Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.070 | 5.080 | 4.990 | 5.080 | 800,066 | +0.01(+0.20%) |
Apr 28, 2011 | 4.990 | 5.070 | 4.900 | 5.070 | 910,258 | +0.08(+1.60%) |
Apr 27, 2011 | 4.870 | 5.000 | 4.718 | 4.990 | 1,417,105 | +0.14(+2.89%) |
Apr 26, 2011 | 5.130 | 5.144 | 4.830 | 4.850 | 1,907,688 | -0.27(-5.27%) |
Apr 25, 2011 | 5.181 | 5.290 | 5.100 | 5.120 | 962,549 | -0.04(-0.78%) |
Apr 21, 2011 | 5.230 | 5.250 | 5.070 | 5.160 | 818,094 | -0.01(-0.19%) |
Apr 20, 2011 | 4.840 | 5.170 | 4.800 | 5.170 | 1,812,490 | +0.45(+9.53%) |
Apr 19, 2011 | 4.640 | 4.760 | 4.560 | 4.720 | 1,572,226 | +0.14(+3.06%) |
Apr 18, 2011 | 4.860 | 4.860 | 4.580 | 4.580 | 3,135,903 | -0.35(-7.10%) |
Apr 15, 2011 | 5.010 | 5.080 | 4.890 | 4.930 | 1,495,389 | -0.07(-1.40%) |
Apr 14, 2011 | 4.880 | 5.040 | 4.860 | 5.000 | 818,656 | +0.10(+2.04%) |
Apr 13, 2011 | 4.980 | 5.120 | 4.850 | 4.900 | 1,099,069 | +0.00(+0.00%) |
Apr 12, 2011 | 5.150 | 5.160 | 4.860 | 4.900 | 2,416,506 | -0.34(-6.49%) |
Apr 11, 2011 | 5.600 | 5.670 | 5.240 | 5.240 | 1,472,134 | -0.38(-6.76%) |
Apr 08, 2011 | 5.610 | 5.680 | 5.439 | 5.620 | 1,205,237 | +0.10(+1.81%) |
Apr 07, 2011 | 5.480 | 5.630 | 5.410 | 5.520 | 820,609 | +0.00(+0.00%) |
Apr 06, 2011 | 5.710 | 5.740 | 5.470 | 5.520 | 1,182,507 | -0.13(-2.30%) |
Apr 05, 2011 | 5.720 | 5.750 | 5.460 | 5.650 | 1,336,796 | -0.07(-1.22%) |
Apr 04, 2011 | 5.710 | 5.860 | 5.690 | 5.720 | 1,066,734 | +0.04(+0.70%) |
Apr 01, 2011 | 5.960 | 5.970 | 5.650 | 5.680 | 2,105,624 | -0.16(-2.74%) |
Mar 31, 2011 | 5.540 | 5.850 | 5.460 | 5.840 | 2,939,610 | +0.48(+8.96%) |
Mar 30, 2011 | 5.260 | 5.370 | 5.210 | 5.360 | 1,304,424 | +0.16(+3.08%) |
Mar 29, 2011 | 5.050 | 5.200 | 4.970 | 5.200 | 1,081,484 | +0.17(+3.38%) |
Mar 28, 2011 | 5.020 | 5.270 | 5.010 | 5.030 | 1,397,036 | +0.02(+0.40%) |
Mar 25, 2011 | 4.950 | 5.140 | 4.900 | 5.010 | 1,862,816 | +0.06(+1.21%) |
Mar 24, 2011 | 4.960 | 4.980 | 4.810 | 4.950 | 1,318,368 | +0.08(+1.64%) |
Mar 23, 2011 | 5.000 | 5.030 | 4.800 | 4.870 | 1,358,605 | -0.11(-2.21%) |
Mar 22, 2011 | 4.900 | 4.980 | 4.830 | 4.980 | 1,708,450 | +0.11(+2.26%) |
Mar 21, 2011 | 4.899 | 4.960 | 4.735 | 4.870 | 1,580,471 | +0.19(+4.06%) |
Mar 18, 2011 | 4.580 | 4.770 | 4.450 | 4.680 | 7,102,398 | +0.16(+3.54%) |
Mar 17, 2011 | 5.000 | 5.230 | 4.400 | 4.520 | 4,358,499 | -0.36(-7.38%) |
Mar 16, 2011 | 4.790 | 4.990 | 4.700 | 4.880 | 1,792,510 | +0.16(+3.39%) |
Mar 15, 2011 | 4.670 | 4.820 | 4.625 | 4.720 | 1,147,775 | -0.16(-3.28%) |
Mar 14, 2011 | 4.900 | 4.950 | 4.620 | 4.880 | 1,339,981 | -0.04(-0.81%) |
Mar 11, 2011 | 4.700 | 4.990 | 4.650 | 4.920 | 1,531,325 | +0.08(+1.65%) |
Mar 10, 2011 | 4.930 | 4.990 | 4.700 | 4.840 | 1,818,918 | -0.16(-3.20%) |
Mar 09, 2011 | 5.200 | 5.200 | 4.960 | 5.000 | 2,723,482 | -0.20(-3.85%) |
Mar 08, 2011 | 5.630 | 5.680 | 5.170 | 5.200 | 2,016,702 | -0.43(-7.64%) |
Mar 07, 2011 | 5.750 | 5.880 | 5.430 | 5.630 | 1,763,359 | +0.06(+1.08%) |
Mar 04, 2011 | 5.820 | 5.820 | 5.440 | 5.570 | 1,581,514 | -0.21(-3.63%) |
Mar 03, 2011 | 5.860 | 5.930 | 5.620 | 5.780 | 1,552,959 | +0.00(+0.00%) |
Mar 02, 2011 | 5.650 | 5.860 | 5.610 | 5.780 | 950,721 | +0.13(+2.30%) |
Mar 01, 2011 | 6.000 | 6.157 | 5.600 | 5.650 | 2,075,346 | -0.32(-5.36%) |
Feb 28, 2011 | 6.010 | 6.140 | 5.800 | 5.970 | 3,988,194 | +0.10(+1.70%) |
Feb 25, 2011 | 5.810 | 5.880 | 5.720 | 5.870 | 1,483,556 | +0.11(+1.91%) |
Feb 24, 2011 | 5.580 | 5.950 | 5.560 | 5.760 | 2,090,297 | +0.30(+5.49%) |
Feb 23, 2011 | 5.410 | 5.470 | 5.270 | 5.460 | 1,080,797 | +0.14(+2.63%) |
Feb 22, 2011 | 5.520 | 5.650 | 5.210 | 5.320 | 1,884,574 | -0.04(-0.75%) |
Feb 18, 2011 | 5.280 | 5.440 | 5.210 | 5.360 | 1,790,211 | +0.13(+2.49%) |
Feb 17, 2011 | 5.120 | 5.350 | 5.120 | 5.230 | 3,961,295 | +0.36(+7.39%) |
Feb 16, 2011 | 4.740 | 4.900 | 4.730 | 4.870 | 988,869 | +0.14(+2.96%) |
Feb 15, 2011 | 4.710 | 4.830 | 4.710 | 4.730 | 801,198 | -0.01(-0.21%) |
Feb 14, 2011 | 4.550 | 4.755 | 4.550 | 4.740 | 865,816 | +0.18(+3.95%) |
Feb 11, 2011 | 4.600 | 4.630 | 4.530 | 4.560 | 453,125 | -0.04(-0.87%) |
Feb 10, 2011 | 4.480 | 4.600 | 4.400 | 4.600 | 982,054 | +0.07(+1.55%) |
Feb 09, 2011 | 4.590 | 4.590 | 4.420 | 4.530 | 990,907 | -0.05(-1.09%) |
Feb 08, 2011 | 4.750 | 4.750 | 4.520 | 4.580 | 973,213 | -0.18(-3.78%) |
Feb 07, 2011 | 4.770 | 4.870 | 4.740 | 4.760 | 692,754 | -0.02(-0.42%) |
Feb 04, 2011 | 4.850 | 4.900 | 4.700 | 4.780 | 929,595 | -0.04(-0.83%) |
Feb 03, 2011 | 4.700 | 4.920 | 4.680 | 4.820 | 1,458,422 | +0.14(+2.99%) |
Feb 02, 2011 | 4.850 | 5.000 | 4.660 | 4.680 | 1,460,625 | -0.20(-4.10%) |
Feb 01, 2011 | 4.820 | 5.010 | 4.760 | 4.880 | 3,226,924 | +0.09(+1.88%) |
Jan 31, 2011 | 4.700 | 4.950 | 4.630 | 4.790 | 2,988,896 | +0.12(+2.68%) |
Jan 28, 2011 | 4.490 | 4.700 | 4.400 | 4.665 | 3,215,863 | +0.21(+4.60%) |
Jan 27, 2011 | 4.620 | 4.630 | 4.390 | 4.460 | 9,781,524 | -0.20(-4.29%) |
Jan 26, 2011 | 4.290 | 4.670 | 4.280 | 4.660 | 864,113 | +0.40(+9.39%) |
Jan 25, 2011 | 4.420 | 4.420 | 4.200 | 4.260 | 499,104 | -0.03(-0.70%) |
Jan 24, 2011 | 4.200 | 4.390 | 4.110 | 4.290 | 458,964 | +0.07(+1.66%) |
Jan 21, 2011 | 4.320 | 4.470 | 4.210 | 4.220 | 636,592 | -0.10(-2.31%) |
Jan 20, 2011 | 4.290 | 4.350 | 4.060 | 4.320 | 870,868 | -0.02(-0.46%) |
Jan 19, 2011 | 4.440 | 4.630 | 4.270 | 4.340 | 1,191,698 | -0.32(-6.87%) |
Jan 18, 2011 | 4.670 | 4.720 | 4.500 | 4.660 | 607,849 | -0.01(-0.21%) |
Jan 14, 2011 | 4.480 | 4.670 | 4.390 | 4.670 | 821,562 | +0.19(+4.24%) |
Jan 13, 2011 | 4.510 | 4.560 | 4.420 | 4.480 | 417,173 | -0.02(-0.44%) |
Jan 12, 2011 | 4.460 | 4.600 | 4.440 | 4.500 | 698,719 | +0.10(+2.27%) |
Jan 11, 2011 | 4.280 | 4.570 | 4.280 | 4.400 | 656,579 | +0.16(+3.77%) |
Jan 10, 2011 | 4.280 | 4.300 | 4.160 | 4.240 | 418,746 | -0.01(-0.24%) |
Jan 07, 2011 | 4.360 | 4.450 | 4.170 | 4.250 | 754,446 | -0.11(-2.52%) |
Jan 06, 2011 | 4.660 | 4.700 | 4.330 | 4.360 | 911,559 | +0.01(+0.23%) |
Jan 05, 2011 | 4.350 | 4.380 | 4.250 | 4.350 | 637,906 | +0.00(+0.00%) |
Jan 04, 2011 | 4.830 | 4.840 | 4.230 | 4.350 | 1,512,855 | -0.40(-8.42%) |
Jan 03, 2011 | 4.640 | 4.850 | 4.640 | 4.750 | 1,300,982 | +0.18(+3.94%) |
Dec 31, 2010 | 4.170 | 4.690 | 4.170 | 4.570 | 1,112,782 | +0.43(+10.39%) |
Dec 30, 2010 | 4.060 | 4.190 | 4.060 | 4.140 | 424,717 | +0.06(+1.47%) |
Dec 29, 2010 | 4.150 | 4.170 | 4.070 | 4.080 | 353,805 | -0.04(-0.97%) |
Dec 28, 2010 | 4.170 | 4.180 | 4.060 | 4.120 | 320,307 | -0.02(-0.48%) |
Dec 27, 2010 | 4.160 | 4.190 | 4.100 | 4.140 | 223,303 | -0.04(-1.08%) |
Dec 23, 2010 | 4.150 | 4.200 | 4.149 | 4.185 | 218,822 | +0.04(+1.09%) |
Dec 22, 2010 | 4.250 | 4.270 | 4.130 | 4.140 | 365,882 | -0.10(-2.36%) |
Dec 21, 2010 | 4.150 | 4.260 | 4.150 | 4.240 | 724,950 | +0.11(+2.66%) |
Dec 20, 2010 | 4.030 | 4.140 | 4.020 | 4.130 | 548,347 | +0.12(+2.99%) |
Dec 17, 2010 | 4.020 | 4.030 | 3.930 | 4.010 | 506,869 | +0.00(+0.00%) |
Dec 16, 2010 | 3.960 | 4.020 | 3.920 | 4.010 | 285,279 | +0.05(+1.26%) |
Dec 15, 2010 | 4.040 | 4.040 | 3.950 | 3.960 | 265,548 | -0.07(-1.74%) |
Dec 14, 2010 | 4.050 | 4.050 | 3.935 | 4.030 | 493,732 | +0.02(+0.50%) |
Dec 13, 2010 | 4.100 | 4.140 | 4.010 | 4.010 | 433,959 | -0.08(-1.96%) |
Dec 10, 2010 | 4.050 | 4.110 | 4.010 | 4.090 | 423,932 | +0.06(+1.49%) |
Dec 09, 2010 | 4.140 | 4.140 | 4.020 | 4.030 | 595,925 | -0.06(-1.47%) |
Dec 08, 2010 | 4.170 | 4.180 | 4.030 | 4.090 | 478,938 | -0.07(-1.68%) |
Dec 07, 2010 | 4.150 | 4.200 | 4.130 | 4.160 | 731,450 | +0.09(+2.21%) |
Dec 06, 2010 | 4.320 | 4.390 | 4.050 | 4.070 | 955,872 | -0.27(-6.22%) |
Dec 03, 2010 | 4.330 | 4.390 | 4.280 | 4.340 | 310,177 | +0.00(+0.00%) |
Dec 02, 2010 | 4.370 | 4.460 | 4.330 | 4.340 | 534,610 | -0.03(-0.69%) |
Dec 01, 2010 | 4.370 | 4.470 | 4.300 | 4.370 | 848,885 | +0.11(+2.58%) |
Nov 30, 2010 | 4.380 | 4.389 | 4.210 | 4.260 | 766,645 | -0.12(-2.74%) |
Nov 29, 2010 | 4.140 | 4.440 | 4.120 | 4.380 | 842,329 | +0.26(+6.31%) |
Nov 26, 2010 | 3.980 | 4.140 | 3.940 | 4.120 | 289,477 | +0.12(+3.00%) |
Nov 24, 2010 | 3.850 | 4.000 | 4.000 | 4.000 | 558,826 | +0.21(+5.54%) |
Nov 23, 2010 | 3.960 | 3.990 | 3.770 | 3.790 | 734,396 | -0.20(-5.01%) |
Nov 22, 2010 | 4.020 | 4.020 | 3.900 | 3.990 | 424,678 | -0.03(-0.75%) |
Nov 19, 2010 | 4.030 | 4.040 | 3.960 | 4.020 | 415,744 | +0.00(+0.00%) |
Nov 18, 2010 | 4.050 | 4.050 | 3.980 | 4.020 | 529,202 | +0.06(+1.52%) |
Nov 17, 2010 | 3.920 | 4.020 | 3.870 | 3.960 | 637,577 | +0.04(+1.02%) |
Nov 16, 2010 | 4.000 | 4.050 | 3.730 | 3.920 | 2,031,030 | -0.10(-2.49%) |
Nov 15, 2010 | 4.180 | 4.260 | 4.010 | 4.020 | 838,629 | -0.15(-3.60%) |
Nov 12, 2010 | 4.390 | 4.440 | 4.050 | 4.170 | 1,623,379 | -0.25(-5.66%) |
Nov 11, 2010 | 4.150 | 4.580 | 4.120 | 4.420 | 1,292,365 | +0.27(+6.51%) |
Nov 10, 2010 | 4.100 | 4.220 | 4.010 | 4.150 | 1,215,259 | +0.07(+1.72%) |
Nov 09, 2010 | 4.050 | 4.240 | 4.020 | 4.080 | 1,697,616 | +0.53(+14.93%) |
Nov 08, 2010 | 3.450 | 3.560 | 3.430 | 3.550 | 538,566 | +0.11(+3.20%) |
Nov 05, 2010 | 3.420 | 3.500 | 3.400 | 3.440 | 472,786 | +0.02(+0.58%) |
Nov 04, 2010 | 3.370 | 3.450 | 3.280 | 3.420 | 1,809,438 | +0.09(+2.70%) |
Nov 03, 2010 | 3.320 | 3.340 | 3.200 | 3.330 | 406,518 | +0.02(+0.60%) |
Nov 02, 2010 | 3.180 | 3.310 | 3.120 | 3.310 | 685,310 | +0.18(+5.75%) |
Nov 01, 2010 | 3.080 | 3.170 | 2.970 | 3.130 | 492,148 | +0.05(+1.62%) |
Oct 29, 2010 | 3.070 | 3.100 | 3.020 | 3.080 | 379,991 | -0.03(-0.96%) |
Oct 28, 2010 | 3.110 | 3.250 | 3.070 | 3.110 | 716,609 | +0.06(+1.97%) |
Oct 27, 2010 | 3.030 | 3.070 | 3.000 | 3.050 | 297,785 | +0.06(+2.01%) |
Oct 25, 2010 | 2.910 | 2.990 | 2.880 | 2.990 | 285,297 | +0.10(+3.46%) |
Oct 22, 2010 | 2.890 | 2.900 | 2.800 | 2.890 | 267,662 | +0.02(+0.70%) |
Oct 21, 2010 | 2.960 | 2.974 | 2.860 | 2.870 | 172,270 | -0.06(-2.05%) |
Oct 20, 2010 | 2.920 | 2.970 | 2.890 | 2.930 | 145,528 | +0.04(+1.38%) |
Oct 19, 2010 | 2.950 | 3.000 | 2.880 | 2.890 | 267,199 | -0.11(-3.67%) |
Oct 18, 2010 | 2.950 | 3.020 | 2.920 | 3.000 | 283,326 | +0.06(+2.04%) |
Oct 15, 2010 | 2.950 | 2.960 | 2.840 | 2.940 | 665,728 | +0.05(+1.73%) |
Oct 14, 2010 | 2.930 | 2.960 | 2.690 | 2.890 | 396,338 | -0.04(-1.37%) |
Oct 13, 2010 | 3.000 | 3.080 | 2.900 | 2.930 | 900,085 | -0.08(-2.66%) |
Oct 12, 2010 | 3.020 | 3.030 | 3.000 | 3.010 | 332,740 | -0.03(-0.99%) |
Oct 11, 2010 | 3.040 | 3.070 | 3.000 | 3.040 | 374,219 | +0.01(+0.33%) |
Oct 08, 2010 | 2.980 | 3.130 | 2.960 | 3.030 | 1,167,080 | +0.04(+1.34%) |
Oct 07, 2010 | 2.950 | 3.000 | 2.920 | 2.990 | 435,426 | +0.07(+2.40%) |
Oct 06, 2010 | 2.930 | 2.950 | 2.900 | 2.920 | 267,622 | -0.01(-0.34%) |
Oct 05, 2010 | 2.830 | 2.930 | 2.790 | 2.930 | 525,656 | +0.14(+5.02%) |
Oct 04, 2010 | 2.850 | 2.860 | 2.750 | 2.790 | 175,110 | -0.08(-2.79%) |
Oct 01, 2010 | 2.850 | 2.890 | 2.810 | 2.870 | 187,030 | +0.03(+1.06%) |
Sep 30, 2010 | 2.830 | 2.850 | 2.750 | 2.840 | 346,571 | +0.04(+1.43%) |
Sep 29, 2010 | 2.750 | 2.840 | 2.740 | 2.800 | 194,148 | +0.03(+1.08%) |
Sep 28, 2010 | 2.750 | 2.790 | 2.710 | 2.770 | 200,037 | +0.02(+0.73%) |
Sep 27, 2010 | 2.790 | 2.800 | 2.710 | 2.750 | 314,547 | -0.08(-2.83%) |
Sep 24, 2010 | 2.750 | 2.870 | 2.720 | 2.830 | 435,369 | +0.10(+3.66%) |
Sep 23, 2010 | 2.670 | 2.750 | 2.670 | 2.730 | 233,244 | +0.03(+1.11%) |
Sep 22, 2010 | 2.740 | 2.800 | 2.680 | 2.700 | 157,649 | -0.04(-1.46%) |
Sep 21, 2010 | 2.740 | 2.790 | 2.720 | 2.740 | 234,404 | +0.00(+0.00%) |
Sep 20, 2010 | 2.660 | 2.750 | 2.660 | 2.740 | 355,251 | +0.09(+3.40%) |
Sep 17, 2010 | 2.790 | 2.790 | 2.560 | 2.650 | 526,987 | -0.22(-7.67%) |
Sep 15, 2010 | 2.810 | 2.880 | 2.780 | 2.870 | 410,508 | +0.05(+1.77%) |
Sep 14, 2010 | 2.780 | 2.845 | 2.660 | 2.820 | 408,274 | +0.04(+1.44%) |
Sep 13, 2010 | 2.640 | 2.800 | 2.620 | 2.780 | 549,380 | +0.19(+7.34%) |
Sep 10, 2010 | 2.660 | 2.700 | 2.580 | 2.590 | 222,504 | -0.06(-2.26%) |
Sep 09, 2010 | 2.690 | 2.700 | 2.630 | 2.650 | 267,838 | +0.00(+0.00%) |
Sep 08, 2010 | 2.530 | 2.650 | 2.530 | 2.650 | 495,145 | +0.12(+4.74%) |
Sep 07, 2010 | 2.560 | 2.570 | 2.500 | 2.530 | 237,953 | -0.04(-1.56%) |
Sep 03, 2010 | 2.600 | 2.600 | 2.559 | 2.570 | 200,620 | +0.01(+0.39%) |
Sep 02, 2010 | 2.530 | 2.560 | 2.490 | 2.560 | 218,702 | +0.03(+1.19%) |
Sep 01, 2010 | 2.470 | 2.540 | 2.460 | 2.530 | 330,293 | +0.12(+4.98%) |
Aug 31, 2010 | 2.380 | 2.440 | 2.360 | 2.410 | 409,972 | +0.03(+1.26%) |
Aug 30, 2010 | 2.480 | 2.510 | 2.380 | 2.380 | 334,624 | -0.12(-4.80%) |
Aug 27, 2010 | 2.430 | 2.520 | 2.320 | 2.500 | 413,841 | +0.10(+4.17%) |
Aug 26, 2010 | 2.520 | 2.570 | 2.400 | 2.400 | 291,983 | -0.10(-4.00%) |
Aug 25, 2010 | 2.350 | 2.500 | 2.300 | 2.500 | 527,643 | +0.13(+5.49%) |
Aug 24, 2010 | 2.430 | 2.450 | 2.320 | 2.370 | 405,224 | -0.10(-4.05%) |
Aug 23, 2010 | 2.560 | 2.610 | 2.460 | 2.470 | 264,579 | -0.07(-2.76%) |
Aug 20, 2010 | 2.460 | 2.570 | 2.410 | 2.540 | 496,752 | +0.06(+2.42%) |
Aug 19, 2010 | 2.600 | 2.600 | 2.410 | 2.480 | 655,789 | +0.09(+3.77%) |
Aug 18, 2010 | 2.520 | 2.530 | 2.370 | 2.390 | 752,915 | -0.13(-5.16%) |
Aug 17, 2010 | 2.670 | 2.670 | 2.460 | 2.520 | 627,223 | -0.13(-4.91%) |
Aug 16, 2010 | 2.520 | 2.690 | 2.450 | 2.650 | 568,322 | +0.12(+4.74%) |
Aug 13, 2010 | 2.570 | 2.610 | 2.500 | 2.530 | 417,446 | -0.07(-2.69%) |
Aug 12, 2010 | 2.560 | 2.640 | 2.500 | 2.600 | 332,701 | -0.01(-0.38%) |
Aug 11, 2010 | 2.720 | 2.780 | 2.580 | 2.610 | 601,597 | -0.18(-6.45%) |
Aug 10, 2010 | 2.860 | 2.860 | 2.770 | 2.790 | 292,670 | -0.07(-2.45%) |
Aug 09, 2010 | 2.870 | 2.880 | 2.770 | 2.860 | 224,777 | +0.01(+0.35%) |
Aug 06, 2010 | 2.890 | 2.890 | 2.800 | 2.850 | 356,612 | -0.05(-1.72%) |
Aug 05, 2010 | 2.920 | 2.980 | 2.890 | 2.900 | 258,290 | -0.04(-1.36%) |
Aug 04, 2010 | 2.980 | 2.985 | 2.880 | 2.940 | 327,936 | -0.01(-0.34%) |
Aug 03, 2010 | 2.930 | 2.985 | 2.930 | 2.950 | 365,293 | +0.02(+0.68%) |
Aug 02, 2010 | 2.990 | 3.140 | 2.930 | 2.930 | 965,873 | -0.02(-0.68%) |
Jul 30, 2010 | 2.840 | 2.960 | 2.840 | 2.950 | 238,665 | +0.07(+2.43%) |
Jul 29, 2010 | 2.980 | 2.990 | 2.850 | 2.880 | 238,491 | -0.06(-2.04%) |
Jul 28, 2010 | 2.890 | 2.980 | 2.890 | 2.940 | 470,710 | +0.04(+1.38%) |
Jul 27, 2010 | 2.970 | 2.990 | 2.900 | 2.900 | 375,777 | -0.04(-1.36%) |
Jul 26, 2010 | 2.920 | 2.990 | 2.890 | 2.940 | 457,802 | +0.02(+0.68%) |
Jul 23, 2010 | 2.880 | 2.990 | 2.880 | 2.920 | 638,606 | +0.04(+1.39%) |
Jul 22, 2010 | 2.940 | 2.950 | 2.870 | 2.880 | 465,844 | -0.01(-0.35%) |
Jul 21, 2010 | 2.870 | 2.920 | 2.820 | 2.890 | 365,447 | +0.04(+1.40%) |
Jul 20, 2010 | 2.680 | 2.850 | 2.660 | 2.850 | 363,158 | +0.14(+5.17%) |
Jul 19, 2010 | 2.800 | 2.850 | 2.710 | 2.710 | 396,954 | -0.10(-3.56%) |
Jul 16, 2010 | 2.840 | 2.860 | 2.710 | 2.810 | 617,505 | -0.09(-3.10%) |
Jul 15, 2010 | 2.980 | 2.980 | 2.810 | 2.900 | 378,219 | -0.06(-2.03%) |
Jul 14, 2010 | 3.000 | 3.050 | 2.950 | 2.960 | 472,144 | -0.04(-1.33%) |
Jul 13, 2010 | 3.050 | 3.050 | 2.930 | 3.000 | 539,760 | +0.00(+0.00%) |
Jul 12, 2010 | 3.000 | 3.050 | 2.950 | 3.000 | 540,601 | +0.00(+0.00%) |
Jul 09, 2010 | 2.980 | 3.000 | 2.910 | 3.000 | 341,991 | +0.02(+0.67%) |
Jul 08, 2010 | 3.000 | 3.000 | 2.890 | 2.980 | 618,027 | +0.02(+0.68%) |
Jul 07, 2010 | 2.710 | 2.960 | 2.690 | 2.960 | 558,513 | +0.26(+9.63%) |
Jul 06, 2010 | 2.740 | 2.830 | 2.630 | 2.700 | 506,905 | -0.02(-0.74%) |
Jul 02, 2010 | 2.770 | 2.830 | 2.660 | 2.720 | 310,972 | -0.03(-1.09%) |
Jul 01, 2010 | 2.790 | 2.820 | 2.570 | 2.750 | 501,132 | -0.05(-1.79%) |
Jun 30, 2010 | 2.810 | 2.910 | 2.790 | 2.800 | 775,506 | -0.01(-0.36%) |
Jun 29, 2010 | 2.850 | 2.880 | 2.700 | 2.810 | 806,530 | -0.06(-2.09%) |
Jun 25, 2010 | 2.790 | 3.000 | 2.690 | 2.870 | 7,779,064 | +0.07(+2.50%) |
Jun 24, 2010 | 2.710 | 2.840 | 2.680 | 2.800 | 389,299 | +0.03(+1.08%) |
Jun 23, 2010 | 2.730 | 2.820 | 2.650 | 2.770 | 483,844 | +0.01(+0.36%) |
Jun 22, 2010 | 2.800 | 2.850 | 2.700 | 2.760 | 488,394 | -0.07(-2.47%) |
Jun 21, 2010 | 3.000 | 3.080 | 2.750 | 2.830 | 800,985 | -0.14(-4.71%) |
Jun 18, 2010 | 2.930 | 2.970 | 2.810 | 2.970 | 404,274 | +0.07(+2.41%) |
Jun 17, 2010 | 3.000 | 3.000 | 2.830 | 2.900 | 407,995 | +0.00(+0.00%) |
Jun 16, 2010 | 2.730 | 2.970 | 2.700 | 2.900 | 715,470 | +0.10(+3.57%) |
Jun 15, 2010 | 2.790 | 2.800 | 2.630 | 2.800 | 398,888 | +0.07(+2.56%) |
Jun 14, 2010 | 2.580 | 2.820 | 2.580 | 2.730 | 642,380 | +0.17(+6.64%) |
Jun 11, 2010 | 2.370 | 2.620 | 2.370 | 2.560 | 260,087 | +0.16(+6.67%) |
Jun 10, 2010 | 2.400 | 2.400 | 2.300 | 2.400 | 322,693 | +0.10(+4.35%) |
Jun 09, 2010 | 2.360 | 2.400 | 2.270 | 2.300 | 130,032 | -0.01(-0.43%) |
Jun 08, 2010 | 2.350 | 2.360 | 2.230 | 2.310 | 222,968 | +0.01(+0.43%) |
Jun 07, 2010 | 2.420 | 2.430 | 2.250 | 2.300 | 239,940 | -0.13(-5.35%) |
Jun 04, 2010 | 2.430 | 2.530 | 2.400 | 2.430 | 353,944 | -0.07(-2.80%) |
Jun 03, 2010 | 2.550 | 2.550 | 2.479 | 2.500 | 454,566 | -0.05(-1.96%) |
Jun 02, 2010 | 2.500 | 2.550 | 2.410 | 2.550 | 284,169 | +0.05(+2.00%) |
Jun 01, 2010 | 2.550 | 2.580 | 2.400 | 2.500 | 254,449 | -0.12(-4.58%) |
May 28, 2010 | 2.580 | 2.630 | 2.540 | 2.620 | 211,093 | +0.04(+1.55%) |
May 27, 2010 | 2.540 | 2.620 | 2.490 | 2.580 | 486,097 | +0.17(+7.05%) |
May 26, 2010 | 2.430 | 2.560 | 2.400 | 2.410 | 376,997 | +0.02(+0.84%) |
May 25, 2010 | 2.260 | 2.400 | 2.210 | 2.390 | 264,318 | -0.01(-0.42%) |
May 24, 2010 | 2.360 | 2.530 | 2.360 | 2.400 | 277,299 | +0.00(+0.00%) |
May 21, 2010 | 2.140 | 2.550 | 2.130 | 2.400 | 722,199 | +0.17(+7.62%) |
May 20, 2010 | 2.190 | 2.260 | 2.090 | 2.230 | 635,191 | -0.13(-5.51%) |
May 19, 2010 | 2.480 | 2.500 | 2.260 | 2.360 | 488,121 | -0.17(-6.72%) |
May 18, 2010 | 2.720 | 2.750 | 2.490 | 2.530 | 354,694 | -0.12(-4.53%) |
May 17, 2010 | 2.770 | 2.770 | 2.460 | 2.650 | 424,638 | -0.08(-2.93%) |
May 14, 2010 | 2.800 | 2.840 | 2.650 | 2.730 | 349,660 | -0.14(-4.88%) |
May 13, 2010 | 2.800 | 2.890 | 2.700 | 2.870 | 605,235 | +0.12(+4.36%) |
May 12, 2010 | 2.640 | 2.804 | 2.620 | 2.750 | 492,219 | +0.10(+3.77%) |
May 11, 2010 | 2.660 | 2.700 | 2.550 | 2.650 | 487,986 | -0.14(-5.02%) |
May 10, 2010 | 2.640 | 2.790 | 2.560 | 2.790 | 549,817 | +0.33(+13.41%) |
May 07, 2010 | 2.500 | 2.560 | 2.300 | 2.460 | 711,405 | -0.08(-3.15%) |
May 06, 2010 | 2.660 | 2.740 | 2.180 | 2.540 | 1,210,961 | -0.18(-6.62%) |
May 05, 2010 | 2.770 | 2.850 | 2.590 | 2.720 | 582,483 | -0.11(-3.89%) |
May 04, 2010 | 2.890 | 2.960 | 2.800 | 2.830 | 460,608 | -0.15(-5.03%) |