
Dec 07, 2009 | 4.095 | 4.237 | 3.990 | 4.228 | 113,672 | +0.16(+3.98%) |
Dec 04, 2009 | 3.990 | 4.114 | 3.961 | 4.066 | 97,061 | +0.16(+4.15%) |
Dec 03, 2009 | 3.980 | 4.019 | 3.885 | 3.904 | 83,686 | -0.08(-1.91%) |
Dec 02, 2009 | 3.799 | 3.999 | 3.723 | 3.980 | 136,647 | +0.18(+4.76%) |
Dec 01, 2009 | 3.847 | 3.866 | 3.761 | 3.799 | 114,548 | -0.01(-0.25%) |
Nov 30, 2009 | 3.790 | 3.809 | 3.620 | 3.809 | 107,262 | +0.03(+0.76%) |
Nov 27, 2009 | 3.704 | 3.828 | 3.676 | 3.780 | 70,638 | -0.03(-0.75%) |
Nov 25, 2009 | 3.914 | 3.914 | 3.809 | 3.809 | 59,240 | -0.08(-1.96%) |
Nov 24, 2009 | 3.933 | 3.933 | 3.809 | 3.885 | 77,905 | -0.04(-0.97%) |
Nov 23, 2009 | 3.857 | 3.942 | 3.838 | 3.923 | 152,257 | +0.10(+2.49%) |
Nov 20, 2009 | 3.761 | 3.838 | 3.723 | 3.828 | 125,141 | +0.05(+1.26%) |
Nov 19, 2009 | 3.799 | 3.847 | 3.761 | 3.780 | 133,756 | -0.08(-1.98%) |
Nov 18, 2009 | 3.847 | 3.904 | 3.695 | 3.857 | 128,006 | +0.00(+0.00%) |
Nov 17, 2009 | 3.676 | 3.866 | 3.649 | 3.857 | 189,945 | +0.14(+3.85%) |
Nov 16, 2009 | 3.647 | 3.714 | 3.628 | 3.714 | 195,534 | +0.05(+1.30%) |
Nov 13, 2009 | 3.590 | 3.676 | 3.533 | 3.666 | 103,305 | +0.10(+2.67%) |
Nov 12, 2009 | 3.647 | 3.704 | 3.552 | 3.571 | 93,559 | -0.10(-2.60%) |
Nov 11, 2009 | 3.657 | 3.713 | 3.628 | 3.666 | 82,735 | +0.03(+0.79%) |
Nov 10, 2009 | 3.761 | 3.828 | 3.542 | 3.638 | 113,026 | -0.16(-4.26%) |
Nov 09, 2009 | 3.790 | 3.799 | 3.676 | 3.799 | 132,423 | +0.05(+1.27%) |
Nov 06, 2009 | 3.704 | 3.847 | 3.638 | 3.752 | 118,750 | +0.02(+0.51%) |
Nov 05, 2009 | 3.428 | 3.760 | 3.409 | 3.733 | 213,490 | +0.30(+8.89%) |
Nov 04, 2009 | 3.466 | 3.476 | 3.333 | 3.428 | 236,140 | -0.01(-0.28%) |
Nov 03, 2009 | 3.304 | 3.447 | 3.295 | 3.438 | 84,400 | +0.08(+2.27%) |