Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.270 | 5.300 | 5.020 | 5.060 | 315,576 | -0.17(-3.25%) |
May 23, 2011 | 5.430 | 5.510 | 5.200 | 5.230 | 348,246 | -0.30(-5.42%) |
May 20, 2011 | 6.170 | 6.170 | 5.450 | 5.530 | 612,868 | -0.28(-4.82%) |
May 19, 2011 | 5.780 | 5.900 | 5.670 | 5.810 | 147,663 | +0.06(+1.04%) |
May 18, 2011 | 5.760 | 5.870 | 5.660 | 5.750 | 134,129 | +0.00(+0.00%) |
May 17, 2011 | 5.730 | 5.790 | 5.630 | 5.750 | 227,117 | -0.03(-0.52%) |
May 16, 2011 | 5.910 | 6.030 | 5.750 | 5.780 | 185,696 | -0.19(-3.18%) |
May 13, 2011 | 6.220 | 6.300 | 5.930 | 5.970 | 155,812 | -0.27(-4.33%) |
May 12, 2011 | 5.870 | 6.280 | 5.870 | 6.240 | 179,892 | +0.33(+5.58%) |
May 11, 2011 | 5.970 | 6.040 | 5.830 | 5.910 | 104,146 | -0.08(-1.34%) |
May 10, 2011 | 5.630 | 6.010 | 5.630 | 5.990 | 209,271 | +0.39(+6.96%) |
May 09, 2011 | 5.790 | 5.850 | 5.590 | 5.600 | 303,002 | -0.18(-3.11%) |
May 06, 2011 | 5.900 | 5.910 | 5.580 | 5.780 | 134,667 | -0.02(-0.34%) |
May 05, 2011 | 5.620 | 6.000 | 5.600 | 5.800 | 424,534 | +0.16(+2.84%) |
May 04, 2011 | 5.730 | 5.860 | 5.640 | 5.640 | 332,229 | -0.11(-1.91%) |
May 03, 2011 | 5.820 | 6.010 | 5.730 | 5.750 | 219,350 | -0.14(-2.38%) |
May 02, 2011 | 5.790 | 5.910 | 5.780 | 5.890 | 530,427 | -0.25(-4.07%) |
Apr 29, 2011 | 6.470 | 6.510 | 6.040 | 6.140 | 378,156 | -0.33(-5.10%) |
Apr 28, 2011 | 6.450 | 6.470 | 6.330 | 6.470 | 83,481 | -0.01(-0.15%) |
Apr 27, 2011 | 6.550 | 6.580 | 6.430 | 6.480 | 163,941 | -0.07(-1.07%) |
Apr 26, 2011 | 6.500 | 6.640 | 6.370 | 6.550 | 173,835 | +0.06(+0.92%) |
Apr 25, 2011 | 6.685 | 6.690 | 6.460 | 6.490 | 258,118 | +0.00(+0.00%) |
Apr 21, 2011 | 6.740 | 6.740 | 6.470 | 6.490 | 107,663 | -0.20(-2.99%) |
Apr 20, 2011 | 6.940 | 6.970 | 6.630 | 6.690 | 128,122 | -0.11(-1.62%) |
Apr 19, 2011 | 6.500 | 6.820 | 6.430 | 6.800 | 229,947 | +0.31(+4.78%) |
Apr 18, 2011 | 6.750 | 6.790 | 6.450 | 6.490 | 194,444 | -0.40(-5.81%) |
Apr 15, 2011 | 6.850 | 6.930 | 6.800 | 6.890 | 129,542 | +0.02(+0.29%) |
Apr 14, 2011 | 6.930 | 7.000 | 6.820 | 6.870 | 130,706 | -0.13(-1.86%) |
Apr 13, 2011 | 6.800 | 7.000 | 6.740 | 7.000 | 178,977 | +0.26(+3.86%) |
Apr 12, 2011 | 7.000 | 7.000 | 6.710 | 6.740 | 195,750 | -0.39(-5.47%) |
Apr 11, 2011 | 7.180 | 7.500 | 7.110 | 7.130 | 227,527 | -0.01(-0.14%) |
Apr 08, 2011 | 7.500 | 7.500 | 7.090 | 7.140 | 105,236 | -0.29(-3.90%) |
Apr 07, 2011 | 7.120 | 7.500 | 7.070 | 7.430 | 294,581 | +0.33(+4.65%) |
Apr 06, 2011 | 7.050 | 7.110 | 6.910 | 7.100 | 214,435 | +0.10(+1.43%) |
Apr 05, 2011 | 6.920 | 7.000 | 6.860 | 7.000 | 311,949 | +0.05(+0.72%) |
Apr 04, 2011 | 6.920 | 7.020 | 6.840 | 6.950 | 402,243 | +0.02(+0.29%) |
Apr 01, 2011 | 7.040 | 7.040 | 6.850 | 6.930 | 380,428 | -0.08(-1.14%) |
Mar 31, 2011 | 7.250 | 7.250 | 6.940 | 7.010 | 199,310 | -0.24(-3.31%) |
Mar 30, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 1,005,626 | +0.38(+5.53%) |
Mar 29, 2011 | 6.680 | 6.900 | 6.630 | 6.870 | 148,843 | +0.22(+3.31%) |
Mar 28, 2011 | 6.720 | 6.800 | 6.550 | 6.650 | 169,984 | +0.05(+0.76%) |
Mar 25, 2011 | 6.520 | 6.800 | 6.450 | 6.600 | 306,065 | +0.14(+2.17%) |
Mar 24, 2011 | 6.320 | 6.600 | 6.230 | 6.460 | 244,664 | +0.18(+2.87%) |
Mar 23, 2011 | 6.400 | 6.490 | 6.120 | 6.280 | 354,177 | -0.16(-2.48%) |
Mar 22, 2011 | 6.500 | 6.640 | 6.360 | 6.440 | 363,469 | -0.07(-1.08%) |
Mar 21, 2011 | 6.540 | 6.630 | 6.480 | 6.510 | 510,532 | -0.10(-1.51%) |
Mar 18, 2011 | 5.800 | 6.840 | 5.540 | 6.610 | 1,885,098 | +1.16(+21.28%) |
Mar 17, 2011 | 5.430 | 5.450 | 5.300 | 5.450 | 215,962 | +0.10(+1.87%) |
Mar 16, 2011 | 5.350 | 5.410 | 5.260 | 5.350 | 163,484 | -0.04(-0.74%) |
Mar 15, 2011 | 5.220 | 5.440 | 5.220 | 5.390 | 275,597 | -0.01(-0.19%) |
Mar 14, 2011 | 5.480 | 5.510 | 5.320 | 5.400 | 195,056 | -0.12(-2.17%) |
Mar 11, 2011 | 5.530 | 5.560 | 5.380 | 5.520 | 298,706 | -0.03(-0.54%) |
Mar 10, 2011 | 5.630 | 5.650 | 5.310 | 5.550 | 324,405 | -0.15(-2.63%) |
Mar 09, 2011 | 5.800 | 5.860 | 5.680 | 5.700 | 252,173 | -0.14(-2.40%) |
Mar 08, 2011 | 5.880 | 5.950 | 5.760 | 5.840 | 208,481 | -0.02(-0.34%) |
Mar 07, 2011 | 5.980 | 6.013 | 5.790 | 5.860 | 280,794 | -0.13(-2.17%) |
Mar 04, 2011 | 6.300 | 6.300 | 5.960 | 5.990 | 550,882 | -0.34(-5.37%) |
Mar 03, 2011 | 6.640 | 6.660 | 6.290 | 6.330 | 259,329 | -0.17(-2.62%) |
Mar 02, 2011 | 6.720 | 6.770 | 6.460 | 6.500 | 275,543 | -0.24(-3.56%) |
Mar 01, 2011 | 6.950 | 6.990 | 6.710 | 6.740 | 267,797 | -0.21(-3.02%) |
Feb 28, 2011 | 7.000 | 7.000 | 6.806 | 6.950 | 195,754 | +0.01(+0.14%) |
Feb 25, 2011 | 6.930 | 6.990 | 6.860 | 6.940 | 400,877 | +0.07(+1.02%) |
Feb 24, 2011 | 6.630 | 6.900 | 6.620 | 6.870 | 481,261 | +0.22(+3.31%) |
Feb 23, 2011 | 6.380 | 6.740 | 6.360 | 6.650 | 557,441 | +0.34(+5.39%) |
Feb 22, 2011 | 6.710 | 6.830 | 6.280 | 6.310 | 454,443 | +0.03(+0.48%) |
Feb 18, 2011 | 6.240 | 6.300 | 6.170 | 6.280 | 83,515 | +0.04(+0.64%) |
Feb 17, 2011 | 6.120 | 6.250 | 6.120 | 6.240 | 112,527 | +0.08(+1.30%) |
Feb 16, 2011 | 6.220 | 6.300 | 6.130 | 6.160 | 132,407 | -0.01(-0.16%) |
Feb 15, 2011 | 6.160 | 6.200 | 6.050 | 6.170 | 184,535 | -0.04(-0.64%) |
Feb 14, 2011 | 6.200 | 6.250 | 6.120 | 6.210 | 153,111 | +0.03(+0.49%) |
Feb 11, 2011 | 6.030 | 6.190 | 6.010 | 6.180 | 136,652 | +0.10(+1.64%) |
Feb 10, 2011 | 5.950 | 6.090 | 5.850 | 6.080 | 146,950 | +0.06(+1.00%) |
Feb 09, 2011 | 6.150 | 6.150 | 5.970 | 6.020 | 193,111 | -0.13(-2.11%) |
Feb 08, 2011 | 6.080 | 6.220 | 6.020 | 6.150 | 229,390 | +0.12(+1.99%) |
Feb 07, 2011 | 5.910 | 6.030 | 5.860 | 6.030 | 330,677 | +0.12(+2.03%) |
Feb 04, 2011 | 5.890 | 5.910 | 5.670 | 5.910 | 121,824 | +0.03(+0.51%) |
Feb 03, 2011 | 5.940 | 6.000 | 5.790 | 5.880 | 105,423 | -0.01(-0.17%) |
Feb 02, 2011 | 5.860 | 6.000 | 5.840 | 5.890 | 143,836 | +0.03(+0.51%) |
Feb 01, 2011 | 5.640 | 5.860 | 5.640 | 5.860 | 307,212 | +0.27(+4.83%) |
Jan 31, 2011 | 5.460 | 5.670 | 5.380 | 5.590 | 225,594 | +0.19(+3.52%) |
Jan 28, 2011 | 5.750 | 5.750 | 5.310 | 5.400 | 425,315 | -0.34(-5.92%) |
Jan 27, 2011 | 5.740 | 5.840 | 5.700 | 5.740 | 216,493 | -0.01(-0.17%) |
Jan 26, 2011 | 5.890 | 5.890 | 5.730 | 5.750 | 253,147 | -0.07(-1.20%) |
Jan 25, 2011 | 5.790 | 5.840 | 5.600 | 5.820 | 317,089 | +0.00(+0.00%) |
Jan 24, 2011 | 5.290 | 5.870 | 5.220 | 5.820 | 512,232 | +0.54(+10.23%) |
Jan 21, 2011 | 5.090 | 5.330 | 5.030 | 5.280 | 347,565 | +0.22(+4.35%) |
Jan 20, 2011 | 4.980 | 5.130 | 4.980 | 5.060 | 170,302 | +0.05(+1.00%) |
Jan 19, 2011 | 4.930 | 5.050 | 4.920 | 5.010 | 632,891 | +0.03(+0.60%) |
Jan 18, 2011 | 5.120 | 5.160 | 4.940 | 4.980 | 293,989 | -0.15(-2.92%) |
Jan 14, 2011 | 5.000 | 5.140 | 4.970 | 5.130 | 215,470 | +0.12(+2.40%) |
Jan 13, 2011 | 4.960 | 5.040 | 4.940 | 5.010 | 176,376 | +0.06(+1.21%) |
Jan 12, 2011 | 5.000 | 5.000 | 4.870 | 4.950 | 218,912 | +0.02(+0.41%) |
Jan 11, 2011 | 4.950 | 5.000 | 4.900 | 4.930 | 214,347 | +0.04(+0.82%) |
Jan 10, 2011 | 4.920 | 5.080 | 4.820 | 4.890 | 622,787 | -0.08(-1.61%) |
Jan 07, 2011 | 5.100 | 5.140 | 4.860 | 4.970 | 588,443 | -0.08(-1.58%) |
Jan 06, 2011 | 4.890 | 5.250 | 4.760 | 5.050 | 1,046,659 | +0.50(+10.99%) |
Jan 05, 2011 | 4.450 | 4.570 | 4.450 | 4.550 | 219,434 | +0.10(+2.25%) |
Jan 04, 2011 | 4.480 | 4.480 | 4.350 | 4.450 | 279,331 | -0.03(-0.67%) |
Jan 03, 2011 | 4.470 | 4.580 | 4.440 | 4.480 | 177,424 | +0.06(+1.36%) |
Dec 31, 2010 | 4.290 | 4.490 | 4.290 | 4.420 | 162,212 | +0.11(+2.55%) |
Dec 30, 2010 | 4.240 | 4.419 | 4.240 | 4.310 | 64,924 | +0.05(+1.17%) |
Dec 29, 2010 | 4.360 | 4.370 | 4.140 | 4.260 | 1,344,445 | -0.10(-2.29%) |
Dec 28, 2010 | 4.420 | 4.450 | 4.330 | 4.360 | 58,689 | -0.07(-1.58%) |
Dec 27, 2010 | 4.390 | 4.490 | 4.320 | 4.430 | 72,818 | +0.04(+0.91%) |
Dec 23, 2010 | 4.250 | 4.610 | 4.240 | 4.390 | 217,450 | +0.16(+3.78%) |
Dec 22, 2010 | 4.210 | 4.240 | 4.170 | 4.230 | 94,965 | +0.01(+0.24%) |
Dec 21, 2010 | 4.120 | 4.220 | 4.100 | 4.220 | 145,905 | +0.13(+3.18%) |
Dec 20, 2010 | 4.090 | 4.120 | 4.000 | 4.090 | 89,942 | +0.02(+0.49%) |
Dec 17, 2010 | 4.320 | 4.320 | 4.070 | 4.070 | 248,841 | -0.23(-5.35%) |
Dec 16, 2010 | 4.210 | 4.390 | 4.200 | 4.300 | 219,111 | +0.15(+3.61%) |
Dec 15, 2010 | 4.160 | 4.220 | 4.090 | 4.150 | 164,467 | -0.01(-0.24%) |
Dec 14, 2010 | 4.080 | 4.300 | 4.040 | 4.160 | 394,555 | +0.12(+2.97%) |
Dec 13, 2010 | 3.920 | 4.110 | 3.840 | 4.040 | 250,493 | +0.16(+4.12%) |
Dec 10, 2010 | 3.830 | 3.890 | 3.720 | 3.880 | 119,905 | +0.04(+1.04%) |
Dec 09, 2010 | 3.730 | 3.870 | 3.680 | 3.840 | 220,749 | +0.16(+4.35%) |
Dec 08, 2010 | 3.520 | 3.710 | 3.520 | 3.680 | 206,339 | +0.18(+5.14%) |
Dec 07, 2010 | 3.440 | 3.600 | 3.400 | 3.500 | 268,978 | +0.01(+0.29%) |
Dec 06, 2010 | 3.410 | 3.520 | 3.360 | 3.490 | 62,982 | +0.08(+2.35%) |
Dec 03, 2010 | 3.440 | 3.440 | 3.310 | 3.410 | 121,306 | -0.06(-1.73%) |
Dec 02, 2010 | 3.540 | 3.560 | 3.450 | 3.470 | 90,139 | -0.05(-1.42%) |
Dec 01, 2010 | 3.540 | 3.610 | 3.480 | 3.520 | 261,340 | +0.07(+2.03%) |
Nov 30, 2010 | 3.410 | 3.460 | 3.320 | 3.450 | 479,511 | -0.01(-0.29%) |
Nov 29, 2010 | 3.450 | 3.500 | 3.350 | 3.460 | 61,765 | -0.03(-0.86%) |
Nov 26, 2010 | 3.550 | 3.550 | 3.470 | 3.490 | 77,791 | -0.08(-2.24%) |
Nov 24, 2010 | 3.530 | 3.570 | 3.570 | 3.570 | 166,115 | +0.07(+2.00%) |
Nov 23, 2010 | 3.340 | 3.590 | 3.330 | 3.500 | 459,072 | +0.11(+3.24%) |
Nov 22, 2010 | 3.290 | 3.480 | 3.250 | 3.390 | 116,514 | +0.07(+2.11%) |
Nov 19, 2010 | 3.400 | 3.400 | 3.250 | 3.320 | 259,635 | -0.11(-3.21%) |
Nov 18, 2010 | 3.510 | 3.580 | 3.360 | 3.430 | 281,142 | -0.10(-2.83%) |
Nov 17, 2010 | 3.370 | 3.530 | 3.370 | 3.530 | 136,843 | +0.18(+5.37%) |
Nov 16, 2010 | 3.450 | 3.540 | 3.300 | 3.350 | 134,288 | -0.15(-4.29%) |
Nov 15, 2010 | 3.360 | 3.520 | 3.350 | 3.500 | 77,522 | +0.17(+5.11%) |
Nov 12, 2010 | 3.520 | 3.520 | 3.310 | 3.330 | 195,864 | -0.21(-5.93%) |
Nov 11, 2010 | 3.570 | 3.600 | 3.470 | 3.540 | 189,742 | -0.10(-2.75%) |
Nov 10, 2010 | 3.630 | 3.660 | 3.550 | 3.640 | 109,075 | +0.03(+0.83%) |
Nov 09, 2010 | 3.750 | 3.750 | 3.580 | 3.610 | 169,750 | -0.12(-3.22%) |
Nov 08, 2010 | 3.640 | 3.750 | 3.550 | 3.730 | 213,074 | +0.06(+1.63%) |
Nov 05, 2010 | 3.670 | 3.720 | 3.600 | 3.670 | 266,380 | -0.03(-0.81%) |
Nov 04, 2010 | 3.350 | 3.850 | 3.350 | 3.700 | 746,994 | +0.46(+14.20%) |
Nov 03, 2010 | 3.170 | 3.240 | 3.130 | 3.240 | 208,061 | +0.06(+1.89%) |
Nov 02, 2010 | 3.230 | 3.240 | 3.120 | 3.180 | 298,148 | +0.01(+0.32%) |
Nov 01, 2010 | 3.150 | 3.220 | 3.130 | 3.170 | 580,242 | +0.05(+1.60%) |
Oct 29, 2010 | 3.080 | 3.180 | 3.050 | 3.120 | 366,152 | +0.02(+0.65%) |
Oct 28, 2010 | 3.300 | 3.310 | 3.040 | 3.100 | 677,114 | -0.18(-5.49%) |
Oct 27, 2010 | 3.250 | 3.290 | 3.180 | 3.280 | 409,082 | +0.01(+0.31%) |
Oct 25, 2010 | 3.280 | 3.310 | 3.230 | 3.270 | 151,196 | +0.01(+0.31%) |
Oct 22, 2010 | 3.260 | 3.290 | 3.230 | 3.260 | 210,545 | +0.01(+0.31%) |
Oct 21, 2010 | 3.300 | 3.370 | 3.220 | 3.250 | 665,124 | -0.05(-1.52%) |
Oct 20, 2010 | 3.290 | 3.320 | 3.230 | 3.300 | 186,305 | +0.04(+1.23%) |
Oct 19, 2010 | 3.290 | 3.290 | 3.230 | 3.260 | 346,772 | -0.06(-1.81%) |
Oct 18, 2010 | 3.100 | 3.340 | 3.070 | 3.320 | 257,856 | +0.22(+7.10%) |
Oct 15, 2010 | 3.140 | 3.159 | 3.060 | 3.100 | 171,436 | +0.01(+0.32%) |
Oct 14, 2010 | 3.100 | 3.110 | 3.000 | 3.090 | 130,608 | -0.02(-0.64%) |
Oct 13, 2010 | 3.310 | 3.360 | 3.080 | 3.110 | 251,128 | -0.17(-5.18%) |
Oct 12, 2010 | 2.970 | 3.280 | 2.930 | 3.280 | 338,793 | +0.29(+9.70%) |
Oct 11, 2010 | 2.900 | 3.090 | 2.900 | 2.990 | 217,612 | +0.08(+2.75%) |
Oct 08, 2010 | 2.910 | 2.960 | 2.880 | 2.910 | 159,913 | +0.03(+1.04%) |
Oct 07, 2010 | 2.880 | 2.960 | 2.860 | 2.880 | 498 | +0.04(+1.41%) |
Oct 06, 2010 | 2.980 | 2.980 | 2.820 | 2.840 | 419,043 | -0.15(-5.02%) |
Oct 05, 2010 | 2.750 | 3.010 | 2.710 | 2.990 | 1,204,243 | +0.29(+10.74%) |
Oct 04, 2010 | 2.630 | 2.740 | 2.600 | 2.700 | 416,590 | +0.05(+1.89%) |
Oct 01, 2010 | 2.650 | 2.700 | 2.580 | 2.650 | 540,488 | +0.08(+3.11%) |
Sep 30, 2010 | 2.590 | 2.590 | 2.490 | 2.570 | 184,964 | +0.01(+0.39%) |
Sep 29, 2010 | 2.500 | 2.580 | 2.490 | 2.560 | 95,620 | +0.05(+1.99%) |
Sep 28, 2010 | 2.540 | 2.570 | 2.450 | 2.510 | 235 | -0.03(-1.18%) |
Sep 27, 2010 | 2.520 | 2.560 | 2.460 | 2.540 | 126,904 | +0.03(+1.20%) |
Sep 24, 2010 | 2.430 | 2.560 | 2.410 | 2.510 | 336,211 | +0.13(+5.46%) |
Sep 23, 2010 | 2.380 | 2.380 | 2.260 | 2.380 | 27,300 | +0.09(+4.02%) |
Sep 22, 2010 | 2.370 | 2.390 | 2.280 | 2.288 | 51,285 | -0.11(-4.67%) |
Sep 21, 2010 | 2.290 | 2.450 | 2.280 | 2.400 | 97,186 | +0.10(+4.35%) |
Sep 20, 2010 | 2.410 | 2.460 | 2.270 | 2.300 | 393,486 | -0.07(-2.95%) |
Sep 17, 2010 | 2.370 | 2.450 | 2.240 | 2.370 | 283,750 | +0.24(+11.27%) |
Sep 15, 2010 | 2.100 | 2.130 | 2.070 | 2.130 | 37,221 | +0.02(+0.95%) |
Sep 14, 2010 | 2.080 | 2.160 | 2.080 | 2.110 | 113,006 | +0.01(+0.48%) |
Sep 13, 2010 | 2.080 | 2.130 | 2.050 | 2.100 | 187,395 | +0.05(+2.44%) |
Sep 10, 2010 | 2.040 | 2.050 | 2.030 | 2.050 | 47,934 | +0.02(+0.99%) |
Sep 09, 2010 | 2.100 | 2.105 | 2.000 | 2.030 | 31,190 | -0.02(-0.98%) |
Sep 08, 2010 | 2.040 | 2.060 | 2.040 | 2.050 | 38,637 | +0.01(+0.49%) |
Sep 07, 2010 | 2.100 | 2.100 | 2.030 | 2.040 | 792 | -0.08(-3.77%) |
Sep 03, 2010 | 2.040 | 2.135 | 2.030 | 2.120 | 299,330 | +0.11(+5.47%) |
Sep 02, 2010 | 1.990 | 2.080 | 1.970 | 2.010 | 394 | +0.02(+1.01%) |
Sep 01, 2010 | 1.890 | 2.020 | 1.860 | 1.990 | 164,573 | +0.13(+6.99%) |
Aug 31, 2010 | 1.890 | 1.990 | 1.800 | 1.860 | 182,536 | -0.06(-3.12%) |
Aug 30, 2010 | 2.030 | 2.030 | 1.900 | 1.920 | 152,267 | -0.12(-5.88%) |
Aug 27, 2010 | 2.040 | 2.050 | 1.960 | 2.040 | 121,793 | +0.07(+3.55%) |
Aug 26, 2010 | 1.940 | 2.055 | 1.940 | 1.970 | 555 | +0.02(+1.03%) |
Aug 25, 2010 | 1.960 | 1.980 | 1.900 | 1.950 | 549 | -0.04(-2.01%) |
Aug 24, 2010 | 2.000 | 2.000 | 1.670 | 1.990 | 2,232 | -0.03(-1.49%) |
Aug 23, 2010 | 2.060 | 2.120 | 2.010 | 2.020 | 439,472 | -0.04(-1.94%) |
Aug 20, 2010 | 2.050 | 2.140 | 2.050 | 2.060 | 286,410 | -0.05(-2.37%) |
Aug 19, 2010 | 2.080 | 2.240 | 2.050 | 2.110 | 1,918 | -0.09(-4.09%) |
Aug 18, 2010 | 2.090 | 2.250 | 2.070 | 2.200 | 8,499 | +0.11(+5.26%) |
Aug 17, 2010 | 2.080 | 2.140 | 2.070 | 2.090 | 1,324 | +0.05(+2.45%) |
Aug 16, 2010 | 2.110 | 2.190 | 2.026 | 2.040 | 303,797 | -0.10(-4.67%) |
Aug 13, 2010 | 2.140 | 2.190 | 2.100 | 2.140 | 92,700 | -0.01(-0.47%) |
Aug 12, 2010 | 2.100 | 2.160 | 2.050 | 2.150 | 331 | +0.05(+2.38%) |
Aug 11, 2010 | 2.300 | 2.300 | 2.100 | 2.100 | 2,404 | -0.23(-9.87%) |
Aug 10, 2010 | 2.370 | 2.390 | 2.320 | 2.330 | 162,849 | -0.04(-1.69%) |
Aug 09, 2010 | 2.320 | 2.390 | 2.320 | 2.370 | 141,378 | +0.07(+3.04%) |
Aug 06, 2010 | 2.300 | 2.370 | 2.250 | 2.300 | 176,644 | -0.07(-2.95%) |
Aug 05, 2010 | 2.350 | 2.410 | 2.320 | 2.370 | 119,854 | -0.02(-0.84%) |
Aug 04, 2010 | 2.310 | 2.430 | 2.310 | 2.390 | 190,184 | +0.11(+4.82%) |
Aug 03, 2010 | 2.350 | 2.370 | 2.270 | 2.280 | 192,402 | -0.09(-3.80%) |
Aug 02, 2010 | 2.330 | 2.430 | 2.280 | 2.370 | 242,447 | +0.14(+6.28%) |
Jul 30, 2010 | 2.230 | 2.290 | 2.140 | 2.230 | 191,280 | +0.03(+1.36%) |
Jul 29, 2010 | 2.260 | 2.300 | 2.180 | 2.200 | 209,529 | -0.05(-2.22%) |
Jul 28, 2010 | 2.250 | 2.410 | 2.250 | 2.250 | 891 | -0.15(-6.25%) |
Jul 27, 2010 | 2.460 | 2.500 | 2.380 | 2.400 | 288,058 | -0.01(-0.41%) |
Jul 26, 2010 | 2.410 | 2.480 | 2.334 | 2.410 | 536,047 | +0.11(+4.78%) |
Jul 23, 2010 | 2.280 | 2.320 | 2.150 | 2.300 | 392,748 | +0.07(+3.14%) |
Jul 22, 2010 | 2.300 | 2.350 | 2.220 | 2.230 | 450,612 | -0.01(-0.45%) |
Jul 21, 2010 | 2.330 | 2.420 | 2.201 | 2.240 | 263,089 | -0.06(-2.61%) |
Jul 20, 2010 | 2.060 | 2.320 | 2.030 | 2.300 | 404,796 | +0.21(+10.05%) |
Jul 19, 2010 | 2.160 | 2.235 | 2.050 | 2.090 | 334,525 | -0.11(-5.00%) |
Jul 16, 2010 | 2.200 | 2.310 | 2.150 | 2.200 | 439,279 | -0.15(-6.38%) |
Jul 15, 2010 | 2.400 | 2.450 | 2.280 | 2.350 | 332,423 | -0.05(-2.08%) |
Jul 14, 2010 | 2.490 | 2.490 | 2.370 | 2.400 | 254,299 | -0.06(-2.44%) |
Jul 13, 2010 | 2.460 | 2.460 | 2.280 | 2.460 | 2,178 | +0.16(+6.96%) |
Jul 12, 2010 | 2.440 | 2.440 | 2.290 | 2.300 | 239,908 | -0.14(-5.74%) |
Jul 09, 2010 | 2.440 | 2.450 | 2.330 | 2.440 | 339,360 | +0.04(+1.67%) |
Jul 08, 2010 | 2.400 | 2.490 | 2.370 | 2.400 | 662 | +0.03(+1.27%) |
Jul 07, 2010 | 2.310 | 2.380 | 2.220 | 2.370 | 382,336 | +0.10(+4.41%) |
Jul 06, 2010 | 2.270 | 2.380 | 2.250 | 2.270 | 1,114 | +0.01(+0.44%) |
Jul 02, 2010 | 2.260 | 2.560 | 2.250 | 2.260 | 250,834 | -0.11(-4.64%) |
Jul 01, 2010 | 2.190 | 2.380 | 2.110 | 2.370 | 569,890 | +0.08(+3.49%) |
Jun 30, 2010 | 2.290 | 2.390 | 2.190 | 2.290 | 13,147 | +0.09(+4.09%) |
Jun 29, 2010 | 2.340 | 2.370 | 2.180 | 2.200 | 227,330 | -0.25(-10.20%) |
Jun 25, 2010 | 2.450 | 2.550 | 2.270 | 2.450 | 1,065,210 | -0.06(-2.39%) |
Jun 24, 2010 | 2.510 | 2.580 | 2.500 | 2.510 | 131 | -0.11(-4.20%) |
Jun 23, 2010 | 2.640 | 2.690 | 2.560 | 2.620 | 372,969 | -0.02(-0.76%) |
Jun 22, 2010 | 2.640 | 2.745 | 2.620 | 2.640 | 642 | -0.06(-2.22%) |
Jun 21, 2010 | 2.790 | 2.800 | 2.670 | 2.700 | 255,369 | -0.02(-0.74%) |
Jun 18, 2010 | 2.720 | 2.950 | 2.663 | 2.720 | 548,724 | +0.03(+1.12%) |
Jun 17, 2010 | 2.690 | 2.790 | 2.620 | 2.690 | 125 | +0.04(+1.51%) |
Jun 16, 2010 | 2.860 | 2.920 | 2.600 | 2.650 | 385,608 | -0.19(-6.69%) |
Jun 15, 2010 | 2.840 | 2.840 | 2.660 | 2.840 | 1,116 | +0.13(+4.80%) |
Jun 14, 2010 | 2.570 | 2.730 | 2.510 | 2.710 | 759,206 | +0.17(+6.69%) |
Jun 11, 2010 | 2.520 | 2.550 | 2.400 | 2.540 | 450,380 | +0.01(+0.40%) |
Jun 10, 2010 | 2.530 | 2.530 | 2.150 | 2.530 | 1,037 | +0.35(+16.06%) |
Jun 09, 2010 | 2.330 | 2.460 | 2.050 | 2.180 | 4,317,422 | -0.13(-5.63%) |
Jun 08, 2010 | 3.060 | 3.170 | 2.200 | 2.310 | 5,724,425 | -0.97(-29.57%) |
Jun 07, 2010 | 3.450 | 3.510 | 3.280 | 3.280 | 324,300 | -0.16(-4.65%) |
Jun 04, 2010 | 3.440 | 3.660 | 3.420 | 3.440 | 336,108 | -0.25(-6.78%) |
Jun 03, 2010 | 3.690 | 3.720 | 3.530 | 3.690 | 177,953 | +0.08(+2.22%) |
Jun 02, 2010 | 3.610 | 3.820 | 3.550 | 3.610 | 336,780 | -0.19(-5.00%) |