Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.503 | 6.757 | 6.458 | 6.612 | 295,810 | +0.13(+1.96%) |
Jan 28, 2011 | 6.630 | 6.666 | 6.485 | 6.485 | 285,310 | -0.16(-2.46%) |
Jan 27, 2011 | 6.757 | 6.767 | 6.576 | 6.648 | 112,140 | -0.15(-2.14%) |
Jan 26, 2011 | 6.585 | 6.812 | 6.530 | 6.794 | 227,366 | +0.25(+3.89%) |
Jan 25, 2011 | 6.540 | 6.630 | 6.494 | 6.540 | 270,205 | -0.04(-0.55%) |
Jan 24, 2011 | 6.440 | 6.694 | 6.431 | 6.576 | 278,729 | +0.12(+1.83%) |
Jan 21, 2011 | 6.694 | 6.757 | 6.449 | 6.458 | 457,250 | -0.22(-3.27%) |
Jan 20, 2011 | 6.694 | 6.721 | 6.485 | 6.676 | 316,544 | -0.10(-1.47%) |
Jan 19, 2011 | 7.230 | 7.375 | 6.739 | 6.776 | 748,920 | -0.42(-5.81%) |
Jan 18, 2011 | 6.966 | 7.212 | 6.903 | 7.193 | 511,993 | +0.26(+3.80%) |
Jan 14, 2011 | 7.048 | 7.048 | 6.857 | 6.930 | 284,437 | -0.11(-1.55%) |
Jan 13, 2011 | 6.794 | 7.212 | 6.676 | 7.039 | 915,426 | +0.25(+3.75%) |
Jan 12, 2011 | 6.621 | 6.803 | 6.540 | 6.785 | 473,036 | +0.21(+3.18%) |
Jan 11, 2011 | 6.585 | 6.721 | 6.503 | 6.576 | 564,358 | +0.01(+0.14%) |
Jan 10, 2011 | 6.494 | 6.676 | 6.476 | 6.567 | 273,811 | +0.05(+0.84%) |
Jan 07, 2011 | 6.603 | 6.658 | 6.431 | 6.512 | 281,376 | -0.09(-1.38%) |
Jan 06, 2011 | 6.576 | 6.676 | 6.512 | 6.603 | 212,012 | +0.05(+0.69%) |
Jan 05, 2011 | 6.694 | 6.698 | 6.540 | 6.558 | 211,531 | -0.14(-2.04%) |
Jan 04, 2011 | 6.748 | 6.776 | 6.521 | 6.694 | 363,256 | -0.05(-0.81%) |
Jan 03, 2011 | 6.594 | 6.812 | 6.544 | 6.748 | 368,577 | +0.25(+3.77%) |
Dec 31, 2010 | 6.476 | 6.612 | 6.467 | 6.503 | 256,726 | +0.02(+0.28%) |
Dec 30, 2010 | 6.485 | 6.530 | 6.476 | 6.485 | 236,077 | -0.03(-0.42%) |
Dec 29, 2010 | 6.512 | 6.567 | 6.476 | 6.512 | 171,003 | +0.03(+0.42%) |
Dec 28, 2010 | 6.549 | 6.603 | 6.458 | 6.485 | 205,116 | -0.05(-0.70%) |
Dec 27, 2010 | 6.449 | 6.549 | 6.431 | 6.530 | 126,018 | +0.05(+0.70%) |
Dec 23, 2010 | 6.521 | 6.540 | 6.467 | 6.485 | 154,698 | -0.05(-0.70%) |
Dec 22, 2010 | 6.639 | 6.639 | 6.503 | 6.530 | 193,444 | -0.08(-1.24%) |
Dec 21, 2010 | 6.358 | 6.612 | 6.322 | 6.612 | 395,284 | +0.31(+4.90%) |
Dec 20, 2010 | 6.358 | 6.412 | 6.240 | 6.303 | 375,605 | -0.04(-0.57%) |
Dec 17, 2010 | 6.485 | 6.512 | 6.340 | 6.340 | 609,076 | -0.12(-1.83%) |
Dec 16, 2010 | 6.358 | 6.521 | 6.292 | 6.458 | 395,381 | +0.15(+2.30%) |
Dec 15, 2010 | 6.494 | 6.540 | 6.312 | 6.312 | 671,186 | -0.18(-2.80%) |
Dec 14, 2010 | 6.576 | 6.621 | 6.458 | 6.494 | 667,230 | -0.09(-1.38%) |
Dec 13, 2010 | 6.648 | 6.648 | 6.549 | 6.585 | 741,006 | -0.06(-0.96%) |
Dec 10, 2010 | 6.594 | 6.803 | 6.367 | 6.648 | 676,103 | +0.05(+0.69%) |
Dec 09, 2010 | 6.948 | 6.948 | 6.558 | 6.603 | 644,212 | -0.34(-4.84%) |
Dec 08, 2010 | 6.857 | 6.966 | 6.794 | 6.939 | 513,697 | +0.13(+1.87%) |
Dec 07, 2010 | 6.785 | 6.866 | 6.721 | 6.812 | 637,237 | -0.21(-2.98%) |
Dec 06, 2010 | 7.139 | 7.184 | 6.667 | 7.021 | 864,564 | -0.20(-2.77%) |
Dec 03, 2010 | 7.212 | 7.421 | 7.130 | 7.221 | 683,210 | -0.02(-0.25%) |
Dec 02, 2010 | 6.930 | 7.257 | 6.848 | 7.239 | 541,951 | +0.32(+4.59%) |
Dec 01, 2010 | 6.839 | 6.948 | 6.776 | 6.921 | 626,680 | +0.21(+3.11%) |
Nov 30, 2010 | 6.721 | 6.848 | 6.612 | 6.712 | 490,969 | -0.11(-1.60%) |
Nov 29, 2010 | 6.794 | 6.848 | 6.667 | 6.821 | 368,198 | +0.00(+0.00%) |
Nov 26, 2010 | 6.721 | 6.821 | 6.721 | 6.821 | 116,548 | +0.04(+0.54%) |
Nov 24, 2010 | 6.812 | 6.785 | 6.785 | 6.785 | 274,806 | +0.00(+0.00%) |
Nov 23, 2010 | 6.721 | 6.844 | 6.676 | 6.785 | 268,376 | -0.12(-1.71%) |
Nov 22, 2010 | 6.576 | 6.943 | 6.276 | 6.903 | 512,021 | +0.23(+3.40%) |
Nov 19, 2010 | 6.594 | 6.694 | 6.567 | 6.676 | 479,740 | +0.06(+0.96%) |
Nov 18, 2010 | 6.730 | 6.830 | 6.603 | 6.612 | 423,462 | +0.03(+0.41%) |
Nov 17, 2010 | 6.694 | 6.803 | 6.585 | 6.585 | 417,138 | -0.08(-1.23%) |
Nov 16, 2010 | 6.975 | 6.994 | 6.622 | 6.667 | 545,047 | -0.34(-4.80%) |
Nov 15, 2010 | 6.585 | 7.248 | 6.540 | 7.003 | 989,702 | +0.48(+7.38%) |
Nov 12, 2010 | 6.467 | 6.576 | 6.394 | 6.521 | 556,928 | -0.02(-0.28%) |
Nov 11, 2010 | 6.403 | 6.567 | 6.403 | 6.540 | 478,917 | +0.08(+1.27%) |
Nov 10, 2010 | 6.403 | 6.621 | 6.276 | 6.458 | 534,938 | +0.03(+0.42%) |
Nov 09, 2010 | 6.176 | 6.485 | 6.176 | 6.431 | 647,058 | +0.28(+4.58%) |
Nov 08, 2010 | 6.058 | 6.212 | 6.013 | 6.149 | 379,605 | +0.05(+0.89%) |
Nov 05, 2010 | 5.867 | 6.104 | 5.777 | 6.094 | 424,673 | +0.24(+4.03%) |
Nov 04, 2010 | 5.704 | 5.876 | 5.695 | 5.858 | 372,929 | +0.23(+4.03%) |
Nov 03, 2010 | 5.622 | 5.631 | 5.468 | 5.631 | 206,492 | +0.02(+0.32%) |
Nov 02, 2010 | 5.386 | 5.613 | 5.359 | 5.613 | 359,560 | +0.26(+4.92%) |
Nov 01, 2010 | 5.350 | 5.431 | 5.223 | 5.350 | 239,031 | +0.01(+0.17%) |
Oct 29, 2010 | 5.313 | 5.450 | 5.268 | 5.341 | 177,854 | -0.01(-0.17%) |
Oct 28, 2010 | 5.195 | 5.377 | 5.141 | 5.350 | 287,377 | +0.18(+3.51%) |
Oct 27, 2010 | 5.250 | 5.263 | 5.123 | 5.168 | 183,314 | -0.32(-5.79%) |
Oct 25, 2010 | 5.250 | 5.504 | 5.250 | 5.486 | 237,918 | +0.28(+5.41%) |
Oct 22, 2010 | 5.213 | 5.313 | 5.141 | 5.204 | 163,400 | +0.02(+0.35%) |
Oct 21, 2010 | 5.395 | 5.429 | 5.141 | 5.186 | 201,465 | -0.16(-3.06%) |
Oct 20, 2010 | 5.250 | 5.395 | 5.204 | 5.350 | 251,127 | +0.15(+2.79%) |
Oct 19, 2010 | 5.431 | 5.450 | 5.150 | 5.204 | 345,844 | -0.37(-6.68%) |
Oct 18, 2010 | 5.486 | 5.595 | 5.404 | 5.577 | 219,456 | +0.11(+1.99%) |
Oct 15, 2010 | 5.559 | 5.586 | 5.395 | 5.468 | 602,647 | -0.01(-0.17%) |
Oct 14, 2010 | 5.059 | 5.486 | 5.059 | 5.477 | 392,282 | +0.41(+8.06%) |
Oct 13, 2010 | 5.168 | 5.341 | 5.059 | 5.068 | 460,759 | -0.12(-2.28%) |
Oct 12, 2010 | 5.186 | 5.204 | 5.104 | 5.186 | 138,917 | -0.03(-0.52%) |
Oct 11, 2010 | 5.204 | 5.223 | 5.141 | 5.213 | 107,725 | +0.02(+0.35%) |
Oct 08, 2010 | 5.195 | 5.213 | 5.077 | 5.195 | 183,222 | +0.08(+1.60%) |
Oct 07, 2010 | 5.195 | 5.204 | 5.041 | 5.114 | 1,102 | -0.04(-0.71%) |
Oct 06, 2010 | 5.141 | 5.186 | 5.104 | 5.150 | 215,352 | -0.02(-0.35%) |
Oct 05, 2010 | 5.104 | 5.195 | 5.086 | 5.168 | 263,871 | +0.12(+2.34%) |
Oct 04, 2010 | 5.150 | 5.173 | 5.041 | 5.050 | 212,276 | -0.13(-2.46%) |
Oct 01, 2010 | 5.177 | 5.268 | 5.150 | 5.177 | 199,755 | -0.04(-0.75%) |
Sep 30, 2010 | 5.216 | 5.259 | 5.032 | 5.216 | 3,715 | -0.02(-0.29%) |
Sep 29, 2010 | 5.114 | 5.232 | 5.095 | 5.232 | 204,162 | +0.07(+1.41%) |
Sep 28, 2010 | 5.041 | 5.159 | 4.923 | 5.159 | 519 | +0.12(+2.34%) |
Sep 27, 2010 | 5.168 | 5.186 | 4.968 | 5.041 | 298,576 | -0.15(-2.80%) |
Sep 24, 2010 | 5.077 | 5.186 | 5.059 | 5.186 | 264,692 | +0.18(+3.63%) |
Sep 23, 2010 | 4.896 | 5.077 | 4.859 | 5.005 | 2,152 | +0.05(+1.10%) |
Sep 22, 2010 | 4.777 | 4.950 | 4.777 | 4.950 | 259,629 | +0.16(+3.42%) |
Sep 21, 2010 | 4.932 | 4.941 | 4.732 | 4.787 | 291,060 | -0.14(-2.77%) |
Sep 20, 2010 | 4.732 | 4.941 | 4.632 | 4.923 | 875,943 | +0.19(+4.03%) |
Sep 17, 2010 | 4.732 | 4.814 | 4.632 | 4.732 | 541,779 | -0.27(-5.44%) |
Sep 15, 2010 | 5.050 | 5.059 | 4.986 | 5.005 | 179,009 | -0.07(-1.43%) |
Sep 14, 2010 | 5.132 | 5.168 | 5.050 | 5.077 | 135,405 | -0.09(-1.76%) |
Sep 13, 2010 | 5.041 | 5.204 | 5.014 | 5.168 | 237,985 | +0.18(+3.64%) |
Sep 10, 2010 | 5.023 | 5.100 | 4.959 | 4.986 | 153,769 | -0.04(-0.72%) |
Sep 09, 2010 | 5.177 | 5.194 | 5.014 | 5.023 | 163,005 | -0.09(-1.78%) |
Sep 08, 2010 | 5.050 | 5.177 | 5.050 | 5.114 | 90,875 | +0.09(+1.81%) |
Sep 07, 2010 | 5.159 | 5.177 | 5.023 | 5.023 | 1,752 | -0.17(-3.32%) |
Sep 03, 2010 | 5.213 | 5.213 | 5.114 | 5.195 | 127,054 | +0.06(+1.24%) |
Sep 02, 2010 | 5.268 | 5.268 | 5.059 | 5.132 | 871 | -0.13(-2.42%) |
Sep 01, 2010 | 5.241 | 5.286 | 5.168 | 5.259 | 419,841 | +0.04(+0.70%) |
Aug 31, 2010 | 5.241 | 5.286 | 4.995 | 5.223 | 8,808 | +0.14(+2.68%) |
Aug 30, 2010 | 4.923 | 5.159 | 4.923 | 5.086 | 363,541 | +0.15(+3.13%) |
Aug 27, 2010 | 4.932 | 4.950 | 4.668 | 4.932 | 288,570 | +0.20(+4.22%) |
Aug 26, 2010 | 4.759 | 4.805 | 4.705 | 4.732 | 218,966 | -0.01(-0.19%) |
Aug 25, 2010 | 4.814 | 4.814 | 4.605 | 4.741 | 1,216 | -0.10(-2.06%) |
Aug 24, 2010 | 4.823 | 4.886 | 4.723 | 4.841 | 4,940 | -0.07(-1.48%) |
Aug 23, 2010 | 4.968 | 5.005 | 4.886 | 4.914 | 197,023 | -0.04(-0.73%) |
Aug 20, 2010 | 4.995 | 5.005 | 4.841 | 4.950 | 258,805 | -0.08(-1.62%) |
Aug 19, 2010 | 5.159 | 5.184 | 4.959 | 5.032 | 1,838 | -0.16(-3.15%) |
Aug 18, 2010 | 5.377 | 5.386 | 5.177 | 5.195 | 18,828 | -0.23(-4.19%) |
Aug 17, 2010 | 5.177 | 5.431 | 5.177 | 5.422 | 2,931 | +0.29(+5.66%) |
Aug 16, 2010 | 4.914 | 5.141 | 4.886 | 5.132 | 255,815 | +0.18(+3.67%) |
Aug 13, 2010 | 4.950 | 5.050 | 4.905 | 4.950 | 252,671 | +0.01(+0.18%) |
Aug 12, 2010 | 5.114 | 5.150 | 4.932 | 4.941 | 357,363 | -0.28(-5.39%) |
Aug 11, 2010 | 5.431 | 5.459 | 5.213 | 5.223 | 383,161 | -0.35(-6.20%) |
Aug 10, 2010 | 5.613 | 5.622 | 5.413 | 5.568 | 2,270 | -0.10(-1.76%) |
Aug 09, 2010 | 5.531 | 5.677 | 5.468 | 5.668 | 275,730 | +0.16(+2.97%) |
Aug 06, 2010 | 5.504 | 5.531 | 5.359 | 5.504 | 223,324 | +0.04(+0.66%) |
Aug 05, 2010 | 5.450 | 5.531 | 5.441 | 5.468 | 118,310 | -0.05(-0.82%) |
Aug 04, 2010 | 5.613 | 5.649 | 5.450 | 5.513 | 273,452 | -0.08(-1.46%) |
Aug 03, 2010 | 5.549 | 5.640 | 5.495 | 5.595 | 181,924 | +0.04(+0.65%) |
Aug 02, 2010 | 5.495 | 5.604 | 5.431 | 5.559 | 262,172 | +0.14(+2.51%) |
Jul 30, 2010 | 5.422 | 5.486 | 5.350 | 5.422 | 198,473 | -0.02(-0.33%) |
Jul 29, 2010 | 5.468 | 5.513 | 5.332 | 5.441 | 145,766 | -0.02(-0.33%) |
Jul 28, 2010 | 5.459 | 5.604 | 5.404 | 5.459 | 1,971 | -0.03(-0.50%) |
Jul 27, 2010 | 5.549 | 5.622 | 5.413 | 5.486 | 536,783 | -0.05(-0.82%) |
Jul 26, 2010 | 5.441 | 5.540 | 5.395 | 5.531 | 262,662 | +0.14(+2.53%) |
Jul 23, 2010 | 5.313 | 5.404 | 5.195 | 5.395 | 242,327 | +0.05(+0.85%) |
Jul 22, 2010 | 5.204 | 5.359 | 5.186 | 5.350 | 312,244 | +0.21(+4.06%) |
Jul 21, 2010 | 5.431 | 5.431 | 5.123 | 5.141 | 220,104 | -0.26(-4.87%) |
Jul 20, 2010 | 5.213 | 5.404 | 5.186 | 5.404 | 234,035 | +0.09(+1.71%) |
Jul 19, 2010 | 5.168 | 5.313 | 5.141 | 5.313 | 230,636 | +0.18(+3.54%) |
Jul 16, 2010 | 5.132 | 5.359 | 5.095 | 5.132 | 328,405 | -0.25(-4.72%) |
Jul 15, 2010 | 5.341 | 5.422 | 5.259 | 5.386 | 207,483 | +0.04(+0.68%) |
Jul 14, 2010 | 5.359 | 5.422 | 5.313 | 5.350 | 190,493 | -0.05(-0.84%) |
Jul 13, 2010 | 5.395 | 5.422 | 5.268 | 5.395 | 4,822 | +0.16(+3.13%) |
Jul 12, 2010 | 5.295 | 5.341 | 5.150 | 5.232 | 203,901 | -0.10(-1.87%) |
Jul 09, 2010 | 5.332 | 5.332 | 5.204 | 5.332 | 186,799 | +0.10(+1.91%) |
Jul 08, 2010 | 5.232 | 5.250 | 5.141 | 5.232 | 276,487 | +0.05(+1.05%) |
Jul 07, 2010 | 4.950 | 5.177 | 4.932 | 5.177 | 279,820 | +0.26(+5.36%) |
Jul 06, 2010 | 4.914 | 5.150 | 4.886 | 4.914 | 2,466 | -0.02(-0.37%) |
Jul 02, 2010 | 4.932 | 5.005 | 4.871 | 4.932 | 439,175 | -0.03(-0.55%) |
Jul 01, 2010 | 5.114 | 5.123 | 4.814 | 4.959 | 487,514 | -0.13(-2.50%) |
Jun 30, 2010 | 5.086 | 5.241 | 5.086 | 5.086 | 3,867 | +0.02(+0.36%) |
Jun 29, 2010 | 5.177 | 5.177 | 5.068 | 5.068 | 498,708 | -0.32(-5.90%) |
Jun 25, 2010 | 5.386 | 5.395 | 5.168 | 5.386 | 1,088,451 | +0.21(+4.04%) |
Jun 24, 2010 | 5.177 | 5.232 | 5.068 | 5.177 | 335 | +0.05(+0.88%) |
Jun 23, 2010 | 5.159 | 5.213 | 5.059 | 5.132 | 329,970 | -0.05(-1.05%) |
Jun 22, 2010 | 5.186 | 5.477 | 5.168 | 5.186 | 1,643 | -0.15(-2.73%) |
Jun 21, 2010 | 5.450 | 5.495 | 5.304 | 5.332 | 362,428 | -0.07(-1.34%) |
Jun 18, 2010 | 5.404 | 5.531 | 5.377 | 5.404 | 544,123 | -0.09(-1.65%) |
Jun 17, 2010 | 5.495 | 5.549 | 5.422 | 5.495 | 319 | +0.07(+1.34%) |
Jun 16, 2010 | 5.559 | 5.604 | 5.404 | 5.422 | 798,272 | -0.18(-3.24%) |
Jun 15, 2010 | 5.604 | 5.613 | 5.459 | 5.604 | 2,858 | +0.14(+2.49%) |
Jun 14, 2010 | 5.586 | 5.668 | 5.368 | 5.468 | 749,705 | -0.07(-1.31%) |
Jun 11, 2010 | 5.359 | 5.549 | 5.313 | 5.540 | 618,367 | +0.13(+2.35%) |
Jun 10, 2010 | 5.413 | 5.422 | 5.268 | 5.413 | 2,655 | +0.15(+2.94%) |
Jun 09, 2010 | 5.104 | 5.313 | 5.041 | 5.259 | 959,909 | +0.22(+4.32%) |
Jun 08, 2010 | 5.068 | 5.159 | 4.905 | 5.041 | 907,114 | -0.02(-0.36%) |
Jun 07, 2010 | 5.150 | 5.322 | 5.050 | 5.059 | 784,101 | -0.07(-1.42%) |
Jun 04, 2010 | 5.132 | 5.259 | 4.977 | 5.132 | 749,781 | -0.10(-1.91%) |
Jun 03, 2010 | 5.232 | 5.259 | 4.959 | 5.232 | 318 | +0.24(+4.73%) |
Jun 02, 2010 | 4.995 | 4.995 | 4.633 | 4.995 | 471,579 | +0.34(+7.21%) |
Jun 01, 2010 | 4.659 | 4.859 | 4.641 | 4.659 | 2,317 | -0.19(-3.93%) |
May 28, 2010 | 4.850 | 4.950 | 4.805 | 4.850 | 412,019 | -0.10(-2.02%) |
May 27, 2010 | 4.759 | 4.959 | 4.696 | 4.950 | 549,629 | +0.26(+5.62%) |
May 26, 2010 | 4.687 | 4.768 | 4.605 | 4.687 | 2,325 | +0.13(+2.79%) |
May 25, 2010 | 4.478 | 4.596 | 4.369 | 4.559 | 654,828 | +0.03(+0.60%) |
May 24, 2010 | 4.550 | 4.614 | 4.496 | 4.532 | 511,556 | -0.04(-0.80%) |
May 21, 2010 | 4.305 | 4.614 | 4.242 | 4.569 | 849,424 | +0.16(+3.71%) |
May 20, 2010 | 4.378 | 4.541 | 4.351 | 4.405 | 636,432 | -0.15(-3.19%) |
May 19, 2010 | 4.523 | 4.614 | 4.361 | 4.550 | 602,352 | +0.03(+0.60%) |
May 18, 2010 | 4.659 | 4.768 | 4.478 | 4.523 | 743,265 | -0.08(-1.78%) |
May 17, 2010 | 4.260 | 4.623 | 4.237 | 4.605 | 889,808 | +0.35(+8.33%) |
May 14, 2010 | 4.251 | 4.478 | 4.196 | 4.251 | 437,819 | -0.22(-4.88%) |
May 13, 2010 | 4.487 | 4.641 | 4.441 | 4.469 | 662,736 | -0.03(-0.61%) |
May 12, 2010 | 4.432 | 4.514 | 4.323 | 4.496 | 602,366 | +0.09(+2.06%) |
May 11, 2010 | 4.505 | 4.532 | 4.341 | 4.405 | 869,642 | +0.15(+3.63%) |
May 10, 2010 | 4.178 | 4.305 | 4.133 | 4.251 | 764,814 | +0.10(+2.41%) |
May 07, 2010 | 4.387 | 4.423 | 4.051 | 4.151 | 573,141 | -0.16(-3.79%) |
May 06, 2010 | 4.314 | 4.723 | 4.314 | 4.314 | 110 | -0.42(-8.83%) |
May 05, 2010 | 4.696 | 4.768 | 4.578 | 4.732 | 599,912 | -0.09(-1.88%) |
May 04, 2010 | 4.941 | 4.941 | 4.787 | 4.823 | 542,997 | -0.18(-3.63%) |
May 03, 2010 | 5.104 | 5.104 | 4.950 | 5.005 | 362,781 | -0.09(-1.78%) |
Apr 30, 2010 | 5.095 | 5.104 | 5.023 | 5.095 | 717,795 | -0.03(-0.53%) |
Apr 29, 2010 | 5.150 | 5.186 | 5.050 | 5.123 | 408,800 | +0.04(+0.71%) |
Apr 28, 2010 | 5.068 | 5.123 | 5.023 | 5.086 | 461,643 | +0.07(+1.45%) |
Apr 27, 2010 | 5.104 | 5.123 | 4.995 | 5.014 | 643,458 | -0.08(-1.60%) |
Apr 26, 2010 | 5.213 | 5.223 | 5.086 | 5.095 | 326,856 | -0.10(-1.92%) |
Apr 23, 2010 | 4.932 | 5.195 | 4.914 | 5.195 | 581,105 | +0.25(+5.15%) |
Apr 22, 2010 | 4.768 | 4.977 | 4.732 | 4.941 | 625,132 | +0.11(+2.26%) |
Apr 21, 2010 | 5.077 | 5.086 | 4.814 | 4.832 | 710,642 | -0.23(-4.49%) |
Apr 20, 2010 | 5.086 | 5.259 | 4.995 | 5.059 | 958,127 | -0.05(-1.07%) |
Apr 19, 2010 | 5.540 | 5.540 | 4.977 | 5.114 | 1,925,014 | -0.44(-7.86%) |
Apr 16, 2010 | 5.404 | 5.559 | 5.359 | 5.549 | 1,197,374 | +0.14(+2.52%) |
Apr 15, 2010 | 5.005 | 5.413 | 5.005 | 5.413 | 1,208,935 | +0.39(+7.78%) |
Apr 14, 2010 | 4.950 | 5.041 | 4.850 | 5.023 | 1,322,316 | +0.09(+1.84%) |
Apr 13, 2010 | 4.841 | 4.959 | 4.723 | 4.932 | 715,371 | +0.13(+2.65%) |
Apr 12, 2010 | 4.823 | 4.868 | 4.768 | 4.805 | 304,651 | -0.03(-0.56%) |
Apr 09, 2010 | 4.796 | 4.859 | 4.759 | 4.832 | 271,587 | +0.05(+0.95%) |
Apr 08, 2010 | 4.723 | 4.805 | 4.678 | 4.787 | 323,152 | +0.03(+0.57%) |
Apr 07, 2010 | 4.614 | 4.768 | 4.587 | 4.759 | 411,716 | +0.13(+2.74%) |
Apr 06, 2010 | 4.541 | 4.696 | 4.496 | 4.632 | 760,629 | +0.15(+3.24%) |
Apr 05, 2010 | 4.423 | 4.541 | 4.405 | 4.487 | 484,469 | +0.06(+1.44%) |
Apr 01, 2010 | 4.532 | 4.423 | 4.423 | 4.423 | 514,718 | -0.06(-1.42%) |
Mar 31, 2010 | 4.378 | 4.532 | 4.369 | 4.487 | 1,110,835 | +0.09(+2.07%) |
Mar 30, 2010 | 4.332 | 4.396 | 4.278 | 4.396 | 502,461 | +0.05(+1.26%) |
Mar 29, 2010 | 4.251 | 4.396 | 4.223 | 4.341 | 606,651 | +0.12(+2.80%) |
Mar 26, 2010 | 3.969 | 4.233 | 3.942 | 4.223 | 1,142,464 | +0.26(+6.65%) |
Mar 25, 2010 | 3.906 | 3.996 | 3.869 | 3.960 | 543,566 | +0.07(+1.87%) |
Mar 24, 2010 | 3.860 | 3.887 | 3.815 | 3.887 | 299,277 | +0.01(+0.23%) |
Mar 23, 2010 | 3.751 | 3.896 | 3.742 | 3.878 | 296,516 | +0.12(+3.14%) |
Mar 22, 2010 | 3.769 | 3.797 | 3.724 | 3.760 | 356,973 | -0.05(-1.19%) |
Mar 19, 2010 | 3.860 | 3.878 | 3.724 | 3.806 | 626,276 | -0.05(-1.41%) |
Mar 18, 2010 | 3.960 | 3.978 | 3.815 | 3.860 | 401,857 | -0.12(-2.97%) |
Mar 17, 2010 | 3.906 | 4.033 | 3.887 | 3.978 | 372,720 | +0.05(+1.39%) |
Mar 16, 2010 | 3.842 | 3.933 | 3.824 | 3.924 | 312,479 | +0.08(+2.13%) |
Mar 15, 2010 | 3.887 | 3.896 | 3.815 | 3.842 | 546,583 | -0.15(-3.64%) |
Mar 12, 2010 | 3.987 | 4.015 | 3.951 | 3.987 | 230,829 | +0.00(+0.00%) |
Mar 11, 2010 | 3.987 | 3.996 | 3.933 | 3.987 | 187,971 | -0.01(-0.23%) |
Mar 10, 2010 | 3.951 | 4.015 | 3.951 | 3.996 | 447,613 | +0.03(+0.69%) |
Mar 09, 2010 | 3.951 | 4.005 | 3.933 | 3.969 | 244,562 | +0.01(+0.23%) |
Mar 08, 2010 | 3.978 | 4.015 | 3.933 | 3.960 | 411,741 | -0.02(-0.46%) |
Mar 05, 2010 | 3.951 | 3.983 | 3.896 | 3.978 | 326,064 | +0.05(+1.15%) |
Mar 04, 2010 | 3.906 | 3.942 | 3.878 | 3.933 | 243,648 | +0.05(+1.17%) |
Mar 03, 2010 | 3.942 | 3.960 | 3.887 | 3.887 | 220,383 | -0.05(-1.38%) |
Mar 02, 2010 | 3.869 | 3.960 | 3.851 | 3.942 | 277,170 | +0.07(+1.88%) |
Mar 01, 2010 | 3.906 | 3.915 | 3.860 | 3.869 | 280,898 | -0.01(-0.23%) |
Feb 26, 2010 | 3.887 | 3.906 | 3.797 | 3.878 | 355,627 | -0.02(-0.47%) |
Feb 25, 2010 | 3.833 | 3.906 | 3.787 | 3.896 | 237,977 | +0.03(+0.70%) |
Feb 24, 2010 | 3.797 | 3.924 | 3.797 | 3.869 | 242,719 | +0.07(+1.91%) |
Feb 23, 2010 | 3.878 | 3.878 | 3.787 | 3.797 | 341,706 | -0.10(-2.56%) |
Feb 22, 2010 | 3.933 | 3.933 | 3.860 | 3.896 | 170,011 | -0.03(-0.69%) |
Feb 19, 2010 | 3.869 | 3.942 | 3.833 | 3.924 | 236,791 | +0.05(+1.41%) |
Feb 18, 2010 | 3.760 | 3.887 | 3.733 | 3.869 | 262,511 | +0.06(+1.67%) |
Feb 17, 2010 | 3.896 | 3.906 | 3.797 | 3.806 | 208,407 | -0.09(-2.33%) |
Feb 16, 2010 | 3.942 | 3.978 | 3.860 | 3.896 | 201,966 | +0.01(+0.23%) |
Feb 12, 2010 | 3.778 | 3.887 | 3.887 | 3.887 | 353,861 | +0.08(+2.15%) |
Feb 11, 2010 | 3.588 | 3.824 | 3.569 | 3.806 | 334,337 | +0.22(+6.08%) |
Feb 10, 2010 | 3.642 | 3.660 | 3.588 | 3.588 | 434,611 | -0.06(-1.74%) |
Feb 09, 2010 | 3.760 | 3.778 | 3.633 | 3.651 | 338,962 | -0.06(-1.71%) |
Feb 08, 2010 | 3.706 | 3.787 | 3.624 | 3.715 | 326,996 | +0.02(+0.49%) |
Feb 05, 2010 | 3.751 | 3.787 | 3.588 | 3.697 | 453,584 | -0.04(-0.97%) |
Feb 04, 2010 | 3.869 | 3.887 | 3.724 | 3.733 | 386,805 | -0.16(-4.20%) |
Feb 03, 2010 | 3.924 | 3.969 | 3.896 | 3.896 | 204,655 | -0.03(-0.69%) |
Feb 02, 2010 | 3.942 | 3.969 | 3.878 | 3.924 | 300,921 | -0.01(-0.23%) |