Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.099 | 7.640 | 7.070 | 7.510 | 37,213 | +0.29(+4.02%) |
May 23, 2011 | 7.190 | 7.290 | 7.100 | 7.220 | 11,863 | -0.02(-0.28%) |
May 20, 2011 | 7.210 | 7.240 | 7.100 | 7.240 | 12,922 | +0.06(+0.84%) |
May 19, 2011 | 7.160 | 7.270 | 7.065 | 7.180 | 16,321 | -0.08(-1.10%) |
May 18, 2011 | 6.962 | 7.270 | 6.900 | 7.260 | 25,336 | +0.28(+4.01%) |
May 17, 2011 | 6.420 | 7.100 | 6.420 | 6.980 | 24,455 | +0.46(+7.06%) |
May 16, 2011 | 6.880 | 6.880 | 6.350 | 6.520 | 28,519 | -0.24(-3.55%) |
May 13, 2011 | 6.350 | 6.920 | 6.250 | 6.760 | 24,860 | +0.37(+5.79%) |
May 12, 2011 | 6.430 | 6.450 | 6.190 | 6.390 | 42,236 | -0.02(-0.23%) |
May 11, 2011 | 6.850 | 6.864 | 6.370 | 6.405 | 92,591 | -0.45(-6.56%) |
May 10, 2011 | 6.980 | 7.060 | 6.770 | 6.855 | 26,623 | -0.08(-1.22%) |
May 09, 2011 | 7.290 | 7.380 | 6.800 | 6.940 | 71,556 | -0.33(-4.54%) |
May 06, 2011 | 7.370 | 7.370 | 7.230 | 7.270 | 12,800 | +0.06(+0.83%) |
May 05, 2011 | 7.340 | 7.500 | 7.120 | 7.210 | 43,692 | -0.14(-1.90%) |
May 04, 2011 | 7.480 | 7.480 | 7.270 | 7.350 | 17,697 | -0.10(-1.34%) |
May 03, 2011 | 7.140 | 7.450 | 7.060 | 7.450 | 16,574 | +0.33(+4.63%) |
May 02, 2011 | 7.190 | 7.340 | 7.000 | 7.120 | 36,027 | -0.08(-1.11%) |
Apr 29, 2011 | 7.460 | 7.460 | 7.200 | 7.200 | 44,800 | -0.20(-2.70%) |
Apr 28, 2011 | 7.000 | 7.440 | 6.750 | 7.400 | 23,729 | +0.43(+6.17%) |
Apr 27, 2011 | 7.120 | 7.380 | 6.970 | 6.970 | 56,198 | -0.07(-0.99%) |
Apr 26, 2011 | 7.290 | 7.330 | 7.000 | 7.040 | 80,658 | -0.26(-3.56%) |
Apr 25, 2011 | 7.380 | 7.390 | 7.280 | 7.300 | 10,711 | -0.09(-1.28%) |
Apr 21, 2011 | 7.470 | 7.470 | 7.350 | 7.395 | 19,613 | +0.02(+0.34%) |
Apr 20, 2011 | 7.490 | 7.500 | 7.260 | 7.370 | 36,953 | +0.03(+0.41%) |
Apr 19, 2011 | 7.170 | 7.380 | 7.040 | 7.340 | 17,412 | +0.13(+1.80%) |
Apr 18, 2011 | 7.180 | 7.250 | 7.090 | 7.210 | 13,497 | +0.01(+0.14%) |
Apr 15, 2011 | 7.390 | 7.400 | 7.180 | 7.200 | 38,229 | -0.10(-1.37%) |
Apr 14, 2011 | 7.180 | 7.360 | 7.180 | 7.300 | 22,767 | +0.06(+0.83%) |
Apr 13, 2011 | 7.260 | 7.260 | 7.000 | 7.240 | 26,262 | +0.16(+2.26%) |
Apr 12, 2011 | 6.900 | 7.080 | 6.840 | 7.080 | 48,594 | +0.18(+2.61%) |
Apr 11, 2011 | 6.830 | 7.070 | 6.791 | 6.900 | 29,326 | +0.00(+0.00%) |
Apr 08, 2011 | 6.920 | 6.930 | 6.860 | 6.900 | 11,300 | +0.04(+0.58%) |
Apr 07, 2011 | 7.000 | 7.040 | 6.860 | 6.860 | 14,460 | -0.02(-0.29%) |
Apr 06, 2011 | 6.870 | 7.040 | 6.771 | 6.880 | 18,900 | +0.10(+1.47%) |
Apr 05, 2011 | 6.920 | 6.920 | 6.660 | 6.780 | 29,704 | -0.01(-0.15%) |
Apr 04, 2011 | 6.850 | 6.990 | 6.750 | 6.790 | 13,925 | -0.02(-0.29%) |
Apr 01, 2011 | 7.170 | 7.170 | 6.740 | 6.810 | 18,236 | -0.28(-3.95%) |
Mar 31, 2011 | 7.000 | 7.170 | 6.780 | 7.090 | 96,864 | +0.03(+0.42%) |
Mar 30, 2011 | 6.450 | 7.462 | 6.450 | 7.060 | 136,349 | +0.69(+10.83%) |
Mar 29, 2011 | 6.340 | 6.370 | 6.280 | 6.370 | 13,642 | +0.07(+1.11%) |
Mar 28, 2011 | 6.290 | 6.340 | 6.280 | 6.300 | 9,515 | +0.02(+0.32%) |
Mar 25, 2011 | 6.200 | 6.280 | 6.200 | 6.280 | 9,469 | +0.08(+1.29%) |
Mar 24, 2011 | 6.100 | 6.260 | 6.100 | 6.200 | 13,894 | +0.03(+0.49%) |
Mar 23, 2011 | 6.080 | 6.190 | 6.080 | 6.170 | 13,461 | +0.03(+0.49%) |
Mar 22, 2011 | 6.106 | 6.140 | 5.990 | 6.140 | 3,900 | +0.03(+0.49%) |
Mar 21, 2011 | 6.060 | 6.180 | 5.950 | 6.110 | 7,016 | +0.11(+1.85%) |
Mar 18, 2011 | 5.800 | 6.000 | 5.800 | 5.999 | 9,400 | +0.25(+4.33%) |
Mar 17, 2011 | 5.870 | 5.870 | 5.660 | 5.750 | 5,333 | +0.00(+0.00%) |
Mar 16, 2011 | 5.930 | 5.960 | 5.670 | 5.750 | 15,384 | -0.24(-4.01%) |
Mar 15, 2011 | 5.910 | 5.990 | 5.810 | 5.990 | 8,270 | +0.07(+1.18%) |
Mar 14, 2011 | 6.100 | 6.100 | 5.920 | 5.920 | 6,100 | -0.21(-3.43%) |
Mar 11, 2011 | 6.150 | 6.150 | 6.020 | 6.130 | 13,620 | +0.10(+1.66%) |
Mar 10, 2011 | 5.890 | 6.089 | 5.830 | 6.030 | 15,639 | +0.14(+2.38%) |
Mar 09, 2011 | 5.710 | 5.910 | 5.710 | 5.890 | 15,888 | +0.08(+1.38%) |
Mar 08, 2011 | 5.850 | 5.890 | 5.710 | 5.810 | 8,371 | -0.04(-0.68%) |
Mar 07, 2011 | 6.060 | 6.060 | 5.540 | 5.850 | 955,630 | -0.15(-2.50%) |
Mar 04, 2011 | 6.000 | 6.110 | 6.000 | 6.000 | 34,339 | -0.12(-1.96%) |
Mar 03, 2011 | 6.140 | 6.180 | 6.120 | 6.120 | 10,100 | -0.04(-0.65%) |
Mar 02, 2011 | 6.050 | 6.229 | 6.050 | 6.160 | 5,100 | +0.10(+1.65%) |
Mar 01, 2011 | 6.140 | 6.150 | 6.000 | 6.060 | 42,205 | -0.07(-1.14%) |
Feb 28, 2011 | 6.420 | 6.420 | 6.000 | 6.130 | 10,817 | -0.26(-4.12%) |
Feb 25, 2011 | 6.370 | 6.420 | 6.320 | 6.394 | 3,830 | -0.05(-0.72%) |
Feb 24, 2011 | 6.310 | 6.550 | 6.270 | 6.440 | 19,197 | +0.12(+1.90%) |
Feb 23, 2011 | 6.280 | 6.350 | 6.260 | 6.320 | 9,543 | +0.06(+0.96%) |
Feb 22, 2011 | 6.490 | 6.490 | 6.020 | 6.260 | 21,330 | -0.27(-4.13%) |
Feb 18, 2011 | 6.690 | 6.690 | 6.310 | 6.530 | 21,815 | -0.06(-0.91%) |
Feb 17, 2011 | 6.080 | 6.640 | 6.040 | 6.590 | 60,214 | +0.49(+8.03%) |
Feb 16, 2011 | 6.130 | 6.220 | 5.980 | 6.100 | 90,367 | -0.03(-0.49%) |
Feb 15, 2011 | 6.170 | 6.650 | 6.050 | 6.130 | 88,940 | -0.57(-8.51%) |
Feb 14, 2011 | 6.000 | 6.910 | 6.000 | 6.700 | 97,600 | +0.29(+4.52%) |
Feb 11, 2011 | 6.210 | 6.450 | 6.060 | 6.410 | 45,923 | +0.06(+0.94%) |
Feb 10, 2011 | 6.180 | 6.350 | 6.030 | 6.350 | 14,524 | +0.17(+2.75%) |
Feb 09, 2011 | 6.300 | 6.300 | 6.100 | 6.180 | 25,987 | +0.00(+0.00%) |
Feb 08, 2011 | 6.250 | 6.250 | 5.990 | 6.180 | 10,091 | +0.07(+1.15%) |
Feb 07, 2011 | 6.180 | 6.230 | 6.070 | 6.110 | 19,419 | -0.03(-0.49%) |
Feb 04, 2011 | 6.080 | 6.180 | 5.970 | 6.140 | 20,901 | +0.15(+2.50%) |
Feb 03, 2011 | 5.940 | 6.076 | 5.890 | 5.990 | 57,232 | +0.07(+1.18%) |
Feb 02, 2011 | 6.010 | 6.190 | 5.920 | 5.920 | 48,619 | +0.00(+0.00%) |
Feb 01, 2011 | 5.700 | 5.990 | 5.700 | 5.920 | 19,960 | +0.23(+4.04%) |
Jan 31, 2011 | 5.340 | 5.720 | 5.170 | 5.690 | 17,500 | +0.27(+4.98%) |
Jan 28, 2011 | 5.730 | 5.750 | 5.350 | 5.420 | 37,509 | -0.31(-5.41%) |
Jan 27, 2011 | 5.910 | 5.960 | 5.670 | 5.730 | 29,240 | -0.30(-4.98%) |
Jan 26, 2011 | 6.100 | 6.139 | 5.910 | 6.030 | 8,135 | -0.05(-0.82%) |
Jan 25, 2011 | 6.000 | 6.080 | 5.890 | 6.080 | 14,861 | -0.07(-1.14%) |
Jan 24, 2011 | 6.222 | 6.310 | 6.010 | 6.150 | 15,906 | -0.06(-0.97%) |
Jan 21, 2011 | 5.960 | 6.460 | 5.841 | 6.210 | 37,729 | +0.42(+7.25%) |
Jan 20, 2011 | 5.910 | 6.000 | 5.500 | 5.790 | 61,121 | -0.17(-2.85%) |
Jan 19, 2011 | 6.450 | 6.450 | 5.910 | 5.960 | 77,650 | -0.36(-5.62%) |
Jan 18, 2011 | 5.810 | 6.360 | 5.810 | 6.315 | 181,674 | +0.44(+7.40%) |
Jan 14, 2011 | 5.240 | 6.370 | 5.000 | 5.880 | 169,329 | +0.53(+9.91%) |
Jan 13, 2011 | 4.740 | 5.400 | 4.730 | 5.350 | 124,667 | +0.66(+14.07%) |
Jan 12, 2011 | 4.610 | 4.770 | 4.560 | 4.690 | 34,142 | +0.10(+2.18%) |
Jan 11, 2011 | 4.370 | 4.600 | 4.289 | 4.590 | 61,186 | +0.30(+6.99%) |
Jan 10, 2011 | 4.260 | 4.300 | 4.260 | 4.290 | 19,003 | +0.03(+0.70%) |
Jan 07, 2011 | 4.300 | 4.300 | 4.250 | 4.260 | 9,691 | -0.12(-2.74%) |
Jan 06, 2011 | 4.400 | 4.400 | 4.250 | 4.380 | 6,762 | +0.13(+3.06%) |
Jan 05, 2011 | 4.450 | 4.450 | 4.220 | 4.250 | 14,039 | +0.08(+1.92%) |
Jan 04, 2011 | 4.590 | 4.590 | 3.940 | 4.170 | 79,015 | -0.39(-8.55%) |
Jan 03, 2011 | 4.630 | 4.690 | 4.560 | 4.560 | 54,080 | -0.14(-2.98%) |
Dec 31, 2010 | 4.770 | 4.770 | 4.540 | 4.700 | 28,291 | -0.09(-1.88%) |
Dec 30, 2010 | 4.670 | 4.800 | 4.670 | 4.790 | 9,102 | -0.01(-0.21%) |
Dec 29, 2010 | 4.770 | 4.840 | 4.550 | 4.800 | 33,667 | +0.24(+5.26%) |
Dec 28, 2010 | 4.620 | 4.640 | 4.520 | 4.560 | 7,761 | -0.03(-0.65%) |
Dec 27, 2010 | 4.470 | 4.620 | 4.470 | 4.590 | 8,306 | +0.09(+2.00%) |
Dec 23, 2010 | 4.510 | 4.570 | 4.460 | 4.500 | 8,382 | -0.01(-0.22%) |
Dec 22, 2010 | 4.500 | 4.670 | 4.450 | 4.510 | 26,470 | +0.03(+0.67%) |
Dec 21, 2010 | 4.370 | 4.480 | 4.345 | 4.480 | 38,540 | +0.15(+3.46%) |
Dec 20, 2010 | 4.240 | 4.370 | 4.180 | 4.330 | 23,966 | +0.17(+4.09%) |
Dec 17, 2010 | 4.040 | 4.239 | 4.040 | 4.160 | 24,660 | +0.11(+2.72%) |
Dec 16, 2010 | 4.050 | 4.050 | 4.000 | 4.050 | 6,463 | +0.01(+0.25%) |
Dec 15, 2010 | 4.000 | 4.050 | 3.990 | 4.040 | 8,699 | +0.03(+0.75%) |
Dec 14, 2010 | 3.980 | 4.050 | 3.910 | 4.010 | 12,783 | +0.03(+0.75%) |
Dec 13, 2010 | 4.010 | 4.010 | 3.980 | 3.980 | 6,229 | -0.07(-1.73%) |
Dec 10, 2010 | 4.090 | 4.100 | 4.010 | 4.050 | 4,198 | +0.04(+1.00%) |
Dec 09, 2010 | 3.840 | 4.170 | 3.800 | 4.010 | 35,918 | +0.21(+5.53%) |
Dec 08, 2010 | 3.930 | 3.930 | 3.780 | 3.800 | 7,571 | -0.07(-1.81%) |
Dec 07, 2010 | 4.000 | 4.040 | 3.860 | 3.870 | 17,130 | -0.13(-3.25%) |
Dec 06, 2010 | 4.010 | 4.090 | 4.000 | 4.000 | 16,191 | -0.03(-0.74%) |
Dec 03, 2010 | 4.180 | 4.180 | 4.020 | 4.030 | 17,516 | -0.09(-2.18%) |
Dec 02, 2010 | 4.095 | 4.150 | 4.020 | 4.120 | 20,278 | +0.03(+0.73%) |
Dec 01, 2010 | 4.130 | 4.240 | 4.020 | 4.090 | 20,203 | -0.06(-1.45%) |
Nov 30, 2010 | 4.300 | 4.350 | 4.150 | 4.150 | 36,103 | -0.12(-2.81%) |
Nov 29, 2010 | 4.320 | 4.330 | 4.270 | 4.270 | 27,217 | -0.08(-1.84%) |
Nov 26, 2010 | 4.350 | 4.400 | 4.280 | 4.350 | 32,648 | +0.07(+1.64%) |
Nov 24, 2010 | 4.250 | 4.280 | 4.280 | 4.280 | 18,393 | +0.03(+0.71%) |
Nov 23, 2010 | 4.230 | 4.280 | 4.180 | 4.250 | 10,321 | +0.09(+2.16%) |
Nov 22, 2010 | 4.180 | 4.200 | 4.060 | 4.160 | 15,641 | -0.02(-0.48%) |
Nov 19, 2010 | 4.120 | 4.180 | 3.980 | 4.180 | 17,810 | +0.00(+0.00%) |
Nov 18, 2010 | 4.170 | 4.180 | 4.060 | 4.180 | 18,998 | +0.10(+2.45%) |
Nov 17, 2010 | 4.200 | 4.200 | 3.980 | 4.080 | 23,432 | -0.13(-3.09%) |
Nov 16, 2010 | 4.260 | 4.300 | 4.090 | 4.210 | 20,193 | -0.02(-0.47%) |
Nov 15, 2010 | 4.381 | 4.381 | 4.230 | 4.230 | 50,892 | -0.22(-4.94%) |
Nov 12, 2010 | 4.330 | 4.450 | 4.110 | 4.450 | 54,869 | +0.15(+3.49%) |
Nov 11, 2010 | 4.280 | 4.370 | 4.140 | 4.300 | 24,310 | +0.06(+1.42%) |
Nov 10, 2010 | 4.340 | 4.340 | 4.240 | 4.240 | 20,069 | -0.08(-1.85%) |
Nov 09, 2010 | 4.490 | 4.500 | 4.220 | 4.320 | 19,463 | -0.03(-0.69%) |
Nov 08, 2010 | 4.400 | 4.400 | 4.250 | 4.350 | 45,569 | +0.05(+1.16%) |
Nov 05, 2010 | 4.320 | 4.490 | 4.260 | 4.300 | 12,740 | -0.01(-0.23%) |
Nov 04, 2010 | 4.410 | 4.420 | 4.200 | 4.310 | 17,209 | -0.04(-0.92%) |
Nov 03, 2010 | 4.340 | 4.410 | 4.181 | 4.350 | 75,735 | -0.05(-1.14%) |
Nov 02, 2010 | 4.150 | 4.420 | 4.110 | 4.400 | 96,116 | +0.35(+8.64%) |
Nov 01, 2010 | 4.130 | 4.250 | 4.030 | 4.050 | 20,750 | -0.06(-1.46%) |
Oct 29, 2010 | 4.500 | 4.530 | 4.110 | 4.110 | 111,387 | +0.16(+4.05%) |
Oct 28, 2010 | 3.940 | 4.130 | 3.940 | 3.950 | 5,050 | -0.14(-3.42%) |
Oct 27, 2010 | 4.350 | 4.350 | 4.060 | 4.090 | 11,558 | +0.33(+8.78%) |
Oct 25, 2010 | 3.810 | 3.860 | 3.750 | 3.760 | 8,040 | -0.13(-3.34%) |
Oct 22, 2010 | 3.990 | 3.990 | 3.850 | 3.890 | 2,828 | -0.02(-0.51%) |
Oct 21, 2010 | 3.850 | 3.990 | 3.810 | 3.910 | 54,097 | +0.06(+1.56%) |
Oct 20, 2010 | 3.910 | 3.920 | 3.830 | 3.850 | 7,851 | -0.03(-0.77%) |
Oct 19, 2010 | 3.960 | 4.090 | 3.860 | 3.880 | 8,864 | -0.16(-3.96%) |
Oct 18, 2010 | 4.060 | 4.200 | 4.010 | 4.040 | 17,935 | +0.04(+1.00%) |
Oct 15, 2010 | 3.990 | 4.000 | 3.940 | 4.000 | 13,817 | +0.06(+1.52%) |
Oct 14, 2010 | 4.050 | 4.050 | 3.940 | 3.940 | 4,188 | -0.02(-0.50%) |
Oct 13, 2010 | 4.000 | 4.050 | 3.890 | 3.960 | 6,415 | -0.08(-1.98%) |
Oct 12, 2010 | 4.000 | 4.050 | 3.920 | 4.040 | 21,614 | +0.12(+3.06%) |
Oct 11, 2010 | 3.890 | 3.940 | 3.830 | 3.920 | 4,879 | +0.08(+2.08%) |
Oct 08, 2010 | 3.760 | 3.840 | 3.760 | 3.840 | 4,600 | +0.04(+1.05%) |
Oct 07, 2010 | 3.920 | 4.000 | 3.740 | 3.800 | 9,900 | -0.05(-1.30%) |
Oct 06, 2010 | 3.810 | 3.890 | 3.780 | 3.850 | 41,907 | -0.01(-0.26%) |
Oct 05, 2010 | 3.800 | 3.870 | 3.790 | 3.860 | 38,956 | +0.08(+2.25%) |
Oct 04, 2010 | 3.720 | 3.850 | 3.650 | 3.775 | 6,982 | +0.10(+2.86%) |
Oct 01, 2010 | 4.000 | 4.000 | 3.610 | 3.670 | 43,678 | -0.25(-6.38%) |
Sep 30, 2010 | 3.870 | 3.949 | 3.820 | 3.920 | 235,650 | +0.12(+3.24%) |
Sep 29, 2010 | 3.760 | 3.840 | 3.760 | 3.797 | 15,864 | +0.03(+0.71%) |
Sep 28, 2010 | 3.780 | 3.970 | 3.760 | 3.770 | 5,519 | -0.05(-1.31%) |
Sep 27, 2010 | 3.870 | 3.880 | 3.780 | 3.820 | 37,297 | +0.00(+0.00%) |
Sep 24, 2010 | 3.780 | 3.860 | 3.780 | 3.820 | 8,350 | -0.17(-4.22%) |
Sep 23, 2010 | 3.850 | 4.010 | 3.770 | 3.988 | 11,713 | +0.04(+0.96%) |
Sep 22, 2010 | 3.770 | 3.990 | 3.770 | 3.950 | 9,636 | -0.05(-1.25%) |
Sep 21, 2010 | 4.010 | 4.049 | 3.961 | 4.000 | 22,082 | -0.02(-0.50%) |
Sep 20, 2010 | 4.000 | 4.050 | 3.800 | 4.020 | 62,586 | +0.05(+1.26%) |
Sep 17, 2010 | 3.780 | 4.030 | 3.540 | 3.970 | 91,997 | +0.42(+11.83%) |
Sep 15, 2010 | 3.420 | 3.580 | 3.400 | 3.550 | 25,022 | +0.15(+4.41%) |
Sep 14, 2010 | 3.360 | 3.450 | 3.280 | 3.400 | 29,588 | +0.05(+1.49%) |
Sep 13, 2010 | 3.290 | 3.350 | 3.290 | 3.350 | 17,700 | +0.06(+1.82%) |
Sep 10, 2010 | 3.280 | 3.315 | 3.270 | 3.290 | 3,703 | +0.00(+0.00%) |
Sep 09, 2010 | 3.280 | 3.340 | 3.220 | 3.290 | 18,624 | +0.01(+0.30%) |
Sep 08, 2010 | 3.160 | 3.290 | 3.150 | 3.280 | 5,360 | +0.10(+3.14%) |
Sep 07, 2010 | 3.150 | 3.180 | 3.100 | 3.180 | 8,642 | +0.02(+0.63%) |
Sep 03, 2010 | 3.160 | 3.200 | 3.030 | 3.160 | 7,580 | +0.00(+0.00%) |
Sep 02, 2010 | 3.200 | 3.200 | 2.960 | 3.160 | 11,601 | -0.02(-0.63%) |
Sep 01, 2010 | 3.360 | 3.360 | 3.180 | 3.180 | 7,972 | -0.10(-3.05%) |
Aug 31, 2010 | 3.210 | 3.340 | 3.170 | 3.280 | 22,188 | +0.01(+0.31%) |
Aug 30, 2010 | 3.270 | 3.300 | 3.110 | 3.270 | 27,731 | +0.01(+0.31%) |
Aug 27, 2010 | 3.220 | 3.280 | 3.150 | 3.260 | 30,977 | +0.06(+1.87%) |
Aug 26, 2010 | 3.200 | 3.400 | 3.110 | 3.200 | 25,250 | +0.03(+0.95%) |
Aug 25, 2010 | 3.050 | 3.300 | 2.900 | 3.170 | 36,566 | +0.08(+2.59%) |
Aug 24, 2010 | 2.920 | 3.110 | 2.900 | 3.090 | 14,132 | +0.13(+4.39%) |
Aug 23, 2010 | 3.000 | 3.130 | 2.960 | 2.960 | 9,000 | -0.04(-1.33%) |
Aug 20, 2010 | 3.070 | 3.090 | 3.000 | 3.000 | 12,538 | -0.06(-1.96%) |
Aug 19, 2010 | 3.015 | 3.190 | 2.990 | 3.060 | 11,822 | +0.03(+0.99%) |
Aug 18, 2010 | 3.170 | 3.181 | 3.010 | 3.030 | 33,262 | -0.11(-3.50%) |
Aug 17, 2010 | 3.020 | 3.180 | 2.930 | 3.140 | 21,241 | +0.18(+6.08%) |
Aug 16, 2010 | 3.030 | 3.030 | 2.900 | 2.960 | 18,392 | -0.06(-1.99%) |
Aug 13, 2010 | 3.310 | 3.310 | 3.020 | 3.020 | 38,150 | -0.29(-8.76%) |
Aug 12, 2010 | 3.010 | 3.850 | 3.010 | 3.310 | 316,729 | +0.26(+8.52%) |
Aug 11, 2010 | 2.840 | 3.150 | 2.840 | 3.050 | 105,721 | +0.17(+5.90%) |
Aug 10, 2010 | 2.750 | 2.910 | 2.600 | 2.880 | 59,924 | +0.12(+4.35%) |
Aug 09, 2010 | 2.730 | 2.780 | 2.713 | 2.760 | 9,338 | +0.08(+2.99%) |
Aug 06, 2010 | 2.510 | 2.940 | 2.510 | 2.680 | 73,053 | +0.17(+6.77%) |
Aug 05, 2010 | 2.660 | 2.690 | 2.490 | 2.510 | 47,253 | -0.14(-5.28%) |
Aug 04, 2010 | 2.590 | 2.660 | 2.550 | 2.650 | 35,190 | +0.05(+1.92%) |
Aug 03, 2010 | 2.660 | 2.710 | 2.450 | 2.600 | 133,209 | -0.03(-1.14%) |
Aug 02, 2010 | 2.560 | 2.780 | 2.560 | 2.630 | 20,000 | +0.10(+3.95%) |
Jul 30, 2010 | 2.490 | 2.600 | 2.490 | 2.530 | 11,248 | +0.03(+1.20%) |
Jul 29, 2010 | 2.520 | 2.530 | 2.490 | 2.500 | 14,670 | -0.02(-0.79%) |
Jul 28, 2010 | 2.470 | 2.530 | 2.470 | 2.520 | 11,851 | +0.04(+1.61%) |
Jul 27, 2010 | 2.360 | 2.600 | 2.360 | 2.480 | 64,216 | -0.01(-0.40%) |
Jul 26, 2010 | 2.580 | 2.600 | 2.490 | 2.490 | 14,300 | -0.08(-3.11%) |
Jul 23, 2010 | 2.630 | 2.650 | 2.560 | 2.570 | 17,591 | -0.04(-1.53%) |
Jul 22, 2010 | 2.730 | 2.740 | 2.540 | 2.610 | 45,948 | -0.02(-0.76%) |
Jul 21, 2010 | 2.450 | 2.700 | 2.450 | 2.630 | 77,267 | +0.18(+7.35%) |
Jul 20, 2010 | 2.250 | 2.450 | 2.250 | 2.450 | 115,637 | +0.16(+6.99%) |
Jul 19, 2010 | 2.230 | 2.300 | 2.130 | 2.290 | 57,730 | +0.03(+1.33%) |
Jul 16, 2010 | 2.210 | 2.300 | 2.185 | 2.260 | 56,568 | +0.06(+2.73%) |
Jul 15, 2010 | 2.000 | 2.240 | 1.970 | 2.200 | 245,108 | +0.19(+9.45%) |
Jul 14, 2010 | 1.990 | 2.070 | 1.990 | 2.010 | 19,531 | -0.03(-1.47%) |
Jul 13, 2010 | 2.070 | 2.170 | 1.920 | 2.040 | 66,588 | -0.03(-1.45%) |
Jul 12, 2010 | 2.010 | 2.070 | 1.890 | 2.070 | 72,115 | +0.04(+1.97%) |
Jul 09, 2010 | 2.040 | 2.070 | 1.980 | 2.030 | 40,216 | -0.01(-0.49%) |
Jul 08, 2010 | 1.970 | 2.040 | 1.950 | 2.040 | 74,796 | +0.09(+4.62%) |
Jul 07, 2010 | 2.190 | 2.190 | 1.880 | 1.950 | 105,195 | -0.23(-10.55%) |
Jul 06, 2010 | 2.150 | 2.260 | 2.140 | 2.180 | 27,228 | +0.07(+3.32%) |
Jul 02, 2010 | 2.180 | 2.230 | 2.110 | 2.110 | 20,223 | -0.09(-4.09%) |
Jul 01, 2010 | 2.210 | 2.240 | 2.100 | 2.200 | 17,714 | -0.04(-1.79%) |
Jun 30, 2010 | 2.050 | 2.240 | 2.050 | 2.240 | 58,563 | +0.19(+9.27%) |
Jun 29, 2010 | 2.260 | 2.320 | 1.980 | 2.050 | 102,923 | -0.48(-18.97%) |
Jun 25, 2010 | 2.590 | 2.820 | 2.493 | 2.530 | 2,394,659 | -0.04(-1.56%) |
Jun 24, 2010 | 2.600 | 2.660 | 2.550 | 2.570 | 61,970 | -0.05(-1.91%) |
Jun 23, 2010 | 2.650 | 2.730 | 2.570 | 2.620 | 54,732 | -0.03(-1.13%) |
Jun 22, 2010 | 2.690 | 2.780 | 2.610 | 2.650 | 51,357 | -0.02(-0.75%) |
Jun 21, 2010 | 2.800 | 2.800 | 2.590 | 2.670 | 62,702 | -0.11(-3.96%) |
Jun 18, 2010 | 2.790 | 2.910 | 2.710 | 2.780 | 94,448 | +0.01(+0.36%) |
Jun 17, 2010 | 2.760 | 2.830 | 2.730 | 2.770 | 19,677 | +0.04(+1.47%) |
Jun 16, 2010 | 2.780 | 2.930 | 2.710 | 2.730 | 42,063 | -0.08(-2.85%) |
Jun 15, 2010 | 2.750 | 2.930 | 2.680 | 2.810 | 51,078 | +0.08(+2.93%) |
Jun 14, 2010 | 2.740 | 2.930 | 2.660 | 2.730 | 41,555 | +0.02(+0.74%) |
Jun 11, 2010 | 2.700 | 2.760 | 2.620 | 2.710 | 67,474 | -0.03(-1.09%) |
Jun 10, 2010 | 2.710 | 2.780 | 2.580 | 2.740 | 55,755 | +0.08(+3.01%) |
Jun 09, 2010 | 2.800 | 2.835 | 2.580 | 2.660 | 56,977 | -0.11(-3.97%) |
Jun 08, 2010 | 2.810 | 2.900 | 2.670 | 2.770 | 82,538 | -0.06(-2.12%) |
Jun 07, 2010 | 2.820 | 2.880 | 2.800 | 2.830 | 82,547 | +0.03(+1.07%) |
Jun 04, 2010 | 2.950 | 3.040 | 2.800 | 2.800 | 153,773 | -0.22(-7.28%) |
Jun 03, 2010 | 3.010 | 3.160 | 2.930 | 3.020 | 43,921 | -0.01(-0.33%) |
Jun 02, 2010 | 2.830 | 3.080 | 2.820 | 3.030 | 42,950 | +0.20(+7.07%) |