Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.216 | 8.460 | 8.112 | 8.364 | 4,062,704 | +0.17(+2.12%) |
Apr 28, 2011 | 7.930 | 8.208 | 7.921 | 8.190 | 1,298,824 | +0.20(+2.50%) |
Apr 27, 2011 | 7.990 | 7.999 | 7.825 | 7.990 | 631,237 | -0.02(-0.22%) |
Apr 26, 2011 | 7.938 | 8.103 | 7.834 | 8.008 | 801,752 | +0.06(+0.77%) |
Apr 25, 2011 | 7.900 | 7.947 | 7.869 | 7.947 | 449,930 | +0.01(+0.11%) |
Apr 21, 2011 | 7.843 | 7.947 | 7.721 | 7.938 | 639,446 | +0.16(+2.01%) |
Apr 20, 2011 | 7.825 | 7.921 | 7.686 | 7.782 | 795,465 | +0.09(+1.13%) |
Apr 19, 2011 | 7.877 | 7.903 | 7.634 | 7.695 | 761,487 | -0.13(-1.67%) |
Apr 18, 2011 | 7.825 | 7.912 | 7.747 | 7.825 | 1,088,502 | -0.13(-1.64%) |
Apr 15, 2011 | 7.886 | 8.025 | 7.808 | 7.956 | 1,205,855 | +0.06(+0.77%) |
Apr 14, 2011 | 7.625 | 8.008 | 7.582 | 7.895 | 1,452,537 | +0.21(+2.71%) |
Apr 13, 2011 | 7.564 | 7.773 | 7.477 | 7.686 | 2,135,139 | +0.42(+5.74%) |
Apr 12, 2011 | 7.312 | 7.390 | 7.130 | 7.269 | 1,253,268 | -0.11(-1.53%) |
Apr 11, 2011 | 7.434 | 7.517 | 7.295 | 7.382 | 970,429 | -0.05(-0.70%) |
Apr 08, 2011 | 7.695 | 7.703 | 7.356 | 7.434 | 1,197,120 | -0.20(-2.62%) |
Apr 07, 2011 | 7.730 | 7.730 | 7.573 | 7.634 | 891,529 | -0.11(-1.46%) |
Apr 06, 2011 | 7.843 | 7.912 | 7.582 | 7.747 | 1,244,087 | -0.06(-0.78%) |
Apr 05, 2011 | 7.773 | 7.947 | 7.582 | 7.808 | 1,299,552 | -0.01(-0.11%) |
Apr 04, 2011 | 7.869 | 7.964 | 7.773 | 7.816 | 653,489 | -0.04(-0.55%) |
Apr 01, 2011 | 8.034 | 8.051 | 7.834 | 7.860 | 804,163 | -0.12(-1.52%) |
Mar 31, 2011 | 7.956 | 8.016 | 7.703 | 7.982 | 1,196,123 | +0.02(+0.22%) |
Mar 30, 2011 | 7.990 | 8.093 | 7.930 | 7.964 | 1,346,302 | +0.01(+0.11%) |
Mar 29, 2011 | 7.816 | 7.999 | 7.808 | 7.956 | 1,306,376 | +0.13(+1.67%) |
Mar 28, 2011 | 7.834 | 7.873 | 7.738 | 7.825 | 1,265,234 | +0.00(+0.00%) |
Mar 25, 2011 | 7.956 | 7.956 | 7.825 | 7.825 | 723,621 | -0.10(-1.21%) |
Mar 24, 2011 | 7.869 | 7.990 | 7.764 | 7.921 | 1,399,136 | +0.10(+1.22%) |
Mar 23, 2011 | 7.703 | 7.830 | 7.608 | 7.825 | 1,063,716 | +0.12(+1.58%) |
Mar 22, 2011 | 7.903 | 7.912 | 7.703 | 7.703 | 817,286 | -0.16(-1.99%) |
Mar 21, 2011 | 7.754 | 7.895 | 7.712 | 7.860 | 1,542,253 | +0.03(+0.44%) |
Mar 18, 2011 | 7.964 | 8.016 | 7.738 | 7.825 | 3,266,544 | -0.05(-0.66%) |
Mar 17, 2011 | 8.025 | 8.060 | 7.860 | 7.877 | 1,245,928 | +0.03(+0.33%) |
Mar 16, 2011 | 8.069 | 8.103 | 7.773 | 7.851 | 1,996,746 | -0.22(-2.69%) |
Mar 15, 2011 | 8.077 | 8.182 | 8.038 | 8.069 | 1,700,398 | -0.11(-1.38%) |
Mar 14, 2011 | 8.399 | 8.590 | 8.016 | 8.182 | 1,944,157 | -0.37(-4.27%) |
Mar 11, 2011 | 8.408 | 8.642 | 8.303 | 8.547 | 989,774 | +0.02(+0.20%) |
Mar 10, 2011 | 8.616 | 8.738 | 7.782 | 8.529 | 2,925,410 | -0.15(-1.70%) |
Mar 09, 2011 | 8.816 | 8.886 | 8.669 | 8.677 | 805,343 | -0.13(-1.48%) |
Mar 08, 2011 | 8.642 | 8.955 | 8.529 | 8.808 | 1,616,655 | +0.17(+1.91%) |
Mar 07, 2011 | 8.999 | 9.051 | 8.538 | 8.642 | 1,408,487 | -0.32(-3.59%) |
Mar 04, 2011 | 8.973 | 9.112 | 8.851 | 8.964 | 1,304,208 | +0.02(+0.19%) |
Mar 03, 2011 | 8.703 | 9.016 | 8.590 | 8.947 | 7,265,388 | +0.43(+5.00%) |
Mar 02, 2011 | 8.651 | 8.782 | 8.469 | 8.521 | 1,469,662 | -0.03(-0.41%) |
Mar 01, 2011 | 8.782 | 8.912 | 8.477 | 8.556 | 2,462,506 | -0.13(-1.50%) |
Feb 28, 2011 | 8.521 | 8.764 | 8.503 | 8.686 | 2,191,873 | +0.18(+2.15%) |
Feb 25, 2011 | 8.295 | 8.529 | 8.234 | 8.503 | 3,058,984 | +0.29(+3.49%) |
Feb 24, 2011 | 7.773 | 8.225 | 7.599 | 8.216 | 3,163,842 | +0.44(+5.70%) |
Feb 23, 2011 | 7.390 | 7.947 | 7.225 | 7.773 | 6,914,967 | +0.48(+6.56%) |
Feb 22, 2011 | 7.660 | 7.764 | 7.277 | 7.295 | 2,226,127 | -0.48(-6.15%) |
Feb 18, 2011 | 7.825 | 7.869 | 7.634 | 7.773 | 1,956,815 | -0.04(-0.56%) |
Feb 17, 2011 | 7.782 | 7.903 | 7.764 | 7.816 | 1,287,102 | +0.02(+0.22%) |
Feb 16, 2011 | 7.738 | 7.877 | 7.686 | 7.799 | 2,871,203 | +0.13(+1.70%) |
Feb 15, 2011 | 7.721 | 7.799 | 7.643 | 7.669 | 711,562 | -0.12(-1.56%) |
Feb 14, 2011 | 7.790 | 7.825 | 7.721 | 7.790 | 609,967 | +0.01(+0.11%) |
Feb 11, 2011 | 7.660 | 7.847 | 7.573 | 7.782 | 1,558,164 | +0.06(+0.79%) |
Feb 10, 2011 | 7.651 | 7.764 | 7.617 | 7.721 | 828,169 | +0.01(+0.11%) |
Feb 09, 2011 | 7.730 | 7.799 | 7.651 | 7.712 | 1,600,431 | -0.10(-1.33%) |
Feb 08, 2011 | 7.747 | 7.843 | 7.530 | 7.816 | 2,805,759 | +0.10(+1.24%) |
Feb 07, 2011 | 7.503 | 7.877 | 7.495 | 7.721 | 2,599,239 | +0.23(+3.02%) |
Feb 04, 2011 | 7.495 | 7.686 | 7.451 | 7.495 | 2,152,643 | +0.02(+0.23%) |
Feb 03, 2011 | 7.034 | 7.556 | 6.982 | 7.477 | 2,597,742 | +0.43(+6.04%) |
Feb 02, 2011 | 7.156 | 7.260 | 7.017 | 7.051 | 901,079 | -0.09(-1.22%) |
Feb 01, 2011 | 6.947 | 7.217 | 6.912 | 7.138 | 1,497,210 | +0.24(+3.53%) |
Jan 31, 2011 | 6.860 | 6.973 | 6.695 | 6.895 | 1,305,814 | +0.07(+1.02%) |
Jan 28, 2011 | 7.086 | 7.199 | 6.817 | 6.825 | 1,513,459 | -0.28(-3.92%) |
Jan 27, 2011 | 6.982 | 7.234 | 6.982 | 7.104 | 1,034,031 | +0.10(+1.36%) |
Jan 26, 2011 | 6.912 | 7.043 | 6.782 | 7.008 | 888,019 | +0.10(+1.51%) |
Jan 25, 2011 | 6.895 | 6.956 | 6.747 | 6.904 | 1,169,701 | -0.05(-0.75%) |
Jan 24, 2011 | 7.112 | 7.260 | 6.956 | 6.956 | 1,226,758 | -0.16(-2.20%) |
Jan 21, 2011 | 6.982 | 7.121 | 6.912 | 7.112 | 1,437,096 | +0.16(+2.25%) |
Jan 20, 2011 | 6.825 | 6.999 | 6.634 | 6.956 | 2,752,642 | +0.01(+0.13%) |
Jan 19, 2011 | 7.086 | 7.243 | 6.930 | 6.947 | 3,160,514 | -0.18(-2.56%) |
Jan 18, 2011 | 7.190 | 7.199 | 7.043 | 7.130 | 929,732 | -0.05(-0.73%) |
Jan 14, 2011 | 7.164 | 7.182 | 7.095 | 7.182 | 1,779,285 | +0.03(+0.49%) |
Jan 13, 2011 | 7.130 | 7.190 | 7.077 | 7.147 | 1,046,268 | +0.03(+0.49%) |
Jan 12, 2011 | 7.156 | 7.164 | 7.060 | 7.112 | 979,365 | +0.05(+0.74%) |
Jan 11, 2011 | 7.130 | 7.130 | 6.947 | 7.060 | 1,416,863 | +0.04(+0.62%) |
Jan 10, 2011 | 6.982 | 7.130 | 6.912 | 7.017 | 1,307,945 | +0.00(+0.00%) |
Jan 07, 2011 | 7.043 | 7.147 | 6.904 | 7.017 | 1,440,692 | -0.03(-0.37%) |
Jan 06, 2011 | 7.034 | 7.217 | 6.973 | 7.043 | 1,585,225 | +0.04(+0.62%) |
Jan 05, 2011 | 6.817 | 7.051 | 6.764 | 6.999 | 2,009,021 | +0.18(+2.68%) |
Jan 04, 2011 | 7.034 | 7.095 | 6.808 | 6.817 | 1,715,332 | -0.17(-2.49%) |
Jan 03, 2011 | 6.851 | 7.047 | 6.782 | 6.990 | 3,010,332 | +0.19(+2.81%) |
Dec 31, 2010 | 6.756 | 6.860 | 6.686 | 6.799 | 951,286 | +0.04(+0.64%) |
Dec 30, 2010 | 6.747 | 6.895 | 6.747 | 6.756 | 713,727 | -0.01(-0.13%) |
Dec 29, 2010 | 6.721 | 6.817 | 6.695 | 6.764 | 755,295 | +0.03(+0.52%) |
Dec 28, 2010 | 6.660 | 6.808 | 6.617 | 6.730 | 1,059,019 | +0.07(+1.04%) |
Dec 27, 2010 | 6.408 | 6.730 | 6.382 | 6.660 | 1,635,137 | +0.25(+3.93%) |
Dec 23, 2010 | 6.582 | 6.591 | 6.378 | 6.408 | 2,505,793 | -0.16(-2.38%) |
Dec 22, 2010 | 6.538 | 6.743 | 6.521 | 6.564 | 2,151,091 | +0.06(+0.94%) |
Dec 21, 2010 | 6.486 | 6.591 | 6.434 | 6.504 | 2,726,246 | +0.02(+0.27%) |
Dec 20, 2010 | 6.469 | 6.599 | 6.391 | 6.486 | 3,015,411 | +0.07(+1.08%) |
Dec 17, 2010 | 6.278 | 6.478 | 6.138 | 6.417 | 2,643,423 | +0.13(+2.07%) |
Dec 16, 2010 | 6.251 | 6.304 | 6.217 | 6.286 | 2,162,793 | +0.03(+0.56%) |
Dec 15, 2010 | 6.225 | 6.278 | 6.138 | 6.251 | 2,762,119 | -0.01(-0.14%) |
Dec 14, 2010 | 6.217 | 6.278 | 5.999 | 6.260 | 2,981,946 | +0.04(+0.70%) |
Dec 13, 2010 | 6.078 | 6.295 | 6.017 | 6.217 | 3,676,269 | +0.15(+2.44%) |
Dec 10, 2010 | 5.886 | 6.121 | 5.860 | 6.069 | 3,024,632 | +0.18(+3.10%) |
Dec 09, 2010 | 5.938 | 5.938 | 5.669 | 5.886 | 2,541,751 | +0.02(+0.30%) |
Dec 08, 2010 | 5.365 | 5.912 | 5.330 | 5.869 | 5,134,759 | +0.50(+9.40%) |
Dec 07, 2010 | 5.347 | 5.469 | 5.295 | 5.365 | 2,495,766 | +0.10(+1.98%) |
Dec 06, 2010 | 5.330 | 5.330 | 5.208 | 5.260 | 1,584,081 | -0.06(-1.14%) |
Dec 03, 2010 | 5.034 | 5.365 | 4.973 | 5.321 | 2,402,828 | +0.24(+4.79%) |
Dec 02, 2010 | 4.904 | 5.095 | 4.860 | 5.078 | 1,824,327 | +0.19(+3.91%) |
Dec 01, 2010 | 4.826 | 4.912 | 4.765 | 4.886 | 1,546,230 | +0.16(+3.31%) |
Nov 30, 2010 | 4.826 | 4.878 | 4.643 | 4.730 | 2,431,845 | -0.17(-3.37%) |
Nov 29, 2010 | 4.791 | 4.947 | 4.721 | 4.895 | 1,698,274 | +0.11(+2.36%) |
Nov 26, 2010 | 4.817 | 4.895 | 4.782 | 4.782 | 601,610 | -0.04(-0.90%) |
Nov 24, 2010 | 4.756 | 4.826 | 4.826 | 4.826 | 2,683,914 | +0.14(+2.97%) |
Nov 23, 2010 | 4.799 | 4.834 | 4.643 | 4.686 | 2,259,946 | -0.18(-3.75%) |
Nov 22, 2010 | 4.895 | 5.112 | 4.713 | 4.869 | 2,561,622 | +0.23(+4.87%) |
Nov 19, 2010 | 4.365 | 4.713 | 4.356 | 4.643 | 1,402,587 | +0.29(+6.59%) |
Nov 18, 2010 | 4.565 | 4.643 | 4.156 | 4.356 | 2,793,313 | -0.15(-3.28%) |
Nov 17, 2010 | 4.513 | 4.582 | 4.399 | 4.504 | 780,385 | +0.01(+0.19%) |
Nov 16, 2010 | 4.713 | 4.739 | 4.478 | 4.495 | 1,474,894 | -0.28(-5.83%) |
Nov 15, 2010 | 4.739 | 4.852 | 4.637 | 4.773 | 981,390 | +0.09(+1.86%) |
Nov 12, 2010 | 4.834 | 4.947 | 4.669 | 4.686 | 2,363,090 | -0.20(-4.09%) |
Nov 11, 2010 | 4.426 | 4.982 | 4.426 | 4.886 | 3,926,823 | +0.37(+8.29%) |
Nov 10, 2010 | 4.686 | 4.686 | 4.469 | 4.513 | 1,766,354 | -0.04(-0.95%) |
Nov 09, 2010 | 4.817 | 4.834 | 4.547 | 4.556 | 1,688,657 | -0.29(-5.92%) |
Nov 08, 2010 | 4.860 | 4.886 | 4.730 | 4.843 | 2,113,789 | -0.10(-1.94%) |
Nov 05, 2010 | 4.782 | 5.173 | 4.721 | 4.939 | 2,674,804 | +0.08(+1.61%) |
Nov 04, 2010 | 4.547 | 4.912 | 4.486 | 4.860 | 4,819,953 | +0.36(+7.92%) |
Nov 03, 2010 | 4.226 | 4.782 | 4.226 | 4.504 | 4,727,190 | +0.23(+5.28%) |
Nov 02, 2010 | 3.869 | 4.347 | 3.826 | 4.278 | 3,916,414 | +0.47(+12.33%) |
Nov 01, 2010 | 3.921 | 3.965 | 3.704 | 3.808 | 1,967,411 | -0.17(-4.16%) |
Oct 29, 2010 | 3.487 | 4.060 | 3.417 | 3.973 | 4,985,815 | +0.43(+12.28%) |
Oct 28, 2010 | 3.278 | 3.565 | 3.191 | 3.539 | 10,863,041 | +0.56(+18.66%) |
Oct 27, 2010 | 2.965 | 3.061 | 2.956 | 2.982 | 887,570 | -0.07(-2.28%) |
Oct 25, 2010 | 3.017 | 3.061 | 2.913 | 3.052 | 1,183,938 | +0.08(+2.63%) |
Oct 22, 2010 | 2.774 | 2.982 | 2.748 | 2.974 | 1,138,994 | +0.22(+7.89%) |
Oct 21, 2010 | 2.800 | 2.861 | 2.739 | 2.756 | 563,526 | -0.03(-0.94%) |
Oct 20, 2010 | 2.721 | 2.791 | 2.643 | 2.782 | 1,642,434 | +0.10(+3.56%) |
Oct 19, 2010 | 2.730 | 2.808 | 2.669 | 2.687 | 1,157,323 | -0.10(-3.44%) |
Oct 18, 2010 | 2.739 | 2.843 | 2.721 | 2.782 | 864,269 | +0.04(+1.59%) |
Oct 15, 2010 | 2.834 | 2.869 | 2.730 | 2.739 | 826,175 | -0.06(-2.17%) |
Oct 14, 2010 | 2.730 | 2.852 | 2.730 | 2.800 | 707,685 | +0.05(+1.90%) |
Oct 13, 2010 | 2.782 | 2.808 | 2.713 | 2.748 | 1,326,172 | -0.02(-0.63%) |
Oct 12, 2010 | 2.765 | 2.817 | 2.721 | 2.765 | 1,443,706 | -0.03(-0.93%) |
Oct 11, 2010 | 2.887 | 2.913 | 2.748 | 2.791 | 1,081,552 | -0.10(-3.60%) |
Oct 08, 2010 | 2.895 | 2.921 | 2.774 | 2.895 | 1,009,678 | -0.02(-0.60%) |
Oct 07, 2010 | 2.913 | 2.956 | 2.869 | 2.913 | 3,437,736 | +0.03(+0.90%) |
Oct 06, 2010 | 2.826 | 2.895 | 2.800 | 2.887 | 1,395,076 | +0.05(+1.84%) |
Oct 05, 2010 | 2.652 | 2.834 | 2.600 | 2.834 | 2,287,531 | +0.17(+6.54%) |
Oct 04, 2010 | 2.617 | 2.678 | 2.617 | 2.661 | 1,402,865 | +0.00(+0.00%) |
Oct 01, 2010 | 2.661 | 2.711 | 2.608 | 2.661 | 1,516,056 | +0.01(+0.33%) |
Sep 30, 2010 | 2.756 | 2.808 | 2.548 | 2.652 | 3,557 | -0.06(-2.24%) |
Sep 29, 2010 | 2.695 | 2.748 | 2.574 | 2.713 | 2,938,227 | +0.01(+0.32%) |
Sep 28, 2010 | 2.704 | 2.791 | 2.591 | 2.704 | 21,616 | -0.04(-1.58%) |
Sep 27, 2010 | 2.887 | 2.887 | 2.721 | 2.748 | 1,493,177 | -0.15(-5.11%) |
Sep 24, 2010 | 2.721 | 2.913 | 2.687 | 2.895 | 2,767,645 | +0.22(+8.12%) |
Sep 23, 2010 | 2.478 | 3.000 | 2.348 | 2.678 | 4,157 | +0.11(+4.41%) |
Sep 22, 2010 | 2.748 | 2.869 | 2.426 | 2.565 | 21,918,130 | -0.46(-15.23%) |
Sep 21, 2010 | 3.478 | 3.521 | 2.504 | 3.026 | 11,254 | -0.46(-13.22%) |
Sep 20, 2010 | 3.339 | 3.495 | 3.269 | 3.487 | 1,214,887 | +0.15(+4.43%) |
Sep 17, 2010 | 3.339 | 3.478 | 3.287 | 3.339 | 1,342,331 | -0.05(-1.54%) |
Sep 15, 2010 | 3.426 | 3.434 | 3.234 | 3.391 | 2,250,585 | -0.06(-1.76%) |
Sep 14, 2010 | 3.495 | 3.539 | 3.400 | 3.452 | 649,963 | -0.05(-1.49%) |
Sep 13, 2010 | 3.521 | 3.547 | 3.374 | 3.504 | 960,480 | +0.00(+0.00%) |
Sep 10, 2010 | 3.556 | 3.600 | 3.434 | 3.504 | 781,885 | -0.04(-1.23%) |
Sep 09, 2010 | 3.600 | 3.617 | 3.513 | 3.547 | 808,437 | +0.03(+0.74%) |
Sep 08, 2010 | 3.243 | 3.617 | 3.200 | 3.521 | 2,193,300 | +0.29(+8.87%) |
Sep 07, 2010 | 3.391 | 3.417 | 3.200 | 3.234 | 3,382 | -0.19(-5.58%) |
Sep 03, 2010 | 3.391 | 3.452 | 3.313 | 3.426 | 781,579 | +0.09(+2.60%) |
Sep 02, 2010 | 3.208 | 3.400 | 3.174 | 3.339 | 1,682 | +0.12(+3.78%) |
Sep 01, 2010 | 3.121 | 3.260 | 3.034 | 3.217 | 1,268,468 | +0.17(+5.71%) |
Aug 31, 2010 | 3.034 | 3.156 | 3.008 | 3.043 | 14,606 | -0.04(-1.41%) |
Aug 30, 2010 | 3.200 | 3.200 | 2.991 | 3.087 | 1,222,485 | -0.03(-0.84%) |
Aug 27, 2010 | 3.174 | 3.182 | 3.052 | 3.113 | 649,657 | +0.00(+0.00%) |
Aug 26, 2010 | 3.234 | 3.243 | 3.095 | 3.113 | 2,369 | -0.06(-1.92%) |
Aug 25, 2010 | 3.165 | 3.243 | 3.130 | 3.174 | 2,346 | -0.04(-1.35%) |
Aug 24, 2010 | 3.026 | 3.252 | 3.000 | 3.217 | 9,532 | +0.11(+3.64%) |
Aug 23, 2010 | 3.304 | 3.304 | 3.069 | 3.104 | 1,339,070 | -0.19(-5.80%) |
Aug 20, 2010 | 3.182 | 3.295 | 3.156 | 3.295 | 1,155,743 | +0.03(+1.07%) |
Aug 19, 2010 | 3.287 | 3.321 | 3.226 | 3.260 | 8,194 | -0.03(-1.06%) |
Aug 18, 2010 | 3.313 | 3.330 | 3.260 | 3.295 | 36,470 | -0.02(-0.52%) |
Aug 17, 2010 | 3.278 | 3.356 | 3.269 | 3.313 | 5,657 | +0.04(+1.33%) |
Aug 16, 2010 | 3.174 | 3.417 | 3.174 | 3.269 | 1,473,413 | +0.07(+2.17%) |
Aug 13, 2010 | 3.200 | 3.304 | 3.165 | 3.200 | 1,701,200 | -0.01(-0.27%) |
Aug 12, 2010 | 3.304 | 3.365 | 3.169 | 3.208 | 2,145,303 | -0.16(-4.65%) |
Aug 11, 2010 | 3.539 | 3.574 | 3.356 | 3.365 | 2,271,661 | -0.29(-7.86%) |
Aug 10, 2010 | 3.652 | 3.678 | 3.574 | 3.652 | 8,050 | -0.06(-1.64%) |
Aug 09, 2010 | 3.747 | 3.799 | 3.669 | 3.713 | 1,066,448 | +0.00(+0.00%) |
Aug 06, 2010 | 3.713 | 3.826 | 3.643 | 3.713 | 1,426,895 | -0.05(-1.39%) |
Aug 05, 2010 | 3.860 | 3.886 | 3.765 | 3.765 | 1,206,416 | -0.14(-3.56%) |
Aug 04, 2010 | 3.913 | 3.956 | 3.756 | 3.904 | 1,751,776 | +0.03(+0.90%) |
Aug 03, 2010 | 4.269 | 4.399 | 3.834 | 3.869 | 2,185 | -0.67(-14.75%) |
Aug 02, 2010 | 4.547 | 4.565 | 4.347 | 4.539 | 1,774,840 | +0.12(+2.76%) |
Jul 30, 2010 | 4.417 | 4.426 | 3.965 | 4.417 | 1,552,585 | +0.28(+6.72%) |
Jul 29, 2010 | 4.104 | 4.217 | 4.043 | 4.139 | 1,258,725 | +0.07(+1.71%) |
Jul 28, 2010 | 4.069 | 4.213 | 4.052 | 4.069 | 3,805 | -0.09(-2.09%) |
Jul 27, 2010 | 4.408 | 4.460 | 4.043 | 4.156 | 1,450,929 | -0.17(-4.02%) |
Jul 26, 2010 | 3.878 | 4.408 | 3.878 | 4.330 | 2,065,970 | +0.43(+10.91%) |
Jul 23, 2010 | 3.634 | 3.913 | 3.591 | 3.904 | 1,288,386 | +0.25(+6.90%) |
Jul 22, 2010 | 3.504 | 3.695 | 3.460 | 3.652 | 1,126,335 | +0.22(+6.33%) |
Jul 21, 2010 | 3.591 | 3.634 | 3.426 | 3.434 | 970,427 | -0.10(-2.95%) |
Jul 20, 2010 | 3.521 | 3.565 | 3.404 | 3.539 | 1,731,788 | -0.02(-0.49%) |
Jul 19, 2010 | 3.539 | 3.660 | 3.530 | 3.556 | 1,480,512 | +0.02(+0.49%) |
Jul 16, 2010 | 3.539 | 3.739 | 3.495 | 3.539 | 1,572,679 | -0.25(-6.65%) |
Jul 15, 2010 | 3.895 | 3.947 | 3.617 | 3.791 | 1,659,399 | -0.10(-2.68%) |
Jul 14, 2010 | 3.895 | 4.052 | 3.782 | 3.895 | 1,453,855 | -0.02(-0.44%) |
Jul 13, 2010 | 3.913 | 3.982 | 3.687 | 3.913 | 9,303 | +0.28(+7.66%) |
Jul 12, 2010 | 3.739 | 3.773 | 3.600 | 3.634 | 1,092,417 | -0.11(-3.02%) |
Jul 09, 2010 | 3.747 | 3.756 | 3.608 | 3.747 | 1,056,478 | +0.07(+1.89%) |
Jul 08, 2010 | 3.678 | 3.963 | 3.626 | 3.678 | 2,603,648 | -0.18(-4.73%) |
Jul 07, 2010 | 3.521 | 3.904 | 3.487 | 3.860 | 17,760 | +0.35(+9.90%) |
Jul 06, 2010 | 3.513 | 3.843 | 3.487 | 3.513 | 5,802 | -0.12(-3.35%) |
Jul 02, 2010 | 3.634 | 3.869 | 3.582 | 3.634 | 1,453,288 | -0.12(-3.24%) |
Jul 01, 2010 | 3.817 | 3.921 | 3.687 | 3.756 | 29,753 | -0.12(-3.14%) |
Jun 30, 2010 | 3.878 | 4.147 | 3.765 | 3.878 | 42,772 | -0.21(-5.11%) |
Jun 29, 2010 | 4.582 | 4.599 | 4.017 | 4.086 | 29,098 | -0.60(-12.80%) |
Jun 25, 2010 | 4.686 | 4.704 | 4.469 | 4.686 | 3,424,466 | +0.10(+2.28%) |
Jun 24, 2010 | 4.582 | 4.782 | 4.556 | 4.582 | 3,092,393 | -0.23(-4.87%) |
Jun 23, 2010 | 4.773 | 4.869 | 4.643 | 4.817 | 1,448,324 | +0.03(+0.54%) |
Jun 22, 2010 | 4.791 | 4.904 | 4.747 | 4.791 | 20,797 | +0.01(+0.18%) |
Jun 21, 2010 | 4.773 | 4.852 | 4.695 | 4.782 | 1,438,403 | +0.10(+2.23%) |
Jun 18, 2010 | 4.678 | 4.721 | 4.573 | 4.678 | 1,328,452 | +0.09(+1.89%) |
Jun 17, 2010 | 4.591 | 4.713 | 4.521 | 4.591 | 539 | -0.12(-2.58%) |
Jun 16, 2010 | 4.791 | 4.834 | 4.643 | 4.713 | 1,126,384 | -0.14(-2.87%) |
Jun 15, 2010 | 4.852 | 4.904 | 4.721 | 4.852 | 4,828 | +0.10(+2.20%) |
Jun 14, 2010 | 4.695 | 4.834 | 4.617 | 4.747 | 1,256,562 | +0.11(+2.44%) |
Jun 11, 2010 | 4.408 | 4.643 | 4.408 | 4.634 | 1,411,949 | +0.06(+1.33%) |
Jun 10, 2010 | 4.573 | 4.634 | 4.434 | 4.573 | 32,857 | +0.13(+2.94%) |
Jun 09, 2010 | 4.573 | 4.652 | 4.391 | 4.443 | 2,243,516 | -0.03(-0.58%) |
Jun 08, 2010 | 4.513 | 4.678 | 4.252 | 4.469 | 3,127,034 | -0.06(-1.34%) |
Jun 07, 2010 | 4.686 | 4.730 | 4.469 | 4.530 | 3,016,320 | -0.17(-3.52%) |
Jun 04, 2010 | 4.695 | 4.878 | 4.652 | 4.695 | 2,994,964 | -0.25(-5.10%) |
Jun 03, 2010 | 4.947 | 5.173 | 4.921 | 4.947 | 2,001,108 | -0.14(-2.73%) |
Jun 02, 2010 | 5.086 | 5.112 | 4.947 | 5.086 | 1,069,916 | +0.08(+1.56%) |
Jun 01, 2010 | 5.008 | 5.347 | 4.999 | 5.008 | 3,916 | -0.27(-5.11%) |
May 28, 2010 | 5.278 | 5.469 | 5.252 | 5.278 | 1,659,656 | -0.11(-2.10%) |
May 27, 2010 | 5.391 | 5.460 | 5.278 | 5.391 | 3,611,758 | +0.25(+4.91%) |
May 26, 2010 | 5.139 | 5.408 | 5.043 | 5.139 | 12,381 | +0.15(+2.96%) |
May 25, 2010 | 4.721 | 5.059 | 4.660 | 4.991 | 2,545,718 | +0.06(+1.23%) |
May 24, 2010 | 5.017 | 5.208 | 4.930 | 4.930 | 1,614,374 | -0.07(-1.39%) |
May 21, 2010 | 4.808 | 5.173 | 4.713 | 4.999 | 2,156,964 | +0.07(+1.41%) |
May 20, 2010 | 4.808 | 5.060 | 4.782 | 4.930 | 1,955 | -0.31(-5.97%) |
May 19, 2010 | 5.260 | 5.425 | 4.939 | 5.243 | 2,694,547 | -0.10(-1.95%) |
May 18, 2010 | 5.469 | 5.686 | 5.243 | 5.347 | 17,762 | -0.01(-0.16%) |
May 17, 2010 | 5.460 | 5.538 | 5.095 | 5.356 | 3,115,737 | -0.12(-2.22%) |
May 14, 2010 | 5.478 | 5.730 | 5.191 | 5.478 | 2,798,458 | -0.20(-3.52%) |
May 13, 2010 | 5.834 | 5.912 | 5.617 | 5.678 | 1,616,192 | -0.17(-2.97%) |
May 12, 2010 | 5.678 | 5.878 | 5.643 | 5.851 | 1,555,646 | +0.22(+3.86%) |
May 11, 2010 | 5.869 | 5.908 | 5.582 | 5.634 | 27,072 | -0.13(-2.26%) |
May 10, 2010 | 5.878 | 5.912 | 5.625 | 5.765 | 3,503,890 | +0.38(+7.11%) |
May 07, 2010 | 6.086 | 6.208 | 5.086 | 5.382 | 7,043,840 | +0.27(+5.27%) |
May 06, 2010 | 6.347 | 6.582 | 4.469 | 5.112 | 10,177,507 | -1.04(-16.95%) |
May 05, 2010 | 6.364 | 6.799 | 6.112 | 6.156 | 4,633,784 | -0.23(-3.54%) |
May 04, 2010 | 6.060 | 6.738 | 6.043 | 6.382 | 7,666,958 | +0.30(+5.01%) |