Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.100 | 8.140 | 7.590 | 7.730 | 2,284,420 | -0.36(-4.45%) |
Feb 25, 2011 | 8.120 | 8.300 | 7.920 | 8.090 | 2,431,305 | -0.07(-0.86%) |
Feb 24, 2011 | 8.050 | 8.240 | 7.800 | 8.160 | 1,395,224 | +0.09(+1.12%) |
Feb 23, 2011 | 8.430 | 8.470 | 8.040 | 8.070 | 1,408,586 | -0.40(-4.72%) |
Feb 22, 2011 | 8.660 | 8.700 | 8.260 | 8.470 | 1,750,289 | -0.38(-4.35%) |
Feb 18, 2011 | 8.780 | 9.060 | 8.700 | 8.855 | 1,178,309 | +0.05(+0.62%) |
Feb 17, 2011 | 8.600 | 8.960 | 8.500 | 8.800 | 1,120,673 | +0.24(+2.80%) |
Feb 16, 2011 | 8.400 | 8.650 | 8.380 | 8.560 | 1,556,604 | +0.12(+1.42%) |
Feb 15, 2011 | 8.620 | 8.700 | 8.410 | 8.440 | 996,217 | -0.13(-1.52%) |
Feb 14, 2011 | 8.150 | 8.880 | 8.110 | 8.570 | 2,766,169 | +0.39(+4.77%) |
Feb 11, 2011 | 8.250 | 8.290 | 8.070 | 8.180 | 1,162,365 | -0.02(-0.24%) |
Feb 10, 2011 | 8.300 | 8.480 | 8.170 | 8.200 | 2,025,040 | -0.22(-2.61%) |
Feb 09, 2011 | 8.600 | 8.630 | 8.350 | 8.420 | 1,531,715 | -0.18(-2.09%) |
Feb 08, 2011 | 8.820 | 8.860 | 8.530 | 8.600 | 1,395,304 | +0.01(+0.12%) |
Feb 07, 2011 | 8.610 | 8.760 | 8.540 | 8.590 | 1,196,397 | -0.04(-0.46%) |
Feb 04, 2011 | 8.750 | 8.840 | 8.600 | 8.630 | 1,204,368 | -0.08(-0.92%) |
Feb 03, 2011 | 8.860 | 8.860 | 8.530 | 8.710 | 1,395,130 | -0.06(-0.68%) |
Feb 02, 2011 | 9.040 | 9.040 | 8.740 | 8.770 | 1,290,795 | -0.07(-0.79%) |
Feb 01, 2011 | 9.000 | 9.240 | 8.770 | 8.840 | 1,701,302 | -0.04(-0.45%) |
Jan 31, 2011 | 8.410 | 8.980 | 8.310 | 8.880 | 2,114,175 | +0.09(+1.02%) |
Jan 28, 2011 | 8.640 | 8.990 | 8.500 | 8.790 | 2,393,629 | +0.21(+2.42%) |
Jan 27, 2011 | 8.740 | 8.740 | 8.450 | 8.582 | 847,558 | +0.02(+0.26%) |
Jan 26, 2011 | 8.800 | 8.800 | 8.400 | 8.560 | 1,256,606 | -0.13(-1.50%) |
Jan 25, 2011 | 9.000 | 9.010 | 8.330 | 8.690 | 2,137,818 | -0.34(-3.77%) |
Jan 24, 2011 | 8.980 | 9.240 | 8.810 | 9.030 | 2,398,140 | +0.16(+1.80%) |
Jan 21, 2011 | 8.300 | 9.000 | 8.250 | 8.870 | 3,328,239 | +0.63(+7.71%) |
Jan 20, 2011 | 8.000 | 8.360 | 7.890 | 8.235 | 3,013,186 | +0.10(+1.29%) |
Jan 19, 2011 | 8.670 | 8.860 | 7.970 | 8.130 | 3,959,414 | -0.62(-7.06%) |
Jan 18, 2011 | 9.050 | 9.100 | 8.650 | 8.748 | 2,259,106 | -0.11(-1.27%) |
Jan 14, 2011 | 9.140 | 9.140 | 8.650 | 8.860 | 2,381,682 | -0.24(-2.64%) |
Jan 13, 2011 | 9.150 | 9.210 | 8.810 | 9.100 | 2,085,581 | -0.05(-0.55%) |
Jan 12, 2011 | 9.620 | 9.660 | 9.080 | 9.150 | 4,004,372 | -0.18(-1.93%) |
Jan 11, 2011 | 9.350 | 9.650 | 9.130 | 9.330 | 8,125,495 | +0.52(+5.90%) |
Jan 10, 2011 | 8.480 | 9.250 | 8.450 | 8.810 | 8,090,979 | +0.22(+2.56%) |
Jan 07, 2011 | 8.540 | 8.750 | 8.260 | 8.590 | 2,305,195 | +0.00(+0.00%) |
Jan 06, 2011 | 8.220 | 8.670 | 8.200 | 8.590 | 9,624,034 | +0.86(+11.13%) |
Jan 05, 2011 | 7.700 | 8.150 | 7.550 | 7.730 | 2,166,265 | +0.03(+0.39%) |
Jan 04, 2011 | 8.100 | 8.200 | 7.520 | 7.700 | 3,094,384 | -0.63(-7.56%) |
Jan 03, 2011 | 8.100 | 8.440 | 8.070 | 8.330 | 1,832,809 | +0.13(+1.57%) |
Dec 31, 2010 | 8.370 | 8.370 | 8.010 | 8.201 | 966,788 | -0.09(-1.07%) |
Dec 30, 2010 | 8.420 | 8.600 | 8.230 | 8.290 | 1,686,800 | -0.20(-2.36%) |
Dec 29, 2010 | 7.990 | 8.640 | 7.890 | 8.490 | 2,723,685 | +0.64(+8.15%) |
Dec 28, 2010 | 7.920 | 7.950 | 7.730 | 7.850 | 844,713 | -0.06(-0.76%) |
Dec 27, 2010 | 8.040 | 8.040 | 7.720 | 7.910 | 1,116,795 | +0.03(+0.38%) |
Dec 23, 2010 | 8.050 | 8.230 | 7.860 | 7.880 | 3,138,622 | +0.01(+0.13%) |
Dec 22, 2010 | 7.740 | 8.020 | 7.305 | 7.870 | 2,404,573 | +0.12(+1.55%) |
Dec 21, 2010 | 7.900 | 8.000 | 7.400 | 7.750 | 3,593,736 | -0.08(-1.02%) |
Dec 20, 2010 | 7.440 | 7.930 | 7.250 | 7.830 | 5,212,750 | +0.67(+9.36%) |
Dec 17, 2010 | 6.400 | 7.250 | 6.290 | 7.160 | 5,157,015 | +0.81(+12.76%) |
Dec 16, 2010 | 6.250 | 6.590 | 6.120 | 6.350 | 2,747,064 | +0.06(+0.95%) |
Dec 15, 2010 | 5.920 | 6.650 | 5.850 | 6.290 | 6,349,697 | +0.37(+6.25%) |
Dec 14, 2010 | 5.770 | 5.930 | 5.720 | 5.920 | 1,254,930 | +0.12(+2.07%) |
Dec 13, 2010 | 5.700 | 5.910 | 5.590 | 5.800 | 2,975,031 | +0.22(+3.99%) |
Dec 10, 2010 | 5.750 | 5.770 | 5.470 | 5.577 | 2,899,169 | -0.24(-4.17%) |
Dec 09, 2010 | 5.980 | 6.000 | 5.780 | 5.820 | 1,715,210 | -0.13(-2.18%) |
Dec 08, 2010 | 5.850 | 5.970 | 5.660 | 5.950 | 1,636,761 | +0.08(+1.36%) |
Dec 07, 2010 | 5.950 | 6.030 | 5.780 | 5.870 | 2,179,542 | -0.08(-1.34%) |
Dec 06, 2010 | 5.500 | 6.000 | 5.460 | 5.950 | 5,380,093 | +0.41(+7.40%) |
Dec 03, 2010 | 5.550 | 5.880 | 5.530 | 5.540 | 3,946,627 | +0.05(+0.91%) |
Dec 02, 2010 | 5.480 | 5.660 | 5.400 | 5.490 | 3,608,971 | +0.01(+0.18%) |
Dec 01, 2010 | 5.800 | 5.800 | 5.410 | 5.480 | 6,431,366 | -0.35(-6.00%) |
Nov 30, 2010 | 5.850 | 6.300 | 5.650 | 5.830 | 14,534,169 | -0.02(-0.34%) |
Nov 29, 2010 | 5.300 | 6.000 | 5.150 | 5.850 | 43,852,600 | +2.30(+64.79%) |
Nov 26, 2010 | 3.620 | 3.640 | 3.550 | 3.550 | 167,500 | -0.09(-2.47%) |
Nov 24, 2010 | 3.500 | 3.640 | 3.640 | 3.640 | 1,289,225 | +0.12(+3.41%) |
Nov 23, 2010 | 3.650 | 3.650 | 3.470 | 3.520 | 794,463 | -0.09(-2.49%) |
Nov 22, 2010 | 3.770 | 3.770 | 3.520 | 3.610 | 1,189,105 | -0.11(-2.96%) |
Nov 19, 2010 | 3.770 | 3.780 | 3.650 | 3.720 | 464,489 | -0.03(-0.80%) |
Nov 18, 2010 | 3.670 | 3.780 | 3.620 | 3.750 | 1,402,852 | +0.08(+2.18%) |
Nov 17, 2010 | 3.760 | 3.850 | 3.570 | 3.670 | 1,301,321 | -0.13(-3.42%) |
Nov 16, 2010 | 3.760 | 3.800 | 3.540 | 3.800 | 2,008,396 | +0.20(+5.58%) |
Nov 15, 2010 | 3.750 | 3.790 | 3.510 | 3.599 | 1,500,431 | +0.14(+4.02%) |
Nov 12, 2010 | 3.400 | 3.510 | 3.300 | 3.460 | 880,529 | +0.06(+1.76%) |
Nov 11, 2010 | 3.330 | 3.520 | 3.250 | 3.400 | 950,513 | +0.13(+3.98%) |
Nov 10, 2010 | 3.070 | 3.425 | 3.050 | 3.270 | 2,499,393 | +0.27(+9.00%) |
Nov 09, 2010 | 3.170 | 3.190 | 2.990 | 3.000 | 379,968 | -0.14(-4.46%) |
Nov 08, 2010 | 3.010 | 3.150 | 2.970 | 3.140 | 753,886 | +0.13(+4.32%) |
Nov 05, 2010 | 2.970 | 3.020 | 2.910 | 3.010 | 792,352 | +0.06(+2.03%) |
Nov 04, 2010 | 3.050 | 3.070 | 2.890 | 2.950 | 1,071,866 | -0.07(-2.32%) |
Nov 03, 2010 | 3.010 | 3.110 | 2.930 | 3.020 | 396,509 | +0.02(+0.67%) |
Nov 02, 2010 | 3.090 | 3.110 | 2.910 | 3.000 | 599,034 | -0.04(-1.32%) |
Nov 01, 2010 | 3.070 | 3.200 | 3.040 | 3.040 | 839,267 | -0.02(-0.65%) |
Oct 29, 2010 | 3.130 | 3.130 | 3.020 | 3.060 | 938,225 | -0.04(-1.29%) |
Oct 28, 2010 | 3.130 | 3.180 | 3.090 | 3.100 | 282,475 | -0.06(-1.90%) |
Oct 27, 2010 | 3.130 | 3.200 | 3.130 | 3.160 | 493,746 | +0.03(+0.96%) |
Oct 25, 2010 | 3.140 | 3.220 | 3.090 | 3.130 | 398,628 | -0.01(-0.32%) |
Oct 22, 2010 | 3.190 | 3.260 | 3.065 | 3.140 | 478,349 | -0.01(-0.32%) |
Oct 21, 2010 | 3.360 | 3.420 | 3.000 | 3.150 | 1,136,768 | -0.18(-5.41%) |
Oct 20, 2010 | 3.150 | 3.450 | 3.140 | 3.330 | 2,847,383 | +0.18(+5.71%) |
Oct 19, 2010 | 3.100 | 3.200 | 3.090 | 3.150 | 686,224 | +0.05(+1.61%) |
Oct 18, 2010 | 3.140 | 3.140 | 3.050 | 3.100 | 495,379 | -0.03(-0.96%) |
Oct 15, 2010 | 3.160 | 3.160 | 3.020 | 3.130 | 283,165 | +0.04(+1.29%) |
Oct 14, 2010 | 3.070 | 3.190 | 3.030 | 3.090 | 1,290,689 | +0.05(+1.64%) |
Oct 13, 2010 | 2.980 | 3.100 | 2.980 | 3.040 | 721,516 | +0.06(+2.01%) |
Oct 12, 2010 | 3.020 | 3.060 | 2.970 | 2.980 | 1,321,950 | +0.03(+1.02%) |
Oct 11, 2010 | 2.800 | 3.010 | 2.735 | 2.950 | 655,888 | +0.11(+3.87%) |
Oct 08, 2010 | 2.530 | 2.900 | 2.530 | 2.840 | 1,110,214 | +0.35(+14.06%) |
Oct 07, 2010 | 2.520 | 2.600 | 2.470 | 2.490 | 436,892 | -0.01(-0.40%) |
Oct 06, 2010 | 2.590 | 2.600 | 2.450 | 2.500 | 514,811 | -0.07(-2.72%) |
Oct 05, 2010 | 2.580 | 2.630 | 2.430 | 2.570 | 702,315 | -0.02(-0.77%) |
Oct 04, 2010 | 2.680 | 2.680 | 2.490 | 2.590 | 460,091 | -0.08(-2.81%) |
Oct 01, 2010 | 2.560 | 2.680 | 2.480 | 2.665 | 233,979 | +0.08(+3.29%) |
Sep 30, 2010 | 2.700 | 2.770 | 2.520 | 2.580 | 570,111 | -0.12(-4.44%) |
Sep 29, 2010 | 2.660 | 2.710 | 2.660 | 2.700 | 760,145 | +0.00(+0.00%) |
Sep 28, 2010 | 2.720 | 2.790 | 2.700 | 2.700 | 247,912 | -0.02(-0.74%) |
Sep 27, 2010 | 2.900 | 2.910 | 2.690 | 2.720 | 690,858 | -0.19(-6.53%) |
Sep 24, 2010 | 2.860 | 2.940 | 2.810 | 2.910 | 98,162 | +0.05(+1.75%) |
Sep 23, 2010 | 2.830 | 2.880 | 2.780 | 2.860 | 121,979 | -0.02(-0.69%) |
Sep 22, 2010 | 2.810 | 2.980 | 2.680 | 2.880 | 251,058 | +0.03(+1.05%) |
Sep 21, 2010 | 2.890 | 2.910 | 2.800 | 2.850 | 175,096 | -0.03(-1.04%) |
Sep 20, 2010 | 2.920 | 2.920 | 2.760 | 2.880 | 422,472 | -0.02(-0.69%) |
Sep 17, 2010 | 2.880 | 2.930 | 2.764 | 2.900 | 389,308 | +0.00(+0.00%) |
Sep 15, 2010 | 2.930 | 3.000 | 2.811 | 2.900 | 380,678 | -0.02(-0.68%) |
Sep 14, 2010 | 3.050 | 3.050 | 2.790 | 2.920 | 719,774 | -0.08(-2.67%) |
Sep 13, 2010 | 3.000 | 3.050 | 2.950 | 3.000 | 773,949 | +0.00(+0.00%) |
Sep 10, 2010 | 3.010 | 3.050 | 2.960 | 3.000 | 764,813 | +0.00(+0.00%) |
Sep 09, 2010 | 3.090 | 3.110 | 2.970 | 3.000 | 162,295 | -0.05(-1.64%) |
Sep 08, 2010 | 3.090 | 3.220 | 3.030 | 3.050 | 571,657 | -0.05(-1.61%) |
Sep 07, 2010 | 3.040 | 3.130 | 3.030 | 3.100 | 1,019,245 | +0.05(+1.64%) |
Sep 03, 2010 | 3.020 | 3.070 | 3.000 | 3.050 | 429,965 | +0.03(+0.99%) |
Sep 02, 2010 | 3.000 | 3.100 | 2.960 | 3.020 | 594,458 | +0.03(+1.00%) |
Sep 01, 2010 | 2.930 | 3.060 | 2.930 | 2.990 | 567,521 | +0.05(+1.70%) |
Aug 31, 2010 | 3.150 | 3.230 | 2.840 | 2.940 | 3,346,498 | -0.18(-5.77%) |
Aug 30, 2010 | 2.990 | 3.150 | 2.950 | 3.120 | 326,452 | +0.16(+5.41%) |
Aug 27, 2010 | 2.910 | 2.980 | 2.800 | 2.960 | 405,271 | +0.14(+4.96%) |
Aug 26, 2010 | 2.970 | 3.000 | 2.820 | 2.820 | 151,264 | -0.12(-4.08%) |
Aug 25, 2010 | 2.850 | 2.980 | 2.800 | 2.940 | 2,335,529 | +0.08(+2.80%) |
Aug 24, 2010 | 2.840 | 3.080 | 2.780 | 2.860 | 1,657,702 | +0.04(+1.42%) |
Aug 23, 2010 | 2.850 | 3.000 | 2.780 | 2.820 | 421,914 | +0.02(+0.71%) |
Aug 20, 2010 | 2.650 | 2.810 | 2.650 | 2.800 | 477,903 | +0.09(+3.32%) |
Aug 19, 2010 | 2.750 | 2.750 | 2.600 | 2.710 | 333,724 | +0.01(+0.37%) |
Aug 18, 2010 | 2.550 | 2.750 | 2.550 | 2.700 | 489,510 | +0.12(+4.65%) |
Aug 17, 2010 | 2.550 | 2.650 | 2.460 | 2.580 | 476,375 | +0.03(+1.18%) |
Aug 16, 2010 | 2.510 | 2.630 | 2.440 | 2.550 | 627,411 | +0.02(+0.79%) |
Aug 13, 2010 | 2.530 | 2.670 | 2.470 | 2.530 | 151,173 | +0.08(+3.27%) |
Aug 12, 2010 | 2.340 | 2.480 | 2.340 | 2.450 | 183,027 | +0.04(+1.66%) |
Aug 11, 2010 | 2.430 | 2.480 | 2.330 | 2.410 | 96,709 | -0.01(-0.41%) |
Aug 10, 2010 | 2.490 | 2.540 | 2.380 | 2.420 | 213,035 | +0.01(+0.41%) |
Aug 09, 2010 | 2.340 | 2.450 | 2.240 | 2.410 | 149,498 | +0.06(+2.55%) |
Aug 06, 2010 | 2.410 | 2.410 | 2.317 | 2.350 | 109,964 | -0.07(-2.89%) |
Aug 05, 2010 | 2.540 | 2.540 | 2.370 | 2.420 | 62,075 | -0.05(-2.02%) |
Aug 04, 2010 | 2.540 | 2.540 | 2.450 | 2.470 | 250,576 | -0.03(-1.20%) |
Aug 03, 2010 | 2.430 | 2.570 | 2.420 | 2.500 | 258,232 | +0.10(+4.17%) |
Aug 02, 2010 | 2.470 | 2.490 | 2.360 | 2.400 | 476,628 | -0.03(-1.23%) |
Jul 30, 2010 | 2.250 | 2.430 | 2.240 | 2.430 | 133,631 | +0.16(+7.05%) |
Jul 29, 2010 | 2.250 | 2.300 | 2.190 | 2.270 | 249,851 | +0.02(+0.67%) |
Jul 28, 2010 | 2.340 | 2.340 | 2.200 | 2.255 | 133,063 | -0.06(-2.38%) |
Jul 27, 2010 | 2.200 | 2.330 | 2.150 | 2.310 | 216,979 | +0.12(+5.48%) |
Jul 26, 2010 | 2.130 | 2.190 | 2.130 | 2.190 | 79,023 | +0.03(+1.39%) |
Jul 23, 2010 | 2.120 | 2.230 | 2.120 | 2.160 | 56,356 | +0.02(+0.93%) |
Jul 22, 2010 | 2.250 | 2.350 | 2.120 | 2.140 | 265,425 | -0.11(-4.89%) |
Jul 21, 2010 | 2.250 | 2.390 | 2.220 | 2.250 | 572,434 | +0.00(+0.00%) |
Jul 20, 2010 | 2.230 | 2.320 | 2.110 | 2.250 | 198,427 | +0.06(+2.74%) |
Jul 19, 2010 | 2.130 | 2.220 | 2.020 | 2.190 | 157,647 | +0.12(+5.80%) |
Jul 16, 2010 | 2.110 | 2.300 | 2.033 | 2.070 | 62,584 | -0.08(-3.72%) |
Jul 15, 2010 | 2.210 | 2.240 | 2.086 | 2.150 | 158,759 | -0.02(-0.92%) |
Jul 14, 2010 | 2.310 | 2.330 | 2.150 | 2.170 | 76,273 | -0.09(-3.98%) |
Jul 13, 2010 | 2.280 | 2.390 | 2.200 | 2.260 | 211,557 | -0.02(-0.88%) |
Jul 12, 2010 | 2.300 | 2.330 | 2.200 | 2.280 | 57,966 | -0.03(-1.30%) |
Jul 09, 2010 | 2.210 | 2.360 | 2.170 | 2.310 | 131,678 | +0.10(+4.52%) |
Jul 08, 2010 | 2.280 | 2.350 | 2.210 | 2.210 | 140,487 | -0.09(-3.91%) |
Jul 07, 2010 | 2.240 | 2.350 | 2.190 | 2.300 | 208,116 | +0.04(+1.77%) |
Jul 06, 2010 | 2.360 | 2.440 | 2.220 | 2.260 | 252,241 | -0.10(-4.03%) |
Jul 02, 2010 | 2.320 | 2.430 | 2.200 | 2.355 | 61,257 | +0.00(+0.21%) |
Jul 01, 2010 | 2.470 | 2.490 | 2.300 | 2.350 | 75,213 | -0.14(-5.62%) |
Jun 30, 2010 | 2.190 | 2.490 | 2.100 | 2.490 | 619,141 | +0.27(+12.16%) |
Jun 29, 2010 | 2.200 | 2.300 | 2.140 | 2.220 | 331,541 | -0.21(-8.64%) |
Jun 25, 2010 | 2.560 | 2.720 | 2.400 | 2.430 | 315,964 | -0.17(-6.54%) |
Jun 24, 2010 | 2.590 | 2.610 | 2.540 | 2.600 | 97,758 | +0.02(+0.78%) |
Jun 23, 2010 | 2.530 | 2.590 | 2.510 | 2.580 | 47,862 | +0.03(+1.18%) |
Jun 22, 2010 | 2.590 | 2.730 | 2.500 | 2.550 | 136,702 | -0.01(-0.39%) |
Jun 21, 2010 | 2.580 | 2.600 | 2.500 | 2.560 | 127,830 | -0.02(-0.78%) |
Jun 18, 2010 | 2.550 | 2.700 | 2.500 | 2.580 | 176,496 | +0.01(+0.39%) |
Jun 17, 2010 | 2.670 | 2.670 | 2.510 | 2.570 | 102,503 | -0.05(-1.91%) |
Jun 16, 2010 | 2.550 | 2.630 | 2.500 | 2.620 | 72,311 | +0.10(+3.97%) |
Jun 15, 2010 | 2.460 | 2.570 | 2.460 | 2.520 | 60,422 | +0.06(+2.44%) |
Jun 14, 2010 | 2.405 | 2.500 | 2.394 | 2.460 | 60,788 | +0.09(+3.80%) |
Jun 11, 2010 | 2.330 | 2.470 | 2.310 | 2.370 | 59,240 | -0.04(-1.66%) |
Jun 10, 2010 | 2.300 | 2.490 | 2.300 | 2.410 | 284,565 | +0.11(+4.78%) |
Jun 09, 2010 | 2.420 | 2.550 | 2.280 | 2.300 | 90,678 | -0.12(-4.96%) |
Jun 08, 2010 | 2.550 | 2.560 | 2.230 | 2.420 | 340,987 | -0.13(-5.10%) |
Jun 07, 2010 | 2.630 | 2.650 | 2.550 | 2.550 | 207,376 | -0.03(-1.16%) |
Jun 04, 2010 | 2.670 | 2.800 | 2.580 | 2.580 | 181,634 | -0.13(-4.80%) |
Jun 03, 2010 | 2.690 | 2.780 | 2.550 | 2.710 | 162,113 | +0.06(+2.26%) |
Jun 02, 2010 | 2.650 | 2.740 | 2.570 | 2.650 | 269,914 | -0.01(-0.38%) |
Jun 01, 2010 | 2.680 | 2.850 | 2.640 | 2.660 | 244,588 | -0.07(-2.56%) |
May 28, 2010 | 2.660 | 2.740 | 2.520 | 2.730 | 185,633 | +0.07(+2.63%) |
May 27, 2010 | 2.780 | 2.840 | 2.450 | 2.660 | 687,787 | -0.07(-2.56%) |
May 26, 2010 | 2.840 | 2.840 | 2.701 | 2.730 | 235,046 | -0.05(-1.80%) |
May 25, 2010 | 2.750 | 2.840 | 2.550 | 2.780 | 450,170 | +0.01(+0.36%) |
May 24, 2010 | 2.780 | 2.940 | 2.690 | 2.770 | 433,930 | +0.03(+1.09%) |
May 21, 2010 | 2.560 | 2.900 | 2.400 | 2.740 | 719,913 | +0.14(+5.28%) |
May 20, 2010 | 2.360 | 2.950 | 2.280 | 2.603 | 853,657 | +0.11(+4.52%) |
May 19, 2010 | 2.260 | 2.540 | 2.210 | 2.490 | 506,510 | +0.24(+10.67%) |
May 18, 2010 | 2.250 | 2.290 | 2.160 | 2.250 | 324,391 | +0.03(+1.35%) |
May 17, 2010 | 2.150 | 2.240 | 2.100 | 2.220 | 254,540 | +0.07(+3.26%) |
May 14, 2010 | 2.140 | 2.190 | 2.010 | 2.150 | 151,834 | +0.01(+0.47%) |
May 13, 2010 | 2.070 | 2.350 | 2.040 | 2.140 | 311,760 | -0.01(-0.47%) |
May 12, 2010 | 2.200 | 2.250 | 2.010 | 2.150 | 206,786 | -0.09(-4.02%) |
May 11, 2010 | 1.930 | 2.250 | 1.890 | 2.240 | 205,601 | +0.15(+7.18%) |
May 10, 2010 | 2.110 | 2.350 | 2.050 | 2.090 | 263,881 | +0.03(+1.46%) |
May 07, 2010 | 2.130 | 2.250 | 2.010 | 2.060 | 442,958 | -0.02(-0.96%) |
May 06, 2010 | 2.240 | 2.280 | 2.070 | 2.080 | 279,610 | -0.14(-6.31%) |
May 05, 2010 | 2.351 | 2.410 | 2.200 | 2.220 | 337,861 | -0.17(-7.11%) |
May 04, 2010 | 2.390 | 2.520 | 2.310 | 2.390 | 416,363 | -0.06(-2.45%) |
May 03, 2010 | 2.250 | 2.500 | 2.170 | 2.450 | 651,904 | +0.19(+8.41%) |
Apr 30, 2010 | 2.170 | 2.370 | 2.100 | 2.260 | 1,658,187 | +0.07(+3.20%) |
Apr 29, 2010 | 2.050 | 2.220 | 2.050 | 2.190 | 523,347 | +0.19(+9.50%) |
Apr 28, 2010 | 1.740 | 2.000 | 1.630 | 2.000 | 351,239 | +0.29(+16.96%) |
Apr 27, 2010 | 1.680 | 2.000 | 1.630 | 1.710 | 759,329 | +0.06(+3.64%) |
Apr 26, 2010 | 1.640 | 1.670 | 1.630 | 1.650 | 222,603 | -0.01(-0.60%) |
Apr 23, 2010 | 1.700 | 1.700 | 1.620 | 1.660 | 155,170 | +0.01(+0.61%) |
Apr 22, 2010 | 1.690 | 1.710 | 1.640 | 1.650 | 253,542 | -0.04(-2.37%) |
Apr 21, 2010 | 1.681 | 1.710 | 1.680 | 1.690 | 1,083,887 | -0.01(-0.59%) |
Apr 20, 2010 | 1.660 | 1.730 | 1.660 | 1.700 | 512,873 | +0.01(+0.59%) |
Apr 19, 2010 | 1.750 | 1.750 | 1.650 | 1.690 | 974,650 | -0.04(-2.31%) |
Apr 16, 2010 | 1.700 | 1.730 | 1.650 | 1.730 | 976,259 | +0.03(+1.76%) |
Apr 15, 2010 | 1.710 | 1.760 | 1.650 | 1.700 | 45,980 | -0.05(-2.86%) |
Apr 14, 2010 | 1.720 | 1.760 | 1.650 | 1.750 | 263,071 | +0.11(+6.71%) |
Apr 13, 2010 | 1.630 | 1.660 | 1.600 | 1.640 | 34,155 | +0.02(+1.23%) |
Apr 12, 2010 | 1.800 | 1.800 | 1.620 | 1.620 | 86,720 | -0.18(-9.95%) |
Apr 09, 2010 | 1.830 | 1.900 | 1.750 | 1.799 | 185,446 | -0.05(-2.76%) |
Apr 08, 2010 | 1.620 | 1.930 | 1.490 | 1.850 | 230,564 | +0.25(+15.62%) |
Apr 07, 2010 | 1.630 | 1.650 | 1.560 | 1.600 | 38,250 | +0.00(+0.00%) |
Apr 06, 2010 | 1.560 | 1.600 | 1.480 | 1.600 | 90,543 | +0.05(+3.23%) |
Apr 05, 2010 | 1.610 | 1.610 | 1.460 | 1.550 | 43,958 | -0.06(-3.73%) |
Apr 01, 2010 | 1.510 | 1.610 | 1.610 | 1.610 | 79,900 | +0.09(+5.92%) |
Mar 31, 2010 | 1.510 | 1.570 | 1.470 | 1.520 | 14,650 | -0.02(-1.30%) |
Mar 30, 2010 | 1.570 | 1.590 | 1.435 | 1.540 | 108,289 | +0.03(+1.99%) |
Mar 29, 2010 | 1.550 | 1.580 | 1.400 | 1.510 | 44,983 | +0.06(+4.13%) |
Mar 26, 2010 | 1.500 | 1.500 | 1.410 | 1.450 | 39,500 | -0.04(-2.68%) |
Mar 25, 2010 | 1.532 | 1.538 | 1.470 | 1.490 | 166,582 | -0.03(-1.97%) |
Mar 24, 2010 | 1.392 | 1.600 | 1.380 | 1.520 | 159,118 | +0.14(+10.14%) |
Mar 23, 2010 | 1.450 | 1.550 | 1.260 | 1.380 | 225,975 | -0.05(-3.50%) |
Mar 22, 2010 | 1.370 | 1.450 | 1.330 | 1.430 | 43,568 | +0.04(+2.88%) |
Mar 19, 2010 | 1.350 | 1.400 | 1.240 | 1.390 | 90,390 | +0.06(+4.51%) |
Mar 18, 2010 | 1.390 | 1.390 | 1.310 | 1.330 | 39,332 | -0.07(-5.00%) |
Mar 17, 2010 | 1.460 | 1.530 | 1.350 | 1.400 | 529,418 | -0.05(-3.44%) |
Mar 16, 2010 | 1.250 | 1.563 | 1.230 | 1.450 | 1,683,571 | +0.23(+18.84%) |
Mar 15, 2010 | 1.160 | 1.220 | 1.050 | 1.220 | 110,348 | +0.14(+12.96%) |
Mar 12, 2010 | 1.040 | 1.130 | 1.030 | 1.080 | 119,915 | +0.05(+4.85%) |
Mar 11, 2010 | 1.090 | 1.090 | 1.020 | 1.030 | 22,322 | -0.04(-3.74%) |
Mar 10, 2010 | 1.050 | 1.080 | 1.030 | 1.070 | 1,094,624 | +0.02(+1.90%) |
Mar 09, 2010 | 1.030 | 1.070 | 1.000 | 1.050 | 113,398 | +0.03(+2.95%) |
Mar 08, 2010 | 0.9800 | 1.030 | 0.9800 | 1.020 | 107,922 | +0.02(+2.00%) |
Mar 05, 2010 | 1.000 | 1.020 | 0.9838 | 1.000 | 34,103 | -0.02(-1.96%) |
Mar 04, 2010 | 1.070 | 1.070 | 0.9826 | 1.020 | 119,609 | -0.05(-4.67%) |
Mar 03, 2010 | 1.000 | 1.070 | 1.000 | 1.070 | 29,934 | +0.08(+8.07%) |
Mar 02, 2010 | 1.020 | 1.100 | 0.9801 | 0.9901 | 107,988 | -0.02(-1.97%) |