Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.910 | 4.970 | 4.500 | 4.720 | 971,711 | -0.28(-5.60%) |
Sep 29, 2011 | 5.040 | 5.050 | 4.740 | 5.000 | 439,059 | +0.16(+3.31%) |
Sep 28, 2011 | 5.040 | 5.180 | 4.800 | 4.840 | 421,106 | -0.21(-4.16%) |
Sep 27, 2011 | 4.780 | 5.146 | 4.680 | 5.050 | 843,587 | +0.42(+9.07%) |
Sep 26, 2011 | 4.820 | 4.910 | 4.590 | 4.630 | 451,863 | -0.16(-3.34%) |
Sep 23, 2011 | 4.640 | 4.940 | 4.640 | 4.790 | 905,586 | +0.15(+3.23%) |
Sep 22, 2011 | 4.990 | 5.000 | 4.590 | 4.640 | 1,247,681 | -0.39(-7.75%) |
Sep 21, 2011 | 5.340 | 5.430 | 5.030 | 5.030 | 378,241 | -0.32(-5.98%) |
Sep 20, 2011 | 5.480 | 5.610 | 5.300 | 5.350 | 627,489 | -0.13(-2.37%) |
Sep 19, 2011 | 5.640 | 5.660 | 5.440 | 5.480 | 367,812 | -0.32(-5.52%) |
Sep 16, 2011 | 5.900 | 5.900 | 5.710 | 5.800 | 362,676 | -0.06(-1.02%) |
Sep 15, 2011 | 5.960 | 6.000 | 5.830 | 5.860 | 282,103 | -0.03(-0.51%) |
Sep 14, 2011 | 6.100 | 6.150 | 5.750 | 5.890 | 394,795 | -0.16(-2.64%) |
Sep 13, 2011 | 5.800 | 6.100 | 5.700 | 6.050 | 278,306 | +0.27(+4.67%) |
Sep 12, 2011 | 5.710 | 5.830 | 5.570 | 5.780 | 351,009 | -0.03(-0.52%) |
Sep 09, 2011 | 6.080 | 6.080 | 5.740 | 5.810 | 942,145 | -0.39(-6.29%) |
Sep 08, 2011 | 5.740 | 7.130 | 5.740 | 6.200 | 2,752,398 | +0.48(+8.39%) |
Sep 07, 2011 | 5.610 | 5.730 | 5.480 | 5.720 | 289,098 | +0.20(+3.62%) |
Sep 06, 2011 | 5.320 | 5.540 | 5.260 | 5.520 | 457,119 | -0.04(-0.72%) |
Sep 02, 2011 | 5.880 | 6.010 | 5.520 | 5.560 | 532,395 | -0.55(-9.00%) |
Sep 01, 2011 | 6.160 | 6.250 | 5.990 | 6.110 | 539,975 | -0.03(-0.49%) |
Aug 31, 2011 | 5.940 | 6.150 | 5.910 | 6.140 | 697,341 | +0.25(+4.24%) |
Aug 30, 2011 | 5.940 | 5.960 | 5.760 | 5.890 | 388,697 | -0.11(-1.83%) |
Aug 29, 2011 | 5.690 | 6.040 | 5.580 | 6.000 | 491,061 | +0.44(+7.91%) |
Aug 26, 2011 | 5.350 | 5.620 | 5.300 | 5.560 | 381,393 | +0.17(+3.15%) |
Aug 25, 2011 | 5.550 | 5.750 | 5.300 | 5.390 | 353,245 | -0.17(-3.06%) |
Aug 24, 2011 | 5.650 | 5.650 | 5.322 | 5.560 | 331,086 | -0.08(-1.42%) |
Aug 23, 2011 | 5.200 | 5.770 | 5.120 | 5.640 | 716,532 | +0.48(+9.30%) |
Aug 22, 2011 | 5.450 | 5.530 | 5.090 | 5.160 | 645,191 | -0.15(-2.82%) |
Aug 19, 2011 | 5.090 | 5.480 | 5.070 | 5.310 | 361,955 | +0.09(+1.72%) |
Aug 18, 2011 | 5.610 | 5.610 | 5.180 | 5.220 | 363,392 | -0.60(-10.31%) |
Aug 17, 2011 | 5.950 | 6.070 | 5.650 | 5.820 | 233,421 | -0.09(-1.52%) |
Aug 16, 2011 | 6.000 | 6.240 | 5.900 | 5.910 | 829,377 | -0.24(-3.90%) |
Aug 15, 2011 | 5.640 | 6.280 | 5.640 | 6.150 | 386,947 | +0.57(+10.22%) |
Aug 12, 2011 | 5.890 | 6.030 | 5.560 | 5.580 | 444,261 | -0.29(-4.94%) |
Aug 11, 2011 | 5.510 | 5.920 | 5.340 | 5.870 | 549,446 | +0.39(+7.12%) |
Aug 10, 2011 | 5.810 | 6.050 | 5.410 | 5.480 | 753,464 | -0.51(-8.51%) |
Aug 09, 2011 | 5.920 | 6.130 | 5.305 | 5.990 | 922,362 | +0.21(+3.63%) |
Aug 08, 2011 | 6.110 | 6.480 | 5.750 | 5.780 | 1,197,061 | -0.90(-13.47%) |
Aug 05, 2011 | 6.820 | 6.820 | 6.390 | 6.680 | 644,525 | -0.06(-0.89%) |
Aug 04, 2011 | 6.970 | 7.060 | 6.740 | 6.740 | 1,022,912 | -0.33(-4.67%) |
Aug 03, 2011 | 7.100 | 7.230 | 6.820 | 7.070 | 679,377 | -0.03(-0.42%) |
Aug 02, 2011 | 7.440 | 7.640 | 7.100 | 7.100 | 546,782 | -0.30(-4.05%) |
Aug 01, 2011 | 7.530 | 7.590 | 7.380 | 7.400 | 610,851 | -0.01(-0.13%) |
Jul 29, 2011 | 7.420 | 7.630 | 7.380 | 7.410 | 917,285 | -0.10(-1.33%) |
Jul 28, 2011 | 7.510 | 7.740 | 7.320 | 7.510 | 672,298 | +0.04(+0.54%) |
Jul 27, 2011 | 7.490 | 7.650 | 7.340 | 7.470 | 695,937 | -0.09(-1.19%) |
Jul 26, 2011 | 7.750 | 7.860 | 7.480 | 7.560 | 509,409 | -0.16(-2.07%) |
Jul 25, 2011 | 7.510 | 7.850 | 7.510 | 7.720 | 498,307 | +0.08(+1.05%) |
Jul 22, 2011 | 8.370 | 8.540 | 7.560 | 7.640 | 856,507 | -0.67(-8.06%) |
Jul 21, 2011 | 7.590 | 8.350 | 7.530 | 8.310 | 1,357,356 | +0.81(+10.80%) |
Jul 20, 2011 | 7.550 | 7.560 | 7.440 | 7.500 | 260,486 | -0.05(-0.66%) |
Jul 19, 2011 | 7.600 | 7.650 | 7.410 | 7.550 | 410,854 | +0.01(+0.13%) |
Jul 18, 2011 | 7.490 | 7.600 | 7.420 | 7.540 | 457,746 | +0.05(+0.67%) |
Jul 15, 2011 | 7.790 | 7.835 | 7.400 | 7.490 | 570,656 | -0.30(-3.85%) |
Jul 14, 2011 | 8.050 | 8.200 | 7.760 | 7.790 | 772,102 | -0.22(-2.75%) |
Jul 13, 2011 | 7.720 | 8.010 | 7.690 | 8.010 | 1,008,419 | +0.35(+4.57%) |
Jul 12, 2011 | 7.770 | 8.110 | 7.620 | 7.660 | 1,313,837 | -0.10(-1.29%) |
Jul 11, 2011 | 7.980 | 8.040 | 7.600 | 7.760 | 655,329 | -0.32(-3.96%) |
Jul 08, 2011 | 7.900 | 8.200 | 7.760 | 8.080 | 841,100 | -0.13(-1.57%) |
Jul 07, 2011 | 7.320 | 8.600 | 7.220 | 8.209 | 2,566,352 | +0.99(+13.70%) |
Jul 06, 2011 | 7.350 | 7.520 | 7.100 | 7.220 | 991,601 | -0.17(-2.30%) |
Jul 05, 2011 | 7.270 | 7.390 | 7.000 | 7.390 | 494,614 | +0.17(+2.35%) |
Jul 01, 2011 | 7.440 | 7.525 | 7.220 | 7.220 | 487,140 | -0.22(-2.96%) |
Jun 30, 2011 | 7.320 | 7.510 | 7.250 | 7.440 | 565,123 | +0.08(+1.09%) |
Jun 29, 2011 | 7.670 | 7.670 | 7.160 | 7.360 | 807,813 | -0.34(-4.42%) |
Jun 28, 2011 | 7.390 | 8.950 | 7.300 | 7.700 | 3,160,600 | +0.40(+5.48%) |
Jun 27, 2011 | 6.930 | 7.370 | 6.890 | 7.300 | 1,105,194 | +0.07(+0.97%) |
Jun 24, 2011 | 7.080 | 7.500 | 6.760 | 7.230 | 7,877,308 | +0.20(+2.84%) |
Jun 23, 2011 | 7.100 | 7.550 | 6.910 | 7.030 | 2,705,669 | -0.23(-3.17%) |
Jun 22, 2011 | 6.500 | 7.530 | 6.330 | 7.260 | 7,831,014 | +1.25(+20.80%) |
Jun 21, 2011 | 5.780 | 6.070 | 5.670 | 6.010 | 1,582,707 | -0.08(-1.31%) |
Jun 20, 2011 | 6.090 | 6.200 | 6.010 | 6.090 | 315,841 | -0.10(-1.62%) |
Jun 17, 2011 | 6.300 | 6.739 | 6.070 | 6.190 | 646,538 | +0.01(+0.16%) |
Jun 16, 2011 | 6.440 | 6.600 | 6.070 | 6.180 | 638,094 | -0.26(-4.04%) |
Jun 15, 2011 | 6.770 | 6.860 | 6.320 | 6.440 | 500,585 | -0.42(-6.12%) |
Jun 14, 2011 | 6.710 | 7.040 | 6.600 | 6.860 | 679,536 | +0.24(+3.63%) |
Jun 13, 2011 | 6.680 | 6.830 | 6.520 | 6.620 | 864,565 | +0.01(+0.15%) |
Jun 10, 2011 | 6.990 | 7.140 | 6.540 | 6.610 | 748,811 | -0.44(-6.24%) |
Jun 09, 2011 | 6.960 | 7.160 | 6.860 | 7.050 | 483,835 | +0.09(+1.29%) |
Jun 08, 2011 | 7.010 | 7.040 | 6.810 | 6.960 | 375,634 | -0.06(-0.85%) |
Jun 07, 2011 | 7.050 | 7.180 | 6.950 | 7.020 | 535,036 | +0.00(+0.00%) |
Jun 06, 2011 | 7.350 | 7.350 | 6.960 | 7.020 | 443,160 | -0.29(-3.97%) |
Jun 03, 2011 | 7.290 | 7.480 | 7.070 | 7.310 | 874,464 | +1.56(+27.13%) |
May 24, 2011 | 5.940 | 6.060 | 5.690 | 5.750 | 703,613 | -0.16(-2.71%) |
May 23, 2011 | 5.500 | 6.000 | 5.400 | 5.910 | 1,380,986 | +0.34(+6.10%) |
May 20, 2011 | 5.330 | 5.810 | 5.310 | 5.570 | 1,919,348 | +0.21(+3.92%) |
May 19, 2011 | 5.220 | 5.440 | 5.170 | 5.360 | 671,211 | +0.16(+3.08%) |
May 18, 2011 | 5.150 | 5.330 | 5.090 | 5.200 | 905,310 | +0.08(+1.56%) |
May 17, 2011 | 5.050 | 5.240 | 5.040 | 5.120 | 1,815,142 | +0.03(+0.59%) |
May 16, 2011 | 5.200 | 5.353 | 5.030 | 5.090 | 578,852 | -0.15(-2.86%) |
May 13, 2011 | 5.410 | 5.460 | 5.100 | 5.240 | 592,791 | -0.15(-2.78%) |
May 12, 2011 | 5.130 | 5.480 | 5.080 | 5.390 | 1,194,913 | +0.29(+5.69%) |
May 11, 2011 | 5.300 | 5.340 | 5.000 | 5.100 | 999,591 | -0.18(-3.41%) |
May 10, 2011 | 5.310 | 5.400 | 5.100 | 5.280 | 745,620 | -0.03(-0.56%) |
May 09, 2011 | 5.420 | 5.530 | 5.240 | 5.310 | 1,313,355 | -0.37(-6.51%) |
May 06, 2011 | 4.700 | 5.810 | 4.560 | 5.680 | 1,816,992 | +1.01(+21.63%) |
May 05, 2011 | 4.920 | 4.920 | 4.550 | 4.670 | 1,073,185 | -0.24(-4.89%) |
May 04, 2011 | 5.350 | 5.350 | 4.880 | 4.910 | 730,685 | -0.41(-7.71%) |
May 03, 2011 | 5.350 | 5.570 | 5.270 | 5.320 | 1,147,368 | -0.03(-0.56%) |
May 02, 2011 | 5.370 | 5.690 | 5.350 | 5.350 | 796,465 | -0.23(-4.12%) |
Apr 29, 2011 | 5.820 | 5.900 | 5.580 | 5.580 | 819,195 | -0.24(-4.12%) |
Apr 28, 2011 | 6.040 | 6.160 | 5.810 | 5.820 | 614,655 | -0.19(-3.16%) |
Apr 27, 2011 | 6.320 | 6.320 | 5.750 | 6.010 | 1,118,745 | -0.29(-4.60%) |
Apr 26, 2011 | 6.430 | 6.470 | 6.260 | 6.300 | 944,370 | -0.13(-2.02%) |
Apr 25, 2011 | 6.730 | 6.790 | 6.360 | 6.430 | 472,491 | -0.22(-3.31%) |
Apr 21, 2011 | 6.640 | 6.690 | 6.430 | 6.650 | 1,006,951 | +0.06(+0.91%) |
Apr 20, 2011 | 6.570 | 6.710 | 6.510 | 6.590 | 955,857 | +0.11(+1.70%) |
Apr 19, 2011 | 6.510 | 6.770 | 6.400 | 6.480 | 1,149,497 | -0.01(-0.15%) |
Apr 18, 2011 | 6.900 | 6.980 | 6.430 | 6.490 | 822,497 | -0.56(-7.94%) |
Apr 15, 2011 | 6.440 | 7.200 | 6.440 | 7.050 | 845,974 | +0.61(+9.47%) |
Apr 14, 2011 | 6.780 | 6.860 | 6.410 | 6.440 | 556,584 | -0.33(-4.87%) |
Apr 13, 2011 | 6.880 | 6.880 | 6.750 | 6.770 | 278,270 | -0.10(-1.46%) |
Apr 12, 2011 | 6.940 | 6.950 | 6.750 | 6.870 | 343,554 | -0.08(-1.15%) |
Apr 11, 2011 | 7.000 | 7.280 | 6.770 | 6.950 | 417,918 | -0.03(-0.43%) |
Apr 08, 2011 | 7.160 | 7.240 | 6.915 | 6.980 | 427,842 | -0.18(-2.51%) |
Apr 07, 2011 | 7.290 | 7.330 | 7.100 | 7.160 | 426,126 | -0.10(-1.38%) |
Apr 06, 2011 | 7.380 | 7.600 | 7.250 | 7.260 | 1,370,500 | -0.06(-0.82%) |
Apr 05, 2011 | 7.300 | 7.500 | 7.260 | 7.320 | 348,204 | -0.06(-0.81%) |
Apr 04, 2011 | 7.130 | 7.380 | 7.120 | 7.380 | 594,510 | +0.24(+3.36%) |
Apr 01, 2011 | 7.180 | 7.180 | 7.110 | 7.140 | 360,652 | -0.01(-0.14%) |
Mar 31, 2011 | 7.150 | 7.480 | 7.080 | 7.150 | 2,445,456 | +0.01(+0.14%) |
Mar 30, 2011 | 7.420 | 7.500 | 6.920 | 7.140 | 3,577,496 | +0.09(+1.28%) |
Mar 29, 2011 | 6.820 | 7.170 | 6.780 | 7.050 | 973,748 | +0.26(+3.83%) |
Mar 28, 2011 | 6.830 | 7.240 | 6.600 | 6.790 | 1,725,696 | +0.01(+0.15%) |
Mar 25, 2011 | 6.570 | 6.780 | 6.560 | 6.780 | 567,367 | +0.19(+2.88%) |
Mar 24, 2011 | 6.580 | 6.750 | 6.550 | 6.590 | 472,908 | +0.04(+0.61%) |
Mar 23, 2011 | 6.450 | 6.680 | 6.450 | 6.550 | 580,195 | +0.07(+1.08%) |
Mar 22, 2011 | 6.340 | 6.590 | 6.250 | 6.480 | 1,656,307 | +0.14(+2.21%) |
Mar 21, 2011 | 6.300 | 6.450 | 5.990 | 6.340 | 1,877,880 | +0.24(+3.93%) |
Mar 18, 2011 | 5.860 | 6.100 | 5.760 | 6.100 | 800,346 | +0.29(+4.99%) |
Mar 17, 2011 | 5.970 | 5.980 | 5.700 | 5.810 | 209,467 | -0.10(-1.69%) |
Mar 16, 2011 | 6.110 | 6.300 | 5.880 | 5.910 | 158,542 | -0.19(-3.11%) |
Mar 15, 2011 | 5.900 | 6.150 | 5.760 | 6.100 | 214,490 | +0.05(+0.83%) |
Mar 14, 2011 | 6.000 | 6.120 | 5.810 | 6.050 | 310,995 | +0.06(+1.00%) |
Mar 11, 2011 | 6.100 | 6.300 | 5.960 | 5.990 | 1,197,773 | -0.17(-2.76%) |
Mar 10, 2011 | 6.240 | 6.240 | 6.020 | 6.160 | 518,887 | -0.08(-1.28%) |
Mar 09, 2011 | 6.160 | 6.410 | 6.120 | 6.240 | 520,189 | +0.11(+1.79%) |
Mar 08, 2011 | 6.100 | 6.360 | 5.930 | 6.130 | 874,477 | +0.02(+0.33%) |
Mar 07, 2011 | 5.960 | 6.250 | 5.820 | 6.110 | 743,162 | +0.12(+2.00%) |
Mar 04, 2011 | 5.970 | 6.130 | 5.920 | 5.990 | 490,265 | +0.00(+0.00%) |
Mar 03, 2011 | 5.950 | 6.050 | 5.790 | 5.990 | 236,548 | +0.11(+1.87%) |
Mar 02, 2011 | 6.000 | 6.000 | 5.830 | 5.880 | 206,195 | -0.05(-0.84%) |
Mar 01, 2011 | 6.180 | 6.190 | 5.752 | 5.930 | 291,575 | +0.12(+2.07%) |
Feb 28, 2011 | 5.920 | 6.200 | 5.620 | 5.810 | 190,049 | -0.04(-0.68%) |
Feb 25, 2011 | 5.840 | 6.160 | 5.730 | 5.850 | 419,887 | +0.04(+0.69%) |
Feb 24, 2011 | 5.250 | 5.830 | 5.190 | 5.810 | 390,662 | +0.60(+11.52%) |
Feb 23, 2011 | 5.120 | 5.240 | 5.000 | 5.210 | 187,509 | +0.05(+0.97%) |
Feb 22, 2011 | 4.920 | 5.270 | 4.900 | 5.160 | 356,599 | +0.18(+3.61%) |
Feb 18, 2011 | 4.900 | 5.030 | 4.850 | 4.980 | 135,453 | +0.05(+1.01%) |
Feb 17, 2011 | 5.140 | 5.140 | 4.900 | 4.930 | 161,460 | -0.20(-3.90%) |
Feb 16, 2011 | 5.030 | 5.130 | 4.980 | 5.130 | 198,708 | +0.15(+3.01%) |
Feb 15, 2011 | 5.100 | 5.200 | 4.810 | 4.980 | 252,865 | -0.10(-1.97%) |
Feb 14, 2011 | 5.340 | 5.340 | 5.030 | 5.080 | 843,927 | -0.30(-5.58%) |
Feb 11, 2011 | 5.350 | 5.440 | 5.280 | 5.380 | 87,321 | -0.02(-0.37%) |
Feb 10, 2011 | 5.210 | 5.500 | 5.100 | 5.400 | 158,793 | +0.22(+4.25%) |
Feb 09, 2011 | 5.300 | 5.310 | 5.000 | 5.180 | 195,167 | -0.12(-2.26%) |
Feb 08, 2011 | 5.550 | 5.590 | 5.120 | 5.300 | 255,768 | -0.30(-5.36%) |
Feb 07, 2011 | 5.360 | 5.680 | 5.340 | 5.600 | 507,537 | +0.28(+5.26%) |
Feb 04, 2011 | 5.000 | 5.400 | 4.970 | 5.320 | 604,617 | +0.62(+13.19%) |
Feb 03, 2011 | 4.420 | 4.800 | 4.390 | 4.700 | 135,559 | +0.26(+5.86%) |
Feb 02, 2011 | 4.200 | 4.460 | 3.820 | 4.440 | 270,483 | +0.23(+5.46%) |
Feb 01, 2011 | 4.480 | 4.510 | 4.200 | 4.210 | 97,322 | -0.22(-4.97%) |
Jan 31, 2011 | 4.420 | 4.480 | 4.370 | 4.430 | 54,397 | +0.03(+0.68%) |
Jan 28, 2011 | 4.450 | 4.480 | 4.280 | 4.400 | 84,838 | -0.07(-1.57%) |
Jan 27, 2011 | 4.510 | 4.510 | 4.350 | 4.470 | 155,068 | -0.08(-1.76%) |
Jan 26, 2011 | 4.640 | 4.740 | 4.520 | 4.550 | 140,409 | -0.04(-0.87%) |
Jan 25, 2011 | 4.510 | 4.690 | 4.450 | 4.590 | 152,149 | +0.11(+2.46%) |
Jan 24, 2011 | 4.350 | 4.680 | 4.338 | 4.480 | 110,496 | +0.17(+3.94%) |
Jan 21, 2011 | 4.270 | 4.650 | 4.250 | 4.310 | 175,873 | +0.04(+0.94%) |
Jan 20, 2011 | 4.610 | 4.700 | 4.160 | 4.270 | 292,946 | -0.36(-7.78%) |
Jan 19, 2011 | 4.710 | 4.850 | 4.600 | 4.630 | 81,757 | -0.12(-2.53%) |
Jan 18, 2011 | 4.950 | 5.000 | 4.730 | 4.750 | 141,934 | -0.20(-4.04%) |
Jan 14, 2011 | 5.040 | 5.150 | 4.790 | 4.950 | 203,474 | -0.12(-2.37%) |
Jan 13, 2011 | 4.720 | 5.170 | 4.630 | 5.070 | 308,240 | +0.38(+8.10%) |
Jan 12, 2011 | 4.370 | 4.890 | 4.350 | 4.690 | 283,843 | +0.36(+8.31%) |
Jan 11, 2011 | 4.310 | 4.380 | 4.270 | 4.330 | 79,312 | +0.06(+1.41%) |
Jan 10, 2011 | 4.160 | 4.270 | 4.090 | 4.270 | 107,065 | +0.11(+2.64%) |
Jan 07, 2011 | 4.150 | 4.300 | 4.150 | 4.160 | 109,015 | +0.02(+0.48%) |
Jan 06, 2011 | 3.812 | 4.140 | 3.812 | 4.140 | 146,488 | +0.12(+2.99%) |
Jan 05, 2011 | 3.800 | 4.100 | 3.800 | 4.020 | 251,320 | +0.22(+5.79%) |
Jan 04, 2011 | 4.070 | 4.070 | 3.570 | 3.800 | 267,508 | -0.30(-7.32%) |
Jan 03, 2011 | 4.160 | 4.290 | 4.020 | 4.100 | 278,741 | -0.05(-1.20%) |
Dec 31, 2010 | 4.050 | 4.200 | 4.000 | 4.150 | 205,840 | +0.09(+2.22%) |
Dec 30, 2010 | 4.000 | 4.150 | 3.920 | 4.060 | 236,468 | +0.06(+1.50%) |
Dec 29, 2010 | 3.870 | 4.110 | 3.840 | 4.000 | 290,737 | +0.18(+4.71%) |
Dec 28, 2010 | 3.660 | 3.880 | 3.650 | 3.820 | 223,841 | +0.18(+4.95%) |
Dec 27, 2010 | 3.610 | 3.670 | 3.560 | 3.640 | 81,953 | +0.00(+0.00%) |
Dec 23, 2010 | 3.600 | 3.650 | 3.540 | 3.640 | 154,722 | +0.02(+0.55%) |
Dec 22, 2010 | 3.330 | 3.620 | 3.310 | 3.620 | 229,253 | +0.33(+10.20%) |
Dec 21, 2010 | 3.160 | 3.370 | 3.130 | 3.285 | 291,382 | +0.17(+5.29%) |
Dec 20, 2010 | 3.070 | 3.150 | 3.050 | 3.120 | 86,020 | +0.09(+2.97%) |
Dec 17, 2010 | 3.100 | 3.150 | 3.000 | 3.030 | 198,551 | -0.07(-2.26%) |
Dec 16, 2010 | 3.140 | 3.170 | 3.070 | 3.100 | 93,614 | -0.04(-1.27%) |
Dec 15, 2010 | 3.080 | 3.150 | 3.070 | 3.140 | 157,782 | +0.04(+1.29%) |
Dec 14, 2010 | 3.180 | 3.180 | 2.980 | 3.100 | 174,146 | +0.20(+6.90%) |
Dec 13, 2010 | 2.860 | 2.940 | 2.850 | 2.900 | 49,429 | +0.03(+1.05%) |
Dec 10, 2010 | 2.820 | 2.870 | 2.800 | 2.870 | 52,100 | +0.05(+1.77%) |
Dec 09, 2010 | 2.740 | 2.860 | 2.730 | 2.820 | 214,688 | +0.12(+4.44%) |
Dec 08, 2010 | 2.720 | 2.720 | 2.600 | 2.700 | 105,325 | +0.00(+0.00%) |
Dec 07, 2010 | 2.730 | 2.770 | 2.700 | 2.700 | 146,014 | -0.03(-1.10%) |
Dec 06, 2010 | 2.740 | 2.819 | 2.730 | 2.730 | 54,681 | -0.02(-0.73%) |
Dec 03, 2010 | 2.740 | 2.770 | 2.730 | 2.750 | 71,282 | -0.01(-0.36%) |
Dec 02, 2010 | 2.850 | 2.890 | 2.740 | 2.760 | 138,001 | -0.07(-2.47%) |
Dec 01, 2010 | 2.900 | 2.980 | 2.830 | 2.830 | 60,715 | -0.03(-1.05%) |
Nov 30, 2010 | 2.830 | 2.930 | 2.830 | 2.860 | 22,801 | -0.01(-0.35%) |
Nov 29, 2010 | 2.900 | 2.918 | 2.830 | 2.870 | 31,253 | -0.03(-1.03%) |
Nov 26, 2010 | 2.880 | 2.920 | 2.880 | 2.900 | 8,864 | -0.01(-0.34%) |
Nov 24, 2010 | 2.930 | 2.910 | 2.910 | 2.910 | 41,681 | +0.02(+0.69%) |
Nov 23, 2010 | 2.920 | 2.930 | 2.860 | 2.890 | 32,799 | -0.05(-1.70%) |
Nov 22, 2010 | 2.990 | 2.990 | 2.850 | 2.940 | 62,515 | -0.02(-0.68%) |
Nov 19, 2010 | 2.950 | 2.990 | 2.880 | 2.960 | 41,093 | -0.00(-0.00%) |
Nov 18, 2010 | 3.000 | 3.080 | 2.950 | 2.960 | 46,767 | -0.03(-1.00%) |
Nov 17, 2010 | 3.080 | 3.080 | 2.910 | 2.990 | 80,805 | -0.09(-2.92%) |
Nov 16, 2010 | 3.100 | 3.100 | 3.060 | 3.080 | 45,996 | -0.03(-0.96%) |
Nov 15, 2010 | 3.050 | 3.130 | 3.050 | 3.110 | 40,096 | +0.06(+1.97%) |
Nov 12, 2010 | 3.110 | 3.110 | 3.050 | 3.050 | 38,577 | -0.07(-2.24%) |
Nov 11, 2010 | 3.050 | 3.170 | 3.050 | 3.120 | 19,980 | +0.06(+1.96%) |
Nov 10, 2010 | 3.200 | 3.230 | 3.010 | 3.060 | 87,216 | -0.14(-4.38%) |
Nov 09, 2010 | 3.210 | 3.240 | 3.100 | 3.200 | 52,410 | -0.03(-0.93%) |
Nov 08, 2010 | 3.210 | 3.250 | 3.170 | 3.230 | 54,774 | +0.07(+2.22%) |
Nov 05, 2010 | 3.120 | 3.200 | 3.070 | 3.160 | 113,767 | +0.08(+2.60%) |
Nov 04, 2010 | 3.080 | 3.100 | 3.030 | 3.080 | 65,355 | +0.03(+0.98%) |
Nov 03, 2010 | 3.030 | 3.130 | 3.000 | 3.050 | 64,744 | +0.07(+2.35%) |
Nov 02, 2010 | 3.040 | 3.100 | 2.970 | 2.980 | 126,023 | -0.05(-1.65%) |
Nov 01, 2010 | 3.050 | 3.150 | 2.950 | 3.030 | 303,517 | +0.19(+6.69%) |
Oct 29, 2010 | 2.870 | 2.900 | 2.800 | 2.840 | 71,740 | -0.06(-2.07%) |
Oct 28, 2010 | 2.830 | 3.050 | 2.780 | 2.900 | 189,856 | +0.13(+4.69%) |
Oct 27, 2010 | 2.790 | 2.830 | 2.750 | 2.770 | 44,603 | +0.00(+0.00%) |
Oct 25, 2010 | 2.820 | 2.920 | 2.740 | 2.770 | 50,805 | -0.03(-1.07%) |
Oct 22, 2010 | 2.900 | 2.930 | 2.760 | 2.800 | 128,188 | -0.07(-2.44%) |
Oct 21, 2010 | 3.000 | 3.000 | 2.810 | 2.870 | 101,504 | -0.13(-4.33%) |
Oct 20, 2010 | 2.840 | 3.000 | 2.830 | 3.000 | 74,222 | +0.19(+6.76%) |
Oct 19, 2010 | 2.830 | 2.870 | 2.800 | 2.810 | 65,500 | +0.01(+0.36%) |
Oct 18, 2010 | 2.800 | 2.850 | 2.800 | 2.800 | 48,598 | -0.04(-1.41%) |
Oct 15, 2010 | 2.900 | 2.900 | 2.790 | 2.840 | 439,149 | -0.06(-2.07%) |
Oct 14, 2010 | 2.930 | 2.950 | 2.860 | 2.900 | 43,402 | -0.04(-1.36%) |
Oct 13, 2010 | 2.890 | 2.980 | 2.880 | 2.940 | 56,400 | +0.10(+3.52%) |
Oct 12, 2010 | 2.910 | 3.000 | 2.800 | 2.840 | 102,541 | -0.11(-3.73%) |
Oct 11, 2010 | 2.820 | 2.990 | 2.820 | 2.950 | 158,734 | +0.13(+4.61%) |
Oct 08, 2010 | 2.990 | 3.050 | 2.650 | 2.820 | 344,707 | -0.18(-6.00%) |
Oct 07, 2010 | 2.990 | 3.030 | 2.990 | 3.000 | 40,553 | +0.01(+0.33%) |
Oct 06, 2010 | 3.050 | 3.050 | 2.920 | 2.990 | 127,590 | -0.06(-1.97%) |
Oct 05, 2010 | 3.000 | 3.050 | 2.990 | 3.050 | 49,212 | +0.04(+1.33%) |
Oct 04, 2010 | 2.990 | 3.060 | 2.950 | 3.010 | 214,683 | +0.05(+1.69%) |