Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.150 | 5.260 | 5.060 | 5.220 | 190,171 | +0.12(+2.35%) |
May 23, 2011 | 5.160 | 5.230 | 5.060 | 5.100 | 99,419 | -0.05(-0.97%) |
May 20, 2011 | 5.180 | 5.260 | 5.140 | 5.150 | 70,884 | -0.12(-2.28%) |
May 19, 2011 | 5.380 | 5.390 | 5.240 | 5.270 | 130,189 | -0.09(-1.68%) |
May 18, 2011 | 5.200 | 5.370 | 5.070 | 5.360 | 181,552 | +0.20(+3.88%) |
May 17, 2011 | 5.190 | 5.220 | 5.060 | 5.160 | 143,139 | -0.06(-1.15%) |
May 16, 2011 | 5.190 | 5.310 | 5.190 | 5.220 | 180,312 | -0.07(-1.32%) |
May 13, 2011 | 5.380 | 5.380 | 5.260 | 5.290 | 77,000 | -0.09(-1.67%) |
May 12, 2011 | 5.340 | 5.440 | 5.110 | 5.380 | 174,504 | -0.03(-0.55%) |
May 11, 2011 | 5.520 | 5.560 | 5.340 | 5.410 | 98,487 | -0.13(-2.35%) |
May 10, 2011 | 5.500 | 5.560 | 5.400 | 5.540 | 103,253 | +0.08(+1.47%) |
May 09, 2011 | 5.500 | 5.500 | 5.391 | 5.460 | 56,846 | +0.00(+0.00%) |
May 06, 2011 | 5.490 | 5.490 | 5.390 | 5.460 | 145,452 | +0.02(+0.37%) |
May 05, 2011 | 5.440 | 5.550 | 5.400 | 5.440 | 135,650 | -0.02(-0.37%) |
May 04, 2011 | 5.500 | 5.510 | 5.400 | 5.460 | 167,694 | -0.07(-1.27%) |
May 03, 2011 | 5.630 | 5.630 | 5.500 | 5.530 | 99,106 | -0.10(-1.78%) |
May 02, 2011 | 5.650 | 5.660 | 5.630 | 5.630 | 121,312 | -0.14(-2.43%) |
Apr 29, 2011 | 5.780 | 5.819 | 5.560 | 5.770 | 63,969 | +0.00(+0.00%) |
Apr 28, 2011 | 5.710 | 5.770 | 5.580 | 5.770 | 64,914 | +0.07(+1.23%) |
Apr 27, 2011 | 5.700 | 5.700 | 5.590 | 5.700 | 79,937 | -0.01(-0.18%) |
Apr 26, 2011 | 5.690 | 5.720 | 5.650 | 5.710 | 98,043 | +0.01(+0.18%) |
Apr 25, 2011 | 5.709 | 5.720 | 5.650 | 5.700 | 70,896 | -0.01(-0.18%) |
Apr 21, 2011 | 5.710 | 5.720 | 5.600 | 5.710 | 63,396 | +0.01(+0.18%) |
Apr 20, 2011 | 5.600 | 5.700 | 5.590 | 5.700 | 81,187 | +0.09(+1.60%) |
Apr 19, 2011 | 5.640 | 5.674 | 5.610 | 5.610 | 131,380 | -0.04(-0.71%) |
Apr 18, 2011 | 5.570 | 5.700 | 5.470 | 5.650 | 181,705 | +0.09(+1.62%) |
Apr 15, 2011 | 5.460 | 5.600 | 5.440 | 5.560 | 160,875 | +0.12(+2.21%) |
Apr 14, 2011 | 5.350 | 5.450 | 5.320 | 5.440 | 55,022 | +0.06(+1.12%) |
Apr 13, 2011 | 5.370 | 5.404 | 5.320 | 5.380 | 93,380 | +0.02(+0.37%) |
Apr 12, 2011 | 5.350 | 5.410 | 5.270 | 5.360 | 125,323 | +0.07(+1.32%) |
Apr 11, 2011 | 5.430 | 5.430 | 5.280 | 5.290 | 64,830 | +0.00(+0.00%) |
Apr 08, 2011 | 5.370 | 5.400 | 5.270 | 5.290 | 148,275 | -0.04(-0.75%) |
Apr 07, 2011 | 5.430 | 5.500 | 5.320 | 5.330 | 97,984 | -0.11(-2.02%) |
Apr 06, 2011 | 5.380 | 5.490 | 5.380 | 5.440 | 98,685 | +0.09(+1.68%) |
Apr 05, 2011 | 5.300 | 5.460 | 5.260 | 5.350 | 166,157 | +0.03(+0.56%) |
Apr 04, 2011 | 5.500 | 5.598 | 5.310 | 5.320 | 231,234 | -0.18(-3.27%) |
Apr 01, 2011 | 5.640 | 5.640 | 5.500 | 5.500 | 126,265 | -0.08(-1.43%) |
Mar 31, 2011 | 5.600 | 5.600 | 5.550 | 5.580 | 70,167 | -0.01(-0.18%) |
Mar 30, 2011 | 5.680 | 5.700 | 5.550 | 5.590 | 141,885 | +0.03(+0.54%) |
Mar 29, 2011 | 5.550 | 5.598 | 5.540 | 5.560 | 50,921 | +0.04(+0.72%) |
Mar 28, 2011 | 5.620 | 5.620 | 5.500 | 5.520 | 45,764 | -0.06(-1.08%) |
Mar 25, 2011 | 5.620 | 5.700 | 5.520 | 5.580 | 72,968 | -0.03(-0.53%) |
Mar 24, 2011 | 5.450 | 5.640 | 5.310 | 5.610 | 75,241 | +0.14(+2.56%) |
Mar 23, 2011 | 5.480 | 5.600 | 5.300 | 5.470 | 110,895 | -0.01(-0.18%) |
Mar 22, 2011 | 5.420 | 5.550 | 5.350 | 5.480 | 172,028 | +0.08(+1.48%) |
Mar 21, 2011 | 5.420 | 5.440 | 5.330 | 5.400 | 120,343 | -0.02(-0.37%) |
Mar 18, 2011 | 5.380 | 5.460 | 5.380 | 5.420 | 94,755 | +0.09(+1.69%) |
Mar 17, 2011 | 5.440 | 5.480 | 5.300 | 5.330 | 77,571 | -0.03(-0.56%) |
Mar 16, 2011 | 5.340 | 5.490 | 5.270 | 5.360 | 107,748 | +0.02(+0.37%) |
Mar 15, 2011 | 5.270 | 5.420 | 5.080 | 5.340 | 307,049 | +0.26(+5.12%) |
Mar 14, 2011 | 5.040 | 5.120 | 4.830 | 5.080 | 232,401 | -0.08(-1.55%) |
Mar 11, 2011 | 5.230 | 5.230 | 5.050 | 5.160 | 264,638 | -0.13(-2.46%) |
Mar 10, 2011 | 5.350 | 5.440 | 5.230 | 5.290 | 222,717 | -0.14(-2.58%) |
Mar 09, 2011 | 5.470 | 5.520 | 5.310 | 5.430 | 135,783 | -0.04(-0.73%) |
Mar 08, 2011 | 5.430 | 5.480 | 5.370 | 5.470 | 56,922 | +0.07(+1.30%) |
Mar 07, 2011 | 5.610 | 5.640 | 5.400 | 5.400 | 141,439 | -0.15(-2.70%) |
Mar 04, 2011 | 5.580 | 5.670 | 5.490 | 5.550 | 97,688 | -0.05(-0.89%) |
Mar 03, 2011 | 5.580 | 5.690 | 5.570 | 5.600 | 54,875 | +0.10(+1.82%) |
Mar 02, 2011 | 5.569 | 5.610 | 5.470 | 5.500 | 136,463 | -0.09(-1.61%) |
Mar 01, 2011 | 5.680 | 5.710 | 5.550 | 5.590 | 99,460 | -0.08(-1.41%) |
Feb 28, 2011 | 5.690 | 5.950 | 5.560 | 5.670 | 182,368 | +0.02(+0.35%) |
Feb 25, 2011 | 5.510 | 5.710 | 5.480 | 5.650 | 222,700 | +0.19(+3.48%) |
Feb 24, 2011 | 5.480 | 5.650 | 5.210 | 5.460 | 241,900 | +0.02(+0.37%) |
Feb 23, 2011 | 5.730 | 5.810 | 5.420 | 5.440 | 170,660 | -0.27(-4.73%) |
Feb 22, 2011 | 5.720 | 5.826 | 5.700 | 5.710 | 140,284 | -0.01(-0.17%) |
Feb 18, 2011 | 5.720 | 5.770 | 5.670 | 5.720 | 105,337 | +0.01(+0.18%) |
Feb 17, 2011 | 5.690 | 5.759 | 5.630 | 5.710 | 47,620 | +0.03(+0.53%) |
Feb 16, 2011 | 5.680 | 5.730 | 5.660 | 5.680 | 91,465 | +0.01(+0.18%) |
Feb 15, 2011 | 5.690 | 5.770 | 5.580 | 5.670 | 116,836 | -0.08(-1.39%) |
Feb 14, 2011 | 5.650 | 5.850 | 5.580 | 5.750 | 85,187 | +0.07(+1.23%) |
Feb 11, 2011 | 5.690 | 5.890 | 5.610 | 5.680 | 183,881 | +0.07(+1.25%) |
Feb 10, 2011 | 5.350 | 5.790 | 5.300 | 5.610 | 332,848 | +0.25(+4.66%) |
Feb 09, 2011 | 5.370 | 5.400 | 5.290 | 5.360 | 92,617 | -0.06(-1.11%) |
Feb 08, 2011 | 5.400 | 5.460 | 5.350 | 5.420 | 115,256 | -0.04(-0.73%) |
Feb 07, 2011 | 5.500 | 5.500 | 5.410 | 5.460 | 112,154 | -0.02(-0.36%) |
Feb 04, 2011 | 5.450 | 5.500 | 5.350 | 5.480 | 68,200 | +0.06(+1.11%) |
Feb 03, 2011 | 5.340 | 5.480 | 5.270 | 5.420 | 136,832 | +0.10(+1.88%) |
Feb 02, 2011 | 5.390 | 5.480 | 5.310 | 5.320 | 106,414 | -0.11(-2.03%) |
Feb 01, 2011 | 5.540 | 5.540 | 5.250 | 5.430 | 183,181 | +0.20(+3.82%) |
Jan 31, 2011 | 5.330 | 5.450 | 5.210 | 5.230 | 225,201 | -0.13(-2.43%) |
Jan 28, 2011 | 5.560 | 5.560 | 5.340 | 5.360 | 90,413 | -0.10(-1.83%) |
Jan 27, 2011 | 5.430 | 5.480 | 5.420 | 5.460 | 57,162 | +0.01(+0.18%) |
Jan 26, 2011 | 5.420 | 5.470 | 5.390 | 5.450 | 60,928 | +0.02(+0.37%) |
Jan 25, 2011 | 5.470 | 5.520 | 5.389 | 5.430 | 62,679 | -0.08(-1.45%) |
Jan 24, 2011 | 5.350 | 5.550 | 5.340 | 5.510 | 90,560 | +0.14(+2.61%) |
Jan 21, 2011 | 5.450 | 5.570 | 5.320 | 5.370 | 110,704 | -0.02(-0.37%) |
Jan 20, 2011 | 5.400 | 5.450 | 5.300 | 5.390 | 97,452 | -0.01(-0.19%) |
Jan 19, 2011 | 5.660 | 5.660 | 5.400 | 5.400 | 118,884 | -0.28(-4.93%) |
Jan 18, 2011 | 5.650 | 5.680 | 5.431 | 5.680 | 189,395 | +0.08(+1.43%) |
Jan 14, 2011 | 5.770 | 5.779 | 5.540 | 5.600 | 152,025 | -0.15(-2.61%) |
Jan 13, 2011 | 5.720 | 5.800 | 5.690 | 5.750 | 69,515 | +0.04(+0.70%) |
Jan 12, 2011 | 5.710 | 5.790 | 5.640 | 5.710 | 119,489 | -0.02(-0.35%) |
Jan 11, 2011 | 5.660 | 5.750 | 5.600 | 5.730 | 193,642 | +0.11(+1.96%) |
Jan 10, 2011 | 5.680 | 5.680 | 5.520 | 5.620 | 132,390 | +0.01(+0.18%) |
Jan 07, 2011 | 5.610 | 5.730 | 5.500 | 5.610 | 150,681 | -0.07(-1.23%) |
Jan 06, 2011 | 5.740 | 5.740 | 5.560 | 5.680 | 141,251 | -0.01(-0.18%) |
Jan 05, 2011 | 5.660 | 5.690 | 5.560 | 5.690 | 172,313 | +0.14(+2.52%) |
Jan 04, 2011 | 5.470 | 5.650 | 5.260 | 5.550 | 328,160 | +0.07(+1.28%) |
Jan 03, 2011 | 5.700 | 5.800 | 5.400 | 5.480 | 318,468 | -0.11(-1.97%) |
Dec 31, 2010 | 5.580 | 5.680 | 5.570 | 5.590 | 127,220 | +0.02(+0.36%) |
Dec 30, 2010 | 5.590 | 5.700 | 5.520 | 5.570 | 202,683 | -0.05(-0.89%) |
Dec 29, 2010 | 5.420 | 5.620 | 5.380 | 5.620 | 309,519 | +0.24(+4.46%) |
Dec 28, 2010 | 5.320 | 5.420 | 5.300 | 5.380 | 314,573 | +0.06(+1.13%) |
Dec 27, 2010 | 5.420 | 5.450 | 5.226 | 5.320 | 339,993 | +0.11(+2.11%) |
Dec 23, 2010 | 5.110 | 5.320 | 4.950 | 5.210 | 550,731 | +0.10(+1.96%) |
Dec 22, 2010 | 5.150 | 5.180 | 5.070 | 5.110 | 154,900 | -0.02(-0.39%) |
Dec 21, 2010 | 5.160 | 5.200 | 5.070 | 5.130 | 286,935 | +0.08(+1.58%) |
Dec 20, 2010 | 5.180 | 5.180 | 5.040 | 5.050 | 236,649 | -0.01(-0.20%) |
Dec 17, 2010 | 5.130 | 5.130 | 5.010 | 5.060 | 279,917 | -0.04(-0.78%) |
Dec 16, 2010 | 4.930 | 5.120 | 4.930 | 5.100 | 431,631 | +0.17(+3.45%) |
Dec 15, 2010 | 4.940 | 5.020 | 4.900 | 4.930 | 536,647 | +0.00(+0.00%) |
Dec 14, 2010 | 5.060 | 5.100 | 4.900 | 4.930 | 2,745,764 | -0.94(-16.01%) |
Dec 13, 2010 | 6.570 | 6.740 | 5.500 | 5.870 | 658,773 | -0.83(-12.39%) |
Dec 10, 2010 | 6.660 | 6.750 | 6.600 | 6.700 | 52,858 | -0.05(-0.74%) |
Dec 09, 2010 | 6.530 | 6.750 | 6.490 | 6.750 | 84,358 | +0.25(+3.85%) |
Dec 08, 2010 | 6.550 | 6.550 | 6.370 | 6.500 | 26,233 | +0.10(+1.56%) |
Dec 07, 2010 | 6.510 | 6.560 | 6.400 | 6.400 | 69,597 | -0.08(-1.23%) |
Dec 06, 2010 | 6.500 | 6.500 | 6.300 | 6.480 | 62,947 | +0.08(+1.25%) |
Dec 03, 2010 | 6.450 | 6.600 | 6.260 | 6.400 | 66,940 | +0.14(+2.24%) |
Dec 02, 2010 | 5.750 | 6.390 | 5.730 | 6.260 | 185,302 | +0.55(+9.63%) |
Dec 01, 2010 | 5.540 | 5.730 | 5.500 | 5.710 | 53,943 | +0.18(+3.25%) |
Nov 30, 2010 | 5.670 | 5.740 | 5.530 | 5.530 | 25,504 | -0.15(-2.64%) |
Nov 29, 2010 | 5.570 | 5.700 | 5.350 | 5.680 | 52,684 | +0.21(+3.84%) |
Nov 26, 2010 | 5.560 | 5.630 | 5.470 | 5.470 | 11,903 | -0.13(-2.32%) |
Nov 24, 2010 | 5.620 | 5.600 | 5.600 | 5.600 | 45,726 | +0.29(+5.46%) |
Nov 23, 2010 | 5.790 | 5.790 | 5.230 | 5.310 | 33,764 | -0.01(-0.19%) |
Nov 22, 2010 | 5.110 | 5.550 | 5.110 | 5.320 | 38,379 | -0.20(-3.62%) |
Nov 19, 2010 | 5.520 | 5.620 | 5.400 | 5.520 | 30,624 | +0.10(+1.85%) |
Nov 18, 2010 | 5.250 | 5.480 | 5.250 | 5.420 | 27,251 | +0.12(+2.26%) |
Nov 17, 2010 | 5.600 | 5.600 | 5.260 | 5.300 | 67,140 | -0.21(-3.81%) |
Nov 16, 2010 | 5.510 | 5.790 | 5.500 | 5.510 | 52,143 | -0.19(-3.33%) |
Nov 15, 2010 | 5.420 | 5.800 | 5.420 | 5.700 | 81,545 | +0.20(+3.64%) |
Nov 12, 2010 | 5.580 | 5.660 | 5.490 | 5.500 | 132,884 | -0.12(-2.14%) |
Nov 11, 2010 | 6.050 | 6.210 | 5.600 | 5.620 | 143,268 | -0.45(-7.41%) |
Nov 10, 2010 | 6.120 | 6.120 | 6.000 | 6.070 | 49,639 | -0.02(-0.33%) |
Nov 09, 2010 | 6.030 | 6.480 | 6.030 | 6.090 | 61,787 | -0.31(-4.84%) |
Nov 08, 2010 | 6.250 | 7.000 | 6.250 | 6.400 | 148,477 | +0.53(+9.03%) |
Nov 05, 2010 | 5.430 | 6.000 | 5.430 | 5.870 | 209,122 | +0.69(+13.32%) |
Nov 04, 2010 | 5.200 | 5.200 | 4.870 | 5.180 | 69,449 | +0.08(+1.57%) |
Nov 03, 2010 | 5.100 | 5.100 | 5.030 | 5.100 | 6,323 | +0.03(+0.59%) |
Nov 02, 2010 | 5.040 | 5.080 | 4.950 | 5.070 | 54,996 | +0.02(+0.40%) |
Nov 01, 2010 | 5.150 | 5.150 | 5.000 | 5.050 | 15,910 | -0.07(-1.37%) |
Oct 29, 2010 | 5.000 | 5.150 | 4.960 | 5.120 | 28,660 | +0.12(+2.40%) |
Oct 28, 2010 | 5.090 | 5.090 | 5.000 | 5.000 | 23,498 | -0.05(-0.99%) |
Oct 27, 2010 | 5.100 | 5.100 | 5.000 | 5.050 | 20,149 | +0.04(+0.80%) |
Oct 25, 2010 | 5.040 | 5.050 | 5.000 | 5.010 | 24,005 | -0.01(-0.20%) |
Oct 22, 2010 | 4.990 | 5.040 | 4.900 | 5.020 | 22,722 | +0.06(+1.21%) |
Oct 21, 2010 | 5.180 | 5.180 | 4.900 | 4.960 | 64,322 | -0.17(-3.31%) |
Oct 20, 2010 | 5.100 | 5.190 | 5.100 | 5.130 | 26,625 | +0.04(+0.79%) |
Oct 19, 2010 | 5.140 | 5.200 | 5.080 | 5.090 | 50,138 | -0.10(-1.93%) |
Oct 18, 2010 | 5.110 | 5.220 | 5.110 | 5.190 | 33,267 | +0.10(+1.96%) |
Oct 15, 2010 | 5.190 | 5.190 | 5.040 | 5.090 | 63,182 | -0.02(-0.39%) |
Oct 14, 2010 | 5.050 | 5.150 | 5.050 | 5.110 | 31,618 | +0.07(+1.39%) |
Oct 13, 2010 | 4.970 | 5.070 | 4.950 | 5.040 | 34,492 | +0.08(+1.61%) |
Oct 12, 2010 | 4.950 | 5.030 | 4.910 | 4.960 | 18,355 | +0.01(+0.20%) |
Oct 11, 2010 | 4.860 | 5.020 | 4.850 | 4.950 | 54,150 | +0.10(+2.06%) |
Oct 08, 2010 | 4.850 | 4.980 | 4.550 | 4.850 | 52,425 | +0.11(+2.32%) |
Oct 07, 2010 | 5.020 | 5.220 | 4.610 | 4.740 | 206 | -0.24(-4.82%) |
Oct 06, 2010 | 4.910 | 5.020 | 4.900 | 4.980 | 59,550 | +0.08(+1.63%) |
Oct 05, 2010 | 4.730 | 4.900 | 4.660 | 4.900 | 51,706 | +0.20(+4.26%) |
Oct 04, 2010 | 4.600 | 4.740 | 4.500 | 4.700 | 60,403 | +0.09(+1.95%) |
Oct 01, 2010 | 4.610 | 4.630 | 4.500 | 4.610 | 25,942 | +0.03(+0.66%) |
Sep 30, 2010 | 4.590 | 4.590 | 4.480 | 4.580 | 26,045 | +0.03(+0.66%) |
Sep 29, 2010 | 4.370 | 4.550 | 4.370 | 4.550 | 49,720 | +0.17(+3.88%) |
Sep 28, 2010 | 4.190 | 4.390 | 4.160 | 4.380 | 31,859 | +0.14(+3.30%) |
Sep 27, 2010 | 4.350 | 4.350 | 4.230 | 4.240 | 19,879 | -0.11(-2.53%) |
Sep 24, 2010 | 4.240 | 4.350 | 4.220 | 4.350 | 21,361 | +0.18(+4.32%) |
Sep 23, 2010 | 4.240 | 4.350 | 4.140 | 4.170 | 401 | -0.09(-2.11%) |
Sep 22, 2010 | 4.320 | 4.370 | 4.210 | 4.260 | 11,958 | -0.08(-1.84%) |
Sep 21, 2010 | 4.330 | 4.400 | 4.310 | 4.340 | 22,864 | -0.01(-0.23%) |
Sep 20, 2010 | 4.190 | 4.350 | 4.179 | 4.350 | 62,035 | +0.16(+3.82%) |
Sep 17, 2010 | 4.190 | 4.210 | 4.150 | 4.190 | 26,081 | -0.08(-1.87%) |
Sep 15, 2010 | 4.100 | 4.370 | 4.100 | 4.270 | 37,630 | +0.17(+4.15%) |
Sep 14, 2010 | 4.090 | 4.180 | 3.660 | 4.100 | 500 | -0.01(-0.24%) |
Sep 13, 2010 | 4.230 | 4.320 | 4.080 | 4.110 | 91,532 | -0.12(-2.84%) |
Sep 10, 2010 | 4.250 | 4.270 | 4.193 | 4.230 | 14,669 | -0.02(-0.47%) |
Sep 09, 2010 | 4.350 | 4.350 | 4.220 | 4.250 | 6,880 | -0.02(-0.47%) |
Sep 08, 2010 | 4.320 | 4.380 | 4.260 | 4.270 | 7,437 | -0.05(-1.16%) |
Sep 07, 2010 | 4.310 | 4.340 | 4.270 | 4.320 | 328 | -0.03(-0.69%) |
Sep 03, 2010 | 4.270 | 4.400 | 4.270 | 4.350 | 13,614 | +0.06(+1.40%) |
Sep 02, 2010 | 4.230 | 4.320 | 4.200 | 4.290 | 163 | +0.03(+0.70%) |
Sep 01, 2010 | 4.110 | 4.260 | 4.050 | 4.260 | 19,813 | +0.17(+4.16%) |
Aug 31, 2010 | 4.090 | 4.120 | 4.060 | 4.090 | 100 | +0.00(+0.00%) |
Aug 30, 2010 | 4.150 | 4.160 | 4.090 | 4.090 | 19,182 | -0.07(-1.68%) |
Aug 27, 2010 | 4.160 | 4.160 | 4.050 | 4.160 | 14,550 | +0.05(+1.22%) |
Aug 26, 2010 | 4.200 | 4.200 | 4.110 | 4.110 | 230 | -0.09(-2.14%) |
Aug 25, 2010 | 4.100 | 4.200 | 4.100 | 4.200 | 227 | +0.09(+2.19%) |
Aug 24, 2010 | 4.100 | 4.160 | 4.100 | 4.110 | 924 | +0.01(+0.24%) |
Aug 23, 2010 | 4.230 | 4.230 | 4.100 | 4.100 | 22,590 | -0.09(-2.15%) |
Aug 20, 2010 | 4.100 | 4.213 | 4.100 | 4.190 | 50,176 | +0.09(+2.20%) |
Aug 19, 2010 | 4.240 | 4.290 | 4.100 | 4.100 | 793 | -0.17(-3.98%) |
Aug 18, 2010 | 4.290 | 4.290 | 4.250 | 4.270 | 3,523 | -0.04(-0.93%) |
Aug 17, 2010 | 4.300 | 4.340 | 4.230 | 4.310 | 548 | +0.11(+2.62%) |
Aug 16, 2010 | 4.170 | 4.220 | 4.150 | 4.200 | 13,573 | +0.00(+0.00%) |
Aug 13, 2010 | 4.200 | 4.380 | 4.200 | 4.200 | 23,003 | -0.18(-4.11%) |
Aug 12, 2010 | 4.380 | 4.410 | 4.280 | 4.380 | 21,087 | +0.00(+0.00%) |
Aug 11, 2010 | 4.540 | 4.540 | 4.360 | 4.380 | 996 | -0.25(-5.40%) |
Aug 10, 2010 | 4.730 | 4.730 | 4.580 | 4.630 | 23,617 | -0.15(-3.14%) |
Aug 09, 2010 | 4.930 | 4.930 | 4.750 | 4.780 | 24,442 | -0.14(-2.85%) |
Aug 06, 2010 | 4.920 | 4.930 | 4.740 | 4.920 | 20,662 | +0.18(+3.80%) |
Aug 05, 2010 | 4.700 | 4.770 | 4.680 | 4.740 | 5,035 | -0.01(-0.21%) |
Aug 04, 2010 | 4.680 | 4.750 | 4.680 | 4.750 | 10,780 | +0.08(+1.71%) |
Aug 03, 2010 | 4.660 | 4.720 | 4.660 | 4.670 | 15,210 | -0.03(-0.64%) |
Aug 02, 2010 | 4.700 | 4.700 | 4.610 | 4.700 | 7,585 | +0.10(+2.17%) |
Jul 30, 2010 | 4.600 | 4.660 | 4.600 | 4.600 | 14,250 | -0.09(-1.92%) |
Jul 29, 2010 | 4.660 | 4.700 | 4.520 | 4.690 | 20,416 | +0.11(+2.40%) |
Jul 28, 2010 | 4.580 | 4.620 | 4.530 | 4.580 | 369 | -0.06(-1.29%) |
Jul 27, 2010 | 4.720 | 4.810 | 4.580 | 4.640 | 30,903 | -0.08(-1.69%) |
Jul 26, 2010 | 4.550 | 4.720 | 4.390 | 4.720 | 22,078 | +0.16(+3.51%) |
Jul 23, 2010 | 4.380 | 4.560 | 4.340 | 4.560 | 19,100 | +0.14(+3.17%) |
Jul 22, 2010 | 4.300 | 4.430 | 4.100 | 4.420 | 31,026 | +0.18(+4.25%) |
Jul 21, 2010 | 4.400 | 4.480 | 4.170 | 4.240 | 25,314 | -0.14(-3.20%) |
Jul 20, 2010 | 4.460 | 4.770 | 4.230 | 4.380 | 81,100 | -0.13(-2.88%) |
Jul 19, 2010 | 4.310 | 4.510 | 4.300 | 4.510 | 45,183 | +0.20(+4.64%) |
Jul 16, 2010 | 4.310 | 4.520 | 4.310 | 4.310 | 27,783 | -0.23(-5.07%) |
Jul 15, 2010 | 4.620 | 4.670 | 4.350 | 4.540 | 24,687 | -0.06(-1.30%) |
Jul 14, 2010 | 4.510 | 4.630 | 4.450 | 4.600 | 24,959 | +0.14(+3.14%) |
Jul 13, 2010 | 4.460 | 4.550 | 4.430 | 4.460 | 902 | +0.00(+0.00%) |
Jul 12, 2010 | 4.580 | 4.580 | 4.460 | 4.460 | 19,973 | -0.14(-3.04%) |
Jul 09, 2010 | 4.600 | 4.630 | 4.400 | 4.600 | 17,754 | +0.11(+2.45%) |
Jul 08, 2010 | 4.490 | 4.540 | 4.440 | 4.490 | 274 | -0.02(-0.44%) |
Jul 07, 2010 | 4.530 | 4.560 | 4.480 | 4.510 | 54,149 | +0.02(+0.45%) |
Jul 06, 2010 | 4.490 | 4.710 | 4.460 | 4.490 | 461 | +0.05(+1.13%) |
Jul 02, 2010 | 4.440 | 4.510 | 4.410 | 4.440 | 10,236 | -0.02(-0.45%) |
Jul 01, 2010 | 4.530 | 4.530 | 4.450 | 4.460 | 21,234 | -0.11(-2.41%) |
Jun 30, 2010 | 4.570 | 4.670 | 4.560 | 4.570 | 724 | -0.03(-0.65%) |
Jun 29, 2010 | 4.710 | 4.800 | 4.550 | 4.600 | 23,542 | -0.19(-3.97%) |
Jun 25, 2010 | 4.790 | 4.880 | 4.700 | 4.790 | 221,612 | -0.04(-0.83%) |
Jun 24, 2010 | 4.910 | 4.910 | 4.740 | 4.830 | 9,768 | -0.11(-2.23%) |
Jun 23, 2010 | 4.710 | 4.940 | 4.710 | 4.940 | 9,704 | +0.21(+4.44%) |
Jun 22, 2010 | 4.730 | 4.810 | 4.650 | 4.730 | 259 | +0.08(+1.72%) |
Jun 21, 2010 | 4.870 | 4.920 | 4.610 | 4.650 | 21,364 | -0.17(-3.53%) |
Jun 18, 2010 | 4.820 | 4.950 | 4.720 | 4.820 | 42,533 | -0.10(-2.03%) |
Jun 17, 2010 | 4.930 | 4.950 | 4.890 | 4.920 | 9,047 | +0.01(+0.20%) |
Jun 16, 2010 | 4.940 | 4.960 | 4.870 | 4.910 | 12,912 | -0.06(-1.21%) |
Jun 15, 2010 | 4.970 | 4.990 | 4.650 | 4.970 | 450 | +0.25(+5.30%) |
Jun 14, 2010 | 4.700 | 4.870 | 4.680 | 4.720 | 16,141 | +0.04(+0.85%) |
Jun 11, 2010 | 4.550 | 4.680 | 4.550 | 4.680 | 11,410 | +0.05(+1.08%) |
Jun 10, 2010 | 4.630 | 4.670 | 4.510 | 4.630 | 418 | +0.22(+4.99%) |
Jun 09, 2010 | 4.380 | 4.630 | 4.370 | 4.410 | 12,236 | +0.08(+1.85%) |
Jun 08, 2010 | 4.320 | 4.375 | 4.310 | 4.330 | 15,390 | +0.01(+0.23%) |
Jun 07, 2010 | 4.550 | 4.600 | 4.310 | 4.320 | 41,152 | -0.20(-4.42%) |
Jun 04, 2010 | 4.520 | 4.850 | 4.520 | 4.520 | 23,075 | -0.29(-6.03%) |
Jun 03, 2010 | 4.540 | 4.810 | 4.540 | 4.810 | 23,411 | +0.27(+5.95%) |
Jun 02, 2010 | 4.540 | 4.850 | 4.450 | 4.540 | 55,598 | -0.22(-4.62%) |