Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.480 | 3.650 | 3.480 | 3.580 | 26,160 | +0.09(+2.58%) |
May 23, 2011 | 3.540 | 3.540 | 3.450 | 3.490 | 2,232 | -0.05(-1.41%) |
May 20, 2011 | 3.550 | 3.670 | 3.500 | 3.540 | 17,660 | -0.01(-0.28%) |
May 19, 2011 | 3.850 | 3.880 | 3.520 | 3.550 | 17,600 | -0.35(-8.97%) |
May 18, 2011 | 3.890 | 4.000 | 3.710 | 3.900 | 15,390 | -0.04(-1.04%) |
May 17, 2011 | 3.970 | 4.000 | 3.760 | 3.941 | 9,960 | -0.05(-1.23%) |
May 16, 2011 | 3.970 | 3.990 | 3.870 | 3.990 | 8,944 | -0.00(-0.08%) |
May 13, 2011 | 3.840 | 4.000 | 3.740 | 3.993 | 17,123 | +0.20(+5.36%) |
May 12, 2011 | 3.800 | 3.950 | 3.775 | 3.790 | 7,255 | -0.05(-1.30%) |
May 11, 2011 | 3.910 | 3.910 | 3.800 | 3.840 | 8,227 | -0.05(-1.29%) |
May 10, 2011 | 3.820 | 3.950 | 3.780 | 3.890 | 13,325 | +0.05(+1.30%) |
May 09, 2011 | 3.840 | 3.840 | 3.720 | 3.840 | 11,010 | +0.06(+1.59%) |
May 06, 2011 | 3.850 | 3.880 | 3.780 | 3.780 | 11,653 | -0.02(-0.53%) |
May 05, 2011 | 3.750 | 3.880 | 3.610 | 3.800 | 35,250 | +0.09(+2.43%) |
May 04, 2011 | 3.610 | 3.790 | 3.520 | 3.710 | 16,411 | +0.11(+3.06%) |
May 03, 2011 | 3.580 | 3.610 | 3.450 | 3.600 | 9,016 | +0.18(+5.26%) |
May 02, 2011 | 3.420 | 3.550 | 3.400 | 3.420 | 13,646 | -0.07(-2.01%) |
Apr 29, 2011 | 3.550 | 3.550 | 3.410 | 3.490 | 25,976 | -0.01(-0.29%) |
Apr 28, 2011 | 3.660 | 3.740 | 3.500 | 3.500 | 16,676 | -0.13(-3.58%) |
Apr 27, 2011 | 3.860 | 3.890 | 3.610 | 3.630 | 34,147 | -0.29(-7.40%) |
Apr 26, 2011 | 3.590 | 3.920 | 3.570 | 3.920 | 7,306 | +0.31(+8.59%) |
Apr 25, 2011 | 3.670 | 3.739 | 3.610 | 3.610 | 32,824 | -0.11(-2.96%) |
Apr 21, 2011 | 3.740 | 3.860 | 3.688 | 3.720 | 31,773 | -0.05(-1.32%) |
Apr 20, 2011 | 3.870 | 3.900 | 3.730 | 3.770 | 35,956 | -0.06(-1.57%) |
Apr 19, 2011 | 4.030 | 4.091 | 3.730 | 3.830 | 28,793 | -0.18(-4.49%) |
Apr 18, 2011 | 4.080 | 4.080 | 3.960 | 4.010 | 5,157 | +0.08(+2.03%) |
Apr 15, 2011 | 3.900 | 4.023 | 3.900 | 3.930 | 7,535 | -0.07(-1.75%) |
Apr 14, 2011 | 4.210 | 4.250 | 3.900 | 4.000 | 14,986 | -0.26(-6.10%) |
Apr 13, 2011 | 4.200 | 4.469 | 4.050 | 4.260 | 42,288 | +0.04(+0.95%) |
Apr 12, 2011 | 4.030 | 4.800 | 4.000 | 4.220 | 146,199 | +0.16(+3.84%) |
Apr 11, 2011 | 3.860 | 4.089 | 3.860 | 4.064 | 13,622 | +0.07(+1.85%) |
Apr 08, 2011 | 4.050 | 4.300 | 3.800 | 3.990 | 55,995 | -0.11(-2.68%) |
Apr 07, 2011 | 3.680 | 4.160 | 3.680 | 4.100 | 22,068 | +0.31(+8.15%) |
Apr 06, 2011 | 3.810 | 3.880 | 3.731 | 3.791 | 4,088 | -0.03(-0.76%) |
Apr 05, 2011 | 3.860 | 3.930 | 3.820 | 3.820 | 2,450 | -0.13(-3.29%) |
Apr 04, 2011 | 4.000 | 4.010 | 3.890 | 3.950 | 11,823 | +0.01(+0.28%) |
Apr 01, 2011 | 3.950 | 4.000 | 3.810 | 3.939 | 5,909 | +0.05(+1.26%) |
Mar 31, 2011 | 3.820 | 3.990 | 3.810 | 3.890 | 7,283 | +0.04(+0.93%) |
Mar 30, 2011 | 3.854 | 3.860 | 3.750 | 3.854 | 6,601 | +0.15(+4.16%) |
Mar 29, 2011 | 3.630 | 3.750 | 3.590 | 3.700 | 10,145 | +0.05(+1.37%) |
Mar 28, 2011 | 3.750 | 3.750 | 3.650 | 3.650 | 4,209 | -0.05(-1.35%) |
Mar 25, 2011 | 3.890 | 3.900 | 3.560 | 3.700 | 14,154 | -0.09(-2.37%) |
Mar 24, 2011 | 3.890 | 3.900 | 3.740 | 3.790 | 14,568 | -0.06(-1.56%) |
Mar 23, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 1,529 | -0.05(-1.28%) |
Mar 22, 2011 | 3.870 | 3.920 | 3.860 | 3.900 | 700 | -0.08(-2.01%) |
Mar 21, 2011 | 4.000 | 4.080 | 3.850 | 3.980 | 4,909 | +0.05(+1.27%) |
Mar 18, 2011 | 4.060 | 4.150 | 3.860 | 3.930 | 16,646 | -0.19(-4.61%) |
Mar 17, 2011 | 4.290 | 4.290 | 4.080 | 4.120 | 37,915 | -0.12(-2.83%) |
Mar 16, 2011 | 4.130 | 4.280 | 4.070 | 4.240 | 12,591 | +0.09(+2.17%) |
Mar 15, 2011 | 4.250 | 4.260 | 4.000 | 4.150 | 20,895 | +0.14(+3.49%) |
Mar 14, 2011 | 4.210 | 4.330 | 4.010 | 4.010 | 12,200 | -0.31(-7.18%) |
Mar 11, 2011 | 4.270 | 4.320 | 3.900 | 4.320 | 16,445 | +0.07(+1.65%) |
Mar 10, 2011 | 4.050 | 4.250 | 3.920 | 4.250 | 18,568 | +0.09(+2.26%) |
Mar 09, 2011 | 4.160 | 4.200 | 3.920 | 4.156 | 8,445 | +0.09(+2.29%) |
Mar 08, 2011 | 4.110 | 4.110 | 3.850 | 4.063 | 7,810 | -0.09(-2.10%) |
Mar 07, 2011 | 4.060 | 4.200 | 4.000 | 4.150 | 6,652 | -0.05(-1.19%) |
Mar 04, 2011 | 4.200 | 4.200 | 4.100 | 4.200 | 3,110 | +0.04(+0.96%) |
Mar 03, 2011 | 4.230 | 4.230 | 4.054 | 4.160 | 1,394 | -0.04(-0.95%) |
Mar 02, 2011 | 3.970 | 4.200 | 3.960 | 4.200 | 9,295 | +0.19(+4.74%) |
Mar 01, 2011 | 4.000 | 4.010 | 4.000 | 4.010 | 900 | -0.01(-0.25%) |
Feb 28, 2011 | 4.140 | 4.200 | 4.020 | 4.020 | 17,643 | -0.10(-2.43%) |
Feb 25, 2011 | 3.990 | 4.120 | 3.964 | 4.120 | 15,240 | +0.14(+3.52%) |
Feb 24, 2011 | 3.950 | 4.000 | 3.820 | 3.980 | 14,347 | +0.04(+0.91%) |
Feb 23, 2011 | 3.980 | 4.040 | 3.944 | 3.944 | 6,018 | -0.04(-0.90%) |
Feb 22, 2011 | 4.350 | 4.360 | 3.900 | 3.980 | 38,385 | -0.27(-6.35%) |
Feb 18, 2011 | 4.680 | 4.820 | 4.250 | 4.250 | 25,779 | -0.55(-11.46%) |
Feb 17, 2011 | 4.650 | 4.870 | 4.590 | 4.800 | 18,807 | +0.01(+0.21%) |
Feb 16, 2011 | 4.650 | 4.870 | 4.650 | 4.790 | 37,538 | +0.00(+0.00%) |
Feb 15, 2011 | 5.000 | 5.000 | 4.712 | 4.790 | 5,225 | -0.19(-3.85%) |
Feb 14, 2011 | 5.000 | 5.069 | 4.840 | 4.982 | 38,413 | +0.05(+1.05%) |
Feb 11, 2011 | 4.750 | 4.950 | 4.700 | 4.930 | 8,800 | +0.18(+3.79%) |
Feb 10, 2011 | 4.490 | 4.780 | 4.490 | 4.750 | 12,700 | +0.26(+5.79%) |
Feb 09, 2011 | 4.390 | 4.705 | 4.390 | 4.490 | 5,338 | -0.04(-0.88%) |
Feb 08, 2011 | 4.250 | 4.919 | 4.250 | 4.530 | 20,129 | +0.21(+4.86%) |
Feb 07, 2011 | 4.840 | 5.070 | 4.280 | 4.320 | 21,946 | -0.59(-12.00%) |
Feb 04, 2011 | 5.210 | 5.210 | 4.720 | 4.909 | 44,184 | -0.06(-1.23%) |
Feb 03, 2011 | 4.700 | 5.250 | 4.700 | 4.970 | 85,256 | +0.57(+12.95%) |
Feb 02, 2011 | 4.020 | 4.610 | 4.020 | 4.400 | 51,434 | +0.35(+8.64%) |
Feb 01, 2011 | 3.710 | 4.050 | 3.710 | 4.050 | 12,992 | +0.33(+8.87%) |
Jan 31, 2011 | 4.020 | 4.020 | 3.720 | 3.720 | 31,471 | -0.22(-5.58%) |
Jan 28, 2011 | 4.080 | 4.100 | 3.940 | 3.940 | 14,946 | -0.15(-3.67%) |
Jan 27, 2011 | 3.690 | 4.090 | 3.690 | 4.090 | 14,229 | +0.43(+11.75%) |
Jan 26, 2011 | 3.610 | 3.800 | 3.590 | 3.660 | 7,597 | +0.08(+2.23%) |
Jan 25, 2011 | 3.660 | 3.780 | 3.511 | 3.580 | 6,612 | -0.17(-4.53%) |
Jan 24, 2011 | 3.520 | 3.950 | 3.500 | 3.750 | 22,467 | +0.25(+7.14%) |
Jan 21, 2011 | 3.580 | 3.580 | 3.500 | 3.500 | 1,142 | -0.05(-1.41%) |
Jan 20, 2011 | 3.540 | 3.600 | 3.500 | 3.550 | 19,112 | -0.05(-1.38%) |
Jan 19, 2011 | 3.790 | 3.790 | 3.500 | 3.600 | 18,252 | -0.18(-4.77%) |
Jan 18, 2011 | 3.767 | 3.790 | 3.750 | 3.780 | 24,137 | +0.03(+0.80%) |
Jan 14, 2011 | 3.660 | 3.800 | 3.660 | 3.750 | 20,673 | +0.10(+2.74%) |
Jan 13, 2011 | 3.700 | 3.730 | 3.304 | 3.650 | 17,452 | -0.01(-0.27%) |
Jan 12, 2011 | 3.670 | 3.750 | 3.660 | 3.660 | 13,788 | -0.01(-0.38%) |
Jan 11, 2011 | 3.620 | 3.674 | 3.550 | 3.674 | 1,779 | +0.12(+3.46%) |
Jan 10, 2011 | 3.580 | 3.720 | 3.551 | 3.551 | 4,336 | -0.04(-1.09%) |
Jan 07, 2011 | 3.570 | 3.610 | 3.520 | 3.590 | 5,200 | +0.06(+1.66%) |
Jan 06, 2011 | 3.540 | 3.610 | 3.531 | 3.531 | 10,195 | -0.02(-0.52%) |
Jan 05, 2011 | 3.540 | 3.550 | 3.520 | 3.550 | 3,574 | +0.00(+0.00%) |
Jan 04, 2011 | 3.560 | 3.580 | 3.550 | 3.550 | 2,178 | -0.02(-0.56%) |
Jan 03, 2011 | 3.600 | 3.640 | 3.550 | 3.570 | 11,653 | +0.02(+0.56%) |
Dec 31, 2010 | 3.500 | 3.600 | 3.450 | 3.550 | 19,020 | +0.02(+0.61%) |
Dec 30, 2010 | 3.560 | 3.560 | 3.500 | 3.528 | 11,213 | -0.03(-0.89%) |
Dec 29, 2010 | 3.610 | 3.655 | 3.520 | 3.560 | 4,551 | -0.03(-0.84%) |
Dec 28, 2010 | 3.600 | 3.690 | 3.521 | 3.590 | 8,647 | -0.01(-0.28%) |
Dec 27, 2010 | 3.550 | 3.650 | 3.510 | 3.600 | 27,889 | -0.07(-1.94%) |
Dec 23, 2010 | 3.900 | 3.910 | 3.530 | 3.671 | 21,438 | +0.00(+0.07%) |
Dec 22, 2010 | 3.640 | 3.763 | 3.640 | 3.669 | 17,777 | -0.08(-2.17%) |
Dec 21, 2010 | 3.510 | 3.750 | 3.500 | 3.750 | 3,078 | +0.23(+6.53%) |
Dec 20, 2010 | 3.580 | 3.730 | 3.500 | 3.520 | 39,368 | +0.02(+0.57%) |
Dec 17, 2010 | 3.500 | 3.710 | 3.400 | 3.500 | 34,632 | -0.28(-7.46%) |
Dec 16, 2010 | 3.760 | 3.830 | 3.730 | 3.782 | 2,596 | -0.14(-3.51%) |
Dec 15, 2010 | 3.890 | 4.040 | 3.890 | 3.920 | 2,737 | +0.01(+0.24%) |
Dec 14, 2010 | 4.104 | 4.104 | 3.910 | 3.910 | 4,244 | -0.21(-5.10%) |
Dec 13, 2010 | 4.140 | 4.140 | 4.120 | 4.120 | 1,264 | +0.02(+0.49%) |
Dec 10, 2010 | 4.150 | 4.250 | 4.100 | 4.100 | 26,779 | -0.05(-1.20%) |
Dec 09, 2010 | 3.720 | 4.168 | 3.640 | 4.150 | 46,375 | +0.43(+11.56%) |
Dec 08, 2010 | 3.780 | 4.000 | 3.705 | 3.720 | 7,105 | -0.01(-0.22%) |
Dec 07, 2010 | 3.790 | 3.850 | 3.728 | 3.728 | 3,264 | -0.04(-1.09%) |
Dec 06, 2010 | 3.550 | 3.769 | 3.550 | 3.769 | 18,694 | +0.22(+6.17%) |
Dec 03, 2010 | 3.600 | 3.600 | 3.550 | 3.550 | 2,144 | -0.06(-1.66%) |
Dec 02, 2010 | 3.560 | 3.610 | 3.500 | 3.610 | 10,932 | +0.04(+1.04%) |
Dec 01, 2010 | 3.500 | 3.573 | 3.470 | 3.573 | 60,894 | +0.08(+2.38%) |
Nov 30, 2010 | 3.410 | 3.490 | 3.390 | 3.490 | 16,168 | -0.04(-1.13%) |
Nov 29, 2010 | 3.400 | 3.530 | 3.400 | 3.530 | 3,877 | +0.03(+1.00%) |
Nov 26, 2010 | 3.368 | 3.495 | 3.368 | 3.495 | 1,252 | -0.00(-0.14%) |
Nov 24, 2010 | 3.430 | 3.500 | 3.500 | 3.500 | 5,864 | +0.05(+1.45%) |
Nov 23, 2010 | 3.200 | 3.450 | 3.200 | 3.450 | 4,825 | +0.05(+1.47%) |
Nov 22, 2010 | 3.550 | 3.550 | 3.400 | 3.400 | 10,669 | -0.09(-2.58%) |
Nov 19, 2010 | 3.650 | 3.650 | 3.350 | 3.490 | 9,530 | -0.21(-5.68%) |
Nov 18, 2010 | 3.650 | 3.700 | 3.650 | 3.700 | 8,508 | +0.05(+1.37%) |
Nov 17, 2010 | 3.750 | 3.750 | 3.650 | 3.650 | 12,999 | -0.08(-2.14%) |
Nov 16, 2010 | 3.440 | 3.750 | 3.440 | 3.730 | 15,787 | +0.27(+7.80%) |
Nov 15, 2010 | 3.400 | 3.540 | 3.400 | 3.460 | 6,518 | -0.08(-2.26%) |
Nov 12, 2010 | 3.550 | 3.562 | 3.400 | 3.540 | 15,720 | -0.01(-0.28%) |
Nov 11, 2010 | 3.530 | 3.580 | 3.520 | 3.550 | 20,879 | +0.02(+0.57%) |
Nov 10, 2010 | 3.500 | 3.530 | 3.390 | 3.530 | 15,064 | -0.07(-1.87%) |
Nov 09, 2010 | 3.610 | 3.640 | 3.500 | 3.597 | 8,135 | +0.01(+0.20%) |
Nov 08, 2010 | 3.500 | 3.640 | 3.480 | 3.590 | 16,296 | +0.12(+3.46%) |
Nov 05, 2010 | 3.350 | 3.480 | 3.260 | 3.470 | 13,876 | +0.12(+3.58%) |
Nov 04, 2010 | 3.460 | 3.550 | 3.300 | 3.350 | 16,369 | -0.02(-0.58%) |
Nov 03, 2010 | 3.378 | 3.400 | 3.350 | 3.369 | 8,103 | +0.02(+0.58%) |
Nov 02, 2010 | 3.360 | 3.450 | 3.300 | 3.350 | 10,730 | +0.05(+1.47%) |
Nov 01, 2010 | 3.270 | 3.350 | 3.270 | 3.301 | 7,664 | -0.05(-1.45%) |
Oct 29, 2010 | 3.330 | 3.350 | 3.245 | 3.350 | 4,792 | -0.02(-0.59%) |
Oct 28, 2010 | 3.310 | 3.415 | 3.217 | 3.370 | 5,915 | +0.10(+3.06%) |
Oct 27, 2010 | 3.380 | 3.380 | 3.154 | 3.270 | 10,309 | +0.10(+3.15%) |
Oct 25, 2010 | 3.360 | 3.600 | 3.150 | 3.170 | 32,863 | -0.13(-3.94%) |
Oct 22, 2010 | 3.620 | 3.620 | 3.190 | 3.300 | 16,142 | -0.32(-8.84%) |
Oct 21, 2010 | 3.590 | 3.910 | 3.180 | 3.620 | 31,563 | +0.09(+2.55%) |
Oct 20, 2010 | 3.410 | 3.550 | 3.400 | 3.530 | 6,844 | +0.19(+5.69%) |
Oct 19, 2010 | 3.430 | 3.430 | 3.300 | 3.340 | 7,360 | -0.07(-2.05%) |
Oct 18, 2010 | 3.410 | 3.600 | 3.320 | 3.410 | 10,322 | -0.07(-2.01%) |
Oct 15, 2010 | 3.570 | 3.570 | 3.345 | 3.480 | 5,643 | -0.04(-1.14%) |
Oct 14, 2010 | 3.360 | 3.680 | 3.360 | 3.520 | 16,385 | +0.16(+4.76%) |
Oct 13, 2010 | 3.140 | 3.370 | 3.061 | 3.360 | 5,665 | +0.18(+5.55%) |
Oct 12, 2010 | 3.150 | 3.183 | 3.050 | 3.183 | 5,247 | +0.00(+0.10%) |
Oct 11, 2010 | 3.180 | 3.190 | 3.050 | 3.180 | 7,514 | +0.00(+0.00%) |
Oct 08, 2010 | 3.150 | 3.200 | 3.150 | 3.180 | 6,156 | +0.05(+1.60%) |
Oct 07, 2010 | 3.100 | 3.130 | 3.100 | 3.130 | 2,518 | +0.02(+0.64%) |
Oct 06, 2010 | 3.100 | 3.120 | 3.060 | 3.110 | 2,936 | +0.05(+1.63%) |
Oct 05, 2010 | 3.180 | 3.180 | 3.050 | 3.060 | 4,620 | -0.07(-2.23%) |
Oct 04, 2010 | 3.050 | 3.130 | 3.050 | 3.130 | 2,751 | -0.03(-0.95%) |
Oct 01, 2010 | 3.000 | 3.160 | 2.950 | 3.160 | 16,922 | +0.36(+12.86%) |
Sep 30, 2010 | 2.730 | 2.840 | 2.650 | 2.800 | 5,598 | +0.08(+2.94%) |
Sep 29, 2010 | 2.680 | 2.769 | 2.640 | 2.720 | 9,699 | +0.03(+1.12%) |
Sep 28, 2010 | 2.670 | 2.700 | 2.647 | 2.690 | 1,803 | -0.01(-0.37%) |
Sep 27, 2010 | 2.800 | 2.800 | 2.700 | 2.700 | 18,791 | -0.10(-3.57%) |
Sep 24, 2010 | 2.920 | 2.934 | 2.800 | 2.800 | 32,604 | -0.13(-4.44%) |
Sep 23, 2010 | 3.010 | 3.040 | 2.930 | 2.930 | 10,312 | -0.09(-2.98%) |
Sep 22, 2010 | 3.020 | 3.020 | 3.000 | 3.020 | 10,976 | -0.01(-0.33%) |
Sep 21, 2010 | 3.080 | 3.080 | 3.030 | 3.030 | 15,122 | +0.02(+0.66%) |
Sep 20, 2010 | 3.020 | 3.020 | 3.010 | 3.010 | 10,686 | -0.07(-2.27%) |
Sep 17, 2010 | 3.010 | 3.080 | 3.010 | 3.080 | 4,056 | +0.07(+2.33%) |
Sep 15, 2010 | 3.000 | 3.030 | 3.000 | 3.010 | 10,685 | +0.00(+0.00%) |
Sep 13, 2010 | 2.970 | 3.010 | 3.010 | 3.010 | 2,300 | +0.00(+0.00%) |
Sep 10, 2010 | 3.010 | 3.010 | 3.000 | 3.010 | 3,056 | +0.01(+0.33%) |
Sep 09, 2010 | 3.010 | 3.010 | 3.000 | 3.000 | 6,800 | -0.04(-1.31%) |
Sep 08, 2010 | 3.050 | 3.050 | 3.016 | 3.040 | 3,005 | +0.04(+1.33%) |
Sep 07, 2010 | 2.989 | 3.000 | 2.970 | 3.000 | 703 | -0.04(-1.33%) |
Sep 03, 2010 | 3.041 | 3.041 | 3.041 | 3.041 | 464 | +0.04(+1.35%) |
Sep 02, 2010 | 3.000 | 3.003 | 2.970 | 3.000 | 7,850 | -0.02(-0.58%) |
Sep 01, 2010 | 2.990 | 3.020 | 2.990 | 3.018 | 9,759 | +0.01(+0.25%) |
Aug 31, 2010 | 2.940 | 3.010 | 2.940 | 3.010 | 2,399 | +0.07(+2.38%) |
Aug 30, 2010 | 2.920 | 2.940 | 2.920 | 2.940 | 2,474 | -0.01(-0.34%) |
Aug 27, 2010 | 2.980 | 2.980 | 2.940 | 2.950 | 2,600 | -0.01(-0.41%) |
Aug 26, 2010 | 2.950 | 2.980 | 2.950 | 2.962 | 11,779 | +0.01(+0.41%) |
Aug 25, 2010 | 2.710 | 2.980 | 2.710 | 2.950 | 26,075 | -0.05(-1.67%) |
Aug 24, 2010 | 3.000 | 3.010 | 3.000 | 3.000 | 2,752 | -0.01(-0.33%) |
Aug 23, 2010 | 3.040 | 3.040 | 3.000 | 3.010 | 16,340 | -0.00(-0.00%) |
Aug 20, 2010 | 3.010 | 3.030 | 3.000 | 3.010 | 6,935 | +0.01(+0.34%) |
Aug 19, 2010 | 2.990 | 3.000 | 2.990 | 3.000 | 5,900 | +0.09(+3.09%) |
Aug 18, 2010 | 2.860 | 2.930 | 2.860 | 2.910 | 24,616 | +0.01(+0.34%) |
Aug 17, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 3,250 | +0.00(+0.00%) |
Aug 16, 2010 | 2.950 | 2.950 | 2.900 | 2.900 | 1,400 | +0.00(+0.00%) |
Aug 13, 2010 | 2.900 | 2.940 | 2.900 | 2.900 | 7,665 | +0.00(+0.00%) |
Aug 12, 2010 | 2.910 | 2.910 | 2.900 | 2.900 | 1,000 | +0.04(+1.40%) |
Aug 11, 2010 | 3.020 | 3.020 | 2.800 | 2.860 | 4,738 | -0.14(-4.67%) |
Aug 10, 2010 | 3.080 | 3.080 | 2.920 | 3.000 | 5,725 | -0.08(-2.60%) |
Aug 09, 2010 | 3.000 | 3.080 | 3.000 | 3.080 | 592 | +0.08(+2.67%) |
Aug 06, 2010 | 3.090 | 3.120 | 2.930 | 3.000 | 3,976 | -0.07(-2.28%) |
Aug 05, 2010 | 2.900 | 3.150 | 2.780 | 3.070 | 31,477 | +0.31(+11.23%) |
Aug 04, 2010 | 2.370 | 2.760 | 2.370 | 2.760 | 14,785 | +0.36(+15.00%) |
Aug 03, 2010 | 2.400 | 2.450 | 2.270 | 2.400 | 14,793 | +0.00(+0.00%) |
Aug 02, 2010 | 2.390 | 2.500 | 2.310 | 2.400 | 38,268 | -0.02(-0.83%) |
Jul 30, 2010 | 2.580 | 2.580 | 2.220 | 2.420 | 22,026 | -0.26(-9.70%) |
Jul 29, 2010 | 2.580 | 2.680 | 2.580 | 2.680 | 2,637 | +0.08(+3.08%) |
Jul 28, 2010 | 2.580 | 2.643 | 2.500 | 2.600 | 80,336 | +0.00(+0.00%) |
Jul 27, 2010 | 2.580 | 2.640 | 2.580 | 2.600 | 11,292 | -0.04(-1.52%) |
Jul 26, 2010 | 2.850 | 2.880 | 2.560 | 2.640 | 16,522 | -0.16(-5.71%) |
Jul 23, 2010 | 2.800 | 2.800 | 2.700 | 2.800 | 4,015 | -0.05(-1.75%) |
Jul 22, 2010 | 2.780 | 2.850 | 2.750 | 2.850 | 2,600 | +0.01(+0.35%) |
Jul 21, 2010 | 2.800 | 2.840 | 2.800 | 2.840 | 2,200 | +0.06(+2.16%) |
Jul 20, 2010 | 2.800 | 2.800 | 2.780 | 2.780 | 1,167 | +0.01(+0.54%) |
Jul 19, 2010 | 2.770 | 2.800 | 2.765 | 2.765 | 2,553 | -0.03(-1.24%) |
Jul 16, 2010 | 2.800 | 2.810 | 2.630 | 2.800 | 7,300 | +0.04(+1.40%) |
Jul 15, 2010 | 2.800 | 2.800 | 2.553 | 2.761 | 7,277 | -0.03(-1.03%) |
Jul 13, 2010 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.01%) |
Jul 12, 2010 | 2.760 | 2.790 | 2.585 | 2.790 | 1,561 | +0.07(+2.58%) |
Jul 09, 2010 | 2.650 | 2.785 | 2.600 | 2.720 | 9,536 | +0.12(+4.61%) |
Jul 08, 2010 | 2.670 | 2.720 | 2.600 | 2.600 | 10,190 | -0.04(-1.52%) |
Jul 07, 2010 | 2.560 | 2.750 | 2.560 | 2.640 | 2,250 | +0.08(+3.13%) |
Jul 06, 2010 | 2.770 | 2.770 | 2.560 | 2.560 | 6,617 | -0.34(-11.72%) |
Jul 02, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 | -0.05(-1.70%) |
Jul 01, 2010 | 2.790 | 2.950 | 2.638 | 2.950 | 12,732 | +0.15(+5.36%) |
Jun 30, 2010 | 2.750 | 2.850 | 2.750 | 2.800 | 20,488 | +0.10(+3.70%) |
Jun 29, 2010 | 2.700 | 2.750 | 2.680 | 2.700 | 3,795 | -0.05(-1.82%) |
Jun 25, 2010 | 2.650 | 2.750 | 2.650 | 2.750 | 2,829 | +0.08(+3.17%) |
Jun 24, 2010 | 2.680 | 2.750 | 2.666 | 2.666 | 2,126 | -0.02(-0.74%) |
Jun 22, 2010 | 2.650 | 2.686 | 2.686 | 2.686 | 1,300 | +0.04(+1.34%) |
Jun 21, 2010 | 2.620 | 2.670 | 2.620 | 2.650 | 1,805 | +0.02(+0.76%) |
Jun 18, 2010 | 2.610 | 2.630 | 2.600 | 2.630 | 899 | +0.04(+1.54%) |
Jun 17, 2010 | 2.750 | 2.760 | 2.590 | 2.590 | 100,529 | -0.16(-5.68%) |
Jun 16, 2010 | 2.780 | 2.800 | 2.746 | 2.746 | 2,653 | -0.00(-0.14%) |
Jun 15, 2010 | 2.740 | 2.750 | 2.700 | 2.750 | 3,665 | +0.03(+1.10%) |
Jun 14, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 200 | -0.02(-0.73%) |
Jun 11, 2010 | 2.710 | 2.800 | 2.710 | 2.740 | 4,270 | -0.02(-0.72%) |
Jun 07, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | -0.01(-0.52%) |
Jun 04, 2010 | 2.790 | 2.800 | 2.774 | 2.774 | 3,583 | -0.03(-0.91%) |
Jun 03, 2010 | 2.760 | 2.800 | 2.750 | 2.800 | 34,170 | -0.00(-0.00%) |
Jun 02, 2010 | 2.750 | 2.800 | 2.703 | 2.800 | 16,826 | +0.05(+1.82%) |