Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.750 | 6.000 | 5.750 | 5.750 | 5,284 | +0.06(+1.05%) |
May 23, 2011 | 5.560 | 5.930 | 5.500 | 5.690 | 30,050 | +0.08(+1.43%) |
May 20, 2011 | 5.980 | 6.010 | 5.560 | 5.610 | 40,663 | -0.42(-6.97%) |
May 19, 2011 | 5.580 | 6.060 | 5.500 | 6.030 | 21,898 | +0.53(+9.64%) |
May 18, 2011 | 5.810 | 5.940 | 5.500 | 5.500 | 15,599 | -0.14(-2.48%) |
May 17, 2011 | 6.000 | 6.000 | 5.540 | 5.640 | 31,918 | -0.33(-5.53%) |
May 16, 2011 | 5.920 | 6.400 | 5.900 | 5.970 | 34,690 | +0.05(+0.84%) |
May 13, 2011 | 6.150 | 6.150 | 5.920 | 5.920 | 16,220 | -0.08(-1.33%) |
May 12, 2011 | 6.030 | 6.200 | 5.950 | 6.000 | 45,128 | +0.00(+0.00%) |
May 11, 2011 | 6.240 | 6.480 | 6.000 | 6.000 | 54,266 | -0.04(-0.66%) |
May 10, 2011 | 5.990 | 6.374 | 5.960 | 6.040 | 54,059 | +0.17(+2.90%) |
May 09, 2011 | 6.170 | 6.170 | 5.850 | 5.870 | 24,039 | +0.03(+0.52%) |
May 06, 2011 | 6.050 | 6.240 | 5.770 | 5.840 | 36,937 | +0.12(+2.10%) |
May 05, 2011 | 6.200 | 6.200 | 5.630 | 5.720 | 17,821 | -0.03(-0.52%) |
May 04, 2011 | 6.300 | 6.300 | 5.540 | 5.750 | 100,915 | +0.05(+0.88%) |
May 03, 2011 | 5.750 | 6.750 | 5.400 | 5.700 | 99,115 | -0.04(-0.70%) |
May 02, 2011 | 5.650 | 5.790 | 5.050 | 5.740 | 42,651 | +0.72(+14.34%) |
Apr 29, 2011 | 5.220 | 5.280 | 4.990 | 5.020 | 6,980 | -0.01(-0.20%) |
Apr 28, 2011 | 5.030 | 5.150 | 5.030 | 5.030 | 13,935 | +0.07(+1.41%) |
Apr 27, 2011 | 4.930 | 5.400 | 4.890 | 4.960 | 26,334 | -0.02(-0.37%) |
Apr 26, 2011 | 5.500 | 5.500 | 4.880 | 4.978 | 40,139 | -0.29(-5.53%) |
Apr 25, 2011 | 5.300 | 5.300 | 4.950 | 5.270 | 15,221 | +0.13(+2.48%) |
Apr 21, 2011 | 5.100 | 5.300 | 5.070 | 5.143 | 113,984 | +0.14(+2.85%) |
Apr 20, 2011 | 5.190 | 5.200 | 4.900 | 5.000 | 29,174 | +0.30(+6.38%) |
Apr 19, 2011 | 4.720 | 4.840 | 4.650 | 4.700 | 15,269 | -0.06(-1.26%) |
Apr 18, 2011 | 4.810 | 5.000 | 4.690 | 4.760 | 9,461 | -0.07(-1.47%) |
Apr 15, 2011 | 4.780 | 4.940 | 4.780 | 4.831 | 1,990 | +0.01(+0.23%) |
Apr 14, 2011 | 4.840 | 5.000 | 4.800 | 4.820 | 10,461 | -0.08(-1.63%) |
Apr 13, 2011 | 5.170 | 5.170 | 4.820 | 4.900 | 19,514 | +0.01(+0.20%) |
Apr 12, 2011 | 4.620 | 5.000 | 4.590 | 4.890 | 14,242 | +0.31(+6.77%) |
Apr 11, 2011 | 4.310 | 4.830 | 4.250 | 4.580 | 17,240 | +0.08(+1.78%) |
Apr 08, 2011 | 4.600 | 4.800 | 4.460 | 4.500 | 38,642 | -0.07(-1.53%) |
Apr 07, 2011 | 4.700 | 4.700 | 4.550 | 4.570 | 35,897 | -0.09(-1.93%) |
Apr 06, 2011 | 3.850 | 4.890 | 3.850 | 4.660 | 59,595 | +0.71(+17.97%) |
Apr 05, 2011 | 4.050 | 4.090 | 3.830 | 3.950 | 13,165 | -0.11(-2.71%) |
Apr 04, 2011 | 4.100 | 4.100 | 3.851 | 4.060 | 30,683 | +0.06(+1.50%) |
Apr 01, 2011 | 3.870 | 4.080 | 3.870 | 4.000 | 8,743 | +0.01(+0.25%) |
Mar 31, 2011 | 4.000 | 4.100 | 3.930 | 3.990 | 21,464 | -0.01(-0.25%) |
Mar 30, 2011 | 4.150 | 4.150 | 3.920 | 4.000 | 5,697 | -0.15(-3.61%) |
Mar 29, 2011 | 3.730 | 4.200 | 3.730 | 4.150 | 28,959 | +0.25(+6.41%) |
Mar 28, 2011 | 4.090 | 4.100 | 3.900 | 3.900 | 3,539 | -0.11(-2.74%) |
Mar 25, 2011 | 4.000 | 4.010 | 3.850 | 4.010 | 2,775 | +0.11(+2.82%) |
Mar 24, 2011 | 3.800 | 4.010 | 3.800 | 3.900 | 52,222 | -0.09(-2.26%) |
Mar 23, 2011 | 4.000 | 4.130 | 3.810 | 3.990 | 10,059 | +0.09(+2.31%) |
Mar 22, 2011 | 3.740 | 3.950 | 3.720 | 3.900 | 17,466 | +0.11(+2.90%) |
Mar 21, 2011 | 3.970 | 4.171 | 3.710 | 3.790 | 37,667 | -0.16(-4.05%) |
Mar 18, 2011 | 4.020 | 4.100 | 3.950 | 3.950 | 9,206 | -0.06(-1.50%) |
Mar 17, 2011 | 4.000 | 4.265 | 3.760 | 4.010 | 29,690 | +0.26(+6.93%) |
Mar 16, 2011 | 4.000 | 4.220 | 3.750 | 3.750 | 46,163 | +0.13(+3.59%) |
Mar 15, 2011 | 3.750 | 3.800 | 3.620 | 3.620 | 13,900 | -0.20(-5.24%) |
Mar 14, 2011 | 3.850 | 4.010 | 3.810 | 3.820 | 14,722 | -0.03(-0.78%) |
Mar 11, 2011 | 3.800 | 4.200 | 3.800 | 3.850 | 6,100 | -0.04(-0.95%) |
Mar 10, 2011 | 4.000 | 4.145 | 3.850 | 3.887 | 12,936 | -0.03(-0.84%) |
Mar 09, 2011 | 4.190 | 4.190 | 3.920 | 3.920 | 12,891 | -0.10(-2.49%) |
Mar 08, 2011 | 4.000 | 4.190 | 3.900 | 4.020 | 36,510 | +0.01(+0.25%) |
Mar 07, 2011 | 4.100 | 4.310 | 4.010 | 4.010 | 8,700 | +0.09(+2.30%) |
Mar 04, 2011 | 4.210 | 4.400 | 3.920 | 3.920 | 29,444 | -0.52(-11.71%) |
Mar 03, 2011 | 4.200 | 4.440 | 4.200 | 4.440 | 7,883 | +0.24(+5.66%) |
Mar 02, 2011 | 4.410 | 4.420 | 4.130 | 4.202 | 16,949 | -0.08(-1.88%) |
Mar 01, 2011 | 4.150 | 4.282 | 4.150 | 4.282 | 1,815 | +0.17(+4.20%) |
Feb 28, 2011 | 4.220 | 4.580 | 4.110 | 4.110 | 3,907 | -0.11(-2.61%) |
Feb 25, 2011 | 4.320 | 4.700 | 4.200 | 4.220 | 6,469 | -0.20(-4.52%) |
Feb 24, 2011 | 4.010 | 4.450 | 4.000 | 4.420 | 10,763 | +0.42(+10.50%) |
Feb 23, 2011 | 3.920 | 4.250 | 3.670 | 4.000 | 23,712 | +0.04(+1.01%) |
Feb 22, 2011 | 4.250 | 4.250 | 3.940 | 3.960 | 11,839 | -0.26(-6.16%) |
Feb 18, 2011 | 4.120 | 4.240 | 4.110 | 4.220 | 2,678 | -0.19(-4.31%) |
Feb 17, 2011 | 4.350 | 4.500 | 4.100 | 4.410 | 18,149 | +0.26(+6.27%) |
Feb 16, 2011 | 4.440 | 4.440 | 4.100 | 4.150 | 10,493 | -0.11(-2.58%) |
Feb 15, 2011 | 4.180 | 4.350 | 4.080 | 4.260 | 3,375 | +0.07(+1.67%) |
Feb 14, 2011 | 4.500 | 4.510 | 4.180 | 4.190 | 8,881 | -0.32(-7.10%) |
Feb 11, 2011 | 4.600 | 4.800 | 4.420 | 4.510 | 33,683 | +0.09(+2.04%) |
Feb 10, 2011 | 4.230 | 4.500 | 4.230 | 4.420 | 20,301 | +0.27(+6.51%) |
Feb 09, 2011 | 4.040 | 4.160 | 3.900 | 4.150 | 8,965 | +0.11(+2.72%) |
Feb 08, 2011 | 4.090 | 4.280 | 4.000 | 4.040 | 8,674 | -0.11(-2.65%) |
Feb 07, 2011 | 4.400 | 4.400 | 4.150 | 4.150 | 12,605 | -0.23(-5.25%) |
Feb 04, 2011 | 4.400 | 4.400 | 4.320 | 4.380 | 1,241 | +0.00(+0.00%) |
Feb 03, 2011 | 4.400 | 4.669 | 4.380 | 4.380 | 9,662 | -0.02(-0.45%) |
Feb 02, 2011 | 4.470 | 4.590 | 4.250 | 4.400 | 15,318 | -0.10(-2.22%) |
Feb 01, 2011 | 4.750 | 4.790 | 4.500 | 4.500 | 153,771 | -0.16(-3.43%) |
Jan 31, 2011 | 4.950 | 4.950 | 4.660 | 4.660 | 57,439 | -0.19(-3.92%) |
Jan 28, 2011 | 4.810 | 4.970 | 4.810 | 4.850 | 6,262 | +0.04(+0.83%) |
Jan 27, 2011 | 4.650 | 4.990 | 4.520 | 4.810 | 40,441 | -0.09(-1.84%) |
Jan 26, 2011 | 4.950 | 4.950 | 4.888 | 4.900 | 56,081 | +0.15(+3.16%) |
Jan 25, 2011 | 4.810 | 5.000 | 4.750 | 4.750 | 12,712 | -0.24(-4.81%) |
Jan 24, 2011 | 5.100 | 5.100 | 4.810 | 4.990 | 12,286 | +0.05(+1.01%) |
Jan 21, 2011 | 5.000 | 5.000 | 4.940 | 4.940 | 7,200 | -0.06(-1.20%) |
Jan 20, 2011 | 5.000 | 5.000 | 4.940 | 5.000 | 8,106 | +0.05(+1.01%) |
Jan 19, 2011 | 5.160 | 5.340 | 4.545 | 4.950 | 18,952 | +0.43(+9.51%) |
Jan 18, 2011 | 4.540 | 4.780 | 4.520 | 4.520 | 6,109 | -0.03(-0.66%) |
Jan 14, 2011 | 4.500 | 4.550 | 4.410 | 4.550 | 6,526 | +0.05(+1.11%) |
Jan 13, 2011 | 4.500 | 4.500 | 4.410 | 4.500 | 16,584 | +0.00(+0.00%) |
Jan 12, 2011 | 4.810 | 4.810 | 4.500 | 4.500 | 3,066 | -0.01(-0.22%) |
Jan 11, 2011 | 4.720 | 4.800 | 4.500 | 4.510 | 1,508 | -0.13(-2.80%) |
Jan 10, 2011 | 4.460 | 4.640 | 4.460 | 4.640 | 704 | +0.09(+1.98%) |
Jan 07, 2011 | 4.280 | 4.810 | 4.250 | 4.550 | 13,107 | +0.29(+6.81%) |
Jan 06, 2011 | 4.500 | 4.500 | 4.250 | 4.260 | 1,720 | -0.03(-0.70%) |
Jan 05, 2011 | 4.405 | 4.500 | 4.130 | 4.290 | 8,076 | -0.12(-2.72%) |
Jan 04, 2011 | 4.650 | 4.650 | 4.330 | 4.410 | 57,604 | -0.28(-5.97%) |
Jan 03, 2011 | 4.200 | 5.290 | 4.200 | 4.690 | 10,530 | +0.60(+14.67%) |
Dec 31, 2010 | 4.040 | 4.250 | 4.020 | 4.090 | 12,465 | -0.06(-1.45%) |
Dec 30, 2010 | 4.100 | 4.150 | 4.080 | 4.150 | 2,014 | +0.05(+1.22%) |
Dec 29, 2010 | 4.180 | 4.180 | 4.100 | 4.100 | 900 | -0.14(-3.30%) |
Dec 28, 2010 | 4.100 | 4.250 | 4.100 | 4.240 | 747 | +0.14(+3.41%) |
Dec 27, 2010 | 4.040 | 4.130 | 4.010 | 4.100 | 5,800 | +0.05(+1.23%) |
Dec 23, 2010 | 4.250 | 4.250 | 4.050 | 4.050 | 18,301 | -0.12(-2.88%) |
Dec 22, 2010 | 4.240 | 4.250 | 4.060 | 4.170 | 9,474 | +0.06(+1.46%) |
Dec 21, 2010 | 4.160 | 4.250 | 4.110 | 4.110 | 11,974 | +0.04(+0.98%) |
Dec 20, 2010 | 4.240 | 4.250 | 4.070 | 4.070 | 6,938 | -0.08(-1.93%) |
Dec 17, 2010 | 4.480 | 4.500 | 4.150 | 4.150 | 37,808 | -0.19(-4.38%) |
Dec 16, 2010 | 4.210 | 4.380 | 4.200 | 4.340 | 9,764 | -0.06(-1.36%) |
Dec 15, 2010 | 4.400 | 4.400 | 4.190 | 4.400 | 5,121 | +0.16(+3.77%) |
Dec 14, 2010 | 4.190 | 4.240 | 4.000 | 4.240 | 1,000 | +0.29(+7.34%) |
Dec 13, 2010 | 3.920 | 4.270 | 3.920 | 3.950 | 3,502 | +0.05(+1.28%) |
Dec 10, 2010 | 3.950 | 4.030 | 3.900 | 3.900 | 2,200 | -0.06(-1.52%) |
Dec 09, 2010 | 4.020 | 4.165 | 3.960 | 3.960 | 11,727 | -0.04(-1.00%) |
Dec 08, 2010 | 4.020 | 4.340 | 4.000 | 4.000 | 3,601 | -0.03(-0.74%) |
Dec 07, 2010 | 4.030 | 4.030 | 4.020 | 4.030 | 1,003 | -0.14(-3.36%) |
Dec 06, 2010 | 4.490 | 4.490 | 4.140 | 4.170 | 2,799 | -0.23(-5.23%) |
Dec 03, 2010 | 4.350 | 4.480 | 4.230 | 4.400 | 27,641 | +0.39(+9.73%) |
Dec 02, 2010 | 3.600 | 4.210 | 3.550 | 4.010 | 13,585 | +0.07(+1.78%) |
Dec 01, 2010 | 3.930 | 3.940 | 3.800 | 3.940 | 6,323 | +0.24(+6.48%) |
Nov 30, 2010 | 4.000 | 4.000 | 3.700 | 3.700 | 2,570 | -0.30(-7.50%) |
Nov 29, 2010 | 4.000 | 4.090 | 3.760 | 4.000 | 4,699 | -0.05(-1.23%) |
Nov 26, 2010 | 4.000 | 4.050 | 4.000 | 4.050 | 800 | +0.06(+1.50%) |
Nov 24, 2010 | 3.600 | 3.990 | 3.990 | 3.990 | 12,700 | +0.23(+6.12%) |
Nov 23, 2010 | 4.000 | 4.000 | 3.411 | 3.760 | 2,920 | +0.09(+2.45%) |
Nov 22, 2010 | 4.190 | 4.250 | 3.540 | 3.670 | 8,495 | -0.02(-0.54%) |
Nov 19, 2010 | 3.700 | 3.700 | 3.520 | 3.690 | 113,561 | -0.04(-1.07%) |
Nov 18, 2010 | 3.400 | 3.750 | 3.400 | 3.730 | 55,216 | +0.33(+9.71%) |
Nov 17, 2010 | 3.380 | 3.590 | 3.350 | 3.400 | 5,683 | +0.00(+0.00%) |
Nov 16, 2010 | 3.500 | 3.500 | 3.400 | 3.400 | 7,100 | -0.03(-0.87%) |
Nov 15, 2010 | 3.920 | 3.920 | 3.430 | 3.430 | 27,629 | -0.54(-13.60%) |
Nov 12, 2010 | 4.202 | 4.202 | 3.970 | 3.970 | 700 | -0.07(-1.85%) |
Nov 11, 2010 | 4.090 | 4.090 | 3.900 | 4.045 | 24,934 | -0.11(-2.53%) |
Nov 10, 2010 | 4.160 | 4.160 | 4.150 | 4.150 | 2,000 | +0.03(+0.73%) |
Nov 09, 2010 | 4.428 | 4.470 | 4.090 | 4.120 | 1,950 | +0.04(+0.86%) |
Nov 08, 2010 | 4.122 | 4.122 | 4.050 | 4.085 | 1,443 | -0.15(-3.43%) |
Nov 05, 2010 | 4.670 | 4.670 | 4.160 | 4.230 | 9,360 | +0.33(+8.46%) |
Nov 04, 2010 | 4.440 | 4.440 | 3.560 | 3.900 | 37,145 | -0.44(-10.14%) |
Nov 03, 2010 | 4.500 | 4.500 | 4.240 | 4.340 | 24,212 | -0.16(-3.56%) |
Nov 02, 2010 | 4.820 | 5.000 | 4.340 | 4.500 | 27,466 | -0.44(-8.91%) |
Nov 01, 2010 | 5.000 | 5.200 | 4.810 | 4.940 | 33,815 | +0.04(+0.82%) |
Oct 29, 2010 | 4.630 | 4.900 | 4.500 | 4.900 | 16,854 | +0.50(+11.36%) |
Oct 28, 2010 | 4.450 | 4.550 | 4.400 | 4.400 | 9,200 | +0.00(+0.00%) |
Oct 27, 2010 | 4.300 | 4.400 | 4.000 | 4.400 | 6,999 | +0.05(+1.15%) |
Oct 25, 2010 | 3.600 | 4.350 | 3.600 | 4.350 | 7,320 | +0.75(+20.83%) |
Oct 22, 2010 | 3.580 | 3.600 | 3.500 | 3.600 | 18,140 | +0.17(+4.96%) |
Oct 21, 2010 | 3.500 | 3.500 | 3.430 | 3.430 | 5,634 | +0.00(+0.00%) |
Oct 20, 2010 | 3.540 | 3.540 | 3.370 | 3.430 | 3,350 | -0.02(-0.58%) |
Oct 19, 2010 | 3.510 | 3.510 | 3.450 | 3.450 | 1,100 | -0.05(-1.43%) |
Oct 18, 2010 | 3.530 | 3.550 | 3.490 | 3.500 | 7,384 | +0.08(+2.34%) |
Oct 15, 2010 | 3.610 | 3.700 | 3.420 | 3.420 | 12,974 | -0.28(-7.57%) |
Oct 14, 2010 | 3.510 | 3.700 | 3.510 | 3.700 | 2,297 | +0.18(+5.11%) |
Oct 13, 2010 | 3.500 | 3.700 | 3.500 | 3.520 | 28,748 | -0.13(-3.56%) |
Oct 12, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 2,000 | +0.10(+2.81%) |
Oct 11, 2010 | 3.500 | 3.650 | 3.500 | 3.550 | 6,600 | +0.02(+0.71%) |
Oct 08, 2010 | 3.575 | 3.650 | 3.525 | 3.525 | 11,100 | -0.06(-1.54%) |
Oct 07, 2010 | 3.900 | 3.900 | 3.580 | 3.580 | 168,273 | -0.25(-6.53%) |
Oct 06, 2010 | 3.790 | 3.890 | 3.500 | 3.830 | 24,100 | +0.08(+2.13%) |
Oct 05, 2010 | 3.335 | 3.850 | 3.300 | 3.750 | 16,744 | +0.35(+10.29%) |
Oct 04, 2010 | 3.250 | 3.799 | 3.250 | 3.400 | 31,354 | -0.01(-0.29%) |
Oct 01, 2010 | 3.320 | 3.410 | 2.970 | 3.410 | 255,062 | +0.05(+1.49%) |
Sep 30, 2010 | 3.410 | 3.410 | 3.310 | 3.360 | 297,175 | -0.05(-1.47%) |
Sep 29, 2010 | 3.460 | 3.500 | 3.410 | 3.410 | 15,248 | -0.04(-1.16%) |
Sep 28, 2010 | 3.400 | 3.490 | 3.340 | 3.450 | 98,828 | +0.07(+2.07%) |
Sep 27, 2010 | 3.350 | 3.390 | 3.350 | 3.380 | 8,115 | +0.06(+1.81%) |
Sep 24, 2010 | 3.370 | 3.500 | 3.270 | 3.320 | 32,169 | -0.05(-1.48%) |
Sep 23, 2010 | 3.590 | 3.640 | 3.370 | 3.370 | 115,025 | -0.23(-6.39%) |
Sep 22, 2010 | 3.580 | 3.600 | 3.575 | 3.600 | 2,437 | +0.03(+0.84%) |
Sep 21, 2010 | 3.740 | 3.740 | 3.570 | 3.570 | 54,138 | -0.25(-6.54%) |
Sep 20, 2010 | 3.670 | 3.890 | 3.650 | 3.820 | 6,260 | +0.18(+4.95%) |
Sep 17, 2010 | 3.700 | 3.700 | 3.640 | 3.640 | 4,100 | -0.20(-5.21%) |
Sep 15, 2010 | 3.760 | 4.000 | 3.750 | 3.840 | 8,371 | -0.16(-4.00%) |
Sep 14, 2010 | 3.890 | 4.000 | 3.720 | 4.000 | 29,507 | +0.10(+2.56%) |
Sep 13, 2010 | 3.880 | 3.940 | 3.880 | 3.900 | 6,094 | -0.01(-0.26%) |
Sep 10, 2010 | 3.920 | 3.980 | 3.820 | 3.910 | 18,592 | +0.01(+0.26%) |
Sep 09, 2010 | 4.000 | 4.000 | 3.870 | 3.900 | 6,611 | -0.10(-2.50%) |
Sep 08, 2010 | 3.900 | 4.190 | 3.900 | 4.000 | 29,342 | +0.00(+0.00%) |
Sep 07, 2010 | 4.140 | 4.250 | 4.000 | 4.000 | 2,801 | -0.14(-3.38%) |
Sep 03, 2010 | 4.100 | 4.160 | 4.050 | 4.140 | 10,692 | +0.14(+3.50%) |
Sep 02, 2010 | 4.000 | 4.160 | 3.990 | 4.000 | 16,900 | -0.03(-0.74%) |
Sep 01, 2010 | 4.130 | 4.130 | 3.920 | 4.030 | 13,354 | -0.13(-3.12%) |
Aug 30, 2010 | 4.100 | 4.160 | 4.160 | 4.160 | 57,300 | -0.01(-0.24%) |
Aug 27, 2010 | 4.220 | 4.230 | 4.060 | 4.170 | 32,546 | -0.05(-1.18%) |
Aug 26, 2010 | 4.310 | 4.310 | 4.170 | 4.220 | 14,613 | -0.12(-2.76%) |
Aug 25, 2010 | 4.270 | 4.340 | 4.260 | 4.340 | 2,487 | +0.09(+2.12%) |
Aug 24, 2010 | 4.140 | 4.300 | 4.140 | 4.250 | 6,200 | -0.05(-1.16%) |
Aug 23, 2010 | 4.480 | 4.480 | 4.300 | 4.300 | 3,165 | -0.18(-4.06%) |
Aug 20, 2010 | 4.500 | 4.500 | 4.482 | 4.482 | 1,000 | -0.02(-0.40%) |
Aug 19, 2010 | 4.450 | 4.500 | 4.360 | 4.500 | 1,943 | +0.15(+3.45%) |
Aug 18, 2010 | 4.360 | 4.500 | 4.350 | 4.350 | 16,800 | -0.00(-0.00%) |
Aug 17, 2010 | 4.360 | 4.490 | 4.350 | 4.350 | 1,662 | -0.15(-3.33%) |
Aug 16, 2010 | 4.510 | 4.510 | 4.230 | 4.500 | 6,059 | -0.22(-4.63%) |
Aug 13, 2010 | 4.500 | 4.718 | 4.500 | 4.718 | 2,650 | +0.26(+5.80%) |
Aug 12, 2010 | 4.990 | 5.000 | 4.450 | 4.460 | 7,808 | -0.06(-1.33%) |
Aug 11, 2010 | 5.140 | 5.150 | 4.500 | 4.520 | 21,270 | -0.08(-1.74%) |
Aug 10, 2010 | 4.500 | 4.740 | 4.488 | 4.600 | 11,467 | +0.10(+2.22%) |
Aug 09, 2010 | 4.500 | 4.500 | 4.410 | 4.500 | 7,339 | +0.00(+0.00%) |
Aug 06, 2010 | 4.450 | 4.500 | 4.400 | 4.500 | 4,900 | +0.01(+0.22%) |
Aug 05, 2010 | 4.500 | 4.510 | 4.440 | 4.490 | 3,810 | +0.09(+2.05%) |
Aug 04, 2010 | 4.420 | 4.500 | 4.400 | 4.400 | 7,700 | +0.00(+0.00%) |
Aug 03, 2010 | 4.260 | 4.480 | 4.260 | 4.400 | 7,764 | +0.08(+1.85%) |
Aug 02, 2010 | 4.450 | 4.450 | 4.320 | 4.320 | 11,084 | -0.16(-3.57%) |
Jul 30, 2010 | 4.320 | 4.480 | 4.240 | 4.480 | 9,543 | +0.08(+1.82%) |
Jul 29, 2010 | 4.330 | 4.440 | 4.320 | 4.400 | 9,335 | +0.10(+2.33%) |
Jul 28, 2010 | 4.400 | 4.440 | 4.300 | 4.300 | 5,755 | -0.11(-2.49%) |
Jul 27, 2010 | 4.470 | 4.500 | 4.400 | 4.410 | 18,350 | -0.03(-0.68%) |
Jul 26, 2010 | 4.470 | 4.510 | 4.400 | 4.440 | 6,739 | -0.06(-1.33%) |
Jul 23, 2010 | 4.490 | 4.500 | 4.350 | 4.500 | 8,650 | +0.00(+0.00%) |
Jul 22, 2010 | 4.400 | 4.500 | 4.360 | 4.500 | 22,333 | +0.05(+1.12%) |
Jul 21, 2010 | 4.520 | 4.520 | 4.400 | 4.450 | 7,500 | -0.05(-1.11%) |
Jul 20, 2010 | 4.460 | 4.500 | 4.400 | 4.500 | 10,900 | +0.08(+1.81%) |
Jul 19, 2010 | 4.360 | 4.600 | 4.360 | 4.420 | 4,600 | -0.02(-0.45%) |
Jul 16, 2010 | 4.360 | 4.500 | 4.360 | 4.440 | 2,100 | -0.01(-0.22%) |
Jul 15, 2010 | 4.450 | 5.090 | 4.360 | 4.450 | 3,038 | +0.09(+2.06%) |
Jul 14, 2010 | 4.420 | 4.765 | 4.360 | 4.360 | 9,100 | -0.20(-4.39%) |
Jul 13, 2010 | 4.910 | 5.090 | 4.360 | 4.560 | 48,626 | -0.19(-4.00%) |
Jul 12, 2010 | 4.850 | 4.960 | 4.750 | 4.750 | 9,050 | +0.00(+0.00%) |
Jul 09, 2010 | 4.700 | 4.910 | 4.700 | 4.750 | 19,700 | +0.29(+6.50%) |
Jul 08, 2010 | 4.800 | 4.820 | 4.460 | 4.460 | 22,262 | -0.29(-6.11%) |
Jul 07, 2010 | 4.880 | 4.950 | 4.750 | 4.750 | 5,023 | -0.02(-0.42%) |
Jul 06, 2010 | 4.650 | 4.780 | 4.650 | 4.770 | 7,916 | +0.12(+2.58%) |
Jul 02, 2010 | 4.650 | 4.670 | 4.600 | 4.650 | 10,400 | +0.08(+1.75%) |
Jul 01, 2010 | 4.454 | 4.570 | 4.450 | 4.570 | 13,354 | +0.15(+3.39%) |
Jun 30, 2010 | 4.320 | 4.570 | 4.320 | 4.420 | 5,450 | +0.19(+4.49%) |
Jun 29, 2010 | 4.240 | 4.315 | 4.220 | 4.230 | 20,200 | +0.01(+0.24%) |
Jun 25, 2010 | 4.220 | 4.370 | 4.220 | 4.220 | 4,700 | -0.06(-1.40%) |
Jun 24, 2010 | 4.380 | 4.650 | 4.270 | 4.280 | 16,460 | +0.01(+0.23%) |
Jun 23, 2010 | 4.200 | 4.390 | 4.200 | 4.270 | 8,600 | -0.01(-0.23%) |
Jun 22, 2010 | 4.220 | 4.280 | 4.020 | 4.280 | 42,300 | +0.02(+0.47%) |
Jun 21, 2010 | 4.500 | 4.500 | 4.220 | 4.260 | 29,036 | -0.19(-4.27%) |
Jun 18, 2010 | 4.440 | 4.580 | 4.420 | 4.450 | 51,333 | -0.09(-1.98%) |
Jun 17, 2010 | 4.840 | 4.845 | 4.470 | 4.540 | 62,486 | -0.19(-4.02%) |
Jun 16, 2010 | 4.910 | 4.910 | 4.720 | 4.730 | 32,601 | -0.12(-2.47%) |
Jun 15, 2010 | 4.890 | 4.995 | 4.810 | 4.850 | 117,684 | -0.03(-0.61%) |
Jun 14, 2010 | 4.950 | 5.010 | 4.850 | 4.880 | 32,569 | +0.02(+0.41%) |
Jun 11, 2010 | 4.860 | 4.910 | 4.850 | 4.860 | 69,741 | -0.14(-2.80%) |
Jun 10, 2010 | 4.950 | 5.070 | 4.850 | 5.000 | 39,020 | +0.10(+2.04%) |
Jun 09, 2010 | 5.150 | 5.150 | 4.830 | 4.900 | 50,792 | -0.19(-3.73%) |
Jun 08, 2010 | 4.850 | 5.090 | 4.850 | 5.090 | 79,681 | +0.22(+4.52%) |
Jun 07, 2010 | 4.890 | 5.247 | 4.870 | 4.870 | 22,450 | -0.08(-1.62%) |
Jun 04, 2010 | 4.860 | 5.240 | 4.810 | 4.950 | 115,225 | +0.00(+0.00%) |
Jun 03, 2010 | 4.880 | 5.100 | 4.700 | 4.950 | 111,900 | +0.07(+1.43%) |
Jun 02, 2010 | 5.000 | 5.100 | 4.840 | 4.880 | 45,900 | -0.12(-2.40%) |