Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.948 | 5.948 | 5.948 | 5.948 | 1,086 | -0.01(-0.18%) |
Apr 28, 2011 | 5.975 | 5.975 | 5.845 | 5.959 | 7,606 | +0.20(+3.49%) |
Apr 27, 2011 | 5.753 | 5.758 | 5.748 | 5.758 | 2,871 | +0.16(+2.81%) |
Apr 26, 2011 | 5.704 | 5.709 | 5.601 | 5.601 | 27,371 | -0.10(-1.81%) |
Apr 25, 2011 | 5.677 | 5.704 | 5.677 | 5.704 | 2,577 | +0.05(+0.96%) |
Apr 21, 2011 | 5.598 | 5.675 | 5.598 | 5.649 | 16,236 | +0.05(+0.97%) |
Apr 20, 2011 | 5.714 | 5.714 | 5.595 | 5.595 | 592 | +0.00(+0.00%) |
Apr 19, 2011 | 5.595 | 5.595 | 5.590 | 5.595 | 12,886 | +0.00(+0.00%) |
Apr 18, 2011 | 5.595 | 5.622 | 5.546 | 5.595 | 87,848 | +0.00(+0.00%) |
Apr 15, 2011 | 5.595 | 5.601 | 5.595 | 5.595 | 3,352 | -0.08(-1.44%) |
Apr 14, 2011 | 5.704 | 5.704 | 5.595 | 5.677 | 1,886 | +0.05(+0.97%) |
Apr 12, 2011 | 5.622 | 5.622 | 5.622 | 5.622 | 0 | -0.00(-0.00%) |
Apr 11, 2011 | 5.671 | 5.671 | 5.622 | 5.622 | 4,747 | -0.08(-1.43%) |
Apr 08, 2011 | 5.731 | 5.731 | 5.704 | 5.704 | 8,438 | -0.03(-0.47%) |
Apr 07, 2011 | 5.677 | 5.758 | 5.677 | 5.731 | 9,020 | +0.05(+0.96%) |
Apr 06, 2011 | 5.677 | 5.677 | 5.649 | 5.677 | 3,749 | +0.01(+0.10%) |
Apr 05, 2011 | 5.660 | 5.709 | 5.579 | 5.671 | 13,907 | +0.08(+1.36%) |
Apr 04, 2011 | 5.693 | 5.693 | 5.573 | 5.595 | 10,161 | -0.15(-2.65%) |
Apr 01, 2011 | 5.704 | 5.747 | 5.698 | 5.747 | 8,099 | +0.15(+2.72%) |
Mar 30, 2011 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Mar 29, 2011 | 5.595 | 5.704 | 5.568 | 5.595 | 18,959 | +0.00(+0.00%) |
Mar 28, 2011 | 5.649 | 5.649 | 5.595 | 5.595 | 1,561 | -0.05(-0.96%) |
Mar 25, 2011 | 5.649 | 5.709 | 5.649 | 5.649 | 11,562 | +0.00(+0.00%) |
Mar 24, 2011 | 5.595 | 5.758 | 5.595 | 5.649 | 3,313 | +0.01(+0.19%) |
Mar 23, 2011 | 5.622 | 5.660 | 5.601 | 5.639 | 4,789 | -0.20(-3.44%) |
Mar 22, 2011 | 5.704 | 5.840 | 5.649 | 5.840 | 2,720 | +0.14(+2.38%) |
Mar 21, 2011 | 5.791 | 5.867 | 5.590 | 5.704 | 11,209 | -0.01(-0.10%) |
Mar 18, 2011 | 5.514 | 5.709 | 5.514 | 5.709 | 2,851 | +0.20(+3.55%) |
Mar 17, 2011 | 5.487 | 5.563 | 5.487 | 5.514 | 4,320 | +0.01(+0.10%) |
Mar 16, 2011 | 5.649 | 5.660 | 5.481 | 5.508 | 11,288 | -0.03(-0.49%) |
Mar 15, 2011 | 5.660 | 5.684 | 5.535 | 5.535 | 4,002 | +0.06(+1.09%) |
Mar 14, 2011 | 5.753 | 5.758 | 5.476 | 5.476 | 20,658 | -0.28(-4.94%) |
Mar 11, 2011 | 5.780 | 5.812 | 5.731 | 5.760 | 5,909 | -0.01(-0.25%) |
Mar 10, 2011 | 5.796 | 5.965 | 5.622 | 5.774 | 10,314 | +0.07(+1.24%) |
Mar 09, 2011 | 5.807 | 5.807 | 5.622 | 5.704 | 3,801 | -0.05(-0.94%) |
Mar 08, 2011 | 5.688 | 5.812 | 5.688 | 5.758 | 2,733 | +0.05(+0.95%) |
Mar 07, 2011 | 5.731 | 5.736 | 5.671 | 5.704 | 11,932 | -0.02(-0.28%) |
Mar 04, 2011 | 5.812 | 5.812 | 5.720 | 5.720 | 1,932 | +0.00(+0.00%) |
Mar 03, 2011 | 5.579 | 6.098 | 5.579 | 5.720 | 10,006 | -0.31(-5.14%) |
Mar 01, 2011 | 5.807 | 6.030 | 6.030 | 6.030 | 1,472 | +0.01(+0.09%) |
Feb 28, 2011 | 5.981 | 6.024 | 5.975 | 6.024 | 2,982 | +0.05(+0.91%) |
Feb 25, 2011 | 5.807 | 5.975 | 5.807 | 5.970 | 9,244 | +0.17(+2.90%) |
Feb 24, 2011 | 5.807 | 5.845 | 5.633 | 5.802 | 12,254 | -0.17(-2.80%) |
Feb 23, 2011 | 5.921 | 5.970 | 5.840 | 5.969 | 5,169 | +0.07(+1.27%) |
Feb 22, 2011 | 6.046 | 6.051 | 5.872 | 5.894 | 6,461 | -0.14(-2.25%) |
Feb 18, 2011 | 6.155 | 6.155 | 5.975 | 6.030 | 59,080 | -0.08(-1.25%) |
Feb 17, 2011 | 6.166 | 6.166 | 6.106 | 6.106 | 368 | +0.10(+1.63%) |
Feb 16, 2011 | 6.160 | 6.242 | 6.003 | 6.008 | 8,324 | -0.11(-1.78%) |
Feb 15, 2011 | 6.166 | 6.247 | 5.981 | 6.117 | 7,775 | -0.05(-0.79%) |
Feb 14, 2011 | 6.274 | 6.274 | 6.166 | 6.166 | 9,671 | -0.13(-2.07%) |
Feb 11, 2011 | 6.252 | 6.481 | 6.247 | 6.296 | 14,660 | +0.02(+0.35%) |
Feb 10, 2011 | 6.486 | 6.486 | 6.247 | 6.274 | 5,839 | -0.21(-3.27%) |
Feb 09, 2011 | 6.410 | 6.486 | 6.277 | 6.486 | 1,288 | +0.15(+2.40%) |
Feb 08, 2011 | 6.214 | 6.519 | 6.214 | 6.334 | 11,717 | +0.15(+2.37%) |
Feb 07, 2011 | 6.057 | 6.221 | 6.057 | 6.187 | 3,867 | +0.10(+1.70%) |
Feb 04, 2011 | 5.910 | 6.247 | 5.910 | 6.084 | 13,950 | +0.16(+2.75%) |
Feb 03, 2011 | 5.921 | 5.921 | 5.916 | 5.921 | 1,739 | +0.03(+0.46%) |
Feb 02, 2011 | 5.706 | 5.894 | 5.706 | 5.894 | 7,335 | +0.06(+1.11%) |
Feb 01, 2011 | 5.808 | 5.829 | 5.577 | 5.829 | 8,027 | +0.01(+0.18%) |
Jan 31, 2011 | 5.819 | 5.856 | 5.813 | 5.819 | 6,925 | -0.05(-0.82%) |
Jan 28, 2011 | 5.824 | 5.867 | 5.727 | 5.867 | 5,317 | +0.09(+1.58%) |
Jan 27, 2011 | 5.738 | 5.905 | 5.695 | 5.776 | 14,528 | +0.04(+0.66%) |
Jan 26, 2011 | 5.668 | 5.738 | 5.668 | 5.738 | 6,886 | +0.10(+1.71%) |
Jan 25, 2011 | 5.706 | 5.711 | 5.641 | 5.641 | 3,722 | -0.05(-0.94%) |
Jan 24, 2011 | 5.615 | 5.711 | 5.615 | 5.695 | 6,514 | -0.00(-0.00%) |
Jan 21, 2011 | 5.698 | 5.717 | 5.695 | 5.695 | 5,762 | +0.00(+0.00%) |
Jan 20, 2011 | 5.615 | 5.695 | 5.615 | 5.695 | 6,030 | +0.08(+1.44%) |
Jan 19, 2011 | 5.561 | 5.615 | 5.518 | 5.615 | 5,916 | +0.05(+0.97%) |
Jan 18, 2011 | 5.615 | 5.615 | 5.518 | 5.561 | 8,917 | -0.03(-0.48%) |
Jan 14, 2011 | 5.545 | 5.641 | 5.534 | 5.588 | 7,368 | +0.05(+0.97%) |
Jan 13, 2011 | 5.647 | 5.652 | 5.534 | 5.534 | 8,846 | -0.11(-1.90%) |
Jan 12, 2011 | 5.636 | 5.738 | 5.636 | 5.641 | 6,748 | +0.05(+0.96%) |
Jan 11, 2011 | 5.674 | 5.679 | 5.588 | 5.588 | 6,758 | +0.02(+0.29%) |
Jan 10, 2011 | 5.512 | 5.738 | 5.512 | 5.572 | 19,168 | +0.01(+0.19%) |
Jan 07, 2011 | 5.765 | 5.765 | 5.561 | 5.561 | 9,903 | -0.01(-0.10%) |
Jan 06, 2011 | 5.566 | 5.566 | 5.566 | 5.566 | 186 | +0.02(+0.29%) |
Jan 05, 2011 | 5.453 | 5.754 | 5.453 | 5.550 | 10,156 | +0.12(+2.28%) |
Jan 04, 2011 | 5.400 | 5.427 | 5.373 | 5.427 | 10,305 | +0.05(+1.00%) |
Jan 03, 2011 | 5.373 | 5.394 | 5.319 | 5.373 | 26,267 | +0.11(+2.04%) |
Dec 31, 2010 | 5.346 | 5.346 | 5.265 | 5.265 | 10,229 | -0.07(-1.30%) |
Dec 30, 2010 | 5.367 | 5.373 | 5.319 | 5.335 | 12,319 | +0.04(+0.70%) |
Dec 29, 2010 | 5.056 | 5.319 | 5.056 | 5.298 | 23,665 | +0.03(+0.61%) |
Dec 28, 2010 | 5.394 | 5.394 | 5.251 | 5.265 | 7,951 | -0.15(-2.78%) |
Dec 27, 2010 | 5.373 | 5.453 | 5.373 | 5.416 | 9,118 | +0.04(+0.80%) |
Dec 23, 2010 | 5.373 | 5.400 | 5.292 | 5.373 | 25,815 | +0.17(+3.20%) |
Dec 22, 2010 | 5.373 | 5.480 | 5.002 | 5.206 | 48,444 | -0.05(-1.02%) |
Dec 21, 2010 | 5.077 | 5.324 | 5.077 | 5.260 | 19,044 | +0.21(+4.15%) |
Dec 20, 2010 | 5.050 | 5.153 | 5.050 | 5.050 | 9,442 | -0.05(-1.05%) |
Dec 17, 2010 | 5.077 | 5.104 | 5.050 | 5.104 | 29,038 | -0.05(-0.94%) |
Dec 16, 2010 | 5.148 | 5.153 | 5.050 | 5.153 | 13,581 | +0.06(+1.16%) |
Dec 15, 2010 | 5.157 | 5.157 | 5.093 | 5.093 | 2,724 | -0.01(-0.11%) |
Dec 14, 2010 | 4.959 | 5.206 | 4.959 | 5.099 | 40,626 | +0.12(+2.50%) |
Dec 13, 2010 | 5.061 | 5.067 | 4.895 | 4.975 | 5,922 | -0.10(-2.02%) |
Dec 10, 2010 | 5.076 | 5.077 | 4.997 | 5.077 | 1,153 | +0.11(+2.16%) |
Dec 09, 2010 | 4.943 | 4.975 | 4.938 | 4.970 | 11,494 | +0.03(+0.65%) |
Dec 08, 2010 | 5.077 | 5.077 | 4.938 | 4.938 | 7,258 | -0.14(-2.75%) |
Dec 07, 2010 | 5.013 | 5.077 | 4.997 | 5.077 | 49,897 | +0.11(+2.16%) |
Dec 06, 2010 | 4.943 | 4.981 | 4.943 | 4.970 | 53,560 | +0.08(+1.54%) |
Dec 03, 2010 | 4.900 | 5.024 | 4.895 | 4.895 | 5,771 | -0.13(-2.57%) |
Dec 02, 2010 | 4.991 | 5.077 | 4.905 | 5.024 | 23,589 | +0.06(+1.19%) |
Dec 01, 2010 | 4.954 | 4.991 | 4.954 | 4.964 | 14,145 | +0.02(+0.43%) |
Nov 30, 2010 | 4.981 | 4.981 | 4.943 | 4.943 | 32,599 | -0.09(-1.81%) |
Nov 29, 2010 | 4.943 | 5.064 | 4.921 | 5.034 | 17,985 | +0.10(+1.96%) |
Nov 26, 2010 | 4.889 | 4.943 | 4.889 | 4.938 | 1,907 | +0.00(+0.00%) |
Nov 24, 2010 | 4.970 | 4.938 | 4.938 | 4.938 | 15,286 | -0.08(-1.61%) |
Nov 23, 2010 | 4.895 | 5.018 | 4.879 | 5.018 | 29,035 | +0.02(+0.43%) |
Nov 22, 2010 | 5.002 | 5.002 | 4.916 | 4.997 | 4,653 | -0.03(-0.53%) |
Nov 19, 2010 | 4.975 | 5.024 | 4.970 | 5.024 | 27,843 | +0.05(+1.08%) |
Nov 18, 2010 | 4.997 | 4.997 | 4.889 | 4.970 | 15,939 | +0.00(+0.00%) |
Nov 17, 2010 | 5.040 | 5.050 | 4.910 | 4.970 | 14,552 | +0.00(+0.00%) |
Nov 16, 2010 | 4.991 | 4.991 | 4.970 | 4.970 | 12,097 | +0.00(+0.00%) |
Nov 15, 2010 | 4.916 | 4.991 | 4.916 | 4.970 | 15,727 | +0.05(+1.09%) |
Nov 12, 2010 | 4.911 | 5.002 | 4.911 | 4.916 | 3,141 | +0.02(+0.33%) |
Nov 11, 2010 | 4.889 | 4.900 | 4.889 | 4.900 | 2,977 | +0.00(+0.00%) |
Nov 10, 2010 | 4.927 | 4.927 | 4.889 | 4.900 | 8,358 | -0.03(-0.55%) |
Nov 09, 2010 | 4.868 | 5.040 | 4.868 | 4.927 | 14,928 | -0.10(-1.92%) |
Nov 08, 2010 | 4.997 | 5.104 | 4.836 | 5.024 | 46,473 | +0.18(+3.66%) |
Nov 05, 2010 | 4.508 | 4.892 | 4.492 | 4.846 | 39,087 | +0.15(+3.09%) |
Nov 04, 2010 | 4.497 | 4.701 | 4.481 | 4.701 | 4,206 | +0.02(+0.34%) |
Nov 03, 2010 | 4.470 | 4.696 | 4.470 | 4.685 | 5,617 | +0.02(+0.46%) |
Nov 02, 2010 | 4.611 | 4.663 | 4.547 | 4.663 | 2,704 | +0.05(+1.15%) |
Nov 01, 2010 | 4.616 | 4.616 | 4.584 | 4.611 | 8,279 | -0.01(-0.23%) |
Oct 29, 2010 | 4.642 | 4.823 | 4.621 | 4.621 | 6,396 | -0.05(-1.13%) |
Oct 28, 2010 | 4.674 | 4.674 | 4.674 | 4.674 | 3,773 | -0.02(-0.44%) |
Oct 27, 2010 | 4.648 | 4.695 | 4.648 | 4.695 | 1,509 | +0.03(+0.56%) |
Oct 25, 2010 | 4.669 | 4.823 | 4.648 | 4.669 | 9,865 | -0.10(-2.11%) |
Oct 22, 2010 | 4.770 | 4.770 | 4.770 | 4.770 | 754 | +0.02(+0.33%) |
Oct 21, 2010 | 4.717 | 4.822 | 4.663 | 4.754 | 5,859 | +0.04(+0.79%) |
Oct 19, 2010 | 4.690 | 4.717 | 4.717 | 4.717 | 14,340 | -0.05(-1.11%) |
Oct 18, 2010 | 4.796 | 4.796 | 4.770 | 4.770 | 3,207 | +0.05(+1.12%) |
Oct 15, 2010 | 4.823 | 4.823 | 4.717 | 4.717 | 943 | -0.05(-1.11%) |
Oct 14, 2010 | 4.743 | 4.823 | 4.531 | 4.770 | 32,502 | +0.05(+1.07%) |
Oct 13, 2010 | 4.807 | 4.807 | 4.719 | 4.719 | 1,037 | -0.02(-0.40%) |
Oct 12, 2010 | 4.648 | 4.738 | 4.600 | 4.738 | 5,943 | +0.10(+2.17%) |
Oct 11, 2010 | 4.738 | 4.738 | 4.637 | 4.637 | 33,610 | -0.09(-1.91%) |
Oct 08, 2010 | 4.732 | 4.738 | 4.701 | 4.727 | 9,000 | +0.03(+0.68%) |
Oct 07, 2010 | 4.717 | 4.719 | 4.695 | 4.695 | 6,076 | +0.00(+0.00%) |
Oct 06, 2010 | 4.764 | 4.764 | 4.637 | 4.695 | 62,922 | -0.07(-1.56%) |
Oct 05, 2010 | 4.770 | 4.770 | 4.690 | 4.770 | 22,819 | +0.03(+0.56%) |
Oct 04, 2010 | 4.701 | 4.743 | 4.690 | 4.743 | 11,050 | +0.08(+1.70%) |
Oct 01, 2010 | 4.701 | 4.722 | 4.664 | 4.664 | 7,572 | -0.14(-2.98%) |
Sep 30, 2010 | 4.812 | 4.823 | 4.690 | 4.807 | 25,596 | +0.01(+0.22%) |
Sep 29, 2010 | 4.690 | 4.796 | 4.690 | 4.796 | 30,653 | +0.04(+0.80%) |
Sep 28, 2010 | 4.579 | 4.758 | 4.563 | 4.758 | 2,641 | -0.04(-0.80%) |
Sep 27, 2010 | 4.732 | 4.796 | 4.558 | 4.796 | 12,185 | +0.24(+5.23%) |
Sep 24, 2010 | 4.505 | 4.558 | 4.505 | 4.558 | 1,132 | +0.02(+0.47%) |
Sep 23, 2010 | 4.558 | 4.558 | 4.505 | 4.536 | 10,634 | +0.03(+0.71%) |
Sep 22, 2010 | 4.717 | 4.717 | 4.462 | 4.505 | 15,614 | -0.21(-4.49%) |
Sep 21, 2010 | 4.717 | 4.722 | 4.717 | 4.717 | 754 | -0.11(-2.20%) |
Sep 20, 2010 | 4.717 | 4.823 | 4.717 | 4.823 | 7,359 | -0.03(-0.55%) |
Sep 17, 2010 | 4.849 | 4.849 | 4.849 | 4.849 | 2,873 | +0.12(+2.46%) |
Sep 14, 2010 | 4.589 | 4.732 | 4.732 | 4.732 | 12,831 | +0.12(+2.64%) |
Sep 13, 2010 | 4.632 | 4.642 | 4.611 | 4.611 | 21,545 | +0.05(+1.16%) |
Sep 10, 2010 | 4.558 | 4.558 | 4.558 | 4.558 | 2,883 | +0.00(+0.00%) |
Sep 09, 2010 | 4.605 | 4.611 | 4.558 | 4.558 | 1,415 | +0.15(+3.37%) |
Sep 08, 2010 | 4.531 | 4.531 | 4.377 | 4.409 | 1,675 | -0.20(-4.26%) |
Sep 03, 2010 | 4.457 | 4.605 | 4.605 | 4.605 | 1,509 | +0.03(+0.58%) |
Sep 02, 2010 | 4.611 | 4.611 | 4.558 | 4.579 | 981 | +0.02(+0.35%) |
Sep 01, 2010 | 4.611 | 4.611 | 4.505 | 4.563 | 8,664 | +0.02(+0.47%) |
Aug 31, 2010 | 4.611 | 4.621 | 4.360 | 4.542 | 7,896 | -0.07(-1.49%) |
Aug 30, 2010 | 4.611 | 4.611 | 4.611 | 4.611 | 511 | -0.12(-2.44%) |
Aug 27, 2010 | 4.726 | 4.726 | 4.726 | 4.726 | 220 | +0.12(+2.51%) |
Aug 26, 2010 | 4.568 | 4.637 | 4.563 | 4.611 | 26,794 | +0.03(+0.58%) |
Aug 25, 2010 | 4.568 | 4.621 | 4.563 | 4.584 | 9,623 | -0.04(-0.78%) |
Aug 24, 2010 | 4.637 | 4.642 | 4.563 | 4.620 | 8,310 | -0.08(-1.71%) |
Aug 23, 2010 | 4.770 | 4.770 | 4.642 | 4.701 | 3,736 | -0.03(-0.67%) |
Aug 20, 2010 | 4.568 | 4.764 | 4.568 | 4.732 | 9,434 | +0.17(+3.72%) |
Aug 18, 2010 | 4.547 | 4.563 | 4.563 | 4.563 | 754 | -0.15(-3.26%) |
Aug 17, 2010 | 4.611 | 4.717 | 4.584 | 4.717 | 12,942 | +0.09(+1.95%) |
Aug 16, 2010 | 4.621 | 4.743 | 4.536 | 4.626 | 9,332 | +0.07(+1.51%) |
Aug 13, 2010 | 4.542 | 4.558 | 4.536 | 4.558 | 7,925 | +0.00(+0.00%) |
Aug 12, 2010 | 4.531 | 4.579 | 4.526 | 4.558 | 21,945 | -0.02(-0.46%) |
Aug 11, 2010 | 4.536 | 4.579 | 4.536 | 4.579 | 5,234 | +0.02(+0.47%) |
Aug 10, 2010 | 4.536 | 4.579 | 4.536 | 4.558 | 7,181 | +0.02(+0.47%) |
Aug 09, 2010 | 4.547 | 4.685 | 4.536 | 4.536 | 15,007 | -0.12(-2.62%) |
Aug 06, 2010 | 4.542 | 4.669 | 4.542 | 4.658 | 7,449 | +0.03(+0.57%) |
Aug 05, 2010 | 4.637 | 4.637 | 4.552 | 4.632 | 4,757 | +0.12(+2.70%) |
Aug 04, 2010 | 4.505 | 4.685 | 4.430 | 4.510 | 11,461 | +0.08(+1.92%) |
Aug 03, 2010 | 4.563 | 4.563 | 4.425 | 4.425 | 981 | +0.11(+2.58%) |
Aug 02, 2010 | 4.399 | 4.468 | 4.240 | 4.314 | 23,709 | -0.08(-1.93%) |
Jul 30, 2010 | 4.446 | 4.446 | 4.356 | 4.399 | 8,847 | +0.04(+0.97%) |
Jul 29, 2010 | 4.452 | 4.478 | 4.213 | 4.356 | 14,829 | -0.11(-2.43%) |
Jul 28, 2010 | 4.515 | 4.515 | 4.449 | 4.465 | 14,076 | -0.23(-4.80%) |
Jul 27, 2010 | 4.439 | 4.889 | 4.350 | 4.690 | 10,731 | +0.41(+9.46%) |
Jul 26, 2010 | 4.133 | 4.392 | 4.133 | 4.285 | 15,396 | -0.00(-0.06%) |
Jul 23, 2010 | 4.152 | 4.314 | 4.136 | 4.287 | 40,955 | +0.18(+4.46%) |
Jul 22, 2010 | 4.000 | 6.719 | 4.000 | 4.104 | 177,442 | +0.06(+1.55%) |
Jul 21, 2010 | 4.104 | 4.104 | 3.921 | 4.042 | 3,892 | +0.12(+3.07%) |
Jul 20, 2010 | 4.110 | 4.110 | 3.864 | 3.921 | 41,148 | +0.23(+6.23%) |
Jul 19, 2010 | 3.765 | 3.765 | 3.686 | 3.691 | 29,273 | -0.13(-3.29%) |
Jul 16, 2010 | 3.916 | 4.172 | 3.733 | 3.817 | 66,698 | -0.10(-2.54%) |
Jul 15, 2010 | 3.921 | 4.136 | 3.916 | 3.916 | 4,712 | -0.01(-0.13%) |
Jul 14, 2010 | 3.984 | 4.030 | 3.916 | 3.921 | 5,502 | -0.11(-2.72%) |
Jul 13, 2010 | 3.932 | 4.052 | 3.916 | 4.031 | 15,514 | +0.12(+2.94%) |
Jul 12, 2010 | 3.895 | 3.916 | 3.691 | 3.916 | 10,865 | +0.26(+7.00%) |
Jul 09, 2010 | 4.107 | 4.178 | 3.660 | 3.660 | 58,393 | -0.45(-10.90%) |
Jul 08, 2010 | 4.214 | 4.235 | 3.822 | 4.108 | 29,164 | -0.23(-5.35%) |
Jul 07, 2010 | 4.131 | 4.340 | 4.131 | 4.340 | 4,100 | +0.25(+6.00%) |
Jul 06, 2010 | 4.131 | 4.131 | 4.094 | 4.094 | 765 | -0.02(-0.50%) |
Jul 02, 2010 | 4.078 | 4.115 | 4.021 | 4.115 | 956 | -0.04(-0.87%) |
Jul 01, 2010 | 4.136 | 4.151 | 3.921 | 4.151 | 7,546 | +0.03(+0.61%) |
Jun 30, 2010 | 4.131 | 4.131 | 4.125 | 4.125 | 1,530 | -0.04(-1.03%) |
Jun 29, 2010 | 4.136 | 4.168 | 4.136 | 4.168 | 1,568 | -0.11(-2.54%) |
Jun 24, 2010 | 4.361 | 4.277 | 4.277 | 4.277 | 573 | +0.11(+2.63%) |
Jun 23, 2010 | 4.172 | 4.204 | 4.167 | 4.167 | 1,338 | -0.01(-0.25%) |
Jun 21, 2010 | 4.078 | 4.178 | 4.178 | 4.178 | 765 | +0.10(+2.44%) |
Jun 18, 2010 | 4.261 | 4.391 | 4.078 | 4.078 | 5,391 | -0.03(-0.64%) |
Jun 17, 2010 | 4.444 | 4.444 | 4.104 | 4.104 | 19,645 | -0.25(-5.65%) |
Jun 16, 2010 | 4.580 | 4.648 | 4.345 | 4.350 | 4,215 | -0.23(-5.02%) |
Jun 15, 2010 | 4.606 | 4.606 | 4.580 | 4.580 | 474 | -0.06(-1.35%) |
Jun 14, 2010 | 4.523 | 4.643 | 4.444 | 4.643 | 1,771 | +0.12(+2.71%) |
Jun 10, 2010 | 4.521 | 4.521 | 4.521 | 4.521 | 0 | +0.29(+6.74%) |
Jun 09, 2010 | 4.256 | 4.485 | 4.235 | 4.235 | 1,147 | -0.31(-6.85%) |
Jun 07, 2010 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | -0.10(-2.18%) |
Jun 03, 2010 | 4.554 | 4.648 | 4.648 | 4.648 | 2,868 | +0.18(+4.12%) |
Jun 02, 2010 | 4.293 | 4.464 | 4.235 | 4.464 | 8,625 | +0.12(+2.87%) |
Jun 01, 2010 | 4.355 | 4.444 | 4.340 | 4.340 | 5,140 | -0.39(-8.17%) |
May 28, 2010 | 4.549 | 4.726 | 4.549 | 4.726 | 504 | +0.04(+0.76%) |
May 27, 2010 | 4.690 | 4.690 | 4.690 | 4.690 | 191 | -0.03(-0.61%) |
May 26, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 191 | +0.14(+3.14%) |
May 25, 2010 | 4.350 | 4.621 | 4.235 | 4.575 | 3,144 | -0.20(-4.27%) |
May 21, 2010 | 4.507 | 4.779 | 4.779 | 4.779 | 7,076 | -0.02(-0.44%) |
May 18, 2010 | 4.910 | 4.800 | 4.800 | 4.800 | 382 | -0.13(-2.55%) |
May 17, 2010 | 4.983 | 4.983 | 4.925 | 4.925 | 2,884 | -0.04(-0.74%) |
May 14, 2010 | 4.894 | 4.967 | 4.857 | 4.962 | 7,458 | +0.03(+0.64%) |
May 13, 2010 | 5.017 | 5.019 | 4.863 | 4.931 | 3,060 | -0.03(-0.63%) |
May 12, 2010 | 4.758 | 4.999 | 4.758 | 4.962 | 956 | +0.33(+7.23%) |
May 11, 2010 | 4.836 | 4.836 | 4.627 | 4.627 | 1,530 | -0.01(-0.11%) |
May 10, 2010 | 4.544 | 4.826 | 4.350 | 4.633 | 2,103 | +0.36(+8.45%) |
May 07, 2010 | 4.444 | 4.450 | 4.272 | 4.272 | 2,008 | -0.17(-3.88%) |
May 06, 2010 | 4.575 | 4.575 | 4.376 | 4.444 | 7,636 | -0.40(-8.17%) |
May 05, 2010 | 4.758 | 4.840 | 4.606 | 4.840 | 573 | -0.17(-3.48%) |
May 04, 2010 | 4.857 | 5.014 | 4.842 | 5.014 | 2,520 | +0.01(+0.10%) |