Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.870 | 4.880 | 4.838 | 4.859 | 9,100 | +0.01(+0.19%) |
Apr 28, 2011 | 4.800 | 4.920 | 4.800 | 4.850 | 4,485 | +0.05(+1.04%) |
Apr 27, 2011 | 4.720 | 4.880 | 4.720 | 4.800 | 34,903 | +0.12(+2.56%) |
Apr 26, 2011 | 4.690 | 4.700 | 4.650 | 4.680 | 6,624 | -0.02(-0.43%) |
Apr 25, 2011 | 4.760 | 4.760 | 4.640 | 4.700 | 14,981 | -0.01(-0.21%) |
Apr 21, 2011 | 4.760 | 4.760 | 4.680 | 4.710 | 15,114 | -0.05(-1.05%) |
Apr 20, 2011 | 4.772 | 4.820 | 4.750 | 4.760 | 9,298 | -0.01(-0.21%) |
Apr 19, 2011 | 4.799 | 4.870 | 4.770 | 4.770 | 2,751 | -0.03(-0.63%) |
Apr 18, 2011 | 4.910 | 4.910 | 4.750 | 4.800 | 16,622 | -0.09(-1.84%) |
Apr 15, 2011 | 4.860 | 4.890 | 4.855 | 4.890 | 2,700 | -0.03(-0.61%) |
Apr 14, 2011 | 4.830 | 4.930 | 4.811 | 4.920 | 5,700 | +0.03(+0.61%) |
Apr 13, 2011 | 4.860 | 4.890 | 4.810 | 4.890 | 10,100 | +0.06(+1.24%) |
Apr 12, 2011 | 4.900 | 4.920 | 4.750 | 4.830 | 29,907 | -0.14(-2.81%) |
Apr 11, 2011 | 4.970 | 4.970 | 4.830 | 4.970 | 46,209 | -0.03(-0.60%) |
Apr 08, 2011 | 4.950 | 5.060 | 4.950 | 5.000 | 45,292 | +0.03(+0.60%) |
Apr 07, 2011 | 4.850 | 4.970 | 4.850 | 4.970 | 3,300 | +0.09(+1.84%) |
Apr 06, 2011 | 4.960 | 4.960 | 4.870 | 4.880 | 12,100 | -0.03(-0.61%) |
Apr 05, 2011 | 4.860 | 4.980 | 4.860 | 4.910 | 4,994 | -0.01(-0.20%) |
Apr 04, 2011 | 4.990 | 5.000 | 4.920 | 4.920 | 10,616 | -0.05(-1.01%) |
Apr 01, 2011 | 5.040 | 5.040 | 4.950 | 4.970 | 29,016 | -0.08(-1.58%) |
Mar 31, 2011 | 5.050 | 5.050 | 4.990 | 5.050 | 16,841 | +0.00(+0.00%) |
Mar 30, 2011 | 5.050 | 5.050 | 4.910 | 5.050 | 12,400 | +0.10(+2.02%) |
Mar 29, 2011 | 4.910 | 4.980 | 4.900 | 4.950 | 2,600 | -0.02(-0.40%) |
Mar 28, 2011 | 4.990 | 5.000 | 4.910 | 4.970 | 8,311 | +0.03(+0.61%) |
Mar 25, 2011 | 4.910 | 5.000 | 4.910 | 4.940 | 19,217 | +0.02(+0.41%) |
Mar 24, 2011 | 4.900 | 4.920 | 4.870 | 4.920 | 7,200 | +0.06(+1.23%) |
Mar 23, 2011 | 4.850 | 4.920 | 4.850 | 4.860 | 10,700 | -0.02(-0.41%) |
Mar 22, 2011 | 4.900 | 4.900 | 4.860 | 4.880 | 2,400 | -0.06(-1.21%) |
Mar 21, 2011 | 4.960 | 4.990 | 4.820 | 4.940 | 13,390 | +0.02(+0.41%) |
Mar 18, 2011 | 4.990 | 4.990 | 4.900 | 4.920 | 19,471 | -0.08(-1.60%) |
Mar 17, 2011 | 4.830 | 5.000 | 4.750 | 5.000 | 22,506 | +0.13(+2.67%) |
Mar 16, 2011 | 4.880 | 4.900 | 4.751 | 4.870 | 10,194 | -0.01(-0.20%) |
Mar 15, 2011 | 4.911 | 4.911 | 4.850 | 4.880 | 8,400 | -0.07(-1.41%) |
Mar 14, 2011 | 4.880 | 5.000 | 4.880 | 4.950 | 21,810 | +0.07(+1.43%) |
Mar 11, 2011 | 4.920 | 5.000 | 4.880 | 4.880 | 7,512 | -0.06(-1.21%) |
Mar 10, 2011 | 4.940 | 4.974 | 4.910 | 4.940 | 4,300 | +0.01(+0.20%) |
Mar 09, 2011 | 4.930 | 4.980 | 4.900 | 4.930 | 4,500 | -0.02(-0.40%) |
Mar 08, 2011 | 4.950 | 4.980 | 4.900 | 4.950 | 7,425 | +0.04(+0.81%) |
Mar 07, 2011 | 4.930 | 4.980 | 4.900 | 4.910 | 12,088 | -0.04(-0.81%) |
Mar 04, 2011 | 5.100 | 5.100 | 4.950 | 4.950 | 34,841 | -0.11(-2.17%) |
Mar 03, 2011 | 5.060 | 5.090 | 5.000 | 5.060 | 16,457 | +0.00(+0.00%) |
Mar 02, 2011 | 5.050 | 5.060 | 4.990 | 5.060 | 35,652 | +0.00(+0.00%) |
Mar 01, 2011 | 5.050 | 5.080 | 5.006 | 5.060 | 7,715 | +0.01(+0.20%) |
Feb 28, 2011 | 4.980 | 5.070 | 4.940 | 5.050 | 35,960 | +0.14(+2.85%) |
Feb 25, 2011 | 4.880 | 5.000 | 4.870 | 4.910 | 43,931 | -0.01(-0.20%) |
Feb 24, 2011 | 4.890 | 4.950 | 4.850 | 4.920 | 9,400 | -0.01(-0.20%) |
Feb 23, 2011 | 4.940 | 4.970 | 4.860 | 4.930 | 15,127 | -0.01(-0.20%) |
Feb 22, 2011 | 4.900 | 4.970 | 4.900 | 4.940 | 13,287 | -0.01(-0.20%) |
Feb 18, 2011 | 4.940 | 4.970 | 4.750 | 4.950 | 63,292 | -0.02(-0.40%) |
Feb 17, 2011 | 4.870 | 4.970 | 4.820 | 4.970 | 102,459 | +0.07(+1.43%) |
Feb 16, 2011 | 5.000 | 5.000 | 4.870 | 4.900 | 52,498 | -0.13(-2.59%) |
Feb 15, 2011 | 5.060 | 5.100 | 4.980 | 5.030 | 123,221 | -0.06(-1.18%) |
Feb 14, 2011 | 5.060 | 5.100 | 5.060 | 5.090 | 15,569 | +0.01(+0.20%) |
Feb 11, 2011 | 5.100 | 5.120 | 5.076 | 5.080 | 9,240 | -0.07(-1.36%) |
Feb 10, 2011 | 5.140 | 5.150 | 5.060 | 5.150 | 18,477 | +0.09(+1.78%) |
Feb 09, 2011 | 5.120 | 5.120 | 5.049 | 5.060 | 15,100 | -0.05(-0.98%) |
Feb 08, 2011 | 5.040 | 5.110 | 5.040 | 5.110 | 33,176 | +0.04(+0.80%) |
Feb 07, 2011 | 5.070 | 5.070 | 5.010 | 5.069 | 11,216 | +0.02(+0.38%) |
Feb 04, 2011 | 5.050 | 5.060 | 5.050 | 5.050 | 15,522 | -0.01(-0.16%) |
Feb 03, 2011 | 5.000 | 5.060 | 5.000 | 5.058 | 5,312 | +0.06(+1.16%) |
Feb 02, 2011 | 5.050 | 5.060 | 4.970 | 5.000 | 23,803 | -0.05(-0.99%) |
Feb 01, 2011 | 5.050 | 5.050 | 4.920 | 5.050 | 20,542 | -0.02(-0.39%) |
Jan 31, 2011 | 5.010 | 5.070 | 5.010 | 5.070 | 1,897 | +0.07(+1.40%) |
Jan 28, 2011 | 4.980 | 5.060 | 4.970 | 5.000 | 5,994 | -0.01(-0.20%) |
Jan 27, 2011 | 5.100 | 5.100 | 4.970 | 5.010 | 11,653 | -0.03(-0.60%) |
Jan 26, 2011 | 5.050 | 5.050 | 5.020 | 5.040 | 10,947 | +0.01(+0.20%) |
Jan 25, 2011 | 5.050 | 5.050 | 4.970 | 5.030 | 4,600 | +0.03(+0.60%) |
Jan 24, 2011 | 5.010 | 5.010 | 4.990 | 5.000 | 13,880 | -0.02(-0.40%) |
Jan 21, 2011 | 5.010 | 5.110 | 5.000 | 5.020 | 19,360 | +0.02(+0.40%) |
Jan 20, 2011 | 5.170 | 5.170 | 5.000 | 5.000 | 17,084 | -0.16(-3.10%) |
Jan 19, 2011 | 5.130 | 5.170 | 5.110 | 5.160 | 19,090 | +0.02(+0.39%) |
Jan 18, 2011 | 5.030 | 5.200 | 5.030 | 5.140 | 37,179 | +0.05(+0.98%) |
Jan 14, 2011 | 5.010 | 5.090 | 5.000 | 5.090 | 48,724 | +0.08(+1.64%) |
Jan 13, 2011 | 5.050 | 5.070 | 5.008 | 5.008 | 22,059 | -0.03(-0.63%) |
Jan 12, 2011 | 5.010 | 5.050 | 4.980 | 5.040 | 32,143 | +0.03(+0.60%) |
Jan 11, 2011 | 4.960 | 5.010 | 4.960 | 5.010 | 3,956 | +0.11(+2.24%) |
Jan 10, 2011 | 4.970 | 5.040 | 4.900 | 4.900 | 21,984 | -0.10(-2.00%) |
Jan 07, 2011 | 4.990 | 5.024 | 4.900 | 5.000 | 41,899 | +0.01(+0.20%) |
Jan 06, 2011 | 4.930 | 4.990 | 4.880 | 4.990 | 13,457 | +0.07(+1.42%) |
Jan 05, 2011 | 4.880 | 4.940 | 4.820 | 4.920 | 7,224 | +0.02(+0.41%) |
Jan 04, 2011 | 4.910 | 4.910 | 4.750 | 4.900 | 47,249 | -0.05(-1.01%) |
Jan 03, 2011 | 5.050 | 5.050 | 4.800 | 4.950 | 47,926 | -0.10(-1.98%) |
Dec 31, 2010 | 4.900 | 5.070 | 4.900 | 5.050 | 24,303 | +0.15(+3.06%) |
Dec 30, 2010 | 4.900 | 4.930 | 4.865 | 4.900 | 21,880 | -0.05(-1.01%) |
Dec 29, 2010 | 4.850 | 4.970 | 4.800 | 4.950 | 41,019 | -0.10(-1.98%) |
Dec 28, 2010 | 5.090 | 5.090 | 5.010 | 5.050 | 26,770 | +0.00(+0.00%) |
Dec 27, 2010 | 4.980 | 5.050 | 4.900 | 5.050 | 29,538 | +0.06(+1.20%) |
Dec 23, 2010 | 5.010 | 5.010 | 4.900 | 4.990 | 16,661 | -0.02(-0.40%) |
Dec 22, 2010 | 5.010 | 5.050 | 4.991 | 5.010 | 13,071 | +0.01(+0.20%) |
Dec 21, 2010 | 4.970 | 5.040 | 4.860 | 5.000 | 14,570 | +0.03(+0.60%) |
Dec 20, 2010 | 4.980 | 5.090 | 4.930 | 4.970 | 42,576 | -0.12(-2.36%) |
Dec 17, 2010 | 4.950 | 5.090 | 4.910 | 5.090 | 26,228 | +0.12(+2.41%) |
Dec 16, 2010 | 4.840 | 5.000 | 4.840 | 4.970 | 42,900 | +0.11(+2.26%) |
Dec 15, 2010 | 4.960 | 4.960 | 4.750 | 4.860 | 48,596 | -0.10(-2.02%) |
Dec 14, 2010 | 4.960 | 4.990 | 4.960 | 4.960 | 9,556 | -0.02(-0.40%) |
Dec 13, 2010 | 5.030 | 5.030 | 4.950 | 4.980 | 25,293 | -0.05(-0.99%) |
Dec 10, 2010 | 5.080 | 5.080 | 5.000 | 5.030 | 6,645 | -0.02(-0.39%) |
Dec 09, 2010 | 5.090 | 5.090 | 4.980 | 5.050 | 22,354 | -0.04(-0.79%) |
Dec 08, 2010 | 5.100 | 5.100 | 5.000 | 5.090 | 8,897 | +0.04(+0.79%) |
Dec 07, 2010 | 5.040 | 5.100 | 4.950 | 5.050 | 28,506 | +0.02(+0.40%) |
Dec 06, 2010 | 5.060 | 5.060 | 4.990 | 5.030 | 34,727 | +0.03(+0.60%) |
Dec 03, 2010 | 5.060 | 5.060 | 4.960 | 5.000 | 25,838 | -0.06(-1.19%) |
Dec 02, 2010 | 5.050 | 5.070 | 5.020 | 5.060 | 32,953 | -0.06(-1.17%) |
Dec 01, 2010 | 5.080 | 5.120 | 4.920 | 5.120 | 80,727 | +0.05(+0.99%) |
Nov 30, 2010 | 5.080 | 5.080 | 4.940 | 5.070 | 24,700 | -0.01(-0.20%) |
Nov 29, 2010 | 5.200 | 5.200 | 5.000 | 5.080 | 17,398 | -0.12(-2.31%) |
Nov 26, 2010 | 5.090 | 5.200 | 5.042 | 5.200 | 64,752 | +0.16(+3.17%) |
Nov 24, 2010 | 5.110 | 5.040 | 5.040 | 5.040 | 12,680 | -0.06(-1.18%) |
Nov 23, 2010 | 5.140 | 5.140 | 5.030 | 5.100 | 35,696 | -0.05(-0.97%) |
Nov 22, 2010 | 5.090 | 5.150 | 5.080 | 5.150 | 11,940 | +0.06(+1.18%) |
Nov 19, 2010 | 5.140 | 5.140 | 5.000 | 5.090 | 16,566 | -0.01(-0.20%) |
Nov 18, 2010 | 5.070 | 5.140 | 5.070 | 5.100 | 17,217 | +0.08(+1.59%) |
Nov 17, 2010 | 5.050 | 5.120 | 5.000 | 5.020 | 22,681 | -0.13(-2.52%) |
Nov 16, 2010 | 5.070 | 5.170 | 4.820 | 5.150 | 20,410 | +0.06(+1.16%) |
Nov 15, 2010 | 5.100 | 5.200 | 5.090 | 5.091 | 11,778 | -0.02(-0.37%) |
Nov 12, 2010 | 5.213 | 5.213 | 5.000 | 5.110 | 23,904 | -0.10(-1.92%) |
Nov 11, 2010 | 5.258 | 5.270 | 5.090 | 5.210 | 9,151 | -0.04(-0.76%) |
Nov 10, 2010 | 5.270 | 5.270 | 5.120 | 5.250 | 14,614 | -0.02(-0.38%) |
Nov 09, 2010 | 5.349 | 5.349 | 5.250 | 5.270 | 4,658 | -0.02(-0.38%) |
Nov 08, 2010 | 5.380 | 5.380 | 5.030 | 5.290 | 21,891 | -0.01(-0.19%) |
Nov 05, 2010 | 5.200 | 5.300 | 5.040 | 5.300 | 132,455 | +0.10(+1.92%) |
Nov 04, 2010 | 4.970 | 5.200 | 4.960 | 5.200 | 27,293 | +0.27(+5.48%) |
Nov 03, 2010 | 4.920 | 5.000 | 4.900 | 4.930 | 15,957 | -0.03(-0.60%) |
Nov 02, 2010 | 4.900 | 4.960 | 4.870 | 4.960 | 19,532 | +0.06(+1.22%) |
Nov 01, 2010 | 4.730 | 4.940 | 4.730 | 4.900 | 45,568 | +0.15(+3.16%) |
Oct 29, 2010 | 4.732 | 4.832 | 4.710 | 4.750 | 13,891 | +0.02(+0.42%) |
Oct 28, 2010 | 4.780 | 4.780 | 4.700 | 4.730 | 3,879 | +0.04(+0.85%) |
Oct 27, 2010 | 4.700 | 4.720 | 4.670 | 4.690 | 10,019 | +0.03(+0.64%) |
Oct 25, 2010 | 4.720 | 4.760 | 4.650 | 4.660 | 15,800 | -0.06(-1.27%) |
Oct 22, 2010 | 4.770 | 4.770 | 4.680 | 4.720 | 12,138 | -0.05(-1.05%) |
Oct 21, 2010 | 4.700 | 4.910 | 4.550 | 4.770 | 80,790 | +0.03(+0.63%) |
Oct 20, 2010 | 4.650 | 4.740 | 4.600 | 4.740 | 78,687 | +0.05(+1.13%) |
Oct 19, 2010 | 4.650 | 4.700 | 4.650 | 4.687 | 17,000 | -0.06(-1.33%) |
Oct 18, 2010 | 4.660 | 4.780 | 4.655 | 4.750 | 39,012 | +0.04(+0.85%) |
Oct 15, 2010 | 4.740 | 4.740 | 4.650 | 4.710 | 5,100 | -0.03(-0.63%) |
Oct 14, 2010 | 4.730 | 4.740 | 4.620 | 4.740 | 37,246 | +0.01(+0.21%) |
Oct 13, 2010 | 4.580 | 4.780 | 4.580 | 4.730 | 15,480 | -0.02(-0.42%) |
Oct 12, 2010 | 4.650 | 4.771 | 4.590 | 4.750 | 38,714 | +0.11(+2.38%) |
Oct 11, 2010 | 4.700 | 4.750 | 4.600 | 4.640 | 30,047 | -0.06(-1.28%) |
Oct 08, 2010 | 4.680 | 4.700 | 4.670 | 4.700 | 3,857 | +0.05(+1.08%) |
Oct 07, 2010 | 4.700 | 4.740 | 4.570 | 4.650 | 11,156 | -0.04(-0.85%) |
Oct 06, 2010 | 4.670 | 4.700 | 4.600 | 4.690 | 16,801 | +0.04(+0.86%) |
Oct 05, 2010 | 4.570 | 4.690 | 4.510 | 4.650 | 22,461 | +0.14(+3.10%) |
Oct 04, 2010 | 4.620 | 4.740 | 4.500 | 4.510 | 33,450 | -0.05(-1.10%) |
Oct 01, 2010 | 4.600 | 4.650 | 4.560 | 4.560 | 24,600 | +0.04(+0.88%) |
Sep 30, 2010 | 4.390 | 4.590 | 4.240 | 4.520 | 46,993 | +0.20(+4.63%) |
Sep 29, 2010 | 4.430 | 4.450 | 4.310 | 4.320 | 10,993 | -0.15(-3.36%) |
Sep 28, 2010 | 4.420 | 4.510 | 4.410 | 4.470 | 942 | +0.06(+1.36%) |
Sep 27, 2010 | 4.480 | 4.480 | 4.410 | 4.410 | 4,439 | -0.14(-3.08%) |
Sep 24, 2010 | 4.550 | 4.567 | 4.510 | 4.550 | 5,909 | -0.02(-0.44%) |
Sep 23, 2010 | 4.420 | 4.570 | 4.420 | 4.570 | 5,527 | +0.10(+2.24%) |
Sep 22, 2010 | 4.410 | 4.470 | 4.350 | 4.470 | 7,718 | -0.03(-0.67%) |
Sep 21, 2010 | 4.430 | 4.500 | 4.400 | 4.500 | 11,200 | +0.09(+2.04%) |
Sep 20, 2010 | 4.500 | 4.550 | 4.380 | 4.410 | 11,299 | -0.11(-2.43%) |
Sep 17, 2010 | 4.400 | 4.520 | 4.310 | 4.520 | 8,183 | +0.05(+1.12%) |
Sep 15, 2010 | 4.340 | 4.470 | 4.240 | 4.470 | 11,380 | +0.04(+0.90%) |
Sep 14, 2010 | 4.460 | 4.480 | 4.420 | 4.430 | 2,568 | -0.03(-0.67%) |
Sep 13, 2010 | 4.460 | 4.560 | 4.450 | 4.460 | 18,061 | +0.09(+2.06%) |
Sep 10, 2010 | 4.350 | 4.370 | 4.290 | 4.370 | 21,483 | +0.05(+1.16%) |
Sep 09, 2010 | 4.420 | 4.420 | 4.300 | 4.320 | 9,516 | -0.05(-1.14%) |
Sep 08, 2010 | 4.420 | 4.420 | 4.370 | 4.370 | 1,567 | -0.07(-1.58%) |
Sep 07, 2010 | 4.410 | 4.450 | 4.370 | 4.440 | 15,281 | -0.01(-0.22%) |
Sep 03, 2010 | 4.280 | 4.459 | 4.280 | 4.450 | 6,685 | +0.13(+3.01%) |
Sep 02, 2010 | 4.310 | 4.320 | 4.300 | 4.320 | 1,000 | +0.02(+0.47%) |
Sep 01, 2010 | 4.280 | 4.330 | 4.230 | 4.300 | 35,095 | -0.03(-0.69%) |
Aug 31, 2010 | 4.190 | 4.330 | 4.180 | 4.330 | 6,283 | +0.11(+2.61%) |
Aug 30, 2010 | 4.110 | 4.350 | 4.110 | 4.220 | 12,179 | +0.14(+3.43%) |
Aug 27, 2010 | 3.982 | 4.100 | 3.982 | 4.080 | 12,049 | -0.05(-1.21%) |
Aug 25, 2010 | 4.070 | 4.130 | 4.130 | 4.130 | 3,400 | +0.06(+1.47%) |
Aug 24, 2010 | 3.630 | 4.150 | 3.630 | 4.070 | 33,432 | -0.21(-4.91%) |
Aug 23, 2010 | 4.330 | 4.370 | 4.280 | 4.280 | 10,700 | -0.05(-1.15%) |
Aug 20, 2010 | 4.180 | 4.370 | 4.180 | 4.330 | 10,807 | +0.00(+0.00%) |
Aug 19, 2010 | 4.380 | 4.380 | 4.280 | 4.330 | 5,762 | -0.09(-2.04%) |
Aug 18, 2010 | 4.380 | 4.420 | 4.350 | 4.420 | 11,600 | +0.04(+0.91%) |
Aug 17, 2010 | 4.370 | 4.400 | 4.280 | 4.380 | 4,550 | +0.01(+0.23%) |
Aug 16, 2010 | 4.280 | 4.370 | 4.230 | 4.370 | 11,388 | +0.02(+0.46%) |
Aug 13, 2010 | 4.360 | 4.400 | 4.300 | 4.350 | 4,821 | -0.03(-0.68%) |
Aug 12, 2010 | 4.390 | 4.400 | 4.340 | 4.380 | 27,264 | -0.07(-1.57%) |
Aug 11, 2010 | 4.590 | 4.630 | 4.420 | 4.450 | 16,427 | -0.25(-5.32%) |
Aug 10, 2010 | 4.620 | 4.709 | 4.590 | 4.700 | 8,499 | -0.03(-0.63%) |
Aug 09, 2010 | 4.690 | 4.730 | 4.650 | 4.730 | 59,474 | +0.04(+0.85%) |
Aug 06, 2010 | 4.570 | 4.720 | 4.500 | 4.690 | 48,846 | +0.02(+0.43%) |
Aug 05, 2010 | 4.680 | 4.700 | 4.530 | 4.670 | 46,117 | +0.02(+0.43%) |
Aug 04, 2010 | 4.590 | 4.690 | 4.420 | 4.650 | 60,411 | +0.03(+0.65%) |
Aug 03, 2010 | 4.510 | 4.650 | 4.510 | 4.620 | 54,925 | +0.08(+1.76%) |
Aug 02, 2010 | 4.590 | 4.640 | 4.450 | 4.540 | 59,502 | -0.02(-0.44%) |
Jul 30, 2010 | 4.390 | 4.600 | 4.360 | 4.560 | 62,277 | +0.03(+0.66%) |
Jul 29, 2010 | 4.470 | 4.560 | 4.320 | 4.530 | 100,393 | +0.06(+1.34%) |
Jul 28, 2010 | 4.390 | 4.470 | 4.340 | 4.470 | 52,491 | +0.09(+2.05%) |
Jul 27, 2010 | 4.450 | 4.500 | 4.350 | 4.380 | 68,832 | -0.07(-1.57%) |
Jul 26, 2010 | 4.370 | 4.450 | 4.080 | 4.450 | 45,652 | +0.05(+1.14%) |
Jul 23, 2010 | 4.330 | 4.400 | 4.290 | 4.400 | 42,386 | +0.04(+0.92%) |
Jul 22, 2010 | 4.390 | 4.400 | 4.320 | 4.360 | 42,203 | -0.02(-0.46%) |
Jul 21, 2010 | 4.250 | 4.400 | 4.241 | 4.380 | 44,418 | +0.04(+0.92%) |
Jul 20, 2010 | 4.200 | 4.350 | 4.180 | 4.340 | 62,196 | +0.13(+3.09%) |
Jul 19, 2010 | 4.180 | 4.327 | 4.160 | 4.210 | 69,088 | +0.10(+2.43%) |
Jul 16, 2010 | 3.884 | 4.160 | 3.884 | 4.110 | 42,497 | +0.06(+1.48%) |
Jul 15, 2010 | 4.010 | 4.050 | 3.940 | 4.050 | 71,041 | +0.02(+0.50%) |
Jul 14, 2010 | 4.000 | 4.050 | 3.940 | 4.030 | 59,621 | +0.04(+0.88%) |
Jul 13, 2010 | 3.940 | 3.995 | 3.940 | 3.995 | 14,417 | +0.06(+1.65%) |
Jul 12, 2010 | 3.930 | 3.950 | 3.890 | 3.930 | 25,608 | -0.02(-0.51%) |
Jul 09, 2010 | 3.910 | 3.950 | 3.890 | 3.950 | 23,435 | +0.01(+0.25%) |
Jul 08, 2010 | 3.890 | 3.940 | 3.880 | 3.940 | 23,313 | +0.06(+1.55%) |
Jul 07, 2010 | 3.870 | 3.920 | 3.870 | 3.880 | 44,116 | +0.01(+0.26%) |
Jul 06, 2010 | 3.990 | 3.990 | 3.870 | 3.870 | 42,785 | -0.05(-1.28%) |
Jul 02, 2010 | 3.920 | 3.930 | 3.920 | 3.920 | 22,340 | +0.00(+0.00%) |
Jul 01, 2010 | 3.950 | 4.070 | 3.920 | 3.920 | 351,181 | -0.05(-1.26%) |
Jun 30, 2010 | 3.820 | 4.150 | 3.820 | 3.970 | 56,050 | +0.14(+3.66%) |
Jun 29, 2010 | 3.850 | 3.860 | 3.820 | 3.830 | 51,995 | +0.07(+1.86%) |
Jun 25, 2010 | 3.780 | 3.850 | 3.740 | 3.760 | 2,504,812 | -0.02(-0.53%) |
Jun 24, 2010 | 3.780 | 3.850 | 3.710 | 3.780 | 114,968 | -0.04(-1.05%) |
Jun 23, 2010 | 3.780 | 3.860 | 3.740 | 3.820 | 90,040 | +0.02(+0.53%) |
Jun 22, 2010 | 3.970 | 4.120 | 3.780 | 3.800 | 52,561 | -0.14(-3.55%) |
Jun 21, 2010 | 4.140 | 4.220 | 3.910 | 3.940 | 80,004 | -0.13(-3.19%) |
Jun 18, 2010 | 4.070 | 4.140 | 4.000 | 4.070 | 107,368 | +0.02(+0.49%) |
Jun 17, 2010 | 4.110 | 4.140 | 4.040 | 4.050 | 26,792 | -0.02(-0.49%) |
Jun 16, 2010 | 4.010 | 4.150 | 4.010 | 4.070 | 101,476 | +0.15(+3.83%) |
Jun 15, 2010 | 3.830 | 3.940 | 3.790 | 3.920 | 54,482 | +0.13(+3.43%) |
Jun 14, 2010 | 3.860 | 3.890 | 3.750 | 3.790 | 18,817 | -0.07(-1.81%) |
Jun 11, 2010 | 3.790 | 3.870 | 3.710 | 3.860 | 25,616 | +0.01(+0.26%) |
Jun 10, 2010 | 3.780 | 3.880 | 3.700 | 3.850 | 78,826 | +0.14(+3.77%) |
Jun 09, 2010 | 3.760 | 3.810 | 3.670 | 3.710 | 21,558 | -0.01(-0.27%) |
Jun 08, 2010 | 3.710 | 3.800 | 3.700 | 3.720 | 47,899 | -0.05(-1.33%) |
Jun 07, 2010 | 4.010 | 4.010 | 3.770 | 3.770 | 32,549 | -0.23(-5.75%) |
Jun 04, 2010 | 4.110 | 4.200 | 3.980 | 4.000 | 39,720 | -0.20(-4.76%) |
Jun 03, 2010 | 4.110 | 4.230 | 4.110 | 4.200 | 49,064 | +0.07(+1.69%) |
Jun 02, 2010 | 4.030 | 4.180 | 3.980 | 4.130 | 19,700 | +0.10(+2.48%) |
Jun 01, 2010 | 4.040 | 4.070 | 4.000 | 4.030 | 54,744 | -0.03(-0.74%) |
May 28, 2010 | 4.070 | 4.090 | 3.970 | 4.060 | 51,945 | -0.01(-0.25%) |
May 27, 2010 | 3.820 | 4.070 | 3.800 | 4.070 | 58,604 | +0.34(+9.12%) |
May 26, 2010 | 3.750 | 3.840 | 3.710 | 3.730 | 31,000 | -0.03(-0.80%) |
May 25, 2010 | 3.800 | 3.820 | 3.720 | 3.760 | 54,925 | -0.05(-1.31%) |
May 24, 2010 | 4.000 | 4.020 | 3.810 | 3.810 | 64,807 | -0.21(-5.22%) |
May 21, 2010 | 3.850 | 4.080 | 3.850 | 4.020 | 63,857 | +0.12(+3.08%) |
May 20, 2010 | 3.950 | 4.020 | 3.850 | 3.900 | 49,965 | -0.09(-2.26%) |
May 19, 2010 | 4.080 | 4.080 | 3.960 | 3.990 | 30,845 | -0.08(-1.97%) |
May 18, 2010 | 4.190 | 4.190 | 4.030 | 4.070 | 28,570 | -0.07(-1.69%) |
May 17, 2010 | 4.080 | 4.240 | 3.940 | 4.140 | 23,212 | +0.08(+1.97%) |
May 14, 2010 | 3.870 | 4.110 | 3.870 | 4.060 | 43,093 | +0.16(+4.10%) |
May 13, 2010 | 3.960 | 3.960 | 3.810 | 3.900 | 26,641 | -0.08(-2.01%) |
May 12, 2010 | 3.910 | 3.990 | 3.810 | 3.980 | 36,583 | +0.04(+1.02%) |
May 11, 2010 | 3.900 | 3.950 | 3.830 | 3.940 | 31,687 | -0.07(-1.75%) |
May 10, 2010 | 3.820 | 4.020 | 3.800 | 4.010 | 112,670 | +0.13(+3.35%) |
May 07, 2010 | 3.870 | 4.010 | 3.850 | 3.880 | 64,070 | +0.00(+0.00%) |
May 06, 2010 | 3.910 | 4.050 | 3.880 | 3.880 | 54,543 | -0.07(-1.77%) |
May 05, 2010 | 4.000 | 4.050 | 3.880 | 3.950 | 46,227 | -0.11(-2.71%) |
May 04, 2010 | 4.080 | 4.100 | 3.960 | 4.060 | 82,670 | -0.11(-2.64%) |