Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.017 | 6.017 | 5.689 | 5.849 | 40,965 | +0.11(+1.99%) |
Mar 30, 2011 | 5.734 | 5.986 | 5.643 | 5.734 | 52,639 | -0.24(-3.96%) |
Mar 29, 2011 | 5.704 | 5.986 | 5.704 | 5.971 | 31,977 | +0.23(+3.98%) |
Mar 28, 2011 | 5.727 | 5.811 | 5.696 | 5.742 | 52,348 | +0.02(+0.40%) |
Mar 25, 2011 | 5.719 | 5.795 | 5.643 | 5.719 | 37,649 | +0.02(+0.40%) |
Mar 24, 2011 | 5.597 | 5.750 | 5.559 | 5.696 | 78,430 | +0.13(+2.33%) |
Mar 23, 2011 | 5.414 | 5.597 | 5.414 | 5.567 | 26,527 | +0.13(+2.38%) |
Mar 22, 2011 | 5.407 | 5.468 | 5.384 | 5.437 | 21,101 | +0.02(+0.42%) |
Mar 21, 2011 | 5.231 | 5.422 | 5.201 | 5.414 | 55,546 | +0.26(+5.03%) |
Mar 18, 2011 | 4.949 | 5.155 | 4.949 | 5.155 | 111,456 | +0.26(+5.30%) |
Mar 17, 2011 | 4.903 | 5.010 | 4.865 | 4.896 | 54,577 | +0.08(+1.74%) |
Mar 16, 2011 | 4.903 | 4.957 | 4.804 | 4.812 | 62,772 | -0.12(-2.47%) |
Mar 15, 2011 | 4.842 | 4.987 | 4.842 | 4.934 | 32,532 | -0.07(-1.37%) |
Mar 14, 2011 | 5.071 | 5.109 | 4.957 | 5.002 | 26,745 | -0.11(-2.09%) |
Mar 11, 2011 | 5.170 | 5.185 | 5.056 | 5.109 | 34,988 | -0.08(-1.47%) |
Mar 10, 2011 | 5.490 | 5.490 | 5.159 | 5.185 | 71,023 | -0.39(-6.98%) |
Mar 09, 2011 | 5.605 | 5.635 | 5.452 | 5.574 | 22,509 | -0.05(-0.95%) |
Mar 08, 2011 | 5.544 | 5.628 | 5.513 | 5.628 | 33,904 | +0.07(+1.23%) |
Mar 07, 2011 | 5.704 | 5.704 | 5.529 | 5.559 | 38,672 | -0.12(-2.15%) |
Mar 04, 2011 | 5.666 | 5.681 | 5.605 | 5.681 | 47,323 | -0.01(-0.13%) |
Mar 03, 2011 | 5.658 | 5.712 | 5.650 | 5.689 | 56,000 | +0.04(+0.67%) |
Mar 02, 2011 | 5.651 | 5.658 | 5.620 | 5.651 | 39,717 | -0.02(-0.27%) |
Mar 01, 2011 | 5.712 | 5.712 | 5.597 | 5.666 | 59,514 | -0.05(-0.80%) |
Feb 28, 2011 | 5.719 | 5.719 | 5.651 | 5.712 | 63,123 | +0.00(+0.00%) |
Feb 25, 2011 | 5.612 | 5.712 | 5.582 | 5.712 | 140,243 | +0.07(+1.22%) |
Feb 24, 2011 | 5.490 | 5.673 | 5.490 | 5.643 | 83,792 | +0.06(+1.09%) |
Feb 23, 2011 | 5.551 | 5.651 | 5.551 | 5.582 | 130,033 | +0.01(+0.14%) |
Feb 22, 2011 | 5.536 | 5.666 | 5.513 | 5.574 | 95,915 | -0.05(-0.81%) |
Feb 18, 2011 | 5.483 | 5.696 | 5.475 | 5.620 | 81,155 | +0.05(+0.82%) |
Feb 17, 2011 | 5.498 | 5.628 | 5.475 | 5.574 | 37,061 | +0.08(+1.39%) |
Feb 16, 2011 | 5.391 | 5.498 | 5.391 | 5.498 | 47,585 | +0.13(+2.41%) |
Feb 15, 2011 | 5.468 | 5.513 | 5.353 | 5.368 | 69,327 | -0.11(-2.09%) |
Feb 14, 2011 | 5.620 | 5.635 | 5.483 | 5.483 | 37,060 | -0.16(-2.84%) |
Feb 11, 2011 | 5.483 | 5.673 | 5.483 | 5.643 | 27,319 | +0.14(+2.64%) |
Feb 10, 2011 | 5.506 | 5.628 | 5.490 | 5.498 | 24,828 | -0.03(-0.55%) |
Feb 09, 2011 | 5.681 | 5.696 | 5.483 | 5.529 | 30,229 | -0.19(-3.33%) |
Feb 08, 2011 | 5.750 | 5.849 | 5.635 | 5.719 | 19,202 | -0.05(-0.92%) |
Feb 07, 2011 | 5.734 | 5.826 | 5.734 | 5.773 | 44,127 | +0.03(+0.53%) |
Feb 04, 2011 | 5.719 | 5.757 | 5.704 | 5.742 | 76,435 | +0.01(+0.13%) |
Feb 03, 2011 | 5.673 | 5.773 | 5.537 | 5.734 | 56,547 | +0.04(+0.67%) |
Feb 02, 2011 | 5.704 | 5.826 | 5.643 | 5.696 | 81,797 | +0.05(+0.81%) |
Feb 01, 2011 | 5.551 | 5.673 | 5.445 | 5.651 | 130,630 | +0.12(+2.21%) |
Jan 31, 2011 | 5.330 | 5.559 | 5.277 | 5.529 | 115,676 | +0.19(+3.57%) |
Jan 28, 2011 | 5.346 | 5.353 | 5.277 | 5.338 | 104,998 | -0.02(-0.43%) |
Jan 27, 2011 | 5.300 | 5.376 | 5.292 | 5.361 | 116,985 | +0.06(+1.15%) |
Jan 26, 2011 | 5.124 | 5.300 | 5.086 | 5.300 | 108,208 | +0.20(+3.89%) |
Jan 25, 2011 | 5.048 | 5.117 | 5.041 | 5.102 | 24,468 | +0.05(+0.91%) |
Jan 24, 2011 | 5.041 | 5.094 | 5.041 | 5.056 | 16,040 | +0.02(+0.30%) |
Jan 21, 2011 | 5.056 | 5.109 | 5.025 | 5.041 | 62,772 | +0.02(+0.46%) |
Jan 20, 2011 | 5.056 | 5.079 | 4.995 | 5.018 | 43,475 | -0.05(-0.90%) |
Jan 19, 2011 | 5.201 | 5.230 | 5.063 | 5.063 | 120,203 | -0.15(-2.92%) |
Jan 18, 2011 | 5.094 | 5.323 | 5.094 | 5.216 | 58,568 | +0.18(+3.64%) |
Jan 14, 2011 | 4.934 | 5.079 | 4.926 | 5.033 | 32,309 | +0.10(+2.01%) |
Jan 13, 2011 | 4.911 | 5.010 | 4.850 | 4.934 | 25,365 | -0.10(-1.97%) |
Jan 12, 2011 | 5.048 | 5.048 | 4.903 | 5.033 | 37,368 | -0.01(-0.15%) |
Jan 11, 2011 | 4.888 | 5.063 | 4.865 | 5.041 | 38,381 | +0.17(+3.44%) |
Jan 10, 2011 | 4.865 | 4.896 | 4.751 | 4.873 | 24,383 | -0.02(-0.31%) |
Jan 07, 2011 | 4.736 | 4.903 | 4.736 | 4.888 | 70,386 | +0.15(+3.22%) |
Jan 06, 2011 | 4.781 | 4.827 | 4.675 | 4.736 | 40,817 | -0.06(-1.27%) |
Jan 05, 2011 | 4.614 | 4.797 | 4.583 | 4.797 | 64,778 | +0.18(+3.97%) |
Jan 04, 2011 | 4.659 | 4.675 | 4.537 | 4.614 | 57,862 | -0.03(-0.66%) |
Jan 03, 2011 | 4.614 | 4.705 | 4.575 | 4.644 | 63,834 | +0.07(+1.50%) |
Dec 31, 2010 | 4.591 | 4.652 | 4.575 | 4.575 | 50,361 | -0.02(-0.33%) |
Dec 30, 2010 | 4.652 | 4.659 | 4.575 | 4.591 | 47,365 | -0.03(-0.66%) |
Dec 29, 2010 | 4.652 | 4.667 | 4.606 | 4.621 | 13,143 | -0.02(-0.33%) |
Dec 28, 2010 | 4.652 | 4.659 | 4.606 | 4.636 | 33,317 | -0.01(-0.16%) |
Dec 27, 2010 | 4.606 | 4.659 | 4.606 | 4.644 | 20,760 | +0.04(+0.83%) |
Dec 23, 2010 | 4.598 | 4.614 | 4.575 | 4.606 | 105,130 | +0.02(+0.33%) |
Dec 22, 2010 | 4.537 | 4.614 | 4.537 | 4.591 | 62,612 | +0.04(+0.84%) |
Dec 21, 2010 | 4.598 | 4.598 | 4.530 | 4.553 | 42,559 | -0.02(-0.33%) |
Dec 20, 2010 | 4.644 | 4.652 | 4.568 | 4.568 | 79,172 | -0.08(-1.80%) |
Dec 17, 2010 | 4.652 | 4.675 | 4.629 | 4.652 | 149,167 | +0.00(+0.00%) |
Dec 16, 2010 | 4.644 | 4.652 | 4.636 | 4.652 | 52,825 | +0.00(+0.00%) |
Dec 15, 2010 | 4.652 | 4.652 | 4.644 | 4.652 | 213,769 | +0.01(+0.16%) |
Dec 14, 2010 | 4.652 | 4.682 | 4.606 | 4.644 | 29,708 | -0.02(-0.33%) |
Dec 13, 2010 | 4.682 | 4.697 | 4.659 | 4.659 | 18,968 | -0.02(-0.49%) |
Dec 10, 2010 | 4.758 | 4.758 | 4.659 | 4.682 | 57,456 | -0.08(-1.76%) |
Dec 09, 2010 | 4.789 | 4.789 | 4.667 | 4.766 | 43,240 | +0.02(+0.48%) |
Dec 08, 2010 | 4.888 | 4.888 | 4.743 | 4.743 | 35,589 | -0.14(-2.96%) |
Dec 07, 2010 | 4.957 | 4.957 | 4.865 | 4.888 | 53,356 | -0.04(-0.77%) |
Dec 06, 2010 | 4.903 | 4.949 | 4.892 | 4.926 | 27,807 | +0.00(+0.00%) |
Dec 03, 2010 | 4.827 | 4.941 | 4.781 | 4.926 | 36,688 | +0.05(+1.10%) |
Dec 02, 2010 | 4.896 | 4.896 | 4.819 | 4.873 | 14,574 | -0.01(-0.16%) |
Dec 01, 2010 | 4.911 | 4.949 | 4.858 | 4.880 | 53,320 | +0.09(+1.91%) |
Nov 30, 2010 | 4.789 | 4.865 | 4.743 | 4.789 | 36,045 | -0.08(-1.57%) |
Nov 29, 2010 | 4.827 | 4.873 | 4.766 | 4.865 | 43,002 | +0.02(+0.31%) |
Nov 26, 2010 | 4.804 | 4.873 | 4.736 | 4.850 | 17,030 | -0.02(-0.31%) |
Nov 24, 2010 | 4.690 | 4.865 | 4.865 | 4.865 | 55,022 | +0.22(+4.76%) |
Nov 23, 2010 | 4.568 | 4.659 | 4.537 | 4.644 | 40,830 | +0.01(+0.16%) |
Nov 22, 2010 | 4.606 | 4.667 | 4.575 | 4.636 | 15,082 | -0.01(-0.16%) |
Nov 19, 2010 | 4.644 | 4.652 | 4.591 | 4.644 | 35,658 | +0.01(+0.16%) |
Nov 18, 2010 | 4.659 | 4.659 | 4.614 | 4.636 | 25,643 | +0.05(+1.16%) |
Nov 17, 2010 | 4.575 | 4.652 | 4.438 | 4.583 | 48,913 | +0.02(+0.50%) |
Nov 16, 2010 | 4.797 | 4.804 | 4.530 | 4.560 | 107,369 | -0.30(-6.12%) |
Nov 15, 2010 | 4.728 | 4.919 | 4.728 | 4.858 | 20,111 | +0.11(+2.41%) |
Nov 12, 2010 | 4.774 | 4.842 | 4.728 | 4.743 | 24,249 | -0.10(-2.05%) |
Nov 11, 2010 | 4.789 | 4.896 | 4.774 | 4.842 | 27,584 | -0.02(-0.47%) |
Nov 10, 2010 | 4.919 | 4.919 | 4.835 | 4.865 | 46,886 | -0.03(-0.62%) |
Nov 09, 2010 | 4.919 | 4.949 | 4.880 | 4.896 | 29,732 | -0.05(-1.08%) |
Nov 08, 2010 | 4.835 | 4.949 | 4.835 | 4.949 | 26,483 | +0.08(+1.56%) |
Nov 05, 2010 | 4.804 | 4.873 | 4.758 | 4.873 | 47,265 | +0.08(+1.59%) |
Nov 04, 2010 | 4.766 | 4.797 | 4.682 | 4.797 | 68,451 | +0.08(+1.78%) |
Nov 03, 2010 | 4.598 | 4.713 | 4.560 | 4.713 | 22,067 | +0.13(+2.83%) |
Nov 02, 2010 | 4.438 | 4.614 | 4.385 | 4.583 | 71,950 | +0.22(+5.07%) |
Nov 01, 2010 | 4.553 | 4.553 | 4.293 | 4.362 | 58,501 | -0.15(-3.38%) |
Oct 29, 2010 | 4.575 | 4.705 | 4.492 | 4.514 | 104,781 | -0.11(-2.47%) |
Oct 28, 2010 | 4.652 | 4.728 | 4.591 | 4.629 | 35,631 | +0.02(+0.33%) |
Oct 27, 2010 | 4.598 | 4.659 | 4.583 | 4.614 | 31,750 | -0.04(-0.82%) |
Oct 25, 2010 | 4.659 | 4.743 | 4.644 | 4.652 | 37,236 | +0.02(+0.49%) |
Oct 22, 2010 | 4.652 | 4.667 | 4.591 | 4.629 | 23,785 | -0.01(-0.16%) |
Oct 21, 2010 | 4.690 | 4.705 | 4.583 | 4.636 | 35,061 | -0.01(-0.16%) |
Oct 20, 2010 | 4.675 | 4.697 | 4.636 | 4.644 | 27,955 | +0.02(+0.33%) |
Oct 19, 2010 | 4.621 | 4.736 | 4.598 | 4.629 | 41,001 | -0.07(-1.46%) |
Oct 18, 2010 | 4.598 | 4.751 | 4.591 | 4.697 | 40,157 | +0.10(+2.16%) |
Oct 15, 2010 | 4.644 | 4.682 | 4.575 | 4.598 | 89,907 | +0.05(+1.00%) |
Oct 14, 2010 | 4.690 | 4.697 | 4.553 | 4.553 | 112,488 | -0.12(-2.61%) |
Oct 13, 2010 | 4.690 | 4.720 | 4.659 | 4.675 | 68,585 | +0.00(+0.00%) |
Oct 12, 2010 | 4.659 | 4.705 | 4.652 | 4.675 | 66,101 | +0.02(+0.49%) |
Oct 11, 2010 | 4.690 | 4.751 | 4.652 | 4.652 | 24,195 | -0.06(-1.29%) |
Oct 08, 2010 | 4.629 | 4.766 | 4.560 | 4.713 | 39,449 | +0.14(+3.00%) |
Oct 07, 2010 | 4.667 | 4.667 | 4.575 | 4.575 | 38,951 | -0.06(-1.32%) |
Oct 06, 2010 | 4.705 | 4.705 | 4.598 | 4.636 | 29,986 | -0.09(-1.94%) |
Oct 05, 2010 | 4.553 | 4.766 | 4.507 | 4.728 | 54,493 | +0.25(+5.62%) |
Oct 04, 2010 | 4.598 | 4.629 | 4.469 | 4.476 | 39,150 | -0.16(-3.45%) |
Oct 01, 2010 | 4.743 | 4.758 | 4.598 | 4.636 | 38,655 | -0.05(-0.98%) |
Sep 30, 2010 | 4.774 | 4.774 | 4.659 | 4.682 | 43,337 | -0.05(-0.97%) |
Sep 29, 2010 | 4.675 | 4.743 | 4.606 | 4.728 | 44,831 | +0.02(+0.49%) |
Sep 28, 2010 | 4.789 | 4.789 | 4.598 | 4.705 | 35,208 | -0.05(-1.12%) |
Sep 27, 2010 | 4.758 | 4.774 | 4.705 | 4.758 | 42,821 | +0.00(+0.00%) |
Sep 24, 2010 | 4.675 | 4.758 | 4.568 | 4.758 | 70,576 | +0.17(+3.65%) |
Sep 23, 2010 | 4.659 | 4.690 | 4.553 | 4.591 | 82,431 | -0.09(-1.95%) |
Sep 22, 2010 | 4.743 | 4.789 | 4.644 | 4.682 | 35,506 | -0.08(-1.60%) |
Sep 21, 2010 | 4.835 | 4.835 | 4.667 | 4.758 | 78,280 | -0.05(-1.11%) |
Sep 20, 2010 | 4.614 | 4.819 | 4.583 | 4.812 | 75,661 | +0.20(+4.30%) |
Sep 17, 2010 | 4.652 | 4.690 | 4.575 | 4.614 | 151,677 | -0.27(-5.62%) |
Sep 15, 2010 | 4.789 | 4.919 | 4.728 | 4.888 | 28,318 | +0.09(+1.91%) |
Sep 14, 2010 | 4.896 | 4.896 | 4.743 | 4.797 | 32,428 | -0.11(-2.18%) |
Sep 13, 2010 | 4.758 | 4.911 | 4.697 | 4.903 | 55,953 | +0.19(+4.05%) |
Sep 10, 2010 | 4.690 | 4.823 | 4.682 | 4.713 | 38,270 | +0.05(+0.98%) |
Sep 09, 2010 | 4.758 | 4.804 | 4.636 | 4.667 | 41,704 | +0.00(+0.00%) |
Sep 08, 2010 | 4.644 | 4.766 | 4.629 | 4.667 | 36,365 | +0.05(+1.16%) |
Sep 07, 2010 | 4.583 | 4.697 | 4.499 | 4.614 | 44,564 | +0.01(+0.17%) |
Sep 03, 2010 | 4.598 | 4.644 | 4.438 | 4.606 | 84,268 | -0.02(-0.33%) |
Sep 02, 2010 | 4.629 | 4.743 | 4.553 | 4.621 | 56,393 | -0.04(-0.82%) |
Sep 01, 2010 | 4.469 | 4.682 | 4.461 | 4.659 | 70,201 | +0.28(+6.45%) |
Aug 31, 2010 | 4.347 | 4.438 | 4.347 | 4.377 | 30,006 | +0.03(+0.70%) |
Aug 30, 2010 | 4.575 | 4.575 | 4.324 | 4.347 | 65,703 | -0.27(-5.79%) |
Aug 27, 2010 | 4.331 | 4.636 | 4.179 | 4.614 | 74,606 | +0.35(+8.23%) |
Aug 26, 2010 | 4.385 | 4.514 | 4.247 | 4.263 | 53,958 | -0.11(-2.44%) |
Aug 25, 2010 | 4.179 | 4.385 | 4.179 | 4.369 | 62,018 | +0.17(+3.99%) |
Aug 24, 2010 | 4.225 | 4.385 | 4.194 | 4.202 | 62,864 | -0.08(-1.96%) |
Aug 23, 2010 | 4.438 | 4.522 | 4.286 | 4.286 | 39,613 | -0.13(-2.94%) |
Aug 20, 2010 | 4.446 | 4.591 | 4.415 | 4.415 | 68,314 | -0.05(-1.03%) |
Aug 19, 2010 | 4.736 | 4.758 | 4.431 | 4.461 | 85,338 | -0.30(-6.25%) |
Aug 18, 2010 | 4.697 | 4.934 | 4.621 | 4.758 | 51,093 | +0.05(+0.97%) |
Aug 17, 2010 | 4.484 | 4.774 | 4.453 | 4.713 | 64,182 | +0.30(+6.74%) |
Aug 16, 2010 | 4.331 | 4.522 | 4.324 | 4.415 | 47,647 | +0.08(+1.76%) |
Aug 13, 2010 | 4.347 | 4.461 | 4.316 | 4.339 | 44,425 | -0.04(-0.87%) |
Aug 12, 2010 | 4.331 | 4.530 | 4.270 | 4.377 | 44,630 | -0.04(-0.86%) |
Aug 11, 2010 | 4.743 | 4.743 | 4.392 | 4.415 | 98,175 | -0.43(-8.82%) |
Aug 10, 2010 | 5.018 | 5.018 | 4.835 | 4.842 | 62,843 | -0.26(-5.08%) |
Aug 09, 2010 | 5.033 | 5.109 | 4.991 | 5.102 | 40,919 | +0.08(+1.52%) |
Aug 06, 2010 | 4.926 | 5.033 | 4.819 | 5.025 | 38,051 | +0.01(+0.15%) |
Aug 05, 2010 | 4.972 | 5.048 | 4.926 | 5.018 | 27,680 | +0.00(+0.00%) |
Aug 04, 2010 | 4.797 | 5.018 | 4.781 | 5.018 | 80,064 | +0.25(+5.28%) |
Aug 03, 2010 | 4.835 | 4.949 | 4.720 | 4.766 | 184,752 | -0.10(-2.04%) |
Aug 02, 2010 | 4.911 | 4.919 | 4.766 | 4.865 | 71,117 | +0.04(+0.79%) |
Jul 30, 2010 | 4.758 | 4.888 | 4.758 | 4.827 | 125,686 | +0.02(+0.32%) |
Jul 29, 2010 | 4.797 | 4.873 | 4.636 | 4.812 | 57,334 | +0.04(+0.80%) |
Jul 28, 2010 | 4.659 | 4.865 | 4.659 | 4.774 | 62,376 | +0.11(+2.29%) |
Jul 27, 2010 | 4.690 | 4.751 | 4.614 | 4.667 | 150,395 | +0.07(+1.49%) |
Jul 26, 2010 | 4.606 | 4.674 | 4.423 | 4.598 | 146,485 | +0.18(+3.97%) |
Jul 23, 2010 | 4.232 | 4.469 | 4.164 | 4.423 | 49,163 | +0.16(+3.76%) |
Jul 22, 2010 | 4.003 | 4.278 | 3.942 | 4.263 | 65,953 | +0.34(+8.54%) |
Jul 21, 2010 | 4.148 | 4.148 | 3.904 | 3.927 | 47,647 | -0.18(-4.28%) |
Jul 20, 2010 | 3.920 | 4.133 | 3.920 | 4.103 | 46,624 | +0.12(+3.07%) |
Jul 19, 2010 | 3.973 | 4.049 | 3.927 | 3.981 | 20,951 | +0.01(+0.19%) |
Jul 16, 2010 | 4.118 | 4.118 | 3.942 | 3.973 | 84,670 | -0.18(-4.40%) |
Jul 15, 2010 | 4.164 | 4.202 | 4.003 | 4.156 | 30,895 | -0.02(-0.37%) |
Jul 14, 2010 | 4.156 | 4.179 | 4.057 | 4.171 | 35,646 | +0.02(+0.37%) |
Jul 13, 2010 | 3.904 | 4.171 | 3.904 | 4.156 | 96,698 | +0.33(+8.57%) |
Jul 12, 2010 | 3.897 | 3.920 | 3.805 | 3.828 | 30,746 | -0.06(-1.57%) |
Jul 09, 2010 | 3.813 | 3.904 | 3.813 | 3.889 | 30,876 | +0.07(+1.80%) |
Jul 08, 2010 | 3.904 | 3.904 | 3.759 | 3.820 | 44,671 | -0.05(-1.38%) |
Jul 07, 2010 | 3.744 | 3.920 | 3.744 | 3.874 | 54,635 | +0.15(+4.10%) |
Jul 06, 2010 | 3.843 | 3.889 | 3.660 | 3.721 | 78,721 | -0.06(-1.61%) |
Jul 02, 2010 | 3.866 | 3.889 | 3.759 | 3.782 | 51,894 | -0.05(-1.20%) |
Jul 01, 2010 | 3.843 | 3.965 | 3.737 | 3.828 | 58,865 | -0.02(-0.40%) |
Jun 30, 2010 | 3.981 | 4.026 | 3.820 | 3.843 | 82,360 | -0.14(-3.63%) |
Jun 29, 2010 | 4.125 | 4.164 | 3.965 | 3.988 | 84,231 | -0.10(-2.43%) |
Jun 25, 2010 | 4.583 | 4.629 | 4.026 | 4.087 | 865,568 | -0.46(-10.07%) |
Jun 24, 2010 | 4.530 | 4.652 | 4.530 | 4.545 | 31,270 | -0.01(-0.17%) |
Jun 23, 2010 | 4.530 | 4.591 | 4.530 | 4.553 | 43,255 | +0.04(+0.84%) |
Jun 22, 2010 | 4.583 | 4.682 | 4.514 | 4.514 | 60,109 | -0.04(-0.84%) |
Jun 21, 2010 | 4.774 | 4.774 | 4.537 | 4.553 | 44,518 | -0.16(-3.40%) |
Jun 18, 2010 | 4.758 | 4.819 | 4.690 | 4.713 | 132,171 | -0.01(-0.16%) |
Jun 17, 2010 | 4.614 | 4.758 | 4.614 | 4.720 | 47,602 | +0.13(+2.82%) |
Jun 16, 2010 | 4.652 | 4.797 | 4.568 | 4.591 | 36,425 | -0.10(-2.11%) |
Jun 15, 2010 | 4.530 | 4.697 | 4.408 | 4.690 | 82,517 | +0.21(+4.77%) |
Jun 14, 2010 | 4.499 | 4.606 | 4.438 | 4.476 | 37,557 | +0.03(+0.69%) |
Jun 11, 2010 | 4.392 | 4.484 | 4.369 | 4.446 | 43,484 | +0.00(+0.00%) |
Jun 10, 2010 | 4.369 | 4.476 | 4.369 | 4.446 | 98,998 | +0.18(+4.11%) |
Jun 09, 2010 | 4.347 | 4.530 | 4.247 | 4.270 | 82,248 | +0.05(+1.08%) |
Jun 08, 2010 | 4.164 | 4.324 | 4.164 | 4.225 | 175,797 | +0.11(+2.59%) |
Jun 07, 2010 | 4.217 | 4.248 | 4.118 | 4.118 | 94,818 | -0.08(-1.82%) |
Jun 04, 2010 | 4.331 | 4.461 | 4.164 | 4.194 | 102,383 | -0.27(-5.98%) |
Jun 03, 2010 | 4.392 | 4.560 | 4.392 | 4.461 | 194,366 | +0.05(+1.21%) |
Jun 02, 2010 | 4.209 | 4.446 | 4.179 | 4.408 | 49,047 | +0.21(+5.09%) |
Jun 01, 2010 | 4.423 | 4.461 | 4.194 | 4.194 | 105,185 | -0.30(-6.62%) |
May 28, 2010 | 4.598 | 4.629 | 4.446 | 4.492 | 44,589 | -0.11(-2.32%) |
May 27, 2010 | 4.362 | 4.598 | 4.362 | 4.598 | 67,679 | +0.34(+8.06%) |
May 26, 2010 | 4.324 | 4.545 | 4.247 | 4.255 | 54,051 | -0.05(-1.24%) |
May 25, 2010 | 4.270 | 4.369 | 4.263 | 4.308 | 39,714 | -0.08(-1.74%) |
May 24, 2010 | 4.408 | 4.545 | 4.377 | 4.385 | 32,624 | -0.03(-0.69%) |
May 21, 2010 | 4.400 | 4.522 | 4.392 | 4.415 | 79,969 | +0.00(+0.00%) |
May 20, 2010 | 4.377 | 4.804 | 4.331 | 4.415 | 116,875 | -0.50(-10.09%) |
May 19, 2010 | 4.957 | 4.995 | 4.850 | 4.911 | 35,464 | +0.03(+0.63%) |
May 18, 2010 | 5.140 | 5.193 | 4.865 | 4.880 | 33,519 | -0.18(-3.47%) |
May 17, 2010 | 4.873 | 5.079 | 4.758 | 5.056 | 60,325 | +0.23(+4.74%) |
May 14, 2010 | 4.995 | 4.995 | 4.766 | 4.827 | 42,501 | -0.19(-3.80%) |
May 13, 2010 | 5.185 | 5.185 | 4.888 | 5.018 | 63,253 | -0.20(-3.80%) |
May 12, 2010 | 4.911 | 5.231 | 4.880 | 5.216 | 48,789 | +0.31(+6.21%) |
May 11, 2010 | 4.835 | 4.919 | 4.667 | 4.911 | 35,212 | +0.19(+4.04%) |
May 10, 2010 | 4.659 | 4.789 | 4.522 | 4.720 | 77,550 | +0.23(+5.09%) |
May 07, 2010 | 4.797 | 4.865 | 4.484 | 4.492 | 69,481 | -0.31(-6.36%) |
May 06, 2010 | 4.934 | 5.147 | 4.781 | 4.797 | 69,070 | -0.14(-2.93%) |
May 05, 2010 | 4.957 | 4.972 | 4.777 | 4.941 | 48,037 | +0.02(+0.31%) |
May 04, 2010 | 5.063 | 5.063 | 4.880 | 4.926 | 47,809 | -0.22(-4.30%) |
May 03, 2010 | 4.980 | 5.155 | 4.972 | 5.147 | 36,442 | +0.18(+3.69%) |
Apr 30, 2010 | 5.307 | 5.338 | 4.964 | 4.964 | 50,728 | -0.36(-6.73%) |
Apr 29, 2010 | 5.254 | 5.338 | 5.109 | 5.323 | 30,678 | +0.08(+1.45%) |
Apr 28, 2010 | 5.094 | 5.292 | 5.086 | 5.246 | 8,436 | +0.17(+3.30%) |
Apr 27, 2010 | 5.185 | 5.338 | 5.079 | 5.079 | 21,549 | -0.14(-2.77%) |
Apr 26, 2010 | 5.193 | 5.292 | 5.086 | 5.224 | 24,154 | +0.01(+0.15%) |
Apr 23, 2010 | 5.399 | 5.429 | 5.155 | 5.216 | 76,948 | -0.18(-3.25%) |
Apr 22, 2010 | 5.109 | 5.422 | 5.079 | 5.391 | 62,557 | +0.21(+4.12%) |
Apr 21, 2010 | 5.231 | 5.231 | 5.079 | 5.178 | 32,086 | -0.06(-1.16%) |
Apr 20, 2010 | 5.185 | 5.239 | 5.155 | 5.239 | 15,908 | +0.05(+1.03%) |
Apr 19, 2010 | 5.102 | 5.208 | 4.980 | 5.185 | 31,268 | +0.04(+0.74%) |
Apr 16, 2010 | 5.185 | 5.231 | 5.147 | 5.147 | 58,856 | -0.06(-1.17%) |
Apr 15, 2010 | 5.170 | 5.262 | 5.094 | 5.208 | 54,919 | +0.04(+0.74%) |
Apr 14, 2010 | 4.941 | 5.178 | 4.911 | 5.170 | 50,698 | +0.23(+4.63%) |
Apr 13, 2010 | 4.896 | 5.004 | 4.896 | 4.941 | 18,650 | +0.08(+1.73%) |
Apr 12, 2010 | 4.911 | 4.949 | 4.827 | 4.858 | 31,489 | -0.07(-1.39%) |
Apr 09, 2010 | 4.842 | 4.987 | 4.835 | 4.926 | 55,297 | +0.07(+1.41%) |
Apr 08, 2010 | 4.865 | 4.888 | 4.835 | 4.858 | 18,064 | -0.04(-0.78%) |
Apr 07, 2010 | 4.827 | 4.980 | 4.827 | 4.896 | 41,637 | +0.05(+0.94%) |
Apr 06, 2010 | 4.743 | 4.873 | 4.743 | 4.850 | 27,932 | +0.07(+1.44%) |
Apr 05, 2010 | 4.751 | 4.812 | 4.690 | 4.781 | 21,309 | +0.03(+0.64%) |