Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.510 | 7.850 | 7.480 | 7.820 | 489,934 | +0.49(+6.68%) |
May 23, 2011 | 7.540 | 7.650 | 7.320 | 7.330 | 311,992 | -0.30(-3.93%) |
May 20, 2011 | 7.500 | 7.630 | 7.300 | 7.630 | 261,015 | +0.17(+2.28%) |
May 19, 2011 | 7.630 | 7.700 | 7.370 | 7.460 | 235,577 | -0.17(-2.23%) |
May 18, 2011 | 7.420 | 7.750 | 7.370 | 7.630 | 403,296 | +0.29(+3.95%) |
May 17, 2011 | 7.290 | 7.490 | 7.160 | 7.340 | 644,680 | -0.05(-0.68%) |
May 16, 2011 | 7.730 | 7.940 | 7.330 | 7.390 | 729,169 | -0.51(-6.46%) |
May 13, 2011 | 8.320 | 8.440 | 7.753 | 7.900 | 596,197 | -0.24(-2.95%) |
May 12, 2011 | 7.790 | 8.250 | 7.520 | 8.140 | 755,416 | +0.22(+2.78%) |
May 11, 2011 | 8.380 | 8.380 | 7.850 | 7.920 | 735,911 | -0.49(-5.83%) |
May 10, 2011 | 8.610 | 8.700 | 8.410 | 8.410 | 408,361 | -0.17(-1.98%) |
May 09, 2011 | 8.690 | 8.770 | 8.400 | 8.580 | 721,159 | +0.20(+2.39%) |
May 06, 2011 | 8.380 | 8.700 | 8.210 | 8.380 | 872,326 | +0.23(+2.82%) |
May 05, 2011 | 8.640 | 8.840 | 7.970 | 8.150 | 1,345,456 | -0.77(-8.63%) |
May 04, 2011 | 8.650 | 9.020 | 8.520 | 8.920 | 1,079,337 | +0.28(+3.24%) |
May 03, 2011 | 8.820 | 8.970 | 8.350 | 8.640 | 1,219,730 | -0.33(-3.68%) |
May 02, 2011 | 8.970 | 9.000 | 8.782 | 8.970 | 1,022,733 | -0.62(-6.47%) |
Apr 29, 2011 | 9.930 | 9.950 | 9.520 | 9.590 | 1,098,568 | -0.36(-3.62%) |
Apr 28, 2011 | 10.17 | 10.28 | 9.750 | 9.950 | 1,067,742 | -0.05(-0.50%) |
Apr 27, 2011 | 9.500 | 10.01 | 9.140 | 10.00 | 838,055 | +0.65(+6.95%) |
Apr 26, 2011 | 9.850 | 9.850 | 9.150 | 9.350 | 1,243,886 | -0.62(-6.22%) |
Apr 25, 2011 | 10.10 | 10.19 | 9.930 | 9.970 | 1,085,244 | -0.20(-1.97%) |
Apr 21, 2011 | 10.10 | 10.21 | 9.950 | 10.17 | 895,084 | +0.21(+2.11%) |
Apr 20, 2011 | 9.820 | 10.23 | 9.770 | 9.960 | 1,247,631 | +0.39(+4.08%) |
Apr 19, 2011 | 9.450 | 9.610 | 9.280 | 9.570 | 445,876 | +0.06(+0.63%) |
Apr 18, 2011 | 9.680 | 9.680 | 9.080 | 9.510 | 820,903 | -0.13(-1.35%) |
Apr 15, 2011 | 9.730 | 9.900 | 9.550 | 9.640 | 880,719 | -0.01(-0.10%) |
Apr 14, 2011 | 8.630 | 9.670 | 8.580 | 9.650 | 1,069,116 | +0.97(+11.18%) |
Apr 13, 2011 | 8.900 | 9.010 | 8.550 | 8.680 | 621,703 | +0.00(+0.00%) |
Apr 12, 2011 | 9.130 | 9.130 | 8.630 | 8.680 | 718,130 | -0.37(-4.09%) |
Apr 11, 2011 | 9.780 | 9.870 | 8.900 | 9.050 | 1,118,702 | -0.73(-7.46%) |
Apr 08, 2011 | 9.800 | 9.940 | 9.640 | 9.780 | 726,790 | +0.21(+2.19%) |
Apr 07, 2011 | 9.560 | 9.810 | 9.450 | 9.570 | 409,738 | -0.03(-0.31%) |
Apr 06, 2011 | 9.910 | 10.09 | 9.410 | 9.600 | 1,200,846 | -0.24(-2.44%) |
Apr 05, 2011 | 9.370 | 9.870 | 9.260 | 9.840 | 1,463,803 | +0.34(+3.58%) |
Apr 04, 2011 | 8.840 | 9.500 | 8.840 | 9.500 | 1,483,121 | +0.73(+8.32%) |
Apr 01, 2011 | 8.670 | 8.990 | 8.600 | 8.770 | 345,449 | -0.08(-0.90%) |
Mar 31, 2011 | 9.010 | 9.041 | 8.750 | 8.850 | 402,203 | +0.00(+0.00%) |
Mar 30, 2011 | 8.910 | 8.980 | 8.660 | 8.850 | 332,974 | +0.19(+2.19%) |
Mar 29, 2011 | 8.650 | 8.930 | 8.520 | 8.660 | 493,641 | -0.02(-0.23%) |
Mar 28, 2011 | 8.870 | 8.880 | 8.630 | 8.680 | 331,048 | -0.22(-2.47%) |
Mar 25, 2011 | 9.200 | 9.200 | 8.830 | 8.900 | 476,572 | -0.13(-1.44%) |
Mar 24, 2011 | 9.160 | 9.410 | 9.010 | 9.030 | 1,138,291 | -0.10(-1.10%) |
Mar 23, 2011 | 8.870 | 9.150 | 8.870 | 9.130 | 724,563 | +0.26(+2.93%) |
Mar 22, 2011 | 9.110 | 9.170 | 8.820 | 8.870 | 584,206 | -0.27(-2.95%) |
Mar 21, 2011 | 8.610 | 9.150 | 8.590 | 9.140 | 1,063,866 | +1.00(+12.29%) |
Mar 18, 2011 | 8.120 | 8.230 | 7.850 | 8.140 | 415,930 | +0.33(+4.23%) |
Mar 17, 2011 | 7.860 | 8.090 | 7.650 | 7.810 | 507,822 | +0.03(+0.39%) |
Mar 16, 2011 | 7.820 | 8.200 | 7.500 | 7.780 | 839,152 | +0.05(+0.65%) |
Mar 15, 2011 | 7.720 | 7.820 | 7.650 | 7.730 | 1,192,966 | -0.29(-3.62%) |
Mar 14, 2011 | 8.290 | 8.400 | 7.850 | 8.020 | 730,970 | -0.36(-4.30%) |
Mar 11, 2011 | 7.760 | 8.540 | 7.700 | 8.380 | 749,870 | +0.28(+3.46%) |
Mar 10, 2011 | 8.590 | 8.600 | 8.039 | 8.100 | 1,227,543 | -0.72(-8.16%) |
Mar 09, 2011 | 9.210 | 9.340 | 8.750 | 8.820 | 616,044 | -0.34(-3.71%) |
Mar 08, 2011 | 9.380 | 9.380 | 8.750 | 9.160 | 777,032 | -0.22(-2.35%) |
Mar 07, 2011 | 9.220 | 9.720 | 8.870 | 9.380 | 1,761,341 | +0.29(+3.19%) |
Mar 04, 2011 | 8.490 | 9.150 | 8.480 | 9.090 | 1,533,550 | +0.73(+8.73%) |
Mar 03, 2011 | 8.350 | 8.480 | 8.130 | 8.360 | 443,601 | -0.04(-0.48%) |
Mar 02, 2011 | 8.760 | 8.760 | 8.260 | 8.400 | 799,242 | -0.20(-2.33%) |
Mar 01, 2011 | 8.600 | 8.740 | 8.510 | 8.600 | 813,884 | +0.10(+1.18%) |
Feb 28, 2011 | 8.070 | 8.640 | 8.070 | 8.500 | 908,781 | +0.54(+6.78%) |
Feb 25, 2011 | 7.820 | 8.000 | 7.700 | 7.960 | 446,943 | +0.29(+3.78%) |
Feb 24, 2011 | 8.050 | 8.060 | 7.620 | 7.670 | 483,735 | -0.37(-4.60%) |
Feb 23, 2011 | 8.100 | 8.320 | 7.870 | 8.040 | 791,344 | -0.23(-2.78%) |
Feb 22, 2011 | 8.400 | 8.550 | 8.120 | 8.270 | 1,064,356 | +0.22(+2.73%) |
Feb 18, 2011 | 8.290 | 8.350 | 7.940 | 8.050 | 888,367 | -0.17(-2.07%) |
Feb 17, 2011 | 7.940 | 8.280 | 7.870 | 8.220 | 725,092 | +0.41(+5.25%) |
Feb 16, 2011 | 7.700 | 7.850 | 7.550 | 7.810 | 629,956 | +0.44(+5.97%) |
Feb 15, 2011 | 7.280 | 7.410 | 7.170 | 7.370 | 222,217 | +0.20(+2.79%) |
Feb 14, 2011 | 7.270 | 7.440 | 7.120 | 7.170 | 330,227 | -0.03(-0.42%) |
Feb 11, 2011 | 7.400 | 7.420 | 7.150 | 7.200 | 220,798 | -0.19(-2.57%) |
Feb 10, 2011 | 7.300 | 7.460 | 6.960 | 7.390 | 334,828 | -0.01(-0.14%) |
Feb 09, 2011 | 7.650 | 7.810 | 7.370 | 7.400 | 487,869 | -0.27(-3.52%) |
Feb 08, 2011 | 7.470 | 7.670 | 7.420 | 7.670 | 484,058 | +0.38(+5.21%) |
Feb 07, 2011 | 7.400 | 7.650 | 7.270 | 7.290 | 601,750 | -0.08(-1.09%) |
Feb 04, 2011 | 7.360 | 7.500 | 7.260 | 7.370 | 363,380 | +0.17(+2.36%) |
Feb 03, 2011 | 6.990 | 7.270 | 6.810 | 7.200 | 488,484 | +0.28(+4.05%) |
Feb 02, 2011 | 6.850 | 6.940 | 6.770 | 6.920 | 328,790 | +0.07(+1.02%) |
Feb 01, 2011 | 6.580 | 6.884 | 6.580 | 6.850 | 448,523 | +0.31(+4.74%) |
Jan 31, 2011 | 6.660 | 6.750 | 6.520 | 6.540 | 290,369 | -0.11(-1.65%) |
Jan 28, 2011 | 6.490 | 6.740 | 6.400 | 6.650 | 538,036 | +0.15(+2.31%) |
Jan 27, 2011 | 6.790 | 6.850 | 6.350 | 6.500 | 460,338 | -0.16(-2.40%) |
Jan 26, 2011 | 6.200 | 6.700 | 6.060 | 6.660 | 563,144 | +0.56(+9.18%) |
Jan 25, 2011 | 6.000 | 6.170 | 5.860 | 6.100 | 502,021 | +0.07(+1.16%) |
Jan 24, 2011 | 6.150 | 6.330 | 6.000 | 6.030 | 576,804 | -0.01(-0.17%) |
Jan 21, 2011 | 6.010 | 6.220 | 6.000 | 6.040 | 398,065 | -0.09(-1.47%) |
Jan 20, 2011 | 6.260 | 6.260 | 5.960 | 6.130 | 746,022 | -0.37(-5.69%) |
Jan 19, 2011 | 6.610 | 6.760 | 6.480 | 6.500 | 389,751 | -0.05(-0.76%) |
Jan 18, 2011 | 6.510 | 6.770 | 6.450 | 6.550 | 517,397 | -0.06(-0.91%) |
Jan 14, 2011 | 6.830 | 6.830 | 6.500 | 6.610 | 702,913 | -0.30(-4.34%) |
Jan 13, 2011 | 7.330 | 7.330 | 6.848 | 6.910 | 558,557 | -0.41(-5.60%) |
Jan 12, 2011 | 7.250 | 7.380 | 7.210 | 7.320 | 394,468 | +0.14(+1.95%) |
Jan 11, 2011 | 7.270 | 7.270 | 7.060 | 7.180 | 359,522 | +0.15(+2.13%) |
Jan 10, 2011 | 6.830 | 7.090 | 6.750 | 7.030 | 554,421 | +0.05(+0.72%) |
Jan 07, 2011 | 6.960 | 7.190 | 6.790 | 6.980 | 1,045,658 | -0.17(-2.38%) |
Jan 06, 2011 | 7.500 | 7.550 | 7.060 | 7.150 | 747,282 | -0.30(-4.03%) |
Jan 05, 2011 | 7.580 | 7.700 | 7.340 | 7.450 | 560,263 | -0.34(-4.36%) |
Jan 04, 2011 | 8.210 | 8.210 | 7.540 | 7.790 | 843,236 | -0.49(-5.92%) |
Jan 03, 2011 | 8.300 | 8.480 | 8.120 | 8.280 | 517,388 | +0.09(+1.10%) |
Dec 31, 2010 | 7.810 | 8.210 | 7.760 | 8.190 | 598,077 | +0.43(+5.56%) |
Dec 30, 2010 | 7.800 | 7.860 | 7.580 | 7.758 | 261,900 | -0.01(-0.15%) |
Dec 29, 2010 | 7.950 | 7.980 | 7.720 | 7.770 | 515,153 | -0.09(-1.14%) |
Dec 28, 2010 | 7.750 | 8.020 | 7.690 | 7.860 | 314,261 | +0.28(+3.69%) |
Dec 27, 2010 | 7.430 | 7.620 | 7.400 | 7.580 | 179,862 | +0.18(+2.43%) |
Dec 23, 2010 | 7.110 | 7.570 | 7.100 | 7.400 | 420,165 | +0.24(+3.35%) |
Dec 22, 2010 | 7.250 | 7.340 | 7.110 | 7.160 | 326,944 | -0.12(-1.65%) |
Dec 21, 2010 | 7.480 | 7.480 | 7.210 | 7.280 | 440,761 | -0.20(-2.67%) |
Dec 20, 2010 | 7.540 | 7.690 | 7.410 | 7.480 | 424,401 | -0.05(-0.66%) |
Dec 17, 2010 | 7.320 | 7.610 | 7.220 | 7.530 | 327,715 | +0.26(+3.58%) |
Dec 16, 2010 | 7.420 | 7.420 | 7.210 | 7.270 | 319,454 | -0.04(-0.55%) |
Dec 15, 2010 | 7.340 | 7.360 | 7.160 | 7.310 | 487,778 | -0.22(-2.92%) |
Dec 14, 2010 | 7.790 | 7.790 | 7.500 | 7.530 | 391,737 | -0.15(-1.95%) |
Dec 13, 2010 | 7.940 | 7.940 | 7.680 | 7.680 | 530,920 | +0.00(+0.00%) |
Dec 10, 2010 | 7.960 | 7.960 | 7.600 | 7.680 | 445,520 | -0.20(-2.54%) |
Dec 09, 2010 | 8.050 | 8.080 | 7.880 | 7.880 | 424,304 | -0.02(-0.25%) |
Dec 08, 2010 | 8.010 | 8.010 | 7.440 | 7.900 | 974,257 | -0.13(-1.62%) |
Dec 07, 2010 | 8.480 | 8.580 | 7.980 | 8.030 | 2,707,492 | -0.96(-10.68%) |
Dec 06, 2010 | 8.550 | 8.990 | 8.540 | 8.990 | 701,099 | +0.55(+6.52%) |
Dec 03, 2010 | 8.190 | 8.500 | 8.180 | 8.440 | 574,166 | +0.29(+3.56%) |
Dec 02, 2010 | 7.750 | 8.270 | 7.750 | 8.150 | 618,807 | +0.46(+5.98%) |
Dec 01, 2010 | 7.900 | 7.990 | 7.490 | 7.690 | 734,825 | +0.29(+3.92%) |
Nov 30, 2010 | 7.200 | 7.430 | 7.100 | 7.400 | 582,217 | +0.45(+6.47%) |
Nov 29, 2010 | 6.930 | 6.960 | 6.620 | 6.950 | 294,349 | +0.01(+0.14%) |
Nov 26, 2010 | 6.830 | 6.990 | 6.830 | 6.940 | 144,916 | -0.17(-2.39%) |
Nov 24, 2010 | 7.060 | 7.110 | 7.110 | 7.110 | 221,287 | +0.11(+1.57%) |
Nov 23, 2010 | 7.160 | 7.230 | 6.850 | 7.000 | 373,880 | -0.21(-2.91%) |
Nov 22, 2010 | 7.020 | 7.250 | 7.020 | 7.210 | 419,104 | +0.24(+3.44%) |
Nov 19, 2010 | 6.500 | 7.030 | 6.500 | 6.970 | 508,973 | +0.46(+7.07%) |
Nov 18, 2010 | 6.450 | 6.570 | 6.340 | 6.510 | 454,121 | +0.42(+6.90%) |
Nov 17, 2010 | 5.930 | 6.320 | 5.830 | 6.090 | 244,473 | +0.07(+1.16%) |
Nov 16, 2010 | 6.150 | 6.160 | 5.780 | 6.020 | 668,416 | -0.48(-7.38%) |
Nov 15, 2010 | 6.500 | 6.520 | 6.250 | 6.500 | 261,339 | +0.02(+0.31%) |
Nov 12, 2010 | 6.650 | 6.760 | 6.280 | 6.480 | 480,834 | -0.37(-5.40%) |
Nov 11, 2010 | 6.650 | 6.850 | 6.460 | 6.850 | 420,851 | +0.29(+4.42%) |
Nov 10, 2010 | 6.570 | 6.650 | 6.250 | 6.560 | 689,287 | +0.25(+3.96%) |
Nov 09, 2010 | 7.340 | 7.340 | 6.300 | 6.310 | 1,214,993 | -0.77(-10.88%) |
Nov 08, 2010 | 6.780 | 7.240 | 6.780 | 7.080 | 859,987 | +0.30(+4.42%) |
Nov 05, 2010 | 6.790 | 6.949 | 6.720 | 6.780 | 462,983 | +0.01(+0.15%) |
Nov 04, 2010 | 6.600 | 6.990 | 6.600 | 6.770 | 576,233 | +0.38(+5.95%) |
Nov 03, 2010 | 6.260 | 6.420 | 6.030 | 6.390 | 418,491 | +0.15(+2.40%) |
Nov 02, 2010 | 6.300 | 6.300 | 6.060 | 6.240 | 257,533 | +0.11(+1.79%) |
Nov 01, 2010 | 6.200 | 6.420 | 5.970 | 6.130 | 540,457 | -0.07(-1.13%) |
Oct 29, 2010 | 5.970 | 6.220 | 5.900 | 6.200 | 493,078 | +0.31(+5.26%) |
Oct 28, 2010 | 5.810 | 5.910 | 5.710 | 5.890 | 226,651 | +0.10(+1.73%) |
Oct 27, 2010 | 5.860 | 5.860 | 5.670 | 5.790 | 160,590 | +0.01(+0.17%) |
Oct 25, 2010 | 5.780 | 5.885 | 5.720 | 5.780 | 328,086 | +0.33(+6.06%) |
Oct 22, 2010 | 5.450 | 5.470 | 5.180 | 5.450 | 340,293 | -0.03(-0.55%) |
Oct 21, 2010 | 5.590 | 5.750 | 5.370 | 5.480 | 249,892 | -0.17(-3.01%) |
Oct 20, 2010 | 5.500 | 5.750 | 5.440 | 5.650 | 330,082 | +0.21(+3.86%) |
Oct 19, 2010 | 5.420 | 5.710 | 5.260 | 5.440 | 601,665 | -0.40(-6.85%) |
Oct 18, 2010 | 6.100 | 6.100 | 5.780 | 5.840 | 529,841 | -0.20(-3.25%) |
Oct 15, 2010 | 6.360 | 6.360 | 6.010 | 6.036 | 377,236 | -0.25(-4.04%) |
Oct 14, 2010 | 6.560 | 6.580 | 6.140 | 6.290 | 513,601 | -0.27(-4.12%) |
Oct 13, 2010 | 6.610 | 6.690 | 6.380 | 6.560 | 525,050 | +0.02(+0.31%) |
Oct 12, 2010 | 6.610 | 6.610 | 6.270 | 6.540 | 571,881 | -0.16(-2.39%) |
Oct 11, 2010 | 6.100 | 6.830 | 6.020 | 6.700 | 677,802 | +0.75(+12.61%) |
Oct 08, 2010 | 5.950 | 6.080 | 5.800 | 5.950 | 418,319 | +0.11(+1.88%) |
Oct 07, 2010 | 6.160 | 6.250 | 5.750 | 5.840 | 1,128,929 | -0.26(-4.26%) |
Oct 06, 2010 | 5.020 | 6.100 | 5.010 | 6.100 | 1,840,024 | +1.30(+27.08%) |
Oct 05, 2010 | 4.550 | 4.900 | 4.550 | 4.800 | 6,200 | +0.25(+5.49%) |
Oct 04, 2010 | 4.590 | 4.590 | 4.450 | 4.550 | 258,703 | -0.04(-0.89%) |
Oct 01, 2010 | 4.591 | 4.700 | 4.550 | 4.591 | 196,431 | -0.05(-1.06%) |
Sep 30, 2010 | 4.760 | 4.780 | 4.470 | 4.640 | 278,519 | -0.02(-0.43%) |
Sep 29, 2010 | 4.760 | 4.840 | 4.630 | 4.660 | 240,691 | -0.03(-0.64%) |
Sep 28, 2010 | 4.740 | 4.750 | 4.500 | 4.690 | 189,763 | +0.00(+0.00%) |
Sep 27, 2010 | 4.890 | 4.890 | 4.670 | 4.690 | 146,264 | -0.15(-3.10%) |
Sep 24, 2010 | 4.920 | 4.980 | 4.800 | 4.840 | 235,766 | +0.09(+1.89%) |
Sep 23, 2010 | 4.650 | 4.800 | 4.640 | 4.750 | 154,923 | +0.05(+1.06%) |
Sep 22, 2010 | 4.670 | 4.730 | 4.600 | 4.700 | 220,108 | +0.13(+2.84%) |
Sep 21, 2010 | 4.650 | 4.659 | 4.360 | 4.570 | 246,636 | -0.08(-1.72%) |
Sep 20, 2010 | 4.840 | 4.840 | 4.650 | 4.650 | 215,400 | -0.13(-2.72%) |
Sep 17, 2010 | 4.780 | 4.860 | 4.600 | 4.780 | 182,092 | +0.11(+2.36%) |
Sep 15, 2010 | 4.600 | 4.730 | 4.510 | 4.670 | 240,095 | +0.10(+2.19%) |
Sep 14, 2010 | 4.280 | 4.630 | 4.280 | 4.570 | 274,493 | +0.29(+6.78%) |
Sep 13, 2010 | 4.180 | 4.360 | 4.180 | 4.280 | 177,977 | +0.10(+2.39%) |
Sep 10, 2010 | 4.190 | 4.220 | 4.130 | 4.180 | 107,757 | +0.03(+0.72%) |
Sep 09, 2010 | 4.240 | 4.290 | 4.110 | 4.150 | 118,283 | -0.15(-3.49%) |
Sep 08, 2010 | 4.400 | 4.470 | 4.220 | 4.300 | 263,949 | -0.07(-1.60%) |
Sep 07, 2010 | 4.440 | 4.480 | 4.220 | 4.370 | 452,968 | -0.03(-0.68%) |
Sep 03, 2010 | 4.120 | 4.430 | 4.110 | 4.400 | 555,622 | +0.30(+7.32%) |
Sep 02, 2010 | 4.100 | 4.130 | 4.009 | 4.100 | 182,273 | +0.00(+0.00%) |
Sep 01, 2010 | 4.050 | 4.170 | 4.050 | 4.100 | 330,345 | +0.03(+0.74%) |
Aug 31, 2010 | 4.010 | 4.070 | 3.940 | 4.070 | 365,635 | +0.04(+0.99%) |
Aug 30, 2010 | 4.090 | 4.130 | 3.920 | 4.030 | 254,001 | -0.10(-2.42%) |
Aug 27, 2010 | 4.130 | 4.220 | 4.000 | 4.130 | 413,820 | -0.08(-1.90%) |
Aug 26, 2010 | 3.750 | 4.260 | 3.640 | 4.210 | 804,635 | +0.54(+14.71%) |
Aug 25, 2010 | 3.370 | 3.680 | 3.370 | 3.670 | 192,715 | +0.27(+7.94%) |
Aug 24, 2010 | 3.380 | 3.490 | 3.340 | 3.400 | 182,031 | -0.09(-2.52%) |
Aug 23, 2010 | 3.450 | 3.560 | 3.410 | 3.488 | 452,853 | +0.06(+1.69%) |
Aug 20, 2010 | 3.500 | 3.500 | 3.280 | 3.430 | 108,606 | -0.07(-2.00%) |
Aug 19, 2010 | 3.480 | 3.500 | 3.330 | 3.500 | 123,250 | +0.04(+1.16%) |
Aug 18, 2010 | 3.370 | 3.490 | 3.300 | 3.460 | 177,526 | +0.15(+4.53%) |
Aug 17, 2010 | 3.350 | 3.350 | 3.260 | 3.310 | 326,927 | +0.04(+1.22%) |
Aug 16, 2010 | 3.120 | 3.280 | 3.120 | 3.270 | 140,774 | +0.12(+3.81%) |
Aug 13, 2010 | 3.150 | 3.180 | 3.070 | 3.150 | 95,509 | +0.03(+0.96%) |
Aug 12, 2010 | 3.050 | 3.140 | 3.050 | 3.120 | 127,684 | +0.02(+0.64%) |
Aug 11, 2010 | 3.150 | 3.190 | 3.070 | 3.100 | 92,544 | -0.15(-4.61%) |
Aug 10, 2010 | 3.200 | 3.260 | 3.190 | 3.250 | 91,500 | -0.02(-0.61%) |
Aug 09, 2010 | 3.270 | 3.290 | 3.200 | 3.270 | 98,670 | +0.00(+0.00%) |
Aug 06, 2010 | 3.270 | 3.280 | 3.230 | 3.270 | 179,404 | +0.01(+0.31%) |
Aug 05, 2010 | 3.160 | 3.260 | 3.160 | 3.260 | 183,962 | +0.06(+1.87%) |
Aug 04, 2010 | 3.100 | 3.200 | 3.050 | 3.200 | 300 | +0.17(+5.61%) |
Aug 03, 2010 | 3.180 | 3.200 | 3.029 | 3.030 | 225,057 | -0.16(-5.02%) |
Aug 02, 2010 | 3.110 | 3.200 | 3.110 | 3.190 | 84,200 | +0.11(+3.57%) |
Jul 30, 2010 | 3.080 | 3.120 | 3.050 | 3.080 | 43,436 | +0.00(+0.00%) |
Jul 29, 2010 | 3.130 | 3.140 | 3.070 | 3.080 | 42,988 | -0.02(-0.65%) |
Jul 28, 2010 | 3.100 | 3.160 | 3.040 | 3.100 | 141,148 | -0.03(-0.96%) |
Jul 27, 2010 | 3.110 | 3.130 | 3.050 | 3.130 | 80,646 | -0.01(-0.32%) |
Jul 26, 2010 | 3.130 | 3.270 | 3.120 | 3.140 | 95,775 | +0.00(+0.00%) |
Jul 23, 2010 | 3.040 | 3.140 | 3.040 | 3.140 | 85,426 | +0.11(+3.63%) |
Jul 22, 2010 | 2.930 | 3.080 | 2.930 | 3.030 | 148,340 | +0.10(+3.41%) |
Jul 21, 2010 | 2.950 | 2.970 | 2.920 | 2.930 | 54,705 | -0.02(-0.68%) |
Jul 20, 2010 | 2.920 | 2.970 | 2.900 | 2.950 | 87,160 | +0.00(+0.00%) |
Jul 19, 2010 | 2.980 | 3.020 | 2.910 | 2.950 | 173,560 | -0.06(-1.99%) |
Jul 16, 2010 | 3.010 | 3.060 | 2.950 | 3.010 | 123,127 | -0.08(-2.59%) |
Jul 15, 2010 | 3.140 | 3.140 | 3.060 | 3.090 | 76,857 | -0.04(-1.28%) |
Jul 14, 2010 | 3.150 | 3.190 | 3.122 | 3.130 | 165,840 | -0.03(-0.95%) |
Jul 13, 2010 | 3.200 | 3.200 | 3.130 | 3.160 | 119,827 | +0.05(+1.61%) |
Jul 12, 2010 | 3.160 | 3.170 | 3.100 | 3.110 | 146,258 | +0.00(+0.00%) |
Jul 09, 2010 | 3.110 | 3.120 | 2.930 | 3.110 | 187,158 | +0.16(+5.42%) |
Jul 08, 2010 | 2.940 | 2.970 | 2.920 | 2.950 | 48,761 | +0.01(+0.34%) |
Jul 07, 2010 | 2.860 | 2.950 | 2.850 | 2.940 | 100,131 | +0.09(+3.15%) |
Jul 06, 2010 | 3.010 | 3.070 | 2.850 | 2.850 | 264,128 | -0.19(-6.25%) |
Jul 02, 2010 | 3.040 | 3.150 | 3.010 | 3.040 | 151,709 | -0.12(-3.80%) |
Jul 01, 2010 | 3.000 | 3.190 | 2.920 | 3.160 | 217,376 | +0.02(+0.64%) |
Jun 30, 2010 | 3.140 | 3.180 | 3.090 | 3.140 | 133,480 | +0.04(+1.29%) |
Jun 29, 2010 | 3.230 | 3.230 | 3.000 | 3.100 | 200,403 | -0.16(-4.91%) |
Jun 25, 2010 | 3.260 | 3.300 | 3.080 | 3.260 | 111,482 | +0.14(+4.49%) |
Jun 24, 2010 | 3.190 | 3.200 | 3.110 | 3.120 | 103,681 | -0.06(-1.89%) |
Jun 23, 2010 | 3.170 | 3.230 | 3.130 | 3.180 | 98,685 | -0.07(-2.15%) |
Jun 22, 2010 | 3.250 | 3.300 | 3.230 | 3.250 | 128,585 | +0.03(+0.93%) |
Jun 21, 2010 | 3.490 | 3.490 | 3.220 | 3.220 | 205,674 | -0.25(-7.20%) |
Jun 18, 2010 | 3.470 | 3.490 | 3.410 | 3.470 | 140,972 | +0.07(+2.06%) |
Jun 17, 2010 | 3.350 | 3.490 | 3.300 | 3.400 | 147,251 | +0.09(+2.72%) |
Jun 16, 2010 | 3.300 | 3.330 | 3.220 | 3.310 | 175,925 | -0.01(-0.30%) |
Jun 15, 2010 | 3.110 | 3.320 | 3.080 | 3.320 | 233,222 | +0.21(+6.75%) |
Jun 14, 2010 | 3.110 | 3.120 | 3.080 | 3.110 | 56,944 | +0.05(+1.63%) |
Jun 11, 2010 | 3.080 | 3.100 | 3.030 | 3.060 | 96,674 | -0.01(-0.33%) |
Jun 10, 2010 | 3.070 | 3.120 | 3.060 | 3.070 | 89,550 | +0.01(+0.33%) |
Jun 09, 2010 | 3.150 | 3.150 | 3.060 | 3.060 | 102,688 | -0.09(-2.86%) |
Jun 08, 2010 | 3.100 | 3.150 | 3.020 | 3.150 | 108,163 | +0.10(+3.28%) |
Jun 07, 2010 | 3.070 | 3.080 | 2.970 | 3.050 | 268,752 | -0.01(-0.33%) |
Jun 04, 2010 | 3.060 | 3.120 | 3.000 | 3.060 | 113,493 | +0.02(+0.66%) |
Jun 03, 2010 | 3.050 | 3.090 | 3.000 | 3.040 | 101,867 | -0.05(-1.62%) |
Jun 02, 2010 | 3.090 | 3.160 | 3.010 | 3.090 | 157,290 | -0.01(-0.32%) |