Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.840 | 7.080 | 6.760 | 7.030 | 1,046,102 | +0.20(+2.93%) |
May 23, 2011 | 6.730 | 6.870 | 6.650 | 6.830 | 660,489 | +0.02(+0.29%) |
May 20, 2011 | 6.810 | 6.840 | 6.700 | 6.810 | 299,987 | -0.03(-0.44%) |
May 19, 2011 | 6.940 | 6.970 | 6.760 | 6.840 | 312,748 | -0.05(-0.73%) |
May 18, 2011 | 6.880 | 6.950 | 6.740 | 6.890 | 496,838 | +0.04(+0.58%) |
May 17, 2011 | 6.560 | 6.860 | 6.540 | 6.850 | 544,940 | +0.24(+3.63%) |
May 16, 2011 | 6.750 | 6.820 | 6.570 | 6.610 | 407,364 | -0.21(-3.08%) |
May 13, 2011 | 6.800 | 6.940 | 6.650 | 6.820 | 373,861 | +0.03(+0.44%) |
May 12, 2011 | 6.610 | 6.790 | 6.500 | 6.790 | 377,623 | +0.12(+1.80%) |
May 11, 2011 | 6.760 | 6.760 | 6.540 | 6.670 | 311,725 | -0.09(-1.33%) |
May 10, 2011 | 6.750 | 6.770 | 6.670 | 6.760 | 456,578 | +0.07(+1.05%) |
May 09, 2011 | 6.510 | 6.690 | 6.480 | 6.690 | 386,722 | +0.19(+2.92%) |
May 06, 2011 | 6.360 | 6.610 | 6.250 | 6.500 | 607,845 | +0.19(+3.01%) |
May 05, 2011 | 6.100 | 6.430 | 6.000 | 6.310 | 562,521 | +0.15(+2.44%) |
May 04, 2011 | 6.560 | 6.560 | 6.050 | 6.160 | 662,666 | -0.37(-5.67%) |
May 03, 2011 | 6.430 | 6.580 | 6.260 | 6.530 | 569,257 | -0.01(-0.15%) |
May 02, 2011 | 6.600 | 6.880 | 6.500 | 6.540 | 577,289 | -0.08(-1.21%) |
Apr 29, 2011 | 6.670 | 6.680 | 6.440 | 6.620 | 356,123 | -0.02(-0.30%) |
Apr 28, 2011 | 6.610 | 6.670 | 6.520 | 6.640 | 345,224 | +0.03(+0.45%) |
Apr 27, 2011 | 6.590 | 6.640 | 6.450 | 6.610 | 237,084 | +0.01(+0.15%) |
Apr 26, 2011 | 6.770 | 6.770 | 6.570 | 6.600 | 699,725 | -0.14(-2.00%) |
Apr 25, 2011 | 6.610 | 6.762 | 6.500 | 6.735 | 504,223 | +0.15(+2.20%) |
Apr 21, 2011 | 6.530 | 6.600 | 6.250 | 6.590 | 562,567 | +0.10(+1.62%) |
Apr 20, 2011 | 6.750 | 6.780 | 6.330 | 6.485 | 820,477 | -0.21(-3.06%) |
Apr 19, 2011 | 6.570 | 6.740 | 6.470 | 6.690 | 770,653 | +0.16(+2.45%) |
Apr 18, 2011 | 6.390 | 6.640 | 6.140 | 6.530 | 795,680 | +0.08(+1.24%) |
Apr 15, 2011 | 6.070 | 6.550 | 6.070 | 6.450 | 1,249,764 | +0.40(+6.66%) |
Apr 14, 2011 | 5.700 | 6.140 | 5.700 | 6.048 | 370,339 | +0.28(+4.81%) |
Apr 13, 2011 | 5.900 | 5.930 | 5.740 | 5.770 | 304,479 | -0.10(-1.70%) |
Apr 12, 2011 | 5.720 | 5.880 | 5.670 | 5.870 | 255,153 | +0.10(+1.73%) |
Apr 11, 2011 | 5.830 | 5.897 | 5.660 | 5.770 | 265,717 | -0.12(-2.04%) |
Apr 08, 2011 | 6.080 | 6.150 | 5.830 | 5.890 | 254,413 | -0.13(-2.16%) |
Apr 07, 2011 | 6.230 | 6.230 | 6.020 | 6.020 | 243,961 | -0.18(-2.90%) |
Apr 06, 2011 | 6.340 | 6.359 | 6.070 | 6.200 | 370,797 | -0.10(-1.59%) |
Apr 05, 2011 | 6.010 | 6.360 | 6.010 | 6.300 | 603,945 | +0.28(+4.65%) |
Apr 04, 2011 | 5.890 | 6.130 | 5.880 | 6.020 | 624,249 | +0.15(+2.56%) |
Apr 01, 2011 | 5.820 | 5.880 | 5.700 | 5.870 | 468,044 | +0.10(+1.73%) |
Mar 31, 2011 | 5.820 | 5.840 | 5.740 | 5.770 | 211,090 | -0.05(-0.86%) |
Mar 30, 2011 | 5.780 | 5.950 | 5.750 | 5.820 | 341,617 | +0.04(+0.69%) |
Mar 29, 2011 | 5.450 | 5.780 | 5.400 | 5.780 | 1,399,395 | +0.31(+5.67%) |
Mar 28, 2011 | 5.340 | 5.520 | 5.320 | 5.470 | 300,112 | +0.13(+2.43%) |
Mar 25, 2011 | 5.380 | 5.420 | 5.270 | 5.340 | 490,379 | -0.04(-0.74%) |
Mar 24, 2011 | 5.470 | 5.530 | 5.340 | 5.380 | 511,294 | -0.08(-1.47%) |
Mar 23, 2011 | 5.340 | 5.460 | 5.300 | 5.460 | 632,209 | +0.09(+1.68%) |
Mar 22, 2011 | 5.440 | 5.540 | 5.290 | 5.370 | 284,410 | -0.08(-1.47%) |
Mar 21, 2011 | 5.450 | 5.750 | 5.330 | 5.450 | 589,526 | -0.18(-3.20%) |
Mar 18, 2011 | 5.190 | 5.710 | 5.170 | 5.630 | 719,647 | +0.49(+9.53%) |
Mar 17, 2011 | 5.340 | 5.360 | 5.130 | 5.140 | 377,776 | -0.10(-1.91%) |
Mar 16, 2011 | 5.260 | 5.370 | 5.210 | 5.240 | 473,837 | -0.05(-0.95%) |
Mar 15, 2011 | 5.100 | 5.430 | 4.970 | 5.290 | 606,812 | +0.07(+1.34%) |
Mar 14, 2011 | 5.350 | 5.390 | 5.190 | 5.220 | 343,582 | -0.04(-0.76%) |
Mar 11, 2011 | 5.320 | 5.340 | 5.190 | 5.260 | 459,541 | -0.12(-2.23%) |
Mar 10, 2011 | 5.440 | 5.480 | 5.220 | 5.380 | 675,137 | -0.16(-2.89%) |
Mar 09, 2011 | 5.860 | 5.860 | 5.490 | 5.540 | 367,657 | -0.35(-5.90%) |
Mar 08, 2011 | 5.720 | 5.910 | 5.630 | 5.888 | 424,250 | +0.19(+3.29%) |
Mar 07, 2011 | 5.710 | 5.730 | 5.480 | 5.700 | 308,573 | +0.00(+0.00%) |
Mar 04, 2011 | 5.690 | 5.700 | 5.530 | 5.700 | 267,419 | +0.00(+0.00%) |
Mar 03, 2011 | 5.880 | 5.880 | 5.670 | 5.700 | 444,294 | -0.13(-2.23%) |
Mar 02, 2011 | 5.520 | 5.860 | 5.520 | 5.830 | 505,152 | +0.32(+5.81%) |
Mar 01, 2011 | 5.960 | 6.000 | 5.430 | 5.510 | 1,241,010 | -0.08(-1.43%) |
Feb 28, 2011 | 5.540 | 5.590 | 5.410 | 5.590 | 497,115 | +0.12(+2.19%) |
Feb 25, 2011 | 5.160 | 5.540 | 5.160 | 5.470 | 333,561 | +0.31(+6.01%) |
Feb 24, 2011 | 5.190 | 5.190 | 5.070 | 5.160 | 544,883 | -0.04(-0.77%) |
Feb 23, 2011 | 5.500 | 5.530 | 5.150 | 5.200 | 537,378 | -0.31(-5.63%) |
Feb 22, 2011 | 5.500 | 5.590 | 5.390 | 5.510 | 424,342 | -0.05(-0.90%) |
Feb 18, 2011 | 5.380 | 5.640 | 5.300 | 5.560 | 754,380 | +0.21(+3.93%) |
Feb 17, 2011 | 5.330 | 5.400 | 5.300 | 5.350 | 348,697 | +0.03(+0.56%) |
Feb 16, 2011 | 5.220 | 5.370 | 5.190 | 5.320 | 301,800 | +0.07(+1.33%) |
Feb 15, 2011 | 5.080 | 5.270 | 5.050 | 5.250 | 352,597 | +0.15(+2.94%) |
Feb 14, 2011 | 5.110 | 5.130 | 5.060 | 5.100 | 314,464 | -0.05(-0.97%) |
Feb 11, 2011 | 5.120 | 5.210 | 5.079 | 5.150 | 137,585 | -0.01(-0.19%) |
Feb 10, 2011 | 5.090 | 5.230 | 5.040 | 5.160 | 304,549 | +0.02(+0.39%) |
Feb 09, 2011 | 5.160 | 5.200 | 5.000 | 5.140 | 400,523 | -0.05(-0.96%) |
Feb 08, 2011 | 5.270 | 5.290 | 5.140 | 5.190 | 362,261 | -0.10(-1.89%) |
Feb 07, 2011 | 5.310 | 5.340 | 5.220 | 5.290 | 245,000 | -0.03(-0.56%) |
Feb 04, 2011 | 5.230 | 5.370 | 5.210 | 5.320 | 312,707 | +0.07(+1.33%) |
Feb 03, 2011 | 5.150 | 5.270 | 5.000 | 5.250 | 445,108 | +0.08(+1.55%) |
Feb 02, 2011 | 5.280 | 5.390 | 5.140 | 5.170 | 249,244 | -0.17(-3.18%) |
Feb 01, 2011 | 5.200 | 5.480 | 5.200 | 5.340 | 554,037 | +0.34(+6.80%) |
Jan 31, 2011 | 4.920 | 5.040 | 4.870 | 5.000 | 555,528 | +0.01(+0.20%) |
Jan 28, 2011 | 5.210 | 5.210 | 4.950 | 4.990 | 353,485 | -0.21(-4.04%) |
Jan 27, 2011 | 5.180 | 5.270 | 5.090 | 5.200 | 231,698 | -0.01(-0.19%) |
Jan 26, 2011 | 5.290 | 5.330 | 5.150 | 5.210 | 755,175 | -0.04(-0.76%) |
Jan 25, 2011 | 5.370 | 5.390 | 5.070 | 5.250 | 961,945 | -0.13(-2.42%) |
Jan 24, 2011 | 5.240 | 5.490 | 5.230 | 5.380 | 232,693 | +0.13(+2.48%) |
Jan 21, 2011 | 5.440 | 5.500 | 5.230 | 5.250 | 676,792 | -0.17(-3.14%) |
Jan 20, 2011 | 5.330 | 5.420 | 5.210 | 5.420 | 467,720 | +0.03(+0.56%) |
Jan 19, 2011 | 5.470 | 5.540 | 4.960 | 5.390 | 1,817,532 | -0.08(-1.46%) |
Jan 18, 2011 | 5.730 | 5.820 | 5.470 | 5.470 | 526,153 | -0.27(-4.70%) |
Jan 14, 2011 | 5.830 | 5.830 | 5.690 | 5.740 | 275,046 | -0.08(-1.37%) |
Jan 13, 2011 | 5.750 | 5.840 | 5.610 | 5.820 | 256,265 | +0.05(+0.87%) |
Jan 12, 2011 | 5.780 | 5.800 | 5.710 | 5.770 | 191,404 | +0.07(+1.23%) |
Jan 11, 2011 | 5.730 | 5.840 | 5.610 | 5.700 | 175,373 | -0.04(-0.70%) |
Jan 10, 2011 | 5.590 | 5.810 | 5.584 | 5.740 | 268,812 | +0.10(+1.77%) |
Jan 07, 2011 | 5.750 | 5.770 | 5.470 | 5.640 | 364,935 | -0.08(-1.40%) |
Jan 06, 2011 | 5.800 | 5.867 | 5.690 | 5.720 | 488,929 | -0.05(-0.87%) |
Jan 05, 2011 | 5.650 | 5.810 | 5.600 | 5.770 | 568,613 | +0.12(+2.12%) |
Jan 04, 2011 | 5.760 | 5.840 | 5.470 | 5.650 | 1,127,111 | -0.12(-2.08%) |
Jan 03, 2011 | 6.110 | 6.200 | 5.770 | 5.770 | 623,611 | -0.30(-4.94%) |
Dec 31, 2010 | 6.160 | 6.220 | 5.920 | 6.070 | 494,243 | -0.12(-1.94%) |
Dec 30, 2010 | 6.480 | 6.500 | 6.190 | 6.190 | 461,299 | -0.20(-3.13%) |
Dec 29, 2010 | 6.210 | 6.490 | 6.200 | 6.390 | 807,054 | +0.29(+4.75%) |
Dec 28, 2010 | 6.130 | 6.140 | 6.050 | 6.100 | 157,130 | +0.00(+0.00%) |
Dec 27, 2010 | 6.060 | 6.170 | 6.030 | 6.100 | 187,179 | +0.00(+0.00%) |
Dec 23, 2010 | 6.210 | 6.210 | 6.020 | 6.100 | 219,947 | -0.09(-1.45%) |
Dec 22, 2010 | 6.160 | 6.240 | 6.020 | 6.190 | 246,380 | +0.06(+0.98%) |
Dec 21, 2010 | 6.030 | 6.280 | 6.030 | 6.130 | 392,139 | +0.10(+1.66%) |
Dec 20, 2010 | 6.250 | 6.290 | 5.910 | 6.030 | 457,447 | -0.22(-3.52%) |
Dec 17, 2010 | 6.160 | 6.290 | 6.040 | 6.250 | 671,097 | +0.08(+1.30%) |
Dec 16, 2010 | 6.040 | 6.250 | 5.870 | 6.170 | 1,000,921 | +0.13(+2.15%) |
Dec 15, 2010 | 5.410 | 6.142 | 5.379 | 6.040 | 2,599,990 | +0.71(+13.32%) |
Dec 14, 2010 | 5.420 | 5.420 | 5.300 | 5.330 | 243,743 | -0.07(-1.30%) |
Dec 13, 2010 | 5.430 | 5.500 | 5.350 | 5.400 | 283,121 | -0.03(-0.55%) |
Dec 10, 2010 | 5.350 | 5.460 | 5.330 | 5.430 | 525,063 | +0.10(+1.88%) |
Dec 09, 2010 | 5.390 | 5.420 | 5.290 | 5.330 | 234,483 | +0.02(+0.38%) |
Dec 08, 2010 | 5.300 | 5.340 | 5.210 | 5.310 | 139,891 | +0.05(+0.95%) |
Dec 07, 2010 | 5.390 | 5.480 | 5.240 | 5.260 | 336,045 | -0.07(-1.31%) |
Dec 06, 2010 | 5.280 | 5.440 | 5.170 | 5.330 | 364,948 | +0.04(+0.76%) |
Dec 03, 2010 | 5.200 | 5.290 | 5.160 | 5.290 | 246,869 | +0.07(+1.34%) |
Dec 02, 2010 | 5.220 | 5.360 | 5.190 | 5.220 | 375,103 | -0.02(-0.38%) |
Dec 01, 2010 | 5.380 | 5.400 | 5.200 | 5.240 | 495,048 | -0.07(-1.32%) |
Nov 30, 2010 | 5.280 | 5.390 | 5.260 | 5.310 | 785,878 | -0.05(-0.93%) |
Nov 29, 2010 | 5.470 | 5.530 | 5.300 | 5.360 | 491,415 | -0.14(-2.55%) |
Nov 26, 2010 | 5.490 | 5.540 | 5.430 | 5.500 | 146,184 | +0.00(+0.00%) |
Nov 24, 2010 | 5.350 | 5.500 | 5.500 | 5.500 | 373,447 | +0.22(+4.17%) |
Nov 23, 2010 | 5.450 | 5.470 | 5.260 | 5.280 | 353,785 | -0.23(-4.17%) |
Nov 22, 2010 | 5.420 | 5.540 | 5.300 | 5.510 | 718,591 | +0.25(+4.75%) |
Nov 19, 2010 | 5.250 | 5.280 | 5.120 | 5.260 | 412,124 | +0.02(+0.38%) |
Nov 18, 2010 | 5.110 | 5.280 | 5.040 | 5.240 | 346,705 | +0.19(+3.76%) |
Nov 17, 2010 | 5.090 | 5.140 | 5.020 | 5.050 | 419,393 | -0.01(-0.20%) |
Nov 16, 2010 | 5.100 | 5.200 | 5.000 | 5.060 | 1,082,149 | -0.05(-0.98%) |
Nov 15, 2010 | 5.120 | 5.280 | 5.080 | 5.110 | 316,701 | +0.01(+0.20%) |
Nov 12, 2010 | 5.160 | 5.219 | 5.080 | 5.100 | 449,221 | -0.13(-2.49%) |
Nov 11, 2010 | 5.300 | 5.300 | 5.190 | 5.230 | 390,688 | -0.07(-1.32%) |
Nov 10, 2010 | 5.250 | 5.320 | 5.190 | 5.300 | 539,521 | +0.04(+0.76%) |
Nov 09, 2010 | 5.380 | 5.390 | 5.240 | 5.260 | 503,071 | -0.09(-1.68%) |
Nov 08, 2010 | 5.350 | 5.370 | 5.280 | 5.350 | 598,280 | +0.06(+1.13%) |
Nov 05, 2010 | 5.230 | 5.320 | 5.230 | 5.290 | 754,948 | +0.09(+1.73%) |
Nov 04, 2010 | 5.160 | 5.210 | 5.090 | 5.200 | 924,620 | +0.12(+2.36%) |
Nov 03, 2010 | 5.070 | 5.080 | 4.950 | 5.080 | 965,044 | +0.00(+0.00%) |
Nov 02, 2010 | 4.590 | 5.090 | 4.590 | 5.080 | 1,678,195 | +0.64(+14.41%) |
Nov 01, 2010 | 4.460 | 4.580 | 4.370 | 4.440 | 302,891 | -0.03(-0.67%) |
Oct 29, 2010 | 4.450 | 4.500 | 4.390 | 4.470 | 220,151 | -0.01(-0.22%) |
Oct 28, 2010 | 4.500 | 4.540 | 4.440 | 4.480 | 188,076 | +0.01(+0.22%) |
Oct 27, 2010 | 4.490 | 4.530 | 4.410 | 4.470 | 238,375 | -0.05(-1.11%) |
Oct 25, 2010 | 4.400 | 4.550 | 4.400 | 4.520 | 344,814 | +0.16(+3.67%) |
Oct 22, 2010 | 4.500 | 4.500 | 4.270 | 4.360 | 636,887 | -0.14(-3.11%) |
Oct 21, 2010 | 4.550 | 4.570 | 4.320 | 4.500 | 852,707 | -0.02(-0.44%) |
Oct 20, 2010 | 4.580 | 4.580 | 4.510 | 4.520 | 365,976 | -0.03(-0.66%) |
Oct 19, 2010 | 4.660 | 4.660 | 4.500 | 4.550 | 730,771 | -0.17(-3.60%) |
Oct 18, 2010 | 4.680 | 4.770 | 4.670 | 4.720 | 758,923 | +0.06(+1.29%) |
Oct 15, 2010 | 4.460 | 4.700 | 4.430 | 4.660 | 1,062,313 | +0.26(+5.91%) |
Oct 14, 2010 | 4.310 | 4.420 | 4.230 | 4.400 | 1,229,176 | +0.11(+2.56%) |
Oct 13, 2010 | 4.450 | 4.450 | 4.250 | 4.290 | 746,625 | -0.03(-0.69%) |
Oct 12, 2010 | 4.300 | 4.330 | 4.220 | 4.320 | 859,242 | +0.00(+0.00%) |
Oct 11, 2010 | 4.320 | 4.390 | 4.300 | 4.320 | 362,188 | +0.01(+0.23%) |
Oct 08, 2010 | 4.200 | 4.350 | 4.160 | 4.310 | 791,379 | +0.13(+3.11%) |
Oct 07, 2010 | 4.150 | 4.220 | 4.110 | 4.180 | 663,154 | +0.08(+1.95%) |
Oct 06, 2010 | 4.070 | 4.130 | 3.980 | 4.100 | 1,833,267 | +0.05(+1.23%) |
Oct 05, 2010 | 3.980 | 4.080 | 3.900 | 4.050 | 373,792 | +0.12(+3.05%) |
Oct 04, 2010 | 4.020 | 4.100 | 3.860 | 3.930 | 508,955 | -0.11(-2.72%) |
Oct 01, 2010 | 4.080 | 4.080 | 3.920 | 4.040 | 249,814 | +0.00(+0.00%) |
Sep 30, 2010 | 3.950 | 4.070 | 3.900 | 4.040 | 1,503,686 | +0.13(+3.32%) |
Sep 29, 2010 | 3.890 | 3.942 | 3.820 | 3.910 | 199,567 | +0.00(+0.00%) |
Sep 28, 2010 | 3.900 | 3.910 | 3.820 | 3.910 | 197,710 | +0.01(+0.26%) |
Sep 27, 2010 | 3.870 | 3.920 | 3.830 | 3.900 | 166,743 | +0.02(+0.52%) |
Sep 24, 2010 | 3.870 | 3.940 | 3.830 | 3.880 | 1,253,743 | +0.07(+1.84%) |
Sep 23, 2010 | 3.810 | 3.920 | 3.760 | 3.810 | 774,089 | -0.01(-0.26%) |
Sep 22, 2010 | 3.900 | 3.920 | 3.760 | 3.820 | 406,384 | -0.09(-2.30%) |
Sep 21, 2010 | 3.910 | 3.970 | 3.860 | 3.910 | 470,533 | +0.01(+0.26%) |
Sep 20, 2010 | 3.950 | 3.990 | 3.860 | 3.900 | 435,325 | -0.04(-1.02%) |
Sep 17, 2010 | 4.000 | 4.010 | 3.930 | 3.940 | 1,156,235 | +0.05(+1.29%) |
Sep 15, 2010 | 3.820 | 3.900 | 3.720 | 3.890 | 320,501 | +0.07(+1.83%) |
Sep 14, 2010 | 3.760 | 3.960 | 3.750 | 3.820 | 1,144,260 | +0.03(+0.79%) |
Sep 13, 2010 | 3.750 | 3.800 | 3.680 | 3.790 | 380,938 | +0.09(+2.43%) |
Sep 10, 2010 | 3.530 | 3.760 | 3.530 | 3.700 | 409,548 | +0.13(+3.64%) |
Sep 09, 2010 | 3.590 | 3.640 | 3.500 | 3.570 | 145,596 | +0.04(+1.13%) |
Sep 08, 2010 | 3.690 | 3.720 | 3.510 | 3.530 | 232,154 | -0.13(-3.55%) |
Sep 07, 2010 | 3.740 | 3.760 | 3.580 | 3.660 | 347,698 | -0.08(-2.14%) |
Sep 03, 2010 | 3.790 | 3.800 | 3.700 | 3.740 | 625,040 | +0.06(+1.63%) |
Sep 02, 2010 | 3.440 | 3.770 | 3.320 | 3.680 | 944,554 | +0.28(+8.24%) |
Sep 01, 2010 | 3.460 | 3.460 | 3.320 | 3.400 | 467,212 | +0.00(+0.00%) |
Aug 31, 2010 | 3.340 | 3.430 | 3.270 | 3.400 | 896,218 | +0.05(+1.49%) |
Aug 30, 2010 | 3.360 | 3.430 | 3.290 | 3.350 | 403,332 | -0.03(-0.89%) |
Aug 27, 2010 | 3.240 | 3.380 | 3.160 | 3.380 | 325,421 | +0.18(+5.62%) |
Aug 26, 2010 | 3.260 | 3.350 | 3.160 | 3.200 | 262,824 | -0.06(-1.84%) |
Aug 25, 2010 | 3.140 | 3.270 | 3.070 | 3.260 | 240,373 | +0.13(+4.15%) |
Aug 24, 2010 | 3.160 | 3.200 | 3.090 | 3.130 | 324,596 | -0.06(-1.88%) |
Aug 23, 2010 | 3.220 | 3.260 | 3.140 | 3.190 | 293,688 | -0.02(-0.62%) |
Aug 20, 2010 | 3.310 | 3.340 | 3.190 | 3.210 | 514,080 | -0.11(-3.31%) |
Aug 19, 2010 | 3.340 | 3.410 | 3.270 | 3.320 | 616,298 | -0.01(-0.30%) |
Aug 18, 2010 | 3.260 | 3.390 | 3.190 | 3.330 | 360,262 | +0.08(+2.46%) |
Aug 17, 2010 | 3.110 | 3.260 | 3.050 | 3.250 | 464,013 | +0.22(+7.26%) |
Aug 16, 2010 | 2.970 | 3.080 | 2.950 | 3.030 | 377,322 | +0.04(+1.34%) |
Aug 13, 2010 | 3.050 | 3.100 | 2.970 | 2.990 | 485,829 | -0.06(-1.97%) |
Aug 12, 2010 | 3.010 | 3.160 | 3.000 | 3.050 | 1,298,727 | -0.01(-0.33%) |
Aug 11, 2010 | 3.260 | 3.260 | 3.040 | 3.060 | 871,192 | -0.25(-7.55%) |
Aug 10, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 195,539 | -0.11(-3.22%) |
Aug 09, 2010 | 3.320 | 3.440 | 3.320 | 3.420 | 312,017 | +0.10(+3.01%) |
Aug 06, 2010 | 3.390 | 3.455 | 3.260 | 3.320 | 420,311 | -0.11(-3.21%) |
Aug 05, 2010 | 3.520 | 3.570 | 3.430 | 3.430 | 302,477 | -0.12(-3.38%) |
Aug 04, 2010 | 3.600 | 3.600 | 3.390 | 3.550 | 792,395 | -0.05(-1.39%) |
Aug 03, 2010 | 3.570 | 3.670 | 3.290 | 3.600 | 2,098,742 | -0.14(-3.74%) |
Aug 02, 2010 | 3.710 | 3.800 | 3.670 | 3.740 | 720,251 | +0.10(+2.75%) |
Jul 30, 2010 | 3.560 | 3.700 | 3.491 | 3.640 | 379,138 | +0.02(+0.55%) |
Jul 29, 2010 | 3.530 | 3.630 | 3.450 | 3.620 | 564,777 | +0.10(+2.84%) |
Jul 28, 2010 | 3.640 | 3.640 | 3.500 | 3.520 | 780,148 | -0.05(-1.40%) |
Jul 27, 2010 | 3.720 | 3.750 | 3.530 | 3.570 | 538,209 | -0.09(-2.46%) |
Jul 26, 2010 | 3.600 | 3.700 | 3.500 | 3.660 | 845,709 | +0.11(+3.10%) |
Jul 23, 2010 | 3.290 | 3.575 | 3.220 | 3.550 | 1,360,444 | +0.28(+8.56%) |
Jul 22, 2010 | 3.150 | 3.290 | 3.150 | 3.270 | 376,471 | +0.17(+5.48%) |
Jul 21, 2010 | 3.240 | 3.280 | 3.100 | 3.100 | 364,812 | -0.13(-4.02%) |
Jul 20, 2010 | 3.320 | 3.370 | 3.150 | 3.230 | 569,018 | -0.14(-4.15%) |
Jul 19, 2010 | 3.260 | 3.400 | 3.240 | 3.370 | 441,633 | +0.13(+4.01%) |
Jul 16, 2010 | 3.430 | 3.480 | 3.230 | 3.240 | 553,497 | -0.23(-6.63%) |
Jul 15, 2010 | 3.190 | 3.500 | 3.190 | 3.470 | 2,385,768 | +0.32(+10.16%) |
Jul 14, 2010 | 3.150 | 3.180 | 3.120 | 3.150 | 278,077 | +0.00(+0.00%) |
Jul 13, 2010 | 3.140 | 3.180 | 3.080 | 3.150 | 610,317 | +0.07(+2.27%) |
Jul 12, 2010 | 3.130 | 3.140 | 3.020 | 3.080 | 327,990 | -0.04(-1.28%) |
Jul 09, 2010 | 3.100 | 3.130 | 2.900 | 3.120 | 549,002 | +0.02(+0.65%) |
Jul 08, 2010 | 3.150 | 3.150 | 3.050 | 3.100 | 383,041 | -0.03(-0.96%) |
Jul 07, 2010 | 3.120 | 3.150 | 3.030 | 3.130 | 417,723 | +0.01(+0.32%) |
Jul 06, 2010 | 3.100 | 3.150 | 3.100 | 3.120 | 602,883 | +0.04(+1.30%) |
Jul 02, 2010 | 3.080 | 3.120 | 2.960 | 3.080 | 222,970 | +0.01(+0.33%) |
Jul 01, 2010 | 2.960 | 3.100 | 2.800 | 3.070 | 587,256 | +0.10(+3.37%) |
Jun 30, 2010 | 2.870 | 3.060 | 2.850 | 2.970 | 316,033 | +0.10(+3.48%) |
Jun 29, 2010 | 3.140 | 3.140 | 2.850 | 2.870 | 447,473 | -0.34(-10.59%) |
Jun 25, 2010 | 3.140 | 3.210 | 3.080 | 3.210 | 1,459,960 | +0.08(+2.56%) |
Jun 24, 2010 | 3.040 | 3.200 | 2.940 | 3.130 | 797,747 | +0.06(+1.95%) |
Jun 23, 2010 | 3.080 | 3.150 | 3.050 | 3.070 | 332,478 | -0.01(-0.32%) |
Jun 22, 2010 | 3.170 | 3.190 | 3.060 | 3.080 | 529,324 | -0.06(-1.91%) |
Jun 21, 2010 | 3.090 | 3.280 | 3.040 | 3.140 | 1,055,396 | +0.14(+4.67%) |
Jun 18, 2010 | 3.050 | 3.060 | 2.960 | 3.000 | 594,421 | -0.03(-0.99%) |
Jun 17, 2010 | 3.000 | 3.070 | 2.900 | 3.030 | 1,078,504 | +0.05(+1.68%) |
Jun 16, 2010 | 3.050 | 3.050 | 2.910 | 2.980 | 343,075 | -0.09(-2.93%) |
Jun 15, 2010 | 3.120 | 3.140 | 3.020 | 3.070 | 419,454 | -0.02(-0.65%) |
Jun 14, 2010 | 3.060 | 3.150 | 3.000 | 3.090 | 657,921 | +0.09(+3.00%) |
Jun 11, 2010 | 3.000 | 3.040 | 2.900 | 3.000 | 371,431 | +0.00(+0.00%) |
Jun 10, 2010 | 2.970 | 3.100 | 2.950 | 3.000 | 1,294,577 | +0.09(+3.09%) |
Jun 09, 2010 | 2.850 | 3.050 | 2.800 | 2.910 | 644,502 | +0.08(+2.83%) |
Jun 08, 2010 | 2.620 | 2.850 | 2.600 | 2.830 | 398,433 | +0.23(+8.85%) |
Jun 07, 2010 | 2.880 | 2.913 | 2.590 | 2.600 | 703,559 | -0.27(-9.49%) |
Jun 04, 2010 | 3.110 | 3.150 | 2.850 | 2.873 | 1,050,628 | -0.32(-9.95%) |
Jun 03, 2010 | 3.150 | 3.310 | 3.080 | 3.190 | 1,575,269 | +0.05(+1.59%) |
Jun 02, 2010 | 2.950 | 3.150 | 2.950 | 3.140 | 845,222 | +0.19(+6.44%) |