Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.936 | 4.936 | 4.882 | 4.921 | 417,966 | -0.01(-0.18%) |
Apr 28, 2011 | 4.903 | 4.939 | 4.903 | 4.930 | 184,673 | +0.03(+0.55%) |
Apr 27, 2011 | 4.876 | 4.903 | 4.869 | 4.903 | 167,869 | +0.02(+0.43%) |
Apr 26, 2011 | 4.876 | 4.906 | 4.867 | 4.882 | 209,429 | +0.02(+0.31%) |
Apr 25, 2011 | 4.873 | 4.873 | 4.807 | 4.867 | 221,907 | +0.04(+0.81%) |
Apr 21, 2011 | 4.849 | 4.891 | 4.789 | 4.828 | 195,275 | -0.01(-0.12%) |
Apr 20, 2011 | 4.804 | 4.834 | 4.783 | 4.834 | 432,273 | +0.03(+0.69%) |
Apr 19, 2011 | 4.837 | 4.859 | 4.798 | 4.801 | 135,944 | -0.02(-0.50%) |
Apr 18, 2011 | 4.849 | 4.870 | 4.795 | 4.825 | 222,611 | -0.04(-0.74%) |
Apr 15, 2011 | 4.789 | 4.879 | 4.789 | 4.861 | 268,976 | +0.06(+1.32%) |
Apr 14, 2011 | 4.789 | 4.828 | 4.762 | 4.798 | 451,193 | +0.01(+0.19%) |
Apr 13, 2011 | 4.834 | 4.849 | 4.765 | 4.789 | 535,659 | -0.02(-0.50%) |
Apr 12, 2011 | 4.840 | 4.876 | 4.813 | 4.813 | 318,987 | -0.02(-0.44%) |
Apr 11, 2011 | 4.864 | 4.873 | 4.831 | 4.834 | 342,790 | -0.03(-0.56%) |
Apr 08, 2011 | 4.897 | 4.921 | 4.852 | 4.861 | 388,166 | -0.02(-0.31%) |
Apr 07, 2011 | 4.888 | 4.903 | 4.870 | 4.876 | 247,324 | -0.02(-0.43%) |
Apr 06, 2011 | 4.921 | 4.921 | 4.870 | 4.897 | 309,863 | -0.01(-0.12%) |
Apr 05, 2011 | 4.912 | 4.936 | 4.903 | 4.903 | 380,128 | -0.02(-0.49%) |
Apr 04, 2011 | 4.903 | 4.930 | 4.900 | 4.927 | 163,977 | +0.02(+0.37%) |
Apr 01, 2011 | 4.939 | 4.993 | 4.906 | 4.909 | 716,427 | -0.02(-0.31%) |
Mar 31, 2011 | 4.930 | 4.948 | 4.903 | 4.924 | 313,635 | +0.00(+0.00%) |
Mar 30, 2011 | 4.942 | 4.948 | 4.912 | 4.924 | 234,644 | +0.00(+0.06%) |
Mar 29, 2011 | 4.897 | 4.963 | 4.894 | 4.921 | 315,604 | -0.14(-2.74%) |
Mar 28, 2011 | 5.105 | 5.108 | 5.057 | 5.060 | 357,583 | -0.02(-0.36%) |
Mar 25, 2011 | 5.069 | 5.090 | 5.051 | 5.078 | 390,959 | +0.03(+0.60%) |
Mar 24, 2011 | 5.072 | 5.090 | 5.048 | 5.048 | 391,002 | +0.00(+0.00%) |
Mar 23, 2011 | 5.045 | 5.084 | 5.039 | 5.048 | 281,198 | +0.00(+0.06%) |
Mar 22, 2011 | 5.033 | 5.066 | 5.027 | 5.045 | 307,180 | +0.01(+0.12%) |
Mar 21, 2011 | 5.045 | 5.057 | 5.027 | 5.039 | 401,258 | +0.01(+0.18%) |
Mar 18, 2011 | 5.033 | 5.045 | 5.021 | 5.030 | 498,016 | +0.00(+0.00%) |
Mar 17, 2011 | 5.015 | 5.072 | 5.015 | 5.030 | 194,192 | +0.03(+0.60%) |
Mar 16, 2011 | 5.009 | 5.048 | 4.996 | 5.000 | 327,577 | -0.01(-0.24%) |
Mar 15, 2011 | 5.009 | 5.069 | 4.987 | 5.012 | 271,327 | -0.06(-1.13%) |
Mar 14, 2011 | 5.072 | 5.099 | 5.060 | 5.069 | 105,719 | -0.01(-0.24%) |
Mar 11, 2011 | 5.081 | 5.120 | 5.075 | 5.081 | 208,755 | +0.00(+0.06%) |
Mar 10, 2011 | 5.120 | 5.132 | 5.075 | 5.078 | 300,738 | -0.05(-0.88%) |
Mar 09, 2011 | 5.120 | 5.138 | 5.090 | 5.123 | 253,321 | -0.01(-0.18%) |
Mar 08, 2011 | 5.051 | 5.141 | 5.051 | 5.132 | 300,088 | +0.08(+1.55%) |
Mar 07, 2011 | 5.075 | 5.105 | 5.039 | 5.054 | 202,603 | -0.02(-0.42%) |
Mar 04, 2011 | 5.060 | 5.099 | 5.060 | 5.075 | 283,426 | +0.02(+0.48%) |
Mar 03, 2011 | 5.048 | 5.114 | 5.033 | 5.051 | 452,102 | -0.04(-0.71%) |
Mar 02, 2011 | 5.120 | 5.120 | 5.018 | 5.087 | 211,295 | +0.02(+0.36%) |
Mar 01, 2011 | 5.135 | 5.141 | 5.066 | 5.069 | 194,435 | -0.06(-1.12%) |
Feb 28, 2011 | 5.102 | 5.144 | 5.087 | 5.126 | 253,935 | +0.04(+0.77%) |
Feb 25, 2011 | 5.048 | 5.087 | 5.048 | 5.087 | 232,459 | +0.06(+1.14%) |
Feb 24, 2011 | 4.975 | 5.045 | 4.975 | 5.030 | 213,616 | +0.04(+0.78%) |
Feb 23, 2011 | 5.063 | 5.069 | 4.990 | 4.990 | 271,729 | -0.05(-1.07%) |
Feb 22, 2011 | 5.120 | 5.132 | 5.039 | 5.045 | 261,363 | -0.09(-1.70%) |
Feb 18, 2011 | 5.132 | 5.138 | 5.119 | 5.132 | 209,898 | -0.01(-0.12%) |
Feb 17, 2011 | 5.117 | 5.150 | 5.105 | 5.138 | 409,014 | +0.02(+0.41%) |
Feb 16, 2011 | 5.081 | 5.153 | 5.060 | 5.117 | 515,272 | +0.06(+1.25%) |
Feb 15, 2011 | 5.090 | 5.120 | 5.036 | 5.054 | 173,268 | -0.03(-0.53%) |
Feb 14, 2011 | 5.045 | 5.087 | 5.033 | 5.081 | 248,012 | +0.04(+0.72%) |
Feb 11, 2011 | 5.042 | 5.045 | 5.000 | 5.045 | 160,873 | +0.00(+0.06%) |
Feb 10, 2011 | 5.036 | 5.054 | 5.003 | 5.042 | 222,103 | +0.01(+0.12%) |
Feb 09, 2011 | 5.027 | 5.045 | 5.003 | 5.036 | 133,560 | +0.01(+0.12%) |
Feb 08, 2011 | 5.021 | 5.031 | 4.990 | 5.030 | 209,924 | +0.02(+0.48%) |
Feb 07, 2011 | 4.969 | 5.039 | 4.969 | 5.006 | 252,298 | +0.06(+1.28%) |
Feb 04, 2011 | 5.033 | 5.033 | 4.933 | 4.942 | 179,915 | -0.08(-1.68%) |
Feb 03, 2011 | 5.027 | 5.030 | 4.960 | 5.027 | 247,334 | +0.02(+0.42%) |
Feb 02, 2011 | 5.000 | 5.015 | 4.942 | 5.006 | 338,932 | -0.01(-0.12%) |
Feb 01, 2011 | 4.954 | 5.021 | 4.926 | 5.012 | 373,258 | +0.06(+1.28%) |
Jan 31, 2011 | 4.930 | 4.954 | 4.900 | 4.948 | 299,722 | +0.04(+0.80%) |
Jan 28, 2011 | 4.945 | 4.975 | 4.885 | 4.909 | 420,227 | -0.04(-0.73%) |
Jan 27, 2011 | 4.933 | 4.963 | 4.897 | 4.945 | 376,718 | +0.02(+0.37%) |
Jan 26, 2011 | 4.906 | 4.954 | 4.897 | 4.927 | 447,969 | +0.02(+0.43%) |
Jan 25, 2011 | 4.954 | 4.960 | 4.886 | 4.906 | 705,819 | -0.04(-0.85%) |
Jan 24, 2011 | 4.927 | 4.990 | 4.918 | 4.948 | 308,272 | +0.03(+0.67%) |
Jan 21, 2011 | 4.924 | 4.966 | 4.915 | 4.915 | 255,678 | +0.00(+0.00%) |
Jan 20, 2011 | 4.930 | 4.975 | 4.912 | 4.915 | 252,378 | -0.01(-0.24%) |
Jan 19, 2011 | 4.951 | 4.951 | 4.909 | 4.927 | 408,510 | -0.02(-0.43%) |
Jan 18, 2011 | 4.939 | 4.969 | 4.936 | 4.948 | 180,533 | +0.01(+0.24%) |
Jan 14, 2011 | 4.909 | 4.939 | 4.909 | 4.936 | 198,602 | +0.02(+0.37%) |
Jan 13, 2011 | 4.927 | 4.939 | 4.909 | 4.918 | 211,481 | +0.00(+0.06%) |
Jan 12, 2011 | 4.960 | 4.960 | 4.903 | 4.915 | 301,731 | -0.01(-0.24%) |
Jan 11, 2011 | 4.987 | 4.987 | 4.909 | 4.927 | 172,238 | -0.04(-0.79%) |
Jan 10, 2011 | 4.951 | 4.972 | 4.897 | 4.966 | 211,896 | +0.02(+0.30%) |
Jan 07, 2011 | 4.945 | 4.951 | 4.897 | 4.951 | 210,067 | +0.02(+0.37%) |
Jan 06, 2011 | 4.969 | 4.969 | 4.891 | 4.933 | 323,569 | -0.02(-0.43%) |
Jan 05, 2011 | 4.924 | 4.957 | 4.897 | 4.954 | 500,204 | +0.02(+0.43%) |
Jan 04, 2011 | 4.990 | 4.996 | 4.924 | 4.933 | 514,322 | -0.05(-0.91%) |
Jan 03, 2011 | 4.945 | 4.993 | 4.942 | 4.978 | 503,216 | +0.05(+1.10%) |
Dec 31, 2010 | 4.918 | 4.966 | 4.918 | 4.924 | 342,033 | -0.00(-0.06%) |
Dec 30, 2010 | 4.906 | 4.963 | 4.903 | 4.927 | 311,626 | +0.02(+0.31%) |
Dec 29, 2010 | 4.972 | 4.972 | 4.882 | 4.912 | 518,977 | -0.16(-3.20%) |
Dec 28, 2010 | 5.096 | 5.096 | 5.027 | 5.075 | 332,132 | +0.00(+0.00%) |
Dec 27, 2010 | 5.054 | 5.078 | 5.048 | 5.075 | 330,446 | +0.02(+0.42%) |
Dec 23, 2010 | 5.036 | 5.063 | 5.024 | 5.054 | 368,583 | +0.04(+0.72%) |
Dec 22, 2010 | 5.003 | 5.036 | 4.990 | 5.018 | 489,088 | +0.01(+0.24%) |
Dec 21, 2010 | 4.969 | 5.006 | 4.954 | 5.006 | 427,642 | +0.03(+0.67%) |
Dec 20, 2010 | 4.996 | 5.000 | 4.942 | 4.972 | 437,367 | -0.03(-0.54%) |
Dec 17, 2010 | 4.948 | 5.000 | 4.924 | 5.000 | 865,925 | +0.06(+1.16%) |
Dec 16, 2010 | 4.936 | 4.948 | 4.921 | 4.942 | 388,216 | +0.01(+0.24%) |
Dec 15, 2010 | 4.933 | 4.972 | 4.927 | 4.930 | 267,874 | -0.02(-0.30%) |
Dec 14, 2010 | 4.984 | 5.033 | 4.939 | 4.945 | 297,581 | -0.04(-0.79%) |
Dec 13, 2010 | 5.006 | 5.048 | 4.969 | 4.984 | 386,011 | -0.02(-0.36%) |
Dec 10, 2010 | 4.954 | 5.033 | 4.933 | 5.003 | 298,570 | +0.04(+0.79%) |
Dec 09, 2010 | 5.015 | 5.015 | 4.936 | 4.963 | 269,939 | -0.03(-0.66%) |
Dec 08, 2010 | 5.009 | 5.048 | 4.963 | 4.996 | 411,794 | -0.01(-0.24%) |
Dec 07, 2010 | 5.024 | 5.060 | 4.996 | 5.009 | 780,589 | +0.00(+0.06%) |
Dec 06, 2010 | 4.963 | 5.015 | 4.936 | 5.006 | 354,870 | +0.07(+1.34%) |
Dec 03, 2010 | 4.900 | 4.948 | 4.900 | 4.939 | 352,041 | +0.01(+0.12%) |
Dec 02, 2010 | 4.966 | 4.972 | 4.900 | 4.933 | 587,784 | -0.05(-0.91%) |
Dec 01, 2010 | 4.975 | 5.030 | 4.942 | 4.978 | 350,680 | +0.03(+0.67%) |
Nov 30, 2010 | 4.936 | 4.963 | 4.900 | 4.945 | 516,640 | -0.01(-0.18%) |
Nov 29, 2010 | 4.900 | 4.963 | 4.877 | 4.954 | 476,338 | +0.02(+0.49%) |
Nov 26, 2010 | 4.900 | 4.942 | 4.900 | 4.930 | 117,845 | +0.01(+0.25%) |
Nov 24, 2010 | 4.894 | 4.918 | 4.918 | 4.918 | 261,127 | +0.04(+0.80%) |
Nov 23, 2010 | 4.879 | 4.888 | 4.867 | 4.879 | 222,173 | -0.02(-0.37%) |
Nov 22, 2010 | 4.900 | 4.906 | 4.873 | 4.897 | 323,433 | -0.01(-0.12%) |
Nov 19, 2010 | 4.903 | 4.924 | 4.867 | 4.903 | 381,349 | +0.00(+0.00%) |
Nov 18, 2010 | 4.900 | 4.933 | 4.888 | 4.903 | 700,775 | +0.02(+0.49%) |
Nov 17, 2010 | 4.894 | 4.921 | 4.867 | 4.879 | 713,396 | -0.03(-0.55%) |
Nov 16, 2010 | 4.990 | 5.072 | 4.891 | 4.906 | 1,035,196 | -0.08(-1.69%) |
Nov 15, 2010 | 5.096 | 5.114 | 4.972 | 4.990 | 783,996 | -0.07(-1.43%) |
Nov 12, 2010 | 5.066 | 5.099 | 5.048 | 5.063 | 457,050 | -0.01(-0.12%) |
Nov 11, 2010 | 5.039 | 5.120 | 5.039 | 5.069 | 634,282 | -0.01(-0.24%) |
Nov 10, 2010 | 5.138 | 5.138 | 5.063 | 5.081 | 542,655 | -0.02(-0.47%) |
Nov 09, 2010 | 5.153 | 5.162 | 5.096 | 5.105 | 564,844 | -0.02(-0.47%) |
Nov 08, 2010 | 5.120 | 5.144 | 5.108 | 5.129 | 678,101 | +0.02(+0.41%) |
Nov 05, 2010 | 4.987 | 5.123 | 4.987 | 5.108 | 1,155,252 | +0.12(+2.48%) |
Nov 04, 2010 | 4.957 | 4.987 | 4.903 | 4.984 | 588,359 | +0.05(+1.04%) |
Nov 03, 2010 | 4.951 | 4.960 | 4.897 | 4.933 | 243,612 | -0.02(-0.43%) |
Nov 02, 2010 | 4.933 | 4.957 | 4.915 | 4.954 | 593,220 | +0.04(+0.74%) |
Nov 01, 2010 | 4.930 | 4.939 | 4.909 | 4.918 | 290,339 | +0.01(+0.25%) |
Oct 29, 2010 | 4.921 | 4.939 | 4.906 | 4.906 | 252,371 | -0.02(-0.31%) |
Oct 28, 2010 | 4.915 | 4.950 | 4.906 | 4.921 | 280,793 | +0.01(+0.25%) |
Oct 27, 2010 | 4.921 | 4.933 | 4.882 | 4.909 | 375,526 | -0.02(-0.43%) |
Oct 25, 2010 | 4.879 | 4.948 | 4.879 | 4.930 | 480,182 | +0.05(+1.05%) |
Oct 22, 2010 | 4.915 | 4.924 | 4.870 | 4.879 | 272,071 | -0.02(-0.49%) |
Oct 21, 2010 | 4.954 | 4.954 | 4.876 | 4.903 | 412,262 | -0.03(-0.67%) |
Oct 20, 2010 | 4.891 | 4.951 | 4.882 | 4.936 | 569,128 | +0.07(+1.42%) |
Oct 19, 2010 | 4.885 | 4.921 | 4.849 | 4.867 | 631,131 | -0.05(-1.10%) |
Oct 18, 2010 | 4.867 | 4.939 | 4.867 | 4.921 | 349,830 | +0.06(+1.18%) |
Oct 15, 2010 | 4.996 | 4.996 | 4.864 | 4.864 | 645,920 | -0.12(-2.36%) |
Oct 14, 2010 | 4.954 | 4.984 | 4.936 | 4.981 | 502,820 | +0.02(+0.49%) |
Oct 13, 2010 | 4.942 | 4.969 | 4.915 | 4.957 | 576,286 | +0.01(+0.24%) |
Oct 12, 2010 | 4.960 | 4.960 | 4.927 | 4.945 | 370,223 | -0.01(-0.12%) |
Oct 11, 2010 | 4.942 | 4.972 | 4.936 | 4.951 | 476,507 | +0.00(+0.06%) |
Oct 08, 2010 | 4.948 | 4.963 | 4.864 | 4.948 | 642,264 | +0.06(+1.23%) |
Oct 07, 2010 | 4.912 | 4.927 | 4.873 | 4.888 | 1,152 | -0.02(-0.49%) |
Oct 06, 2010 | 4.882 | 4.921 | 4.855 | 4.912 | 859,388 | +0.02(+0.37%) |
Oct 05, 2010 | 4.894 | 4.900 | 4.864 | 4.894 | 793,110 | +0.01(+0.18%) |
Oct 04, 2010 | 4.861 | 4.885 | 4.822 | 4.885 | 540,486 | +0.00(+0.06%) |
Oct 01, 2010 | 4.882 | 4.891 | 4.819 | 4.882 | 707,678 | +0.04(+0.87%) |
Sep 30, 2010 | 4.839 | 4.906 | 4.822 | 4.840 | 2,686,463 | -0.05(-1.11%) |
Sep 29, 2010 | 4.879 | 4.909 | 4.846 | 4.894 | 1,575,115 | +0.02(+0.43%) |
Sep 28, 2010 | 4.873 | 4.894 | 4.819 | 4.873 | 7,132 | -0.08(-1.52%) |
Sep 27, 2010 | 4.977 | 4.990 | 4.909 | 4.948 | 1,062,990 | +0.02(+0.31%) |
Sep 24, 2010 | 4.879 | 4.963 | 4.858 | 4.933 | 1,211,814 | +0.08(+1.55%) |
Sep 23, 2010 | 4.882 | 4.924 | 4.852 | 4.858 | 1,371 | -0.05(-0.92%) |
Sep 22, 2010 | 4.894 | 4.960 | 4.894 | 4.903 | 1,137,840 | +0.00(+0.06%) |
Sep 21, 2010 | 5.000 | 5.000 | 4.894 | 4.900 | 1,311,079 | -0.11(-2.22%) |
Sep 20, 2010 | 4.969 | 5.030 | 4.927 | 5.012 | 2,668,530 | +0.06(+1.15%) |
Sep 17, 2010 | 4.954 | 4.972 | 4.804 | 4.954 | 15,997,963 | -0.05(-0.96%) |
Sep 15, 2010 | 5.105 | 5.105 | 5.000 | 5.003 | 2,114,599 | -0.24(-4.54%) |
Sep 14, 2010 | 5.262 | 5.268 | 5.219 | 5.240 | 996 | -0.04(-0.74%) |
Sep 13, 2010 | 5.304 | 5.304 | 5.195 | 5.280 | 311,360 | +0.01(+0.11%) |
Sep 10, 2010 | 5.225 | 5.289 | 5.225 | 5.274 | 297,787 | +0.08(+1.51%) |
Sep 09, 2010 | 5.234 | 5.237 | 5.180 | 5.195 | 248,722 | +0.02(+0.35%) |
Sep 08, 2010 | 5.198 | 5.198 | 5.165 | 5.177 | 98,809 | +0.01(+0.17%) |
Sep 07, 2010 | 5.240 | 5.255 | 5.165 | 5.168 | 1,115 | -0.07(-1.32%) |
Sep 03, 2010 | 5.246 | 5.246 | 5.189 | 5.237 | 111,390 | +0.04(+0.81%) |
Sep 02, 2010 | 5.210 | 5.210 | 5.138 | 5.195 | 554 | +0.01(+0.12%) |
Sep 01, 2010 | 5.189 | 5.216 | 5.171 | 5.189 | 236,633 | +0.07(+1.35%) |
Aug 31, 2010 | 5.120 | 5.180 | 5.099 | 5.120 | 996 | -0.01(-0.12%) |
Aug 30, 2010 | 5.117 | 5.204 | 5.117 | 5.126 | 465,297 | +0.04(+0.77%) |
Aug 27, 2010 | 5.087 | 5.087 | 5.024 | 5.087 | 725,279 | +0.06(+1.14%) |
Aug 26, 2010 | 5.024 | 5.057 | 5.024 | 5.030 | 780 | -0.02(-0.30%) |
Aug 25, 2010 | 5.033 | 5.075 | 5.033 | 5.045 | 773 | -0.01(-0.18%) |
Aug 24, 2010 | 5.006 | 5.093 | 5.006 | 5.054 | 3,144 | -0.01(-0.24%) |
Aug 23, 2010 | 5.138 | 5.138 | 5.060 | 5.066 | 121,275 | -0.02(-0.47%) |
Aug 20, 2010 | 5.054 | 5.105 | 5.054 | 5.090 | 67,379 | +0.00(+0.06%) |
Aug 19, 2010 | 5.141 | 5.141 | 5.057 | 5.087 | 1,168 | -0.05(-1.00%) |
Aug 18, 2010 | 5.135 | 5.150 | 5.105 | 5.138 | 12,039 | -0.00(-0.06%) |
Aug 17, 2010 | 5.162 | 5.162 | 5.102 | 5.141 | 1,866 | +0.02(+0.47%) |
Aug 16, 2010 | 5.051 | 5.174 | 4.993 | 5.117 | 102,920 | +0.03(+0.53%) |
Aug 13, 2010 | 5.090 | 5.141 | 5.078 | 5.090 | 93,586 | -0.02(-0.30%) |
Aug 12, 2010 | 4.990 | 5.144 | 4.990 | 5.105 | 174,782 | +0.06(+1.19%) |
Aug 11, 2010 | 4.993 | 5.111 | 4.942 | 5.045 | 3,386 | -0.03(-0.59%) |
Aug 10, 2010 | 5.102 | 5.147 | 5.066 | 5.075 | 1,444 | -0.08(-1.46%) |
Aug 09, 2010 | 5.069 | 5.165 | 5.036 | 5.150 | 85,355 | +0.10(+2.03%) |
Aug 06, 2010 | 5.048 | 5.087 | 4.972 | 5.048 | 102,389 | -0.06(-1.12%) |
Aug 05, 2010 | 5.126 | 5.144 | 5.060 | 5.105 | 76,231 | -0.04(-0.70%) |
Aug 04, 2010 | 5.114 | 5.144 | 5.096 | 5.141 | 118,363 | +0.04(+0.83%) |
Aug 03, 2010 | 5.090 | 5.144 | 5.090 | 5.099 | 94,994 | -0.01(-0.24%) |
Aug 02, 2010 | 5.149 | 5.149 | 5.087 | 5.111 | 141,133 | +0.02(+0.41%) |
Jul 30, 2010 | 5.090 | 5.096 | 5.015 | 5.090 | 51,807 | +0.03(+0.65%) |
Jul 29, 2010 | 5.096 | 5.096 | 5.045 | 5.057 | 50,801 | -0.02(-0.30%) |
Jul 28, 2010 | 5.099 | 5.135 | 5.069 | 5.072 | 44,435 | -0.04(-0.77%) |
Jul 27, 2010 | 5.135 | 5.135 | 5.096 | 5.111 | 60,111 | +0.00(+0.00%) |
Jul 26, 2010 | 5.120 | 5.147 | 5.069 | 5.111 | 193,601 | +0.02(+0.47%) |
Jul 23, 2010 | 5.045 | 5.120 | 4.963 | 5.087 | 124,479 | +0.04(+0.84%) |
Jul 22, 2010 | 4.984 | 5.156 | 4.861 | 5.045 | 157,410 | +0.12(+2.38%) |
Jul 21, 2010 | 4.945 | 4.945 | 4.846 | 4.927 | 221,144 | +0.00(+0.06%) |
Jul 20, 2010 | 4.870 | 4.954 | 4.855 | 4.924 | 122,387 | +0.00(+0.06%) |
Jul 19, 2010 | 4.933 | 4.933 | 4.855 | 4.921 | 97,295 | +0.01(+0.12%) |
Jul 16, 2010 | 4.915 | 5.009 | 4.900 | 4.915 | 348,774 | -0.11(-2.22%) |
Jul 15, 2010 | 5.057 | 5.057 | 4.963 | 5.027 | 131,581 | -0.04(-0.77%) |
Jul 14, 2010 | 5.108 | 5.108 | 5.045 | 5.066 | 160,418 | -0.05(-0.94%) |
Jul 13, 2010 | 5.114 | 5.123 | 5.024 | 5.114 | 3,067 | +0.09(+1.86%) |
Jul 12, 2010 | 5.072 | 5.072 | 4.969 | 5.021 | 157,479 | -0.04(-0.71%) |
Jul 09, 2010 | 5.057 | 5.060 | 4.960 | 5.057 | 301,492 | +0.05(+1.08%) |
Jul 08, 2010 | 5.003 | 5.012 | 4.954 | 5.003 | 933 | +0.02(+0.48%) |
Jul 07, 2010 | 4.978 | 4.978 | 4.900 | 4.978 | 154,000 | +0.09(+1.85%) |
Jul 06, 2010 | 4.888 | 4.993 | 4.867 | 4.888 | 1,570 | -0.04(-0.86%) |
Jul 02, 2010 | 4.930 | 4.966 | 4.873 | 4.930 | 270,706 | -0.02(-0.30%) |
Jul 01, 2010 | 4.948 | 4.993 | 4.879 | 4.945 | 233,860 | -0.01(-0.24%) |
Jun 30, 2010 | 4.957 | 5.021 | 4.924 | 4.957 | 2,460 | +0.01(+0.18%) |
Jun 29, 2010 | 5.057 | 5.066 | 4.936 | 4.948 | 207,238 | -0.29(-5.57%) |
Jun 25, 2010 | 5.240 | 5.255 | 5.060 | 5.240 | 1,834,519 | +0.19(+3.82%) |
Jun 24, 2010 | 5.078 | 5.105 | 4.993 | 5.048 | 163,327 | -0.05(-1.06%) |
Jun 23, 2010 | 5.114 | 5.123 | 5.090 | 5.102 | 191,423 | -0.00(-0.06%) |
Jun 22, 2010 | 5.105 | 5.198 | 5.078 | 5.105 | 2,387 | -0.07(-1.40%) |
Jun 21, 2010 | 5.135 | 5.192 | 5.129 | 5.177 | 540,689 | +0.05(+1.00%) |
Jun 18, 2010 | 5.126 | 5.126 | 5.063 | 5.126 | 221,575 | +0.04(+0.77%) |
Jun 17, 2010 | 5.075 | 5.117 | 5.027 | 5.087 | 221,353 | +0.04(+0.84%) |
Jun 16, 2010 | 5.078 | 5.111 | 5.039 | 5.045 | 302,478 | -0.07(-1.35%) |
Jun 15, 2010 | 5.114 | 5.132 | 5.012 | 5.114 | 1,477 | +0.09(+1.80%) |
Jun 14, 2010 | 5.048 | 5.066 | 4.981 | 5.024 | 282,208 | +0.01(+0.24%) |
Jun 11, 2010 | 4.900 | 5.012 | 4.891 | 5.012 | 117,141 | +0.08(+1.53%) |
Jun 10, 2010 | 4.936 | 4.939 | 4.843 | 4.936 | 1,374 | +0.09(+1.86%) |
Jun 09, 2010 | 4.888 | 4.933 | 4.816 | 4.846 | 235,962 | -0.01(-0.19%) |
Jun 08, 2010 | 4.963 | 4.975 | 4.744 | 4.855 | 1,154,791 | -0.10(-2.01%) |
Jun 07, 2010 | 5.060 | 5.068 | 4.942 | 4.954 | 169,041 | -0.05(-0.90%) |
Jun 04, 2010 | 5.000 | 5.027 | 4.972 | 5.000 | 351,271 | -0.06(-1.25%) |
Jun 03, 2010 | 5.057 | 5.072 | 5.012 | 5.063 | 108,395 | -0.01(-0.24%) |
Jun 02, 2010 | 5.075 | 5.093 | 4.981 | 5.075 | 155,866 | +0.10(+1.94%) |
Jun 01, 2010 | 4.978 | 5.114 | 4.978 | 4.978 | 1,198 | -0.12(-2.42%) |
May 28, 2010 | 5.102 | 5.150 | 5.027 | 5.102 | 161,122 | -0.04(-0.76%) |
May 27, 2010 | 5.054 | 5.159 | 5.054 | 5.141 | 213,988 | +0.14(+2.83%) |
May 26, 2010 | 5.000 | 5.117 | 4.978 | 5.000 | 1,201 | -0.01(-0.24%) |
May 25, 2010 | 4.972 | 5.027 | 4.894 | 5.012 | 194,807 | -0.04(-0.78%) |
May 24, 2010 | 5.084 | 5.120 | 4.984 | 5.051 | 282,902 | -0.05(-1.06%) |
May 21, 2010 | 5.006 | 5.114 | 4.939 | 5.105 | 316,606 | +0.09(+1.74%) |
May 20, 2010 | 5.123 | 5.186 | 5.018 | 5.018 | 368,417 | -0.13(-2.57%) |
May 19, 2010 | 5.201 | 5.262 | 5.144 | 5.150 | 386,865 | -0.05(-1.04%) |
May 18, 2010 | 5.298 | 5.307 | 5.198 | 5.204 | 148,760 | -0.03(-0.58%) |
May 17, 2010 | 5.249 | 5.283 | 5.153 | 5.234 | 205,405 | +0.00(+0.06%) |
May 14, 2010 | 5.231 | 5.277 | 5.141 | 5.231 | 245,057 | -0.05(-0.86%) |
May 13, 2010 | 5.352 | 5.352 | 5.271 | 5.277 | 209,629 | -0.05(-1.02%) |
May 12, 2010 | 5.301 | 5.367 | 5.301 | 5.331 | 317,602 | +0.06(+1.14%) |
May 11, 2010 | 5.307 | 5.327 | 5.268 | 5.271 | 214,735 | +0.00(+0.00%) |
May 10, 2010 | 5.293 | 5.297 | 5.253 | 5.271 | 238,406 | +0.03(+0.52%) |
May 07, 2010 | 5.286 | 5.352 | 5.231 | 5.243 | 379,437 | -0.08(-1.58%) |
May 06, 2010 | 5.370 | 5.409 | 5.286 | 5.328 | 401,079 | -0.06(-1.12%) |
May 05, 2010 | 5.382 | 5.415 | 5.376 | 5.388 | 323,642 | -0.03(-0.50%) |
May 04, 2010 | 5.415 | 5.448 | 5.376 | 5.415 | 378,454 | -0.05(-0.83%) |