Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.090 | 4.090 | 3.970 | 4.050 | 1,250 | -0.05(-1.22%) |
Sep 29, 2011 | 4.020 | 4.100 | 3.962 | 4.100 | 31,869 | +0.08(+1.99%) |
Sep 28, 2011 | 4.100 | 4.100 | 4.010 | 4.020 | 4,568 | -0.06(-1.47%) |
Sep 27, 2011 | 4.060 | 4.240 | 4.050 | 4.080 | 5,360 | +0.01(+0.25%) |
Sep 26, 2011 | 4.020 | 4.100 | 4.020 | 4.070 | 6,800 | -0.03(-0.71%) |
Sep 23, 2011 | 3.990 | 4.099 | 3.960 | 4.099 | 5,960 | +0.05(+1.21%) |
Sep 22, 2011 | 4.010 | 4.080 | 3.960 | 4.050 | 25,948 | -0.11(-2.64%) |
Sep 21, 2011 | 4.300 | 4.300 | 4.160 | 4.160 | 14,610 | -0.13(-3.03%) |
Sep 20, 2011 | 4.550 | 4.630 | 4.170 | 4.290 | 33,944 | -0.23(-5.09%) |
Sep 19, 2011 | 4.600 | 4.690 | 4.510 | 4.520 | 18,904 | -0.13(-2.80%) |
Sep 16, 2011 | 4.760 | 4.770 | 4.610 | 4.650 | 14,144 | -0.11(-2.31%) |
Sep 15, 2011 | 4.860 | 4.990 | 4.750 | 4.760 | 7,941 | +0.00(+0.00%) |
Sep 14, 2011 | 5.000 | 5.000 | 4.700 | 4.760 | 4,465 | -0.24(-4.80%) |
Sep 13, 2011 | 4.910 | 5.000 | 4.700 | 5.000 | 8,650 | +0.05(+1.01%) |
Sep 12, 2011 | 4.950 | 5.000 | 4.700 | 4.950 | 6,138 | +0.05(+1.02%) |
Sep 09, 2011 | 4.750 | 4.900 | 4.610 | 4.900 | 4,500 | +0.04(+0.82%) |
Sep 08, 2011 | 4.790 | 4.860 | 4.500 | 4.860 | 19,735 | +0.07(+1.46%) |
Sep 07, 2011 | 5.000 | 5.080 | 4.790 | 4.790 | 16,165 | -0.21(-4.20%) |
Sep 06, 2011 | 5.000 | 5.040 | 4.920 | 5.000 | 6,781 | +0.05(+1.01%) |
Sep 02, 2011 | 4.950 | 5.000 | 4.940 | 4.950 | 13,374 | -0.04(-0.80%) |
Sep 01, 2011 | 5.000 | 5.190 | 4.870 | 4.990 | 25,658 | -0.02(-0.40%) |
Aug 31, 2011 | 4.850 | 5.010 | 4.600 | 5.010 | 65,643 | +0.19(+3.94%) |
Aug 30, 2011 | 4.740 | 4.820 | 4.620 | 4.820 | 23,963 | +0.16(+3.43%) |
Aug 29, 2011 | 4.840 | 4.840 | 4.570 | 4.660 | 14,883 | -0.09(-1.89%) |
Aug 26, 2011 | 4.700 | 4.820 | 4.700 | 4.750 | 5,824 | +0.01(+0.21%) |
Aug 25, 2011 | 4.710 | 4.770 | 4.550 | 4.740 | 6,616 | -0.01(-0.21%) |
Aug 24, 2011 | 4.680 | 4.819 | 4.680 | 4.750 | 2,100 | +0.02(+0.42%) |
Aug 23, 2011 | 4.750 | 4.750 | 4.650 | 4.730 | 3,011 | -0.02(-0.42%) |
Aug 22, 2011 | 4.670 | 4.750 | 4.550 | 4.750 | 21,150 | +0.25(+5.56%) |
Aug 19, 2011 | 4.630 | 4.840 | 4.500 | 4.500 | 18,296 | -0.13(-2.81%) |
Aug 18, 2011 | 4.650 | 4.730 | 4.550 | 4.630 | 22,589 | -0.08(-1.70%) |
Aug 17, 2011 | 4.850 | 4.850 | 4.700 | 4.710 | 10,071 | -0.04(-0.84%) |
Aug 16, 2011 | 4.830 | 4.830 | 4.705 | 4.750 | 12,230 | +0.00(+0.00%) |
Aug 15, 2011 | 4.640 | 4.920 | 4.550 | 4.750 | 44,906 | +0.05(+1.06%) |
Aug 12, 2011 | 4.660 | 4.920 | 4.650 | 4.700 | 11,187 | +0.15(+3.30%) |
Aug 11, 2011 | 4.320 | 4.630 | 4.311 | 4.550 | 12,009 | +0.15(+3.41%) |
Aug 10, 2011 | 4.190 | 4.770 | 4.140 | 4.400 | 20,748 | +0.20(+4.76%) |
Aug 09, 2011 | 4.300 | 4.590 | 4.100 | 4.200 | 37,288 | +0.10(+2.44%) |
Aug 08, 2011 | 4.040 | 4.300 | 3.760 | 4.100 | 61,376 | -0.40(-8.89%) |
Aug 05, 2011 | 5.000 | 5.000 | 4.460 | 4.500 | 103,880 | -0.50(-10.00%) |
Aug 04, 2011 | 5.440 | 5.732 | 4.940 | 5.000 | 47,232 | -0.44(-8.09%) |
Aug 03, 2011 | 5.550 | 5.582 | 5.310 | 5.440 | 25,994 | -0.08(-1.45%) |
Aug 02, 2011 | 5.570 | 5.780 | 5.520 | 5.520 | 15,170 | -0.04(-0.72%) |
Aug 01, 2011 | 6.130 | 6.380 | 5.550 | 5.560 | 72,432 | -0.27(-4.63%) |
Jul 29, 2011 | 5.790 | 5.930 | 5.670 | 5.830 | 23,727 | +0.04(+0.69%) |
Jul 28, 2011 | 5.870 | 5.990 | 5.621 | 5.790 | 36,864 | -0.01(-0.17%) |
Jul 27, 2011 | 5.900 | 6.070 | 5.690 | 5.800 | 56,634 | -0.12(-2.03%) |
Jul 26, 2011 | 6.130 | 6.200 | 5.898 | 5.920 | 53,533 | -0.16(-2.63%) |
Jul 25, 2011 | 6.090 | 6.164 | 6.010 | 6.080 | 27,211 | +0.03(+0.50%) |
Jul 22, 2011 | 6.100 | 6.100 | 6.026 | 6.050 | 6,740 | -0.03(-0.49%) |
Jul 21, 2011 | 6.150 | 6.150 | 6.010 | 6.080 | 23,039 | -0.02(-0.33%) |
Jul 20, 2011 | 6.180 | 6.200 | 6.070 | 6.100 | 15,772 | -0.00(-0.07%) |
Jul 19, 2011 | 6.000 | 6.170 | 5.990 | 6.104 | 27,620 | +0.12(+2.07%) |
Jul 18, 2011 | 6.100 | 6.130 | 5.920 | 5.980 | 28,895 | +0.03(+0.50%) |
Jul 15, 2011 | 6.190 | 6.190 | 5.890 | 5.950 | 35,211 | -0.08(-1.33%) |
Jul 14, 2011 | 6.050 | 6.190 | 6.000 | 6.030 | 44,179 | -0.04(-0.66%) |
Jul 13, 2011 | 6.100 | 6.170 | 6.010 | 6.070 | 80,486 | +0.12(+2.02%) |
Jul 12, 2011 | 6.040 | 6.100 | 5.950 | 5.950 | 45,368 | -0.04(-0.67%) |
Jul 11, 2011 | 6.150 | 6.189 | 5.920 | 5.990 | 67,387 | -0.05(-0.83%) |
Jul 08, 2011 | 6.000 | 6.050 | 5.910 | 6.040 | 28,649 | +0.12(+2.03%) |
Jul 07, 2011 | 6.000 | 6.120 | 5.910 | 5.920 | 77,172 | +0.01(+0.17%) |
Jul 06, 2011 | 5.630 | 5.990 | 5.630 | 5.910 | 18,455 | +0.27(+4.79%) |
Jul 05, 2011 | 5.890 | 5.890 | 5.560 | 5.640 | 27,710 | +0.04(+0.71%) |
Jul 01, 2011 | 5.450 | 5.680 | 5.450 | 5.600 | 13,777 | +0.17(+3.13%) |
Jun 30, 2011 | 5.390 | 5.560 | 5.390 | 5.430 | 13,878 | +0.10(+1.88%) |
Jun 29, 2011 | 5.400 | 5.400 | 5.300 | 5.330 | 9,153 | +0.04(+0.76%) |
Jun 28, 2011 | 5.250 | 5.439 | 5.250 | 5.290 | 27,502 | +0.07(+1.34%) |
Jun 27, 2011 | 5.260 | 5.320 | 5.090 | 5.220 | 18,608 | +0.02(+0.38%) |
Jun 24, 2011 | 5.200 | 5.263 | 5.091 | 5.200 | 18,766 | +0.14(+2.77%) |
Jun 23, 2011 | 5.380 | 5.390 | 4.953 | 5.060 | 55,468 | -0.32(-5.95%) |
Jun 22, 2011 | 5.410 | 5.530 | 5.300 | 5.380 | 45,906 | +0.13(+2.48%) |
Jun 21, 2011 | 5.110 | 5.410 | 4.990 | 5.250 | 53,973 | +0.25(+5.00%) |
Jun 20, 2011 | 5.020 | 5.600 | 4.860 | 5.000 | 47,834 | -0.05(-0.99%) |
Jun 17, 2011 | 5.540 | 5.640 | 4.980 | 5.050 | 48,076 | -0.38(-7.00%) |
Jun 16, 2011 | 5.580 | 5.780 | 5.300 | 5.430 | 56,740 | -0.07(-1.27%) |
Jun 15, 2011 | 5.600 | 5.700 | 5.400 | 5.500 | 34,466 | -0.15(-2.65%) |
Jun 14, 2011 | 5.700 | 5.900 | 5.550 | 5.650 | 25,160 | -0.01(-0.18%) |
Jun 13, 2011 | 5.600 | 5.730 | 5.500 | 5.660 | 22,431 | +0.05(+0.89%) |
Jun 10, 2011 | 5.620 | 5.690 | 5.500 | 5.610 | 12,518 | -0.04(-0.71%) |
Jun 09, 2011 | 5.520 | 5.790 | 5.520 | 5.650 | 7,000 | +0.05(+0.89%) |
Jun 08, 2011 | 5.530 | 5.600 | 5.530 | 5.600 | 1,300 | -0.19(-3.28%) |
Jun 07, 2011 | 5.620 | 5.910 | 5.511 | 5.790 | 27,232 | +0.10(+1.76%) |
Jun 06, 2011 | 5.750 | 5.760 | 5.610 | 5.690 | 9,902 | -0.21(-3.56%) |
Jun 03, 2011 | 5.630 | 6.000 | 5.550 | 5.900 | 35,075 | +0.32(+5.73%) |
May 24, 2011 | 5.660 | 5.850 | 5.560 | 5.580 | 26,498 | -0.20(-3.46%) |
May 23, 2011 | 5.850 | 5.910 | 5.610 | 5.780 | 45,869 | -0.16(-2.69%) |
May 20, 2011 | 6.100 | 6.100 | 5.930 | 5.940 | 10,300 | -0.15(-2.46%) |
May 19, 2011 | 5.990 | 6.090 | 5.960 | 6.090 | 69,371 | +0.09(+1.50%) |
May 18, 2011 | 5.870 | 6.000 | 5.820 | 6.000 | 16,436 | +0.12(+2.04%) |
May 17, 2011 | 5.820 | 5.900 | 5.820 | 5.880 | 18,963 | +0.02(+0.34%) |
May 16, 2011 | 5.950 | 5.950 | 5.835 | 5.860 | 7,433 | -0.09(-1.51%) |
May 13, 2011 | 5.900 | 5.987 | 5.900 | 5.950 | 61,223 | -0.05(-0.83%) |
May 12, 2011 | 5.940 | 6.000 | 5.900 | 6.000 | 42,030 | -0.01(-0.17%) |
May 11, 2011 | 5.930 | 6.030 | 5.880 | 6.010 | 85,764 | -0.00(-0.03%) |
May 10, 2011 | 5.900 | 6.020 | 5.850 | 6.012 | 23,662 | +0.08(+1.40%) |
May 09, 2011 | 5.660 | 5.960 | 5.470 | 5.929 | 38,827 | +0.27(+4.75%) |
May 06, 2011 | 5.500 | 5.700 | 5.500 | 5.660 | 42,279 | -0.07(-1.22%) |
May 05, 2011 | 5.880 | 5.880 | 5.520 | 5.730 | 32,488 | -0.11(-1.88%) |
May 04, 2011 | 5.860 | 5.890 | 5.800 | 5.840 | 2,650 | -0.02(-0.34%) |
May 03, 2011 | 5.870 | 6.050 | 5.770 | 5.860 | 20,548 | -0.11(-1.84%) |
May 02, 2011 | 5.990 | 6.160 | 5.830 | 5.970 | 41,812 | -0.02(-0.33%) |
Apr 29, 2011 | 6.016 | 6.016 | 5.900 | 5.990 | 23,566 | +0.03(+0.50%) |
Apr 28, 2011 | 5.920 | 6.130 | 5.880 | 5.960 | 33,825 | +0.08(+1.36%) |
Apr 27, 2011 | 5.610 | 6.030 | 5.500 | 5.880 | 58,056 | -0.06(-1.01%) |
Apr 26, 2011 | 6.020 | 6.050 | 5.840 | 5.940 | 45,038 | +0.04(+0.68%) |
Apr 25, 2011 | 6.090 | 6.110 | 5.680 | 5.900 | 35,240 | -0.03(-0.51%) |
Apr 21, 2011 | 6.010 | 6.215 | 5.750 | 5.930 | 49,745 | -0.02(-0.34%) |
Apr 20, 2011 | 5.600 | 5.950 | 5.460 | 5.950 | 64,864 | +0.49(+8.97%) |
Apr 19, 2011 | 5.450 | 5.650 | 5.350 | 5.460 | 34,594 | +0.03(+0.55%) |
Apr 18, 2011 | 5.500 | 5.500 | 5.271 | 5.430 | 50,348 | -0.07(-1.27%) |
Apr 15, 2011 | 5.560 | 5.600 | 5.290 | 5.500 | 15,787 | -0.01(-0.18%) |
Apr 14, 2011 | 5.700 | 5.730 | 5.450 | 5.510 | 48,619 | -0.13(-2.30%) |
Apr 13, 2011 | 5.340 | 5.680 | 5.230 | 5.640 | 81,019 | +0.31(+5.82%) |
Apr 12, 2011 | 5.090 | 5.350 | 5.050 | 5.330 | 33,734 | +0.23(+4.51%) |
Apr 11, 2011 | 5.020 | 5.120 | 4.990 | 5.100 | 88,197 | +0.12(+2.41%) |
Apr 08, 2011 | 5.160 | 5.210 | 4.970 | 4.980 | 25,375 | -0.22(-4.23%) |
Apr 07, 2011 | 5.230 | 5.270 | 5.150 | 5.200 | 23,765 | +0.02(+0.40%) |
Apr 06, 2011 | 5.180 | 5.250 | 5.140 | 5.179 | 32,928 | +0.04(+0.77%) |
Apr 05, 2011 | 5.170 | 5.200 | 5.120 | 5.140 | 15,965 | -0.03(-0.58%) |
Apr 04, 2011 | 5.000 | 5.250 | 4.990 | 5.170 | 58,554 | +0.17(+3.40%) |
Apr 01, 2011 | 5.050 | 5.060 | 4.990 | 5.000 | 11,150 | -0.01(-0.20%) |
Mar 31, 2011 | 5.000 | 5.100 | 4.989 | 5.010 | 9,146 | +0.01(+0.20%) |
Mar 30, 2011 | 4.980 | 5.040 | 4.958 | 5.000 | 9,425 | +0.03(+0.60%) |
Mar 29, 2011 | 5.060 | 5.060 | 4.900 | 4.970 | 9,196 | -0.13(-2.55%) |
Mar 28, 2011 | 4.960 | 5.100 | 4.920 | 5.100 | 6,618 | +0.14(+2.82%) |
Mar 25, 2011 | 5.010 | 5.050 | 4.900 | 4.960 | 18,917 | -0.07(-1.39%) |
Mar 24, 2011 | 5.000 | 5.030 | 4.890 | 5.030 | 21,849 | +0.09(+1.82%) |
Mar 23, 2011 | 4.930 | 4.950 | 4.900 | 4.940 | 7,200 | +0.04(+0.82%) |
Mar 22, 2011 | 5.200 | 5.200 | 4.880 | 4.900 | 19,778 | -0.33(-6.31%) |
Mar 21, 2011 | 5.030 | 5.230 | 4.960 | 5.230 | 17,076 | +0.23(+4.60%) |
Mar 18, 2011 | 4.910 | 5.080 | 4.680 | 5.000 | 42,011 | +0.27(+5.71%) |
Mar 17, 2011 | 4.810 | 4.880 | 4.680 | 4.730 | 3,970 | -0.02(-0.42%) |
Mar 16, 2011 | 4.750 | 4.770 | 4.730 | 4.750 | 7,155 | +0.06(+1.28%) |
Mar 15, 2011 | 4.690 | 4.800 | 4.590 | 4.690 | 14,400 | -0.06(-1.26%) |
Mar 14, 2011 | 4.990 | 4.990 | 3.560 | 4.750 | 61,072 | -0.12(-2.46%) |
Mar 11, 2011 | 4.790 | 4.920 | 4.790 | 4.870 | 13,502 | +0.09(+1.88%) |
Mar 10, 2011 | 5.100 | 5.100 | 4.750 | 4.780 | 56,574 | -0.32(-6.27%) |
Mar 09, 2011 | 5.100 | 5.200 | 4.980 | 5.100 | 139,133 | +0.07(+1.39%) |
Mar 08, 2011 | 5.000 | 5.050 | 4.880 | 5.030 | 79,862 | +0.03(+0.60%) |
Mar 07, 2011 | 5.020 | 5.300 | 4.840 | 5.000 | 141,603 | -0.02(-0.40%) |
Mar 04, 2011 | 4.690 | 5.110 | 4.690 | 5.020 | 166,370 | +0.33(+7.04%) |
Mar 03, 2011 | 4.576 | 4.700 | 4.400 | 4.690 | 28,738 | +0.19(+4.22%) |
Mar 02, 2011 | 4.460 | 4.579 | 4.460 | 4.500 | 1,900 | +0.02(+0.45%) |
Mar 01, 2011 | 4.500 | 4.570 | 4.470 | 4.480 | 13,287 | -0.01(-0.22%) |
Feb 28, 2011 | 4.490 | 4.508 | 4.400 | 4.490 | 17,390 | +0.05(+1.13%) |
Feb 25, 2011 | 4.370 | 4.500 | 4.370 | 4.440 | 21,133 | +0.11(+2.54%) |
Feb 24, 2011 | 4.450 | 4.450 | 4.320 | 4.330 | 15,266 | -0.17(-3.78%) |
Feb 23, 2011 | 4.150 | 4.500 | 4.000 | 4.500 | 87,914 | +0.35(+8.43%) |
Feb 22, 2011 | 4.440 | 4.454 | 4.100 | 4.150 | 48,677 | -0.25(-5.68%) |
Feb 18, 2011 | 4.600 | 4.600 | 4.400 | 4.400 | 41,477 | -0.14(-3.08%) |
Feb 17, 2011 | 4.740 | 4.750 | 4.400 | 4.540 | 34,409 | -0.27(-5.61%) |
Feb 16, 2011 | 4.830 | 4.830 | 4.810 | 4.810 | 2,423 | +0.01(+0.21%) |
Feb 15, 2011 | 4.830 | 4.860 | 4.710 | 4.800 | 3,490 | +0.02(+0.42%) |
Feb 14, 2011 | 4.880 | 4.950 | 4.750 | 4.780 | 11,520 | -0.13(-2.65%) |
Feb 11, 2011 | 4.780 | 4.950 | 4.710 | 4.910 | 24,512 | +0.13(+2.72%) |
Feb 10, 2011 | 4.650 | 4.780 | 4.580 | 4.780 | 13,811 | +0.12(+2.58%) |
Feb 09, 2011 | 4.570 | 4.680 | 4.570 | 4.660 | 14,982 | +0.05(+1.08%) |
Feb 08, 2011 | 4.460 | 4.690 | 4.450 | 4.610 | 25,300 | +0.11(+2.44%) |
Feb 07, 2011 | 4.390 | 4.520 | 4.390 | 4.500 | 11,306 | +0.11(+2.51%) |
Feb 04, 2011 | 4.460 | 4.460 | 4.260 | 4.390 | 16,340 | -0.15(-3.30%) |
Feb 03, 2011 | 4.460 | 4.580 | 4.440 | 4.540 | 4,995 | -0.11(-2.37%) |
Feb 02, 2011 | 4.590 | 4.650 | 4.460 | 4.650 | 13,338 | +0.07(+1.53%) |
Feb 01, 2011 | 4.560 | 4.660 | 4.560 | 4.580 | 21,667 | -0.05(-1.08%) |
Jan 31, 2011 | 4.660 | 4.750 | 4.446 | 4.630 | 24,842 | +0.03(+0.65%) |
Jan 28, 2011 | 4.760 | 4.760 | 4.580 | 4.600 | 24,510 | -0.17(-3.56%) |
Jan 27, 2011 | 4.700 | 4.770 | 4.585 | 4.770 | 34,569 | +0.09(+1.92%) |
Jan 26, 2011 | 4.660 | 4.730 | 4.550 | 4.680 | 7,632 | +0.07(+1.52%) |
Jan 25, 2011 | 4.440 | 4.610 | 4.400 | 4.610 | 33,268 | +0.13(+2.90%) |
Jan 24, 2011 | 4.489 | 4.620 | 4.400 | 4.480 | 16,942 | +0.04(+0.90%) |
Jan 21, 2011 | 4.360 | 4.480 | 4.340 | 4.440 | 46,800 | +0.01(+0.23%) |
Jan 20, 2011 | 4.430 | 4.480 | 4.310 | 4.430 | 9,727 | -0.10(-2.21%) |
Jan 19, 2011 | 4.730 | 4.730 | 4.447 | 4.530 | 34,656 | -0.24(-5.03%) |
Jan 18, 2011 | 4.710 | 4.800 | 4.520 | 4.770 | 12,450 | +0.01(+0.21%) |
Jan 14, 2011 | 4.740 | 4.760 | 4.510 | 4.760 | 55,612 | +0.04(+0.85%) |
Jan 13, 2011 | 4.730 | 4.760 | 4.700 | 4.720 | 17,732 | +0.03(+0.64%) |
Jan 12, 2011 | 4.710 | 4.830 | 4.630 | 4.690 | 36,279 | +0.08(+1.74%) |
Jan 11, 2011 | 4.830 | 4.830 | 4.539 | 4.610 | 21,372 | -0.22(-4.55%) |
Jan 10, 2011 | 4.970 | 5.030 | 4.791 | 4.830 | 44,722 | -0.06(-1.23%) |
Jan 07, 2011 | 4.810 | 4.890 | 4.760 | 4.890 | 47,658 | +0.13(+2.73%) |
Jan 06, 2011 | 4.750 | 4.860 | 4.700 | 4.760 | 54,325 | +0.02(+0.42%) |
Jan 05, 2011 | 4.680 | 4.780 | 4.600 | 4.740 | 77,270 | +0.09(+1.94%) |
Jan 04, 2011 | 4.250 | 4.800 | 4.220 | 4.650 | 69,068 | +0.40(+9.41%) |
Jan 03, 2011 | 4.190 | 4.250 | 4.161 | 4.250 | 6,362 | +0.15(+3.66%) |
Dec 31, 2010 | 4.150 | 4.165 | 4.080 | 4.100 | 30,562 | -0.10(-2.38%) |
Dec 30, 2010 | 4.080 | 4.200 | 4.080 | 4.200 | 25,023 | +0.14(+3.45%) |
Dec 29, 2010 | 4.220 | 4.220 | 4.060 | 4.060 | 52,569 | -0.16(-3.79%) |
Dec 28, 2010 | 4.150 | 4.220 | 4.060 | 4.220 | 40,032 | +0.02(+0.48%) |
Dec 27, 2010 | 4.180 | 4.240 | 4.050 | 4.200 | 23,129 | +0.06(+1.45%) |
Dec 23, 2010 | 4.090 | 4.190 | 4.050 | 4.140 | 53,771 | +0.09(+2.22%) |
Dec 22, 2010 | 4.170 | 4.170 | 4.000 | 4.050 | 30,507 | -0.12(-2.88%) |
Dec 21, 2010 | 4.150 | 4.280 | 4.050 | 4.170 | 32,171 | -0.01(-0.24%) |
Dec 20, 2010 | 4.410 | 4.430 | 4.100 | 4.180 | 20,658 | -0.21(-4.78%) |
Dec 17, 2010 | 4.580 | 4.600 | 4.320 | 4.390 | 22,499 | -0.13(-2.88%) |
Dec 16, 2010 | 4.220 | 4.630 | 4.220 | 4.520 | 113,394 | +0.35(+8.39%) |
Dec 15, 2010 | 4.070 | 4.300 | 4.070 | 4.170 | 31,279 | +0.12(+2.96%) |
Dec 14, 2010 | 4.050 | 4.170 | 4.000 | 4.050 | 30,682 | +0.00(+0.00%) |
Dec 13, 2010 | 3.850 | 4.090 | 3.850 | 4.050 | 19,722 | +0.22(+5.63%) |
Dec 10, 2010 | 3.770 | 3.874 | 3.720 | 3.834 | 16,750 | -0.03(-0.67%) |
Dec 09, 2010 | 3.990 | 3.990 | 3.800 | 3.860 | 49,502 | -0.08(-2.03%) |
Dec 08, 2010 | 4.000 | 4.040 | 3.911 | 3.940 | 11,978 | -0.08(-1.99%) |
Dec 07, 2010 | 4.200 | 4.200 | 3.950 | 4.020 | 11,424 | -0.18(-4.29%) |
Dec 06, 2010 | 3.940 | 4.240 | 3.820 | 4.200 | 31,662 | +0.25(+6.33%) |
Dec 03, 2010 | 4.136 | 4.136 | 3.910 | 3.950 | 15,074 | -0.07(-1.74%) |
Dec 02, 2010 | 4.090 | 4.090 | 4.020 | 4.020 | 5,225 | -0.07(-1.71%) |
Dec 01, 2010 | 4.100 | 4.130 | 4.080 | 4.090 | 90,300 | -0.06(-1.45%) |
Nov 30, 2010 | 4.100 | 4.300 | 4.030 | 4.150 | 61,845 | +0.09(+2.22%) |
Nov 29, 2010 | 4.110 | 4.210 | 4.020 | 4.060 | 17,566 | -0.08(-1.93%) |
Nov 26, 2010 | 4.120 | 4.170 | 4.120 | 4.140 | 8,200 | +0.02(+0.49%) |
Nov 24, 2010 | 4.060 | 4.120 | 4.120 | 4.120 | 2,050 | +0.01(+0.24%) |
Nov 23, 2010 | 4.150 | 4.150 | 4.100 | 4.110 | 11,360 | -0.04(-0.96%) |
Nov 22, 2010 | 4.260 | 4.260 | 4.150 | 4.150 | 6,610 | -0.08(-1.89%) |
Nov 19, 2010 | 4.170 | 4.250 | 4.150 | 4.230 | 14,760 | +0.02(+0.48%) |
Nov 18, 2010 | 4.000 | 4.220 | 3.910 | 4.210 | 48,477 | +0.16(+3.90%) |
Nov 17, 2010 | 4.021 | 4.052 | 4.000 | 4.052 | 2,600 | -0.04(-0.93%) |
Nov 16, 2010 | 3.920 | 4.100 | 3.820 | 4.090 | 34,786 | +0.15(+3.81%) |
Nov 15, 2010 | 3.860 | 4.160 | 3.860 | 3.940 | 9,540 | +0.05(+1.29%) |
Nov 12, 2010 | 3.880 | 3.980 | 3.800 | 3.890 | 18,410 | +0.04(+1.04%) |
Nov 11, 2010 | 3.880 | 4.000 | 3.800 | 3.850 | 23,076 | -0.04(-1.03%) |
Nov 10, 2010 | 4.000 | 4.000 | 3.750 | 3.890 | 32,891 | -0.10(-2.51%) |
Nov 09, 2010 | 4.130 | 4.240 | 3.980 | 3.990 | 34,530 | -0.05(-1.24%) |
Nov 08, 2010 | 3.980 | 4.240 | 3.980 | 4.040 | 54,425 | +0.04(+1.00%) |
Nov 05, 2010 | 3.660 | 4.090 | 3.660 | 4.000 | 137,818 | +0.60(+17.65%) |
Nov 04, 2010 | 3.290 | 3.400 | 3.150 | 3.400 | 63,801 | +0.25(+7.94%) |
Nov 03, 2010 | 3.050 | 3.200 | 3.020 | 3.150 | 42,347 | +0.09(+2.94%) |
Nov 02, 2010 | 2.860 | 3.110 | 2.860 | 3.060 | 247,236 | +0.18(+6.25%) |
Nov 01, 2010 | 3.020 | 3.030 | 2.800 | 2.880 | 95,546 | -0.16(-5.26%) |
Oct 29, 2010 | 3.020 | 3.120 | 2.990 | 3.040 | 142,148 | +0.01(+0.33%) |
Oct 28, 2010 | 3.050 | 3.060 | 2.920 | 3.030 | 149,647 | -0.01(-0.33%) |
Oct 27, 2010 | 3.100 | 3.100 | 3.040 | 3.040 | 44,236 | -0.21(-6.46%) |
Oct 25, 2010 | 3.320 | 3.400 | 3.240 | 3.250 | 60,668 | -0.04(-1.22%) |
Oct 22, 2010 | 3.520 | 3.520 | 3.230 | 3.290 | 177,787 | -0.25(-7.06%) |
Oct 21, 2010 | 3.590 | 3.640 | 3.500 | 3.540 | 122,415 | -0.08(-2.21%) |
Oct 20, 2010 | 3.630 | 3.700 | 3.580 | 3.620 | 146,119 | -0.06(-1.63%) |
Oct 19, 2010 | 3.780 | 3.780 | 3.640 | 3.680 | 28,056 | -0.10(-2.65%) |
Oct 18, 2010 | 3.640 | 3.800 | 3.570 | 3.780 | 29,322 | +0.13(+3.56%) |
Oct 15, 2010 | 3.700 | 3.700 | 3.620 | 3.650 | 25,650 | -0.10(-2.67%) |
Oct 14, 2010 | 3.650 | 3.810 | 3.550 | 3.750 | 32,984 | +0.08(+2.18%) |
Oct 13, 2010 | 3.820 | 3.820 | 3.550 | 3.670 | 81,640 | -0.12(-3.17%) |
Oct 12, 2010 | 3.750 | 3.950 | 3.750 | 3.790 | 36,740 | +0.04(+1.07%) |
Oct 11, 2010 | 3.910 | 3.910 | 3.750 | 3.750 | 34,800 | -0.13(-3.35%) |
Oct 08, 2010 | 4.020 | 4.020 | 3.850 | 3.880 | 51,847 | -0.14(-3.55%) |
Oct 07, 2010 | 4.020 | 4.030 | 3.920 | 4.023 | 18,570 | +0.06(+1.59%) |
Oct 06, 2010 | 3.930 | 3.990 | 3.920 | 3.960 | 19,810 | +0.11(+2.86%) |
Oct 05, 2010 | 3.800 | 4.000 | 3.800 | 3.850 | 13,312 | +0.04(+1.02%) |
Oct 04, 2010 | 3.800 | 3.970 | 3.690 | 3.811 | 33,475 | +0.01(+0.29%) |