Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.73 | 12.06 | 10.78 | 10.89 | 6,191,091 | -0.84(-7.14%) |
May 23, 2011 | 9.603 | 12.77 | 9.264 | 11.73 | 21,933,746 | +1.72(+17.13%) |
May 20, 2011 | 7.679 | 11.08 | 7.489 | 10.01 | 13,101,290 | +2.34(+30.56%) |
May 19, 2011 | 7.788 | 7.818 | 7.579 | 7.669 | 614,203 | -0.07(-0.90%) |
May 18, 2011 | 7.499 | 7.828 | 7.499 | 7.739 | 833,899 | +0.23(+3.05%) |
May 17, 2011 | 7.649 | 7.868 | 7.479 | 7.509 | 898,860 | -0.19(-2.46%) |
May 16, 2011 | 7.828 | 8.028 | 7.629 | 7.699 | 1,208,708 | -0.21(-2.65%) |
May 13, 2011 | 7.858 | 8.048 | 7.768 | 7.908 | 1,036,908 | -0.18(-2.22%) |
May 12, 2011 | 7.549 | 8.088 | 7.330 | 8.088 | 2,018,554 | +0.46(+6.01%) |
May 11, 2011 | 7.739 | 7.818 | 7.559 | 7.629 | 1,451,767 | -0.23(-2.92%) |
May 10, 2011 | 7.778 | 7.888 | 7.634 | 7.858 | 968,451 | -0.03(-0.38%) |
May 09, 2011 | 8.117 | 8.117 | 7.599 | 7.888 | 1,283,271 | +0.01(+0.13%) |
May 06, 2011 | 7.778 | 8.457 | 7.639 | 7.878 | 2,377,292 | +0.12(+1.54%) |
May 05, 2011 | 8.068 | 8.210 | 7.708 | 7.758 | 1,575,016 | -0.43(-5.24%) |
May 04, 2011 | 8.277 | 8.377 | 7.599 | 8.187 | 2,503,113 | -0.03(-0.36%) |
May 03, 2011 | 8.546 | 8.626 | 8.147 | 8.217 | 2,101,148 | -0.44(-5.07%) |
May 02, 2011 | 8.636 | 8.746 | 8.576 | 8.656 | 1,504,255 | -0.40(-4.41%) |
Apr 29, 2011 | 8.716 | 9.274 | 8.656 | 9.055 | 2,107,923 | +0.29(+3.30%) |
Apr 28, 2011 | 8.646 | 8.766 | 8.506 | 8.766 | 888,729 | +0.06(+0.69%) |
Apr 27, 2011 | 8.756 | 8.766 | 8.476 | 8.706 | 1,217,401 | -0.02(-0.23%) |
Apr 26, 2011 | 8.656 | 8.756 | 8.447 | 8.726 | 1,241,143 | +0.11(+1.27%) |
Apr 25, 2011 | 8.656 | 8.726 | 8.516 | 8.616 | 1,047,407 | -0.17(-1.93%) |
Apr 21, 2011 | 8.875 | 8.875 | 8.526 | 8.786 | 1,256,541 | +0.08(+0.92%) |
Apr 20, 2011 | 8.686 | 8.736 | 8.506 | 8.706 | 2,360,761 | +0.43(+5.18%) |
Apr 19, 2011 | 8.058 | 8.307 | 7.978 | 8.277 | 1,236,270 | +0.17(+2.09%) |
Apr 18, 2011 | 8.267 | 8.267 | 7.978 | 8.107 | 1,040,763 | -0.26(-3.10%) |
Apr 15, 2011 | 7.908 | 8.526 | 7.709 | 8.367 | 2,575,353 | +0.54(+6.88%) |
Apr 14, 2011 | 7.768 | 7.888 | 7.529 | 7.828 | 1,963,515 | +0.05(+0.64%) |
Apr 13, 2011 | 7.768 | 7.948 | 7.559 | 7.778 | 2,047,755 | +0.31(+4.14%) |
Apr 12, 2011 | 7.629 | 7.908 | 7.360 | 7.469 | 3,883,155 | -0.52(-6.49%) |
Apr 11, 2011 | 8.696 | 8.696 | 7.928 | 7.988 | 3,543,038 | -0.64(-7.40%) |
Apr 08, 2011 | 9.015 | 9.015 | 8.437 | 8.626 | 1,576,129 | -0.23(-2.59%) |
Apr 07, 2011 | 9.065 | 9.065 | 8.576 | 8.855 | 2,100,577 | +0.03(+0.34%) |
Apr 06, 2011 | 9.274 | 9.394 | 8.207 | 8.825 | 5,419,132 | -0.44(-4.74%) |
Apr 05, 2011 | 9.374 | 10.03 | 9.175 | 9.264 | 4,370,306 | -0.17(-1.80%) |
Apr 04, 2011 | 9.364 | 9.434 | 9.234 | 9.434 | 972,264 | +0.14(+1.50%) |
Apr 01, 2011 | 9.354 | 9.464 | 9.224 | 9.294 | 1,158,951 | +0.01(+0.11%) |
Mar 31, 2011 | 9.364 | 9.494 | 9.095 | 9.284 | 1,488,199 | -0.07(-0.75%) |
Mar 30, 2011 | 9.214 | 9.424 | 9.125 | 9.354 | 1,717,611 | +0.21(+2.29%) |
Mar 29, 2011 | 9.035 | 9.244 | 8.975 | 9.145 | 1,182,709 | +0.10(+1.10%) |
Mar 28, 2011 | 9.254 | 9.424 | 9.005 | 9.045 | 2,115,987 | -0.06(-0.66%) |
Mar 25, 2011 | 9.135 | 9.234 | 8.776 | 9.105 | 2,194,132 | +0.05(+0.55%) |
Mar 24, 2011 | 9.344 | 9.394 | 8.965 | 9.055 | 2,603,540 | -0.23(-2.47%) |
Mar 23, 2011 | 9.424 | 9.524 | 9.125 | 9.284 | 4,818,897 | +0.31(+3.44%) |
Mar 22, 2011 | 8.167 | 8.975 | 8.167 | 8.975 | 5,448,852 | +0.68(+8.17%) |
Mar 21, 2011 | 8.227 | 8.297 | 8.187 | 8.297 | 2,308,937 | +0.31(+3.87%) |
Mar 18, 2011 | 8.427 | 8.437 | 7.928 | 7.988 | 3,318,701 | -0.40(-4.76%) |
Mar 17, 2011 | 8.726 | 8.776 | 8.187 | 8.387 | 3,832,899 | -0.09(-1.06%) |
Mar 16, 2011 | 8.476 | 8.860 | 8.267 | 8.476 | 5,927,359 | +0.24(+2.91%) |
Mar 15, 2011 | 8.197 | 8.367 | 8.197 | 8.237 | 7,059,362 | -0.02(-0.24%) |
Mar 14, 2011 | 7.788 | 8.347 | 7.479 | 8.257 | 8,436,421 | +1.03(+14.21%) |
Mar 11, 2011 | 7.240 | 7.768 | 7.180 | 7.230 | 4,124,015 | -0.06(-0.82%) |
Mar 10, 2011 | 7.479 | 7.928 | 7.120 | 7.290 | 6,108,058 | -0.11(-1.48%) |
Mar 09, 2011 | 6.941 | 8.756 | 6.781 | 7.399 | 20,261,058 | +1.17(+18.72%) |
Mar 08, 2011 | 9.613 | 9.613 | 5.993 | 6.233 | 17,262,670 | -3.47(-35.77%) |
Mar 07, 2011 | 9.982 | 10.17 | 9.314 | 9.703 | 1,712,741 | -0.14(-1.42%) |
Mar 04, 2011 | 9.713 | 10.03 | 9.474 | 9.843 | 1,960,836 | +0.30(+3.13%) |
Mar 03, 2011 | 10.31 | 10.31 | 9.204 | 9.544 | 3,974,212 | -0.51(-5.06%) |
Mar 02, 2011 | 10.13 | 10.41 | 9.793 | 10.05 | 1,765,858 | +0.04(+0.40%) |
Mar 01, 2011 | 10.25 | 10.46 | 9.883 | 10.01 | 2,024,422 | -0.34(-3.28%) |
Feb 28, 2011 | 10.44 | 10.50 | 9.753 | 10.35 | 2,993,678 | +0.00(+0.00%) |
Feb 25, 2011 | 9.244 | 10.46 | 9.165 | 10.35 | 6,056,233 | +1.32(+14.57%) |
Feb 24, 2011 | 9.544 | 9.544 | 8.776 | 9.035 | 2,743,243 | -0.28(-3.00%) |
Feb 23, 2011 | 8.965 | 9.623 | 8.915 | 9.314 | 3,181,317 | +0.40(+4.47%) |
Feb 22, 2011 | 9.274 | 9.394 | 8.496 | 8.915 | 3,358,033 | -0.37(-3.97%) |
Feb 18, 2011 | 9.703 | 9.703 | 8.985 | 9.284 | 3,810,760 | -0.38(-3.92%) |
Feb 17, 2011 | 9.165 | 9.873 | 9.025 | 9.663 | 5,689,061 | +0.72(+8.03%) |
Feb 16, 2011 | 8.377 | 9.005 | 8.297 | 8.945 | 2,791,539 | +0.72(+8.73%) |
Feb 15, 2011 | 8.776 | 9.005 | 8.177 | 8.227 | 3,310,189 | -0.55(-6.25%) |
Feb 14, 2011 | 8.137 | 8.825 | 7.629 | 8.776 | 3,350,997 | +0.57(+6.93%) |
Feb 11, 2011 | 8.107 | 8.417 | 8.068 | 8.207 | 2,438,891 | +0.15(+1.86%) |
Feb 10, 2011 | 7.509 | 8.068 | 7.399 | 8.058 | 2,034,724 | +0.51(+6.74%) |
Feb 09, 2011 | 7.639 | 7.888 | 7.370 | 7.549 | 1,936,679 | -0.19(-2.45%) |
Feb 08, 2011 | 8.078 | 8.078 | 7.629 | 7.739 | 2,129,790 | -0.24(-3.00%) |
Feb 07, 2011 | 8.157 | 8.157 | 7.838 | 7.978 | 1,570,366 | -0.01(-0.12%) |
Feb 04, 2011 | 7.898 | 8.157 | 7.679 | 7.988 | 1,500,794 | +0.08(+1.01%) |
Feb 03, 2011 | 8.207 | 8.377 | 7.509 | 7.908 | 3,149,300 | -0.28(-3.41%) |
Feb 02, 2011 | 7.649 | 8.466 | 7.599 | 8.187 | 5,255,408 | +0.44(+5.66%) |
Feb 01, 2011 | 7.459 | 7.818 | 7.330 | 7.748 | 4,373,697 | +0.46(+6.29%) |
Jan 31, 2011 | 6.901 | 7.290 | 6.632 | 7.290 | 4,786,063 | +0.97(+15.30%) |
Jan 28, 2011 | 6.602 | 6.671 | 6.293 | 6.322 | 1,337,347 | -0.28(-4.23%) |
Jan 27, 2011 | 6.472 | 6.881 | 6.342 | 6.602 | 1,899,188 | +0.05(+0.76%) |
Jan 26, 2011 | 6.153 | 6.632 | 6.103 | 6.552 | 1,471,625 | +0.28(+4.45%) |
Jan 25, 2011 | 6.432 | 6.432 | 6.083 | 6.273 | 1,546,147 | -0.16(-2.48%) |
Jan 24, 2011 | 6.392 | 6.642 | 6.273 | 6.432 | 1,052,927 | -0.02(-0.31%) |
Jan 21, 2011 | 6.602 | 6.810 | 6.372 | 6.452 | 1,911,864 | +0.01(+0.15%) |
Jan 20, 2011 | 6.542 | 6.671 | 6.233 | 6.442 | 2,577,892 | -0.08(-1.22%) |
Jan 19, 2011 | 7.270 | 7.340 | 6.492 | 6.522 | 3,656,673 | -0.75(-10.29%) |
Jan 18, 2011 | 7.449 | 7.449 | 7.060 | 7.270 | 2,155,388 | -0.19(-2.54%) |
Jan 14, 2011 | 6.851 | 7.599 | 6.811 | 7.459 | 4,618,994 | +0.57(+8.25%) |
Jan 13, 2011 | 7.060 | 7.060 | 6.791 | 6.891 | 1,522,904 | -0.18(-2.54%) |
Jan 12, 2011 | 6.821 | 7.140 | 6.751 | 7.070 | 1,996,121 | +0.39(+5.82%) |
Jan 11, 2011 | 7.210 | 7.220 | 6.612 | 6.681 | 3,191,539 | -0.52(-7.20%) |
Jan 10, 2011 | 7.250 | 7.270 | 6.991 | 7.200 | 3,286,683 | +0.02(+0.28%) |
Jan 07, 2011 | 6.761 | 7.230 | 6.592 | 7.180 | 6,582,220 | +0.64(+9.76%) |
Jan 06, 2011 | 6.492 | 6.811 | 6.372 | 6.542 | 4,233,056 | +0.17(+2.66%) |
Jan 05, 2011 | 6.163 | 6.472 | 6.143 | 6.372 | 2,163,502 | +0.12(+1.91%) |
Jan 04, 2011 | 6.552 | 6.602 | 5.914 | 6.253 | 4,350,974 | -0.15(-2.34%) |
Jan 03, 2011 | 5.604 | 6.632 | 5.555 | 6.402 | 6,823,927 | +0.90(+16.30%) |
Dec 31, 2010 | 5.684 | 5.714 | 5.495 | 5.505 | 949,762 | -0.19(-3.33%) |
Dec 30, 2010 | 5.699 | 5.894 | 5.674 | 5.694 | 1,967,749 | +0.03(+0.53%) |
Dec 29, 2010 | 5.385 | 5.734 | 5.285 | 5.664 | 1,671,842 | +0.32(+5.97%) |
Dec 28, 2010 | 5.525 | 5.555 | 5.235 | 5.345 | 1,024,880 | -0.16(-2.90%) |
Dec 27, 2010 | 5.285 | 5.565 | 5.206 | 5.505 | 688,432 | +0.13(+2.41%) |
Dec 23, 2010 | 5.405 | 5.475 | 5.255 | 5.375 | 580,215 | -0.08(-1.46%) |
Dec 22, 2010 | 5.714 | 5.854 | 5.395 | 5.455 | 1,271,720 | -0.21(-3.70%) |
Dec 21, 2010 | 5.575 | 5.684 | 5.445 | 5.664 | 1,464,368 | +0.12(+2.16%) |
Dec 20, 2010 | 5.206 | 5.545 | 5.076 | 5.545 | 1,581,208 | +0.43(+8.38%) |
Dec 17, 2010 | 5.136 | 5.235 | 5.036 | 5.116 | 1,111,523 | -0.01(-0.19%) |
Dec 16, 2010 | 5.415 | 5.415 | 5.096 | 5.126 | 1,252,334 | -0.11(-2.10%) |
Dec 15, 2010 | 5.445 | 5.555 | 5.235 | 5.235 | 1,602,655 | -0.20(-3.67%) |
Dec 14, 2010 | 5.146 | 5.704 | 5.146 | 5.435 | 3,203,329 | +0.34(+6.65%) |
Dec 13, 2010 | 5.315 | 5.315 | 4.926 | 5.096 | 1,444,325 | -0.22(-4.13%) |
Dec 10, 2010 | 4.986 | 5.495 | 4.956 | 5.315 | 3,571,417 | +0.46(+9.45%) |
Dec 09, 2010 | 5.216 | 5.275 | 4.847 | 4.857 | 2,180,838 | -0.25(-4.88%) |
Dec 08, 2010 | 5.295 | 5.345 | 5.036 | 5.106 | 1,719,805 | -0.22(-4.12%) |
Dec 07, 2010 | 5.475 | 5.684 | 5.196 | 5.325 | 2,330,729 | -0.09(-1.66%) |
Dec 06, 2010 | 5.575 | 5.585 | 5.056 | 5.415 | 4,286,064 | -0.08(-1.45%) |
Dec 03, 2010 | 5.983 | 6.023 | 5.395 | 5.495 | 1,930,923 | -0.47(-7.86%) |
Dec 02, 2010 | 5.963 | 6.053 | 5.814 | 5.963 | 1,531,773 | +0.04(+0.67%) |
Dec 01, 2010 | 5.784 | 5.983 | 5.754 | 5.924 | 2,515,230 | +0.37(+6.64%) |
Nov 30, 2010 | 5.814 | 5.934 | 5.525 | 5.555 | 1,816,810 | -0.34(-5.75%) |
Nov 29, 2010 | 6.103 | 6.283 | 5.734 | 5.894 | 2,398,898 | -0.29(-4.68%) |
Nov 26, 2010 | 6.183 | 6.642 | 6.033 | 6.183 | 2,484,303 | +0.07(+1.14%) |
Nov 24, 2010 | 6.203 | 6.113 | 6.113 | 6.113 | 2,184,015 | +0.13(+2.17%) |
Nov 23, 2010 | 5.784 | 6.183 | 5.575 | 5.983 | 4,052,658 | +0.25(+4.35%) |
Nov 22, 2010 | 6.303 | 7.200 | 5.674 | 5.734 | 10,123,330 | -0.41(-6.66%) |
Nov 19, 2010 | 4.847 | 6.392 | 4.647 | 6.143 | 6,536,939 | +1.31(+27.01%) |
Nov 18, 2010 | 4.747 | 4.926 | 4.747 | 4.837 | 909,212 | +0.13(+2.75%) |
Nov 17, 2010 | 4.727 | 4.926 | 4.667 | 4.707 | 961,453 | -0.02(-0.42%) |
Nov 16, 2010 | 4.807 | 4.886 | 4.448 | 4.727 | 1,641,407 | +0.32(+7.24%) |
Nov 15, 2010 | 4.438 | 5.036 | 4.388 | 4.408 | 3,274,822 | +0.05(+1.14%) |
Nov 12, 2010 | 4.488 | 5.036 | 4.218 | 4.358 | 3,141,064 | -0.17(-3.74%) |
Nov 11, 2010 | 3.590 | 4.727 | 3.590 | 4.527 | 4,626,228 | +0.95(+26.46%) |
Nov 10, 2010 | 3.630 | 3.630 | 3.500 | 3.580 | 450,081 | -0.01(-0.28%) |
Nov 09, 2010 | 3.640 | 3.740 | 3.500 | 3.590 | 638,531 | +0.02(+0.56%) |
Nov 08, 2010 | 3.630 | 3.690 | 3.490 | 3.570 | 506,865 | -0.12(-3.24%) |
Nov 05, 2010 | 3.750 | 3.929 | 3.281 | 3.690 | 1,526,299 | -0.09(-2.37%) |
Nov 04, 2010 | 3.620 | 3.889 | 3.620 | 3.780 | 1,743,955 | +0.17(+4.70%) |
Nov 03, 2010 | 3.351 | 3.610 | 3.311 | 3.610 | 1,154,375 | +0.28(+8.38%) |
Nov 02, 2010 | 3.211 | 3.341 | 3.161 | 3.331 | 532,446 | +0.16(+5.03%) |
Nov 01, 2010 | 3.351 | 3.580 | 3.111 | 3.171 | 815,950 | -0.10(-3.05%) |
Oct 29, 2010 | 3.211 | 3.351 | 3.191 | 3.271 | 696,382 | +0.07(+2.18%) |
Oct 28, 2010 | 3.530 | 3.580 | 3.181 | 3.201 | 976,301 | -0.30(-8.55%) |
Oct 27, 2010 | 3.610 | 3.889 | 3.231 | 3.500 | 2,429,865 | +0.47(+15.46%) |
Oct 25, 2010 | 2.972 | 3.042 | 2.912 | 3.032 | 980,845 | +0.11(+3.84%) |
Oct 22, 2010 | 2.892 | 2.962 | 2.882 | 2.919 | 634,470 | +0.06(+2.00%) |
Oct 21, 2010 | 2.812 | 2.882 | 2.792 | 2.862 | 663,666 | +0.06(+2.14%) |
Oct 20, 2010 | 2.732 | 2.802 | 2.703 | 2.802 | 365,469 | +0.09(+3.31%) |
Oct 19, 2010 | 2.762 | 2.762 | 2.613 | 2.712 | 497,803 | -0.07(-2.51%) |
Oct 18, 2010 | 2.902 | 2.942 | 2.762 | 2.782 | 339,988 | -0.09(-3.12%) |
Oct 15, 2010 | 2.892 | 2.962 | 2.842 | 2.872 | 374,180 | +0.01(+0.35%) |
Oct 14, 2010 | 2.852 | 2.962 | 2.822 | 2.862 | 295,530 | -0.03(-1.03%) |
Oct 13, 2010 | 2.972 | 3.071 | 2.872 | 2.892 | 804,024 | -0.06(-2.03%) |
Oct 12, 2010 | 2.852 | 2.992 | 2.752 | 2.952 | 593,580 | +0.10(+3.50%) |
Oct 11, 2010 | 2.792 | 2.892 | 2.742 | 2.852 | 636,025 | +0.07(+2.51%) |
Oct 08, 2010 | 2.782 | 2.832 | 2.613 | 2.782 | 569,035 | +0.14(+5.28%) |
Oct 07, 2010 | 2.673 | 2.693 | 2.613 | 2.643 | 1,136 | -0.01(-0.38%) |
Oct 06, 2010 | 2.673 | 2.693 | 2.593 | 2.653 | 343,789 | -0.02(-0.75%) |
Oct 05, 2010 | 2.673 | 2.703 | 2.593 | 2.673 | 448,754 | +0.05(+1.90%) |
Oct 04, 2010 | 2.633 | 2.699 | 2.543 | 2.623 | 422,278 | -0.02(-0.75%) |
Oct 01, 2010 | 2.643 | 2.703 | 2.493 | 2.643 | 377,697 | +0.14(+5.58%) |
Sep 30, 2010 | 2.543 | 2.553 | 2.463 | 2.503 | 486,463 | -0.02(-0.79%) |
Sep 29, 2010 | 2.513 | 2.553 | 2.463 | 2.523 | 420,803 | -0.01(-0.39%) |
Sep 28, 2010 | 2.543 | 2.613 | 2.513 | 2.533 | 536 | -0.04(-1.55%) |
Sep 27, 2010 | 2.563 | 2.613 | 2.483 | 2.573 | 455,979 | +0.02(+0.78%) |
Sep 24, 2010 | 2.603 | 2.653 | 2.533 | 2.553 | 420,407 | -0.06(-2.29%) |
Sep 23, 2010 | 2.623 | 2.623 | 2.503 | 2.613 | 2,222 | +0.06(+2.34%) |
Sep 22, 2010 | 2.683 | 2.703 | 2.523 | 2.553 | 430,338 | -0.14(-5.19%) |
Sep 21, 2010 | 2.742 | 2.742 | 2.653 | 2.693 | 244,448 | -0.05(-1.82%) |
Sep 20, 2010 | 2.792 | 2.822 | 2.663 | 2.742 | 648,038 | -0.02(-0.72%) |
Sep 17, 2010 | 2.762 | 2.892 | 2.722 | 2.762 | 386,286 | -0.01(-0.36%) |
Sep 15, 2010 | 2.842 | 2.842 | 2.742 | 2.772 | 346,881 | -0.05(-1.77%) |
Sep 14, 2010 | 2.972 | 2.972 | 2.792 | 2.822 | 630,576 | -0.06(-2.08%) |
Sep 13, 2010 | 2.942 | 2.992 | 2.792 | 2.882 | 1,718,868 | +0.23(+8.65%) |
Sep 10, 2010 | 2.553 | 2.752 | 2.553 | 2.653 | 1,589,446 | +0.15(+5.98%) |
Sep 09, 2010 | 2.483 | 2.523 | 2.473 | 2.503 | 2,206 | +0.07(+2.87%) |
Sep 08, 2010 | 2.383 | 2.443 | 2.353 | 2.433 | 340,563 | +0.08(+3.39%) |
Sep 07, 2010 | 2.403 | 2.413 | 2.343 | 2.353 | 1,809 | -0.05(-2.07%) |
Sep 03, 2010 | 2.443 | 2.483 | 2.363 | 2.403 | 262,483 | +0.01(+0.42%) |
Sep 02, 2010 | 2.324 | 2.483 | 2.324 | 2.393 | 899 | -0.07(-2.83%) |
Sep 01, 2010 | 2.453 | 2.463 | 2.393 | 2.463 | 209,500 | +0.01(+0.41%) |
Aug 31, 2010 | 2.413 | 2.483 | 2.304 | 2.453 | 5,852 | +0.06(+2.50%) |
Aug 30, 2010 | 2.503 | 2.503 | 2.363 | 2.393 | 230,137 | -0.05(-2.04%) |
Aug 27, 2010 | 2.443 | 2.483 | 2.373 | 2.443 | 206,556 | +0.06(+2.51%) |
Aug 26, 2010 | 2.443 | 2.483 | 2.343 | 2.383 | 257,097 | -0.04(-1.65%) |
Aug 25, 2010 | 2.373 | 2.433 | 2.294 | 2.423 | 1,254 | +0.06(+2.53%) |
Aug 24, 2010 | 2.493 | 2.493 | 2.348 | 2.363 | 5,096 | -0.15(-5.95%) |
Aug 23, 2010 | 2.643 | 2.693 | 2.503 | 2.513 | 254,079 | -0.10(-3.82%) |
Aug 20, 2010 | 2.593 | 2.633 | 2.493 | 2.613 | 352,820 | +0.00(+0.00%) |
Aug 19, 2010 | 2.633 | 2.669 | 2.513 | 2.613 | 4,380 | -0.02(-0.76%) |
Aug 18, 2010 | 2.762 | 2.762 | 2.613 | 2.633 | 19,434 | -0.12(-4.35%) |
Aug 17, 2010 | 2.583 | 2.782 | 2.583 | 2.752 | 3,024 | +0.20(+7.81%) |
Aug 16, 2010 | 2.503 | 2.593 | 2.493 | 2.553 | 186,971 | +0.04(+1.59%) |
Aug 13, 2010 | 2.513 | 2.633 | 2.503 | 2.513 | 365,707 | -0.07(-2.70%) |
Aug 12, 2010 | 2.633 | 2.643 | 2.573 | 2.583 | 313,309 | -0.06(-2.26%) |
Aug 11, 2010 | 2.732 | 2.752 | 2.643 | 2.643 | 5,490 | -0.11(-3.99%) |
Aug 10, 2010 | 2.892 | 2.892 | 2.693 | 2.752 | 346,225 | -0.17(-5.80%) |
Aug 09, 2010 | 3.002 | 3.002 | 2.892 | 2.922 | 286,146 | -0.07(-2.33%) |
Aug 06, 2010 | 2.992 | 3.081 | 2.912 | 2.992 | 375,676 | -0.03(-0.99%) |
Aug 05, 2010 | 2.942 | 3.062 | 2.902 | 3.022 | 418,572 | +0.08(+2.71%) |
Aug 04, 2010 | 2.952 | 3.022 | 2.922 | 2.942 | 902 | -0.03(-1.01%) |
Aug 03, 2010 | 3.042 | 3.131 | 2.952 | 2.972 | 602,567 | -0.06(-1.97%) |
Aug 02, 2010 | 2.902 | 3.032 | 2.872 | 3.032 | 705,088 | +0.18(+6.29%) |
Jul 30, 2010 | 2.852 | 2.912 | 2.762 | 2.852 | 247,051 | +0.04(+1.42%) |
Jul 29, 2010 | 2.902 | 2.921 | 2.742 | 2.812 | 260,516 | +0.00(+0.00%) |
Jul 28, 2010 | 2.812 | 2.932 | 2.782 | 2.812 | 2,034 | -0.02(-0.70%) |
Jul 27, 2010 | 2.892 | 2.922 | 2.752 | 2.832 | 243,572 | -0.04(-1.39%) |
Jul 26, 2010 | 2.882 | 2.892 | 2.693 | 2.872 | 494,654 | +0.10(+3.60%) |
Jul 23, 2010 | 2.623 | 2.782 | 2.573 | 2.772 | 409,769 | +0.14(+5.30%) |
Jul 22, 2010 | 2.643 | 2.653 | 2.573 | 2.633 | 292,857 | +0.09(+3.53%) |
Jul 21, 2010 | 2.683 | 2.693 | 2.523 | 2.543 | 224,487 | -0.10(-3.77%) |
Jul 20, 2010 | 2.603 | 2.663 | 2.513 | 2.643 | 234,288 | +0.06(+2.32%) |
Jul 19, 2010 | 2.643 | 2.673 | 2.503 | 2.583 | 250,876 | -0.04(-1.52%) |
Jul 16, 2010 | 2.623 | 2.712 | 2.593 | 2.623 | 384,935 | -0.05(-1.87%) |
Jul 15, 2010 | 2.832 | 2.942 | 2.653 | 2.673 | 526,460 | -0.14(-4.96%) |
Jul 14, 2010 | 2.792 | 2.842 | 2.683 | 2.812 | 312,541 | +0.02(+0.71%) |
Jul 13, 2010 | 2.792 | 2.792 | 2.673 | 2.792 | 4,973 | +0.06(+2.19%) |
Jul 12, 2010 | 2.822 | 2.822 | 2.643 | 2.732 | 220,290 | -0.05(-1.79%) |
Jul 09, 2010 | 2.782 | 2.802 | 2.653 | 2.782 | 417,290 | +0.09(+3.33%) |
Jul 08, 2010 | 2.693 | 2.852 | 2.643 | 2.693 | 1,512 | -0.05(-1.82%) |
Jul 07, 2010 | 2.593 | 2.742 | 2.593 | 2.742 | 365,174 | +0.16(+6.18%) |
Jul 06, 2010 | 2.583 | 2.792 | 2.573 | 2.583 | 2,544 | -0.09(-3.36%) |
Jul 02, 2010 | 2.673 | 2.742 | 2.593 | 2.673 | 268,232 | -0.04(-1.47%) |
Jul 01, 2010 | 2.792 | 2.892 | 2.563 | 2.712 | 503,449 | -0.10(-3.55%) |
Jun 30, 2010 | 2.812 | 2.932 | 2.792 | 2.812 | 3,990 | +0.02(+0.71%) |
Jun 29, 2010 | 2.892 | 2.942 | 2.762 | 2.792 | 461,447 | -0.23(-7.59%) |
Jun 25, 2010 | 3.022 | 3.022 | 2.902 | 3.022 | 682,004 | +0.11(+3.77%) |
Jun 24, 2010 | 2.912 | 3.081 | 2.792 | 2.912 | 409,951 | +0.05(+1.74%) |
Jun 23, 2010 | 2.902 | 2.992 | 2.772 | 2.862 | 364,127 | +0.02(+0.70%) |
Jun 22, 2010 | 2.842 | 3.091 | 2.802 | 2.842 | 1,446 | -0.23(-7.47%) |
Jun 21, 2010 | 3.241 | 3.361 | 3.022 | 3.071 | 719,996 | -0.12(-3.75%) |
Jun 18, 2010 | 3.191 | 3.391 | 3.171 | 3.191 | 850,633 | -0.13(-3.90%) |
Jun 17, 2010 | 3.321 | 3.490 | 3.163 | 3.321 | 280 | +0.13(+4.06%) |
Jun 16, 2010 | 3.151 | 3.281 | 3.042 | 3.191 | 478,314 | +0.01(+0.31%) |
Jun 15, 2010 | 3.181 | 3.191 | 3.052 | 3.181 | 2,512 | +0.11(+3.57%) |
Jun 14, 2010 | 2.962 | 3.151 | 2.902 | 3.071 | 833,852 | +0.17(+5.84%) |
Jun 11, 2010 | 2.792 | 2.952 | 2.792 | 2.902 | 541,480 | +0.10(+3.56%) |
Jun 10, 2010 | 2.802 | 3.042 | 2.693 | 2.802 | 2,334 | -0.05(-1.75%) |
Jun 09, 2010 | 2.872 | 3.062 | 2.812 | 2.852 | 1,213,959 | +0.00(+0.00%) |
Jun 08, 2010 | 2.972 | 3.032 | 2.742 | 2.852 | 891,461 | -0.05(-1.72%) |
Jun 07, 2010 | 3.401 | 3.530 | 2.882 | 2.902 | 1,696,266 | -0.43(-12.87%) |
Jun 04, 2010 | 3.331 | 3.680 | 2.877 | 3.331 | 3,519,663 | +0.32(+10.60%) |
Jun 03, 2010 | 3.012 | 3.131 | 2.683 | 3.012 | 1,190,384 | +0.34(+12.69%) |
Jun 02, 2010 | 2.673 | 2.683 | 2.443 | 2.673 | 938,061 | +0.03(+1.13%) |