Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.279 | 6.536 | 6.136 | 6.497 | 356,948 | +0.24(+3.86%) |
Apr 28, 2011 | 6.022 | 6.279 | 5.967 | 6.256 | 74,486 | +0.23(+3.88%) |
Apr 27, 2011 | 6.170 | 6.170 | 5.940 | 6.022 | 18,173 | -0.12(-1.90%) |
Apr 26, 2011 | 5.796 | 6.162 | 5.796 | 6.139 | 24,997 | +0.44(+7.65%) |
Apr 25, 2011 | 5.710 | 5.897 | 5.664 | 5.703 | 18,172 | +0.02(+0.27%) |
Apr 21, 2011 | 5.671 | 5.703 | 5.594 | 5.687 | 14,702 | +0.11(+1.96%) |
Apr 20, 2011 | 5.477 | 5.578 | 5.453 | 5.578 | 28,917 | +0.26(+4.83%) |
Apr 19, 2011 | 5.220 | 5.496 | 5.220 | 5.321 | 20,769 | +0.12(+2.40%) |
Apr 18, 2011 | 5.360 | 5.360 | 5.009 | 5.196 | 40,250 | -0.16(-2.98%) |
Apr 15, 2011 | 5.149 | 5.765 | 5.149 | 5.356 | 95,259 | +0.15(+2.92%) |
Apr 14, 2011 | 5.453 | 5.570 | 5.138 | 5.204 | 121,631 | -0.29(-5.25%) |
Apr 13, 2011 | 5.679 | 5.695 | 5.453 | 5.492 | 41,683 | -0.11(-1.95%) |
Apr 12, 2011 | 6.069 | 6.069 | 5.438 | 5.601 | 64,535 | -0.50(-8.17%) |
Apr 11, 2011 | 6.645 | 6.645 | 6.038 | 6.100 | 26,512 | -0.57(-8.53%) |
Apr 08, 2011 | 7.011 | 7.011 | 6.490 | 6.669 | 9,705 | -0.33(-4.78%) |
Apr 07, 2011 | 6.560 | 7.214 | 6.560 | 7.004 | 39,837 | +0.41(+6.14%) |
Apr 06, 2011 | 6.723 | 6.723 | 6.380 | 6.598 | 14,751 | -0.14(-2.08%) |
Apr 05, 2011 | 6.544 | 6.770 | 6.287 | 6.739 | 53,748 | +0.16(+2.37%) |
Apr 04, 2011 | 6.310 | 6.630 | 6.310 | 6.583 | 37,381 | +0.35(+5.62%) |
Apr 01, 2011 | 6.762 | 6.778 | 6.232 | 6.232 | 55,913 | -0.52(-7.73%) |
Mar 31, 2011 | 6.661 | 6.770 | 6.630 | 6.754 | 25,263 | +0.04(+0.58%) |
Mar 30, 2011 | 6.715 | 6.739 | 6.443 | 6.715 | 36,680 | +0.32(+4.99%) |
Mar 29, 2011 | 6.209 | 6.567 | 6.209 | 6.396 | 38,489 | +0.16(+2.50%) |
Mar 28, 2011 | 6.131 | 6.295 | 6.123 | 6.240 | 42,841 | +0.11(+1.78%) |
Mar 25, 2011 | 6.014 | 6.131 | 5.890 | 6.131 | 31,635 | +0.17(+2.88%) |
Mar 24, 2011 | 5.921 | 6.038 | 5.897 | 5.960 | 34,484 | +0.04(+0.66%) |
Mar 23, 2011 | 5.819 | 5.991 | 5.749 | 5.921 | 53,950 | +0.06(+1.06%) |
Mar 22, 2011 | 5.796 | 6.014 | 5.788 | 5.858 | 59,561 | +0.05(+0.94%) |
Mar 21, 2011 | 5.679 | 5.804 | 5.586 | 5.804 | 77,383 | +0.34(+6.28%) |
Mar 18, 2011 | 5.484 | 5.523 | 5.336 | 5.461 | 41,438 | +0.04(+0.72%) |
Mar 17, 2011 | 5.500 | 5.586 | 5.399 | 5.422 | 24,368 | +0.07(+1.31%) |
Mar 16, 2011 | 5.344 | 5.539 | 5.235 | 5.352 | 47,535 | -0.13(-2.41%) |
Mar 15, 2011 | 5.282 | 5.555 | 5.282 | 5.484 | 36,104 | -0.04(-0.71%) |
Mar 14, 2011 | 5.438 | 5.570 | 5.313 | 5.523 | 21,821 | +0.02(+0.42%) |
Mar 11, 2011 | 5.469 | 5.570 | 5.321 | 5.500 | 57,050 | +0.07(+1.29%) |
Mar 10, 2011 | 5.734 | 6.131 | 5.399 | 5.430 | 107,646 | -0.18(-3.19%) |
Mar 09, 2011 | 5.609 | 5.703 | 5.586 | 5.609 | 24,933 | -0.02(-0.28%) |
Mar 08, 2011 | 5.469 | 5.625 | 5.469 | 5.625 | 49,477 | +0.15(+2.70%) |
Mar 07, 2011 | 5.609 | 5.609 | 5.336 | 5.477 | 41,741 | -0.05(-0.99%) |
Mar 04, 2011 | 5.516 | 5.570 | 5.297 | 5.531 | 30,309 | -0.01(-0.14%) |
Mar 03, 2011 | 5.492 | 5.539 | 5.446 | 5.539 | 24,261 | +0.09(+1.72%) |
Mar 02, 2011 | 5.414 | 5.453 | 5.087 | 5.446 | 27,767 | +0.04(+0.72%) |
Mar 01, 2011 | 5.430 | 5.492 | 5.321 | 5.407 | 56,867 | -0.03(-0.57%) |
Feb 28, 2011 | 5.235 | 5.453 | 5.196 | 5.438 | 51,709 | +0.31(+6.08%) |
Feb 25, 2011 | 4.869 | 5.157 | 4.690 | 5.126 | 48,215 | +0.26(+5.28%) |
Feb 24, 2011 | 4.674 | 4.869 | 4.417 | 4.869 | 41,758 | +0.20(+4.34%) |
Feb 23, 2011 | 4.596 | 4.853 | 4.129 | 4.666 | 78,641 | +0.12(+2.74%) |
Feb 22, 2011 | 4.838 | 4.861 | 4.534 | 4.542 | 54,377 | -0.37(-7.46%) |
Feb 18, 2011 | 4.869 | 5.025 | 4.791 | 4.908 | 48,785 | +0.06(+1.29%) |
Feb 17, 2011 | 4.682 | 4.853 | 4.682 | 4.846 | 37,506 | +0.12(+2.47%) |
Feb 16, 2011 | 4.604 | 4.729 | 4.495 | 4.729 | 29,400 | +0.16(+3.58%) |
Feb 15, 2011 | 4.573 | 4.674 | 4.526 | 4.565 | 13,027 | -0.04(-0.85%) |
Feb 14, 2011 | 4.651 | 4.822 | 4.487 | 4.604 | 29,255 | -0.04(-0.84%) |
Feb 11, 2011 | 4.285 | 4.791 | 4.285 | 4.643 | 290,447 | +0.33(+7.78%) |
Feb 10, 2011 | 4.230 | 4.495 | 3.926 | 4.308 | 44,962 | +0.04(+0.91%) |
Feb 09, 2011 | 3.880 | 4.557 | 3.880 | 4.269 | 97,186 | +0.37(+9.38%) |
Feb 08, 2011 | 3.654 | 3.911 | 3.576 | 3.903 | 198,441 | +0.23(+6.37%) |
Feb 07, 2011 | 3.685 | 3.716 | 3.662 | 3.669 | 69,356 | +0.01(+0.21%) |
Feb 04, 2011 | 3.693 | 4.089 | 3.599 | 3.662 | 75,646 | -0.07(-1.88%) |
Feb 03, 2011 | 3.810 | 3.880 | 3.700 | 3.732 | 32,546 | -0.12(-3.04%) |
Feb 02, 2011 | 4.035 | 4.222 | 3.817 | 3.848 | 100,816 | -0.19(-4.63%) |
Feb 01, 2011 | 3.841 | 4.129 | 3.708 | 4.035 | 46,514 | +0.21(+5.50%) |
Jan 31, 2011 | 3.825 | 3.911 | 3.817 | 3.825 | 17,434 | +0.05(+1.45%) |
Jan 28, 2011 | 4.012 | 4.090 | 3.763 | 3.771 | 30,782 | -0.26(-6.56%) |
Jan 27, 2011 | 4.168 | 4.168 | 4.012 | 4.035 | 7,668 | -0.13(-3.18%) |
Jan 26, 2011 | 4.129 | 4.207 | 4.121 | 4.168 | 8,785 | +0.08(+1.90%) |
Jan 25, 2011 | 4.144 | 4.144 | 4.067 | 4.090 | 15,065 | -0.07(-1.69%) |
Jan 24, 2011 | 4.043 | 4.160 | 4.028 | 4.160 | 11,334 | +0.11(+2.69%) |
Jan 21, 2011 | 4.113 | 4.191 | 3.973 | 4.051 | 40,248 | -0.02(-0.57%) |
Jan 20, 2011 | 4.137 | 4.160 | 3.848 | 4.074 | 28,004 | -0.11(-2.61%) |
Jan 19, 2011 | 4.409 | 4.409 | 4.144 | 4.183 | 43,366 | -0.19(-4.28%) |
Jan 18, 2011 | 4.479 | 4.557 | 4.363 | 4.370 | 17,933 | -0.14(-3.11%) |
Jan 14, 2011 | 4.542 | 4.565 | 4.479 | 4.511 | 14,190 | -0.02(-0.34%) |
Jan 13, 2011 | 4.534 | 4.573 | 4.526 | 4.526 | 9,326 | -0.09(-2.02%) |
Jan 12, 2011 | 4.596 | 4.651 | 4.565 | 4.620 | 6,637 | +0.09(+2.07%) |
Jan 11, 2011 | 4.557 | 4.612 | 4.511 | 4.526 | 4,352 | -0.02(-0.34%) |
Jan 10, 2011 | 4.565 | 4.604 | 4.479 | 4.542 | 10,872 | -0.09(-1.85%) |
Jan 07, 2011 | 4.628 | 4.628 | 4.589 | 4.628 | 8,320 | +0.03(+0.68%) |
Jan 06, 2011 | 4.643 | 4.643 | 4.565 | 4.596 | 12,010 | -0.06(-1.34%) |
Jan 05, 2011 | 4.620 | 4.659 | 4.191 | 4.659 | 23,933 | +0.04(+0.84%) |
Jan 04, 2011 | 4.705 | 4.705 | 4.596 | 4.620 | 19,729 | -0.05(-1.17%) |
Jan 03, 2011 | 4.674 | 4.698 | 4.612 | 4.674 | 46,848 | +0.01(+0.17%) |
Dec 31, 2010 | 4.596 | 4.666 | 4.581 | 4.666 | 12,974 | +0.05(+1.01%) |
Dec 30, 2010 | 4.666 | 4.666 | 4.620 | 4.620 | 20,348 | -0.04(-0.84%) |
Dec 29, 2010 | 4.674 | 4.674 | 4.518 | 4.659 | 14,403 | -0.02(-0.33%) |
Dec 28, 2010 | 4.659 | 4.674 | 4.643 | 4.674 | 24,691 | +0.00(+0.00%) |
Dec 27, 2010 | 4.698 | 4.705 | 4.596 | 4.674 | 4,795 | +0.01(+0.17%) |
Dec 23, 2010 | 4.713 | 4.713 | 4.628 | 4.666 | 19,142 | -0.05(-0.99%) |
Dec 22, 2010 | 4.643 | 4.713 | 4.596 | 4.713 | 7,356 | +0.03(+0.67%) |
Dec 21, 2010 | 4.713 | 4.713 | 4.612 | 4.682 | 26,242 | +0.02(+0.33%) |
Dec 20, 2010 | 4.651 | 4.690 | 4.612 | 4.666 | 27,205 | +0.05(+1.01%) |
Dec 17, 2010 | 4.690 | 4.690 | 4.581 | 4.620 | 52,551 | -0.08(-1.66%) |
Dec 16, 2010 | 4.659 | 4.705 | 4.565 | 4.698 | 29,731 | +0.07(+1.52%) |
Dec 15, 2010 | 4.643 | 4.666 | 4.596 | 4.628 | 23,391 | -0.04(-0.83%) |
Dec 14, 2010 | 4.573 | 4.674 | 4.526 | 4.666 | 39,184 | +0.11(+2.39%) |
Dec 13, 2010 | 4.557 | 4.557 | 4.441 | 4.557 | 17,499 | +0.00(+0.00%) |
Dec 10, 2010 | 4.518 | 4.557 | 4.300 | 4.557 | 20,002 | +0.05(+1.21%) |
Dec 09, 2010 | 4.425 | 4.511 | 4.331 | 4.503 | 31,597 | +0.11(+2.48%) |
Dec 08, 2010 | 4.402 | 4.402 | 4.324 | 4.394 | 10,647 | +0.02(+0.36%) |
Dec 07, 2010 | 4.417 | 4.417 | 4.222 | 4.378 | 21,421 | +0.04(+0.90%) |
Dec 06, 2010 | 4.285 | 4.394 | 4.098 | 4.339 | 17,466 | +0.02(+0.54%) |
Dec 03, 2010 | 4.238 | 4.316 | 4.207 | 4.316 | 11,475 | +0.03(+0.73%) |
Dec 02, 2010 | 4.082 | 4.285 | 4.082 | 4.285 | 19,479 | +0.10(+2.42%) |
Dec 01, 2010 | 4.316 | 4.316 | 3.958 | 4.183 | 27,301 | -0.02(-0.56%) |
Nov 30, 2010 | 4.121 | 4.394 | 4.106 | 4.207 | 46,880 | +0.02(+0.37%) |
Nov 29, 2010 | 4.051 | 4.199 | 3.887 | 4.191 | 14,763 | +0.10(+2.48%) |
Nov 26, 2010 | 4.004 | 4.199 | 3.926 | 4.090 | 10,932 | +0.04(+0.96%) |
Nov 24, 2010 | 3.700 | 4.051 | 4.051 | 4.051 | 42,345 | +0.37(+9.94%) |
Nov 23, 2010 | 3.700 | 3.700 | 3.545 | 3.685 | 13,172 | -0.09(-2.27%) |
Nov 22, 2010 | 3.841 | 3.841 | 3.630 | 3.771 | 5,839 | -0.11(-2.81%) |
Nov 19, 2010 | 3.926 | 3.934 | 3.817 | 3.880 | 32,080 | -0.03(-0.80%) |
Nov 18, 2010 | 3.724 | 3.934 | 3.615 | 3.911 | 31,110 | +0.23(+6.36%) |
Nov 17, 2010 | 3.350 | 3.802 | 3.350 | 3.677 | 14,004 | +0.33(+10.02%) |
Nov 16, 2010 | 3.529 | 3.568 | 3.311 | 3.342 | 39,036 | -0.30(-8.14%) |
Nov 15, 2010 | 3.771 | 3.771 | 3.568 | 3.638 | 11,075 | -0.10(-2.71%) |
Nov 12, 2010 | 4.067 | 4.074 | 3.654 | 3.739 | 46,205 | -0.43(-10.28%) |
Nov 11, 2010 | 4.121 | 4.215 | 4.098 | 4.168 | 14,485 | -0.02(-0.56%) |
Nov 10, 2010 | 4.230 | 4.238 | 4.028 | 4.191 | 28,938 | +0.00(+0.00%) |
Nov 09, 2010 | 4.207 | 4.246 | 4.137 | 4.191 | 19,525 | -0.02(-0.37%) |
Nov 08, 2010 | 4.324 | 4.324 | 4.160 | 4.207 | 23,408 | -0.12(-2.88%) |
Nov 05, 2010 | 4.526 | 4.526 | 4.207 | 4.331 | 28,621 | -0.19(-4.14%) |
Nov 04, 2010 | 4.635 | 4.635 | 4.402 | 4.518 | 30,009 | -0.02(-0.51%) |
Nov 03, 2010 | 4.666 | 4.713 | 4.503 | 4.542 | 27,025 | -0.09(-2.02%) |
Nov 02, 2010 | 4.604 | 4.635 | 4.550 | 4.635 | 20,495 | +0.08(+1.71%) |
Nov 01, 2010 | 4.518 | 4.651 | 4.472 | 4.557 | 45,567 | +0.15(+3.36%) |
Oct 29, 2010 | 4.402 | 4.417 | 4.347 | 4.409 | 24,546 | +0.02(+0.53%) |
Oct 28, 2010 | 4.503 | 4.503 | 4.355 | 4.386 | 25,433 | -0.05(-1.05%) |
Oct 27, 2010 | 4.324 | 4.479 | 4.269 | 4.433 | 88,032 | +0.01(+0.18%) |
Oct 25, 2010 | 4.394 | 4.518 | 4.363 | 4.425 | 9,629 | +0.04(+0.89%) |
Oct 22, 2010 | 4.441 | 4.495 | 4.355 | 4.386 | 18,167 | +0.00(+0.00%) |
Oct 21, 2010 | 4.628 | 4.628 | 4.308 | 4.386 | 27,447 | -0.19(-4.25%) |
Oct 20, 2010 | 4.635 | 4.666 | 4.542 | 4.581 | 112,275 | -0.02(-0.51%) |
Oct 19, 2010 | 4.441 | 4.620 | 4.441 | 4.604 | 110,485 | +0.05(+1.20%) |
Oct 18, 2010 | 4.176 | 4.573 | 4.129 | 4.550 | 53,932 | +0.23(+5.23%) |
Oct 15, 2010 | 4.511 | 4.511 | 4.230 | 4.324 | 34,575 | -0.08(-1.77%) |
Oct 14, 2010 | 4.479 | 4.511 | 4.355 | 4.402 | 15,216 | -0.10(-2.25%) |
Oct 13, 2010 | 4.604 | 4.604 | 4.417 | 4.503 | 24,494 | -0.09(-1.87%) |
Oct 12, 2010 | 4.495 | 4.620 | 4.378 | 4.589 | 17,595 | +0.06(+1.38%) |
Oct 11, 2010 | 4.441 | 4.534 | 4.355 | 4.526 | 15,409 | +0.00(+0.00%) |
Oct 08, 2010 | 4.495 | 4.557 | 4.300 | 4.526 | 52,519 | +0.08(+1.75%) |
Oct 07, 2010 | 4.479 | 4.479 | 4.254 | 4.448 | 31,597 | +0.01(+0.18%) |
Oct 06, 2010 | 4.456 | 4.464 | 4.035 | 4.441 | 75,508 | -0.09(-1.89%) |
Oct 05, 2010 | 4.285 | 4.526 | 4.160 | 4.526 | 34,242 | +0.32(+7.59%) |
Oct 04, 2010 | 4.183 | 4.246 | 4.043 | 4.207 | 23,835 | +0.02(+0.37%) |
Oct 01, 2010 | 3.810 | 4.207 | 3.810 | 4.191 | 35,263 | +0.18(+4.47%) |
Sep 30, 2010 | 4.074 | 4.074 | 3.934 | 4.012 | 30,592 | -0.07(-1.72%) |
Sep 29, 2010 | 3.903 | 4.183 | 3.903 | 4.082 | 23,844 | +0.16(+4.17%) |
Sep 28, 2010 | 3.911 | 3.934 | 3.817 | 3.919 | 13,655 | +0.04(+1.00%) |
Sep 27, 2010 | 3.911 | 3.911 | 3.717 | 3.880 | 11,244 | -0.02(-0.60%) |
Sep 24, 2010 | 3.662 | 3.942 | 3.616 | 3.903 | 29,501 | +0.26(+7.28%) |
Sep 23, 2010 | 3.638 | 3.693 | 3.623 | 3.638 | 59,507 | -0.03(-0.85%) |
Sep 22, 2010 | 3.685 | 3.685 | 3.506 | 3.669 | 18,313 | -0.05(-1.26%) |
Sep 21, 2010 | 3.732 | 3.755 | 3.685 | 3.716 | 28,909 | +0.00(+0.00%) |
Sep 20, 2010 | 3.436 | 3.794 | 3.381 | 3.716 | 30,369 | +0.30(+8.90%) |
Sep 17, 2010 | 3.420 | 3.475 | 3.350 | 3.412 | 46,336 | +0.06(+1.86%) |
Sep 15, 2010 | 3.233 | 3.365 | 3.163 | 3.350 | 16,531 | +0.09(+2.87%) |
Sep 14, 2010 | 3.264 | 3.264 | 3.233 | 3.256 | 22,603 | +0.03(+0.97%) |
Sep 13, 2010 | 3.038 | 3.233 | 3.015 | 3.225 | 33,805 | +0.21(+6.98%) |
Sep 10, 2010 | 3.030 | 3.030 | 2.999 | 3.015 | 12,197 | +0.01(+0.26%) |
Sep 09, 2010 | 3.101 | 3.116 | 2.999 | 3.007 | 26,980 | -0.03(-1.03%) |
Sep 08, 2010 | 3.093 | 3.116 | 3.023 | 3.038 | 37,184 | -0.04(-1.27%) |
Sep 07, 2010 | 3.101 | 3.108 | 3.077 | 3.077 | 26,369 | -0.04(-1.25%) |
Sep 03, 2010 | 3.147 | 3.147 | 3.077 | 3.116 | 56,373 | +0.00(+0.00%) |
Sep 02, 2010 | 3.046 | 3.116 | 3.046 | 3.116 | 27,590 | +0.06(+2.04%) |
Sep 01, 2010 | 2.968 | 3.069 | 2.937 | 3.054 | 41,943 | +0.13(+4.53%) |
Aug 31, 2010 | 2.937 | 2.937 | 2.851 | 2.921 | 14,829 | -0.02(-0.53%) |
Aug 30, 2010 | 3.077 | 3.108 | 2.914 | 2.937 | 28,613 | -0.16(-5.28%) |
Aug 27, 2010 | 2.984 | 3.108 | 2.976 | 3.101 | 27,260 | +0.17(+5.85%) |
Aug 26, 2010 | 3.069 | 3.069 | 2.906 | 2.929 | 92,476 | -0.11(-3.71%) |
Aug 25, 2010 | 2.882 | 3.085 | 2.875 | 3.042 | 60,113 | +0.14(+4.97%) |
Aug 24, 2010 | 2.984 | 3.093 | 2.836 | 2.898 | 58,958 | -0.14(-4.62%) |
Aug 23, 2010 | 3.194 | 3.194 | 3.034 | 3.038 | 40,235 | -0.16(-4.88%) |
Aug 20, 2010 | 3.194 | 3.202 | 2.898 | 3.194 | 74,754 | -0.04(-1.20%) |
Aug 19, 2010 | 3.194 | 3.249 | 2.999 | 3.233 | 95,797 | +0.02(+0.48%) |
Aug 18, 2010 | 3.210 | 3.342 | 3.210 | 3.217 | 39,521 | -0.05(-1.43%) |
Aug 17, 2010 | 3.116 | 3.342 | 3.093 | 3.264 | 55,786 | +0.19(+6.35%) |
Aug 16, 2010 | 3.327 | 3.350 | 3.015 | 3.069 | 57,896 | -0.29(-8.58%) |
Aug 13, 2010 | 3.669 | 3.685 | 3.350 | 3.358 | 34,777 | -0.33(-9.07%) |
Aug 12, 2010 | 3.989 | 4.012 | 3.677 | 3.693 | 39,571 | -0.39(-9.54%) |
Aug 11, 2010 | 4.168 | 4.254 | 4.004 | 4.082 | 86,956 | -0.19(-4.55%) |
Aug 10, 2010 | 4.308 | 4.355 | 4.113 | 4.277 | 49,483 | -0.10(-2.31%) |
Aug 09, 2010 | 4.425 | 4.425 | 4.308 | 4.378 | 25,623 | -0.02(-0.35%) |
Aug 06, 2010 | 4.222 | 4.441 | 4.067 | 4.394 | 98,727 | +0.11(+2.55%) |
Aug 05, 2010 | 4.347 | 4.472 | 4.246 | 4.285 | 34,623 | -0.12(-2.65%) |
Aug 04, 2010 | 4.347 | 4.409 | 4.183 | 4.402 | 35,840 | +0.07(+1.62%) |
Aug 03, 2010 | 4.324 | 4.386 | 4.074 | 4.331 | 40,097 | -0.03(-0.71%) |
Aug 02, 2010 | 4.347 | 4.479 | 4.222 | 4.363 | 74,990 | +0.16(+3.70%) |
Jul 30, 2010 | 4.059 | 4.207 | 4.059 | 4.207 | 25,677 | +0.05(+1.12%) |
Jul 29, 2010 | 4.433 | 4.433 | 4.152 | 4.160 | 10,675 | -0.22(-4.98%) |
Jul 28, 2010 | 4.363 | 4.479 | 4.246 | 4.378 | 33,343 | +0.04(+0.90%) |
Jul 27, 2010 | 4.324 | 4.370 | 4.098 | 4.339 | 29,982 | +0.09(+2.01%) |
Jul 26, 2010 | 3.973 | 4.339 | 3.895 | 4.254 | 53,181 | +0.31(+7.91%) |
Jul 23, 2010 | 3.802 | 3.973 | 3.763 | 3.942 | 55,199 | +0.12(+3.27%) |
Jul 22, 2010 | 3.467 | 3.911 | 3.432 | 3.817 | 68,657 | +0.41(+12.13%) |
Jul 21, 2010 | 3.607 | 3.607 | 3.397 | 3.404 | 35,904 | -0.16(-4.38%) |
Jul 20, 2010 | 3.381 | 3.560 | 3.327 | 3.560 | 50,979 | +0.12(+3.39%) |
Jul 19, 2010 | 3.681 | 3.708 | 3.412 | 3.443 | 57,086 | -0.22(-5.96%) |
Jul 16, 2010 | 3.810 | 3.848 | 3.646 | 3.662 | 90,735 | -0.16(-4.28%) |
Jul 15, 2010 | 3.739 | 3.856 | 3.662 | 3.825 | 82,760 | +0.10(+2.72%) |
Jul 14, 2010 | 3.755 | 3.786 | 3.685 | 3.724 | 22,916 | -0.06(-1.65%) |
Jul 13, 2010 | 3.669 | 3.848 | 3.607 | 3.786 | 83,562 | +0.19(+5.42%) |
Jul 12, 2010 | 3.685 | 3.685 | 3.591 | 3.591 | 9,474 | -0.09(-2.54%) |
Jul 09, 2010 | 3.763 | 3.771 | 3.599 | 3.685 | 26,445 | -0.09(-2.27%) |
Jul 08, 2010 | 3.669 | 3.880 | 3.521 | 3.771 | 63,258 | +0.15(+4.09%) |
Jul 07, 2010 | 3.599 | 3.646 | 3.350 | 3.623 | 96,440 | +0.09(+2.65%) |
Jul 06, 2010 | 3.638 | 3.841 | 3.451 | 3.529 | 47,360 | -0.08(-2.16%) |
Jul 02, 2010 | 3.794 | 3.794 | 3.475 | 3.607 | 26,797 | -0.16(-4.34%) |
Jul 01, 2010 | 3.607 | 3.825 | 3.373 | 3.771 | 56,569 | +0.36(+10.50%) |
Jun 30, 2010 | 3.794 | 3.794 | 3.389 | 3.412 | 138,172 | -0.37(-9.69%) |
Jun 29, 2010 | 4.059 | 4.059 | 3.747 | 3.778 | 130,792 | -0.43(-10.19%) |
Jun 25, 2010 | 4.261 | 4.596 | 4.160 | 4.207 | 1,656,962 | -0.04(-0.92%) |
Jun 24, 2010 | 4.612 | 4.674 | 4.246 | 4.246 | 65,036 | -0.38(-8.25%) |
Jun 23, 2010 | 4.651 | 4.713 | 4.542 | 4.628 | 251,859 | -0.04(-0.83%) |
Jun 22, 2010 | 4.409 | 4.877 | 4.331 | 4.666 | 85,139 | +0.23(+5.09%) |
Jun 21, 2010 | 4.596 | 4.674 | 4.285 | 4.441 | 48,322 | -0.12(-2.56%) |
Jun 18, 2010 | 4.534 | 4.557 | 4.417 | 4.557 | 20,797 | +0.01(+0.17%) |
Jun 17, 2010 | 4.612 | 4.612 | 4.441 | 4.550 | 6,585 | +0.02(+0.34%) |
Jun 16, 2010 | 4.534 | 4.596 | 4.300 | 4.534 | 22,577 | +0.06(+1.39%) |
Jun 15, 2010 | 4.550 | 4.550 | 4.363 | 4.472 | 27,714 | +0.00(+0.00%) |
Jun 14, 2010 | 4.557 | 4.557 | 4.300 | 4.472 | 23,023 | +0.07(+1.59%) |
Jun 11, 2010 | 4.331 | 4.402 | 4.222 | 4.402 | 25,495 | +0.13(+3.10%) |
Jun 10, 2010 | 4.363 | 4.464 | 3.981 | 4.269 | 58,251 | +0.08(+1.86%) |
Jun 09, 2010 | 4.324 | 4.347 | 4.137 | 4.191 | 13,053 | -0.10(-2.36%) |
Jun 08, 2010 | 4.386 | 4.386 | 4.176 | 4.293 | 15,538 | +0.01(+0.18%) |
Jun 07, 2010 | 4.495 | 4.589 | 4.277 | 4.285 | 30,120 | -0.08(-1.79%) |
Jun 04, 2010 | 4.596 | 4.629 | 4.316 | 4.363 | 54,484 | -0.23(-5.08%) |
Jun 03, 2010 | 4.970 | 5.204 | 4.433 | 4.596 | 43,556 | -0.25(-5.14%) |
Jun 02, 2010 | 4.565 | 4.908 | 4.246 | 4.846 | 20,317 | +0.27(+5.96%) |
Jun 01, 2010 | 5.446 | 5.446 | 4.518 | 4.573 | 179,062 | -0.80(-14.93%) |
May 28, 2010 | 5.414 | 5.531 | 5.321 | 5.375 | 21,658 | -0.03(-0.58%) |
May 27, 2010 | 5.040 | 5.541 | 4.830 | 5.407 | 46,825 | +0.58(+12.12%) |
May 26, 2010 | 5.056 | 5.461 | 4.822 | 4.822 | 28,694 | -0.07(-1.43%) |
May 25, 2010 | 4.744 | 5.586 | 4.690 | 4.892 | 228,929 | -0.20(-3.98%) |
May 24, 2010 | 4.908 | 5.227 | 4.900 | 5.095 | 36,403 | +0.17(+3.48%) |
May 21, 2010 | 5.056 | 5.259 | 4.877 | 4.924 | 35,743 | -0.33(-6.23%) |
May 20, 2010 | 5.204 | 5.570 | 4.947 | 5.251 | 61,299 | -0.23(-4.26%) |
May 19, 2010 | 5.617 | 5.648 | 5.266 | 5.484 | 57,560 | -0.05(-0.98%) |
May 18, 2010 | 5.562 | 5.648 | 5.461 | 5.539 | 70,065 | +0.09(+1.57%) |
May 17, 2010 | 5.438 | 5.632 | 5.259 | 5.453 | 61,406 | -0.07(-1.27%) |
May 14, 2010 | 5.344 | 5.632 | 5.344 | 5.523 | 37,574 | -0.04(-0.70%) |
May 13, 2010 | 4.947 | 5.648 | 4.947 | 5.562 | 124,232 | +0.58(+11.56%) |
May 12, 2010 | 4.682 | 5.009 | 4.409 | 4.986 | 66,715 | +0.54(+12.08%) |
May 11, 2010 | 4.612 | 4.690 | 4.394 | 4.448 | 25,082 | -0.12(-2.73%) |
May 10, 2010 | 4.479 | 4.674 | 4.347 | 4.573 | 38,096 | +0.61(+15.32%) |
May 07, 2010 | 4.456 | 4.534 | 3.895 | 3.965 | 31,108 | -0.40(-9.11%) |
May 06, 2010 | 4.682 | 5.040 | 4.183 | 4.363 | 62,445 | -0.43(-8.94%) |
May 05, 2010 | 4.822 | 5.001 | 4.183 | 4.791 | 75,019 | -0.31(-6.11%) |
May 04, 2010 | 5.282 | 5.391 | 5.048 | 5.103 | 35,562 | -0.24(-4.52%) |