Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.144 | 5.436 | 5.144 | 5.348 | 25,723 | -0.01(-0.13%) |
May 23, 2011 | 5.382 | 5.415 | 5.354 | 5.354 | 4,573 | -0.07(-1.25%) |
May 20, 2011 | 5.354 | 5.428 | 5.354 | 5.422 | 8,029 | +0.04(+0.76%) |
May 19, 2011 | 5.443 | 5.443 | 5.354 | 5.382 | 6,786 | +0.01(+0.25%) |
May 18, 2011 | 5.402 | 5.429 | 5.354 | 5.368 | 13,340 | -0.02(-0.38%) |
May 17, 2011 | 5.422 | 5.456 | 5.388 | 5.388 | 23,729 | -0.05(-0.87%) |
May 16, 2011 | 5.490 | 5.497 | 5.415 | 5.436 | 19,050 | -0.07(-1.23%) |
May 13, 2011 | 5.443 | 5.504 | 5.443 | 5.504 | 4,868 | +0.06(+1.12%) |
May 12, 2011 | 5.443 | 5.476 | 5.429 | 5.443 | 7,841 | +0.00(+0.00%) |
May 11, 2011 | 5.456 | 5.524 | 5.443 | 5.443 | 16,034 | -0.01(-0.25%) |
May 10, 2011 | 5.456 | 5.544 | 5.422 | 5.456 | 50,992 | -0.03(-0.62%) |
May 06, 2011 | 5.436 | 5.490 | 5.490 | 5.490 | 22,131 | +0.00(+0.00%) |
May 05, 2011 | 5.476 | 5.517 | 5.456 | 5.490 | 20,362 | +0.00(+0.00%) |
May 04, 2011 | 5.490 | 5.510 | 5.490 | 5.490 | 9,293 | -0.01(-0.12%) |
May 03, 2011 | 5.476 | 5.524 | 5.476 | 5.497 | 8,731 | +0.01(+0.12%) |
May 02, 2011 | 5.490 | 5.504 | 5.429 | 5.490 | 51,945 | +0.00(+0.00%) |
Apr 29, 2011 | 5.456 | 5.598 | 5.388 | 5.490 | 49,826 | +0.03(+0.62%) |
Apr 28, 2011 | 5.321 | 5.510 | 5.321 | 5.456 | 42,098 | +0.02(+0.37%) |
Apr 27, 2011 | 5.395 | 5.456 | 5.368 | 5.436 | 46,868 | +0.08(+1.52%) |
Apr 26, 2011 | 5.598 | 5.653 | 5.354 | 5.354 | 22,894 | -0.28(-5.05%) |
Apr 25, 2011 | 5.517 | 5.646 | 5.476 | 5.639 | 87,511 | +0.12(+2.21%) |
Apr 21, 2011 | 5.673 | 5.673 | 5.490 | 5.517 | 13,573 | +0.07(+1.24%) |
Apr 20, 2011 | 5.382 | 5.449 | 5.365 | 5.449 | 7,967 | +0.09(+1.77%) |
Apr 19, 2011 | 5.388 | 5.388 | 5.273 | 5.354 | 7,732 | +0.01(+0.13%) |
Apr 18, 2011 | 5.361 | 5.361 | 5.144 | 5.348 | 27,450 | -0.04(-0.75%) |
Apr 15, 2011 | 5.476 | 5.476 | 5.341 | 5.388 | 26,010 | -0.09(-1.61%) |
Apr 14, 2011 | 5.456 | 5.504 | 5.436 | 5.476 | 2,829 | -0.01(-0.12%) |
Apr 13, 2011 | 5.524 | 5.537 | 5.388 | 5.483 | 9,171 | -0.01(-0.12%) |
Apr 12, 2011 | 5.497 | 5.592 | 5.361 | 5.490 | 9,926 | -0.05(-0.86%) |
Apr 11, 2011 | 5.578 | 5.632 | 5.483 | 5.537 | 16,281 | -0.06(-1.09%) |
Apr 08, 2011 | 5.741 | 5.741 | 5.415 | 5.598 | 18,373 | -0.08(-1.43%) |
Apr 07, 2011 | 5.727 | 5.727 | 5.653 | 5.680 | 15,047 | -0.00(-0.05%) |
Apr 06, 2011 | 5.727 | 5.731 | 5.653 | 5.682 | 7,683 | -0.00(-0.07%) |
Apr 05, 2011 | 5.612 | 5.687 | 5.612 | 5.687 | 12,791 | +0.06(+1.08%) |
Apr 04, 2011 | 5.632 | 5.693 | 5.626 | 5.626 | 19,121 | -0.07(-1.31%) |
Apr 01, 2011 | 5.598 | 5.700 | 5.585 | 5.700 | 10,612 | +0.08(+1.45%) |
Mar 31, 2011 | 5.551 | 5.619 | 5.524 | 5.619 | 19,419 | +0.04(+0.73%) |
Mar 30, 2011 | 5.578 | 5.592 | 5.531 | 5.578 | 7,900 | -0.01(-0.24%) |
Mar 29, 2011 | 5.538 | 5.598 | 5.538 | 5.592 | 5,642 | +0.01(+0.12%) |
Mar 28, 2011 | 5.619 | 5.619 | 5.453 | 5.585 | 12,477 | +0.06(+1.15%) |
Mar 25, 2011 | 5.598 | 5.605 | 5.422 | 5.522 | 48,513 | -0.11(-1.97%) |
Mar 24, 2011 | 5.565 | 5.632 | 5.558 | 5.632 | 3,188 | +0.01(+0.12%) |
Mar 23, 2011 | 5.619 | 5.720 | 5.558 | 5.626 | 18,658 | +0.02(+0.36%) |
Mar 22, 2011 | 5.605 | 5.619 | 5.592 | 5.605 | 3,712 | +0.01(+0.12%) |
Mar 21, 2011 | 5.679 | 5.714 | 5.592 | 5.598 | 16,411 | -0.08(-1.43%) |
Mar 18, 2011 | 5.748 | 5.748 | 5.592 | 5.680 | 5,060 | -0.05(-0.83%) |
Mar 17, 2011 | 5.788 | 5.788 | 5.672 | 5.727 | 4,708 | +0.03(+0.60%) |
Mar 16, 2011 | 5.680 | 5.788 | 5.653 | 5.693 | 16,040 | +0.05(+0.84%) |
Mar 15, 2011 | 5.741 | 5.741 | 5.551 | 5.646 | 33,795 | -0.08(-1.42%) |
Mar 14, 2011 | 5.734 | 5.768 | 5.443 | 5.727 | 29,884 | -0.03(-0.59%) |
Mar 11, 2011 | 5.797 | 5.829 | 5.720 | 5.761 | 14,285 | +0.04(+0.71%) |
Mar 10, 2011 | 5.795 | 5.856 | 5.712 | 5.720 | 33,580 | -0.08(-1.45%) |
Mar 09, 2011 | 5.815 | 5.829 | 5.795 | 5.805 | 10,344 | -0.01(-0.18%) |
Mar 08, 2011 | 5.802 | 5.829 | 5.795 | 5.815 | 7,267 | +0.03(+0.59%) |
Mar 07, 2011 | 5.768 | 5.815 | 5.768 | 5.781 | 10,174 | +0.00(+0.00%) |
Mar 04, 2011 | 5.815 | 5.829 | 5.768 | 5.781 | 12,731 | -0.00(-0.01%) |
Mar 03, 2011 | 5.754 | 5.836 | 5.748 | 5.782 | 41,226 | +0.03(+0.48%) |
Mar 02, 2011 | 5.809 | 5.897 | 5.741 | 5.754 | 16,325 | +0.01(+0.12%) |
Mar 01, 2011 | 5.687 | 5.836 | 5.666 | 5.748 | 38,533 | +0.07(+1.31%) |
Feb 28, 2011 | 5.592 | 5.693 | 5.537 | 5.673 | 28,676 | +0.08(+1.45%) |
Feb 25, 2011 | 5.497 | 5.592 | 5.497 | 5.592 | 11,987 | +0.09(+1.73%) |
Feb 24, 2011 | 5.497 | 5.504 | 5.475 | 5.497 | 3,825 | -0.03(-0.49%) |
Feb 23, 2011 | 5.544 | 5.558 | 5.510 | 5.524 | 54,749 | -0.05(-0.85%) |
Feb 22, 2011 | 5.585 | 5.585 | 5.524 | 5.571 | 34,228 | +0.02(+0.37%) |
Feb 18, 2011 | 5.558 | 5.585 | 5.551 | 5.551 | 14,061 | -0.01(-0.12%) |
Feb 17, 2011 | 5.497 | 5.578 | 5.497 | 5.558 | 15,597 | +0.06(+1.11%) |
Feb 16, 2011 | 5.449 | 5.544 | 5.449 | 5.497 | 15,163 | +0.05(+0.87%) |
Feb 15, 2011 | 5.443 | 5.449 | 5.402 | 5.449 | 21,396 | +0.01(+0.12%) |
Feb 14, 2011 | 5.416 | 5.449 | 5.382 | 5.443 | 64,942 | +0.05(+1.01%) |
Feb 11, 2011 | 5.375 | 5.477 | 5.355 | 5.389 | 40,198 | +0.04(+0.76%) |
Feb 10, 2011 | 5.382 | 5.382 | 5.348 | 5.348 | 6,157 | +0.01(+0.13%) |
Feb 09, 2011 | 5.375 | 5.382 | 5.341 | 5.341 | 4,727 | -0.02(-0.38%) |
Feb 08, 2011 | 5.307 | 5.382 | 5.307 | 5.361 | 18,583 | +0.03(+0.51%) |
Feb 07, 2011 | 5.348 | 5.375 | 5.294 | 5.334 | 25,390 | +0.01(+0.25%) |
Feb 04, 2011 | 5.355 | 5.382 | 5.321 | 5.321 | 8,879 | -0.01(-0.25%) |
Feb 03, 2011 | 5.348 | 5.372 | 5.314 | 5.334 | 20,090 | -0.01(-0.13%) |
Feb 02, 2011 | 5.280 | 5.348 | 5.280 | 5.341 | 17,985 | +0.06(+1.15%) |
Feb 01, 2011 | 5.280 | 5.361 | 5.246 | 5.280 | 42,763 | +0.03(+0.65%) |
Jan 31, 2011 | 5.138 | 5.253 | 5.138 | 5.246 | 76,243 | +0.07(+1.31%) |
Jan 28, 2011 | 5.084 | 5.213 | 5.084 | 5.179 | 76,085 | +0.07(+1.32%) |
Jan 27, 2011 | 5.064 | 5.131 | 4.976 | 5.111 | 73,546 | +0.22(+4.57%) |
Jan 26, 2011 | 4.813 | 4.949 | 4.745 | 4.888 | 48,124 | +0.03(+0.56%) |
Jan 25, 2011 | 4.813 | 4.942 | 4.813 | 4.861 | 9,306 | -0.05(-0.96%) |
Jan 24, 2011 | 4.847 | 4.969 | 4.847 | 4.908 | 19,345 | +0.03(+0.69%) |
Jan 21, 2011 | 4.772 | 4.942 | 4.772 | 4.874 | 7,683 | +0.05(+1.12%) |
Jan 20, 2011 | 4.847 | 4.874 | 4.793 | 4.820 | 15,142 | -0.09(-1.79%) |
Jan 19, 2011 | 4.874 | 4.935 | 4.840 | 4.908 | 18,744 | +0.00(+0.00%) |
Jan 18, 2011 | 4.908 | 4.935 | 4.908 | 4.908 | 4,369 | +0.00(+0.00%) |
Jan 14, 2011 | 4.847 | 4.935 | 4.847 | 4.908 | 13,944 | +0.06(+1.26%) |
Jan 13, 2011 | 4.874 | 4.874 | 4.847 | 4.847 | 7,739 | -0.03(-0.56%) |
Jan 12, 2011 | 4.881 | 4.908 | 4.874 | 4.874 | 6,691 | -0.05(-1.10%) |
Jan 11, 2011 | 4.847 | 4.962 | 4.847 | 4.928 | 36,177 | +0.02(+0.41%) |
Jan 10, 2011 | 4.874 | 4.908 | 4.833 | 4.908 | 12,808 | +0.03(+0.69%) |
Jan 07, 2011 | 4.867 | 4.874 | 4.806 | 4.874 | 62,633 | +0.01(+0.14%) |
Jan 06, 2011 | 4.860 | 4.942 | 4.827 | 4.867 | 17,188 | +0.03(+0.56%) |
Jan 05, 2011 | 4.813 | 4.874 | 4.800 | 4.840 | 48,985 | +0.04(+0.92%) |
Jan 04, 2011 | 4.739 | 4.806 | 4.732 | 4.796 | 41,681 | +0.06(+1.21%) |
Jan 03, 2011 | 4.965 | 4.965 | 4.671 | 4.739 | 29,736 | -0.16(-3.31%) |
Dec 31, 2010 | 4.942 | 4.942 | 4.901 | 4.901 | 1,181 | -0.09(-1.90%) |
Dec 30, 2010 | 4.752 | 5.053 | 4.752 | 4.996 | 13,591 | +0.28(+6.03%) |
Dec 29, 2010 | 4.691 | 4.739 | 4.678 | 4.712 | 1,624 | +0.03(+0.72%) |
Dec 28, 2010 | 4.671 | 4.739 | 4.617 | 4.678 | 6,106 | +0.04(+0.88%) |
Dec 27, 2010 | 4.603 | 4.671 | 4.603 | 4.637 | 7,798 | +0.01(+0.29%) |
Dec 23, 2010 | 4.603 | 4.671 | 4.603 | 4.624 | 9,239 | +0.02(+0.44%) |
Dec 22, 2010 | 4.569 | 4.603 | 4.468 | 4.603 | 26,589 | +0.03(+0.59%) |
Dec 21, 2010 | 4.603 | 4.603 | 4.414 | 4.576 | 9,768 | +0.12(+2.58%) |
Dec 20, 2010 | 4.563 | 4.596 | 4.312 | 4.461 | 19,629 | -0.10(-2.23%) |
Dec 17, 2010 | 4.536 | 4.603 | 4.481 | 4.563 | 11,155 | -0.02(-0.44%) |
Dec 16, 2010 | 4.590 | 4.671 | 4.468 | 4.583 | 16,824 | -0.08(-1.74%) |
Dec 15, 2010 | 4.549 | 4.664 | 4.549 | 4.664 | 9,598 | +0.04(+0.88%) |
Dec 14, 2010 | 4.630 | 4.630 | 4.480 | 4.623 | 12,030 | +0.12(+2.71%) |
Dec 13, 2010 | 4.569 | 4.617 | 4.502 | 4.502 | 4,947 | -0.13(-2.91%) |
Dec 10, 2010 | 4.603 | 4.725 | 4.529 | 4.636 | 23,186 | +0.03(+0.72%) |
Dec 09, 2010 | 4.671 | 4.671 | 4.603 | 4.603 | 8,987 | -0.07(-1.45%) |
Dec 08, 2010 | 4.590 | 4.671 | 4.590 | 4.671 | 737 | +0.04(+0.88%) |
Dec 06, 2010 | 4.563 | 4.630 | 4.630 | 4.630 | 9,601 | +0.07(+1.63%) |
Dec 03, 2010 | 4.542 | 4.563 | 4.536 | 4.556 | 5,843 | +0.02(+0.45%) |
Dec 02, 2010 | 4.536 | 4.603 | 4.461 | 4.536 | 66,622 | -0.07(-1.47%) |
Dec 01, 2010 | 4.536 | 4.633 | 4.536 | 4.603 | 10,996 | +0.07(+1.49%) |
Nov 30, 2010 | 4.529 | 4.536 | 4.529 | 4.536 | 1,370 | -0.03(-0.74%) |
Nov 29, 2010 | 4.569 | 4.671 | 4.522 | 4.569 | 4,069 | -0.01(-0.15%) |
Nov 26, 2010 | 4.488 | 4.671 | 4.258 | 4.576 | 13,444 | +0.16(+3.52%) |
Nov 24, 2010 | 4.475 | 4.420 | 4.420 | 4.420 | 3,397 | +0.02(+0.46%) |
Nov 23, 2010 | 4.320 | 4.664 | 4.299 | 4.400 | 55,577 | -0.05(-1.07%) |
Nov 22, 2010 | 4.461 | 4.643 | 4.448 | 4.448 | 3,254 | -0.01(-0.30%) |
Nov 19, 2010 | 4.617 | 4.617 | 4.461 | 4.461 | 2,367 | -0.12(-2.65%) |
Nov 18, 2010 | 4.494 | 4.603 | 4.494 | 4.583 | 2,802 | +0.04(+0.89%) |
Nov 17, 2010 | 4.529 | 4.603 | 4.529 | 4.542 | 2,220 | -0.10(-2.18%) |
Nov 16, 2010 | 4.596 | 4.644 | 4.522 | 4.644 | 11,918 | +0.10(+2.23%) |
Nov 15, 2010 | 4.468 | 4.657 | 4.468 | 4.542 | 2,519 | -0.09(-2.04%) |
Nov 12, 2010 | 4.657 | 4.664 | 4.556 | 4.637 | 7,136 | -0.03(-0.58%) |
Nov 11, 2010 | 4.664 | 4.664 | 4.575 | 4.664 | 4,570 | +0.01(+0.29%) |
Nov 10, 2010 | 4.664 | 4.698 | 4.619 | 4.650 | 8,651 | -0.01(-0.29%) |
Nov 09, 2010 | 4.677 | 4.677 | 4.630 | 4.664 | 2,760 | +0.03(+0.73%) |
Nov 08, 2010 | 4.704 | 4.711 | 4.596 | 4.630 | 11,715 | -0.03(-0.58%) |
Nov 05, 2010 | 4.468 | 4.664 | 4.461 | 4.657 | 21,887 | +0.22(+5.03%) |
Nov 04, 2010 | 4.617 | 4.684 | 4.434 | 4.434 | 3,223 | -0.14(-2.96%) |
Nov 03, 2010 | 4.691 | 4.704 | 4.569 | 4.569 | 12,312 | -0.06(-1.31%) |
Nov 02, 2010 | 4.698 | 4.698 | 4.596 | 4.630 | 5,792 | +0.12(+2.70%) |
Nov 01, 2010 | 4.576 | 4.596 | 4.508 | 4.508 | 1,630 | -0.03(-0.74%) |
Oct 29, 2010 | 4.562 | 4.596 | 4.529 | 4.542 | 16,256 | -0.01(-0.30%) |
Oct 28, 2010 | 4.562 | 4.562 | 4.434 | 4.556 | 24,928 | +0.05(+1.05%) |
Oct 27, 2010 | 4.326 | 4.549 | 4.265 | 4.508 | 54,004 | +0.36(+8.63%) |
Oct 25, 2010 | 4.096 | 4.157 | 4.096 | 4.150 | 12,760 | +0.02(+0.49%) |
Oct 22, 2010 | 4.130 | 4.191 | 4.062 | 4.130 | 9,765 | -0.05(-1.13%) |
Oct 21, 2010 | 4.157 | 4.199 | 4.076 | 4.177 | 12,072 | -0.01(-0.32%) |
Oct 20, 2010 | 4.137 | 4.191 | 4.137 | 4.191 | 73,662 | +0.05(+1.31%) |
Oct 19, 2010 | 4.076 | 4.191 | 4.028 | 4.137 | 2,219 | +0.01(+0.16%) |
Oct 18, 2010 | 4.069 | 4.157 | 4.069 | 4.130 | 1,627 | +0.02(+0.49%) |
Oct 15, 2010 | 4.096 | 4.177 | 4.096 | 4.110 | 2,219 | -0.02(-0.49%) |
Oct 14, 2010 | 4.089 | 4.191 | 4.076 | 4.130 | 42,425 | +0.03(+0.82%) |
Oct 13, 2010 | 4.022 | 4.170 | 4.015 | 4.096 | 94,697 | +0.07(+1.68%) |
Oct 12, 2010 | 3.995 | 4.028 | 3.935 | 4.028 | 961 | -0.03(-0.67%) |
Oct 11, 2010 | 3.995 | 4.062 | 3.860 | 4.056 | 9,091 | +0.03(+0.84%) |
Oct 08, 2010 | 4.042 | 4.069 | 3.968 | 4.022 | 2,370 | -0.01(-0.33%) |
Oct 07, 2010 | 4.022 | 4.056 | 4.022 | 4.035 | 4,821 | +0.03(+0.67%) |
Oct 06, 2010 | 4.035 | 4.069 | 3.981 | 4.008 | 4,663 | -0.07(-1.82%) |
Oct 05, 2010 | 4.008 | 4.089 | 3.988 | 4.083 | 23,023 | +0.03(+0.67%) |
Oct 04, 2010 | 4.015 | 4.110 | 3.958 | 4.056 | 14,452 | -0.01(-0.33%) |
Oct 01, 2010 | 3.907 | 4.069 | 3.907 | 4.069 | 40,765 | +0.14(+3.44%) |
Sep 30, 2010 | 3.934 | 3.974 | 3.920 | 3.934 | 5,188 | -0.01(-0.34%) |
Sep 29, 2010 | 3.920 | 3.968 | 3.887 | 3.947 | 41,334 | -0.03(-0.85%) |
Sep 28, 2010 | 4.035 | 4.035 | 3.907 | 3.981 | 16,311 | -0.09(-2.16%) |
Sep 27, 2010 | 3.988 | 4.110 | 3.988 | 4.069 | 80,568 | +0.11(+2.73%) |
Sep 24, 2010 | 4.001 | 4.015 | 3.934 | 3.961 | 21,715 | -0.05(-1.35%) |
Sep 23, 2010 | 3.934 | 4.022 | 3.934 | 4.015 | 5,555 | +0.00(+0.00%) |
Sep 22, 2010 | 3.920 | 4.022 | 3.920 | 4.015 | 13,871 | +0.09(+2.24%) |
Sep 21, 2010 | 3.954 | 3.954 | 3.927 | 3.927 | 3,559 | +0.03(+0.87%) |
Sep 20, 2010 | 3.772 | 3.914 | 3.765 | 3.893 | 22,396 | +0.18(+4.73%) |
Sep 17, 2010 | 3.914 | 3.914 | 3.718 | 3.718 | 39,986 | +0.00(+0.00%) |
Sep 15, 2010 | 4.001 | 4.022 | 3.718 | 3.718 | 5,598 | -0.32(-8.03%) |
Sep 14, 2010 | 4.049 | 4.056 | 3.930 | 4.042 | 4,068 | -0.01(-0.17%) |
Sep 13, 2010 | 3.670 | 4.056 | 3.670 | 4.049 | 32,369 | +0.32(+8.71%) |
Sep 10, 2010 | 3.582 | 3.724 | 3.582 | 3.724 | 3,901 | +0.02(+0.55%) |
Sep 09, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 665 | -0.05(-1.26%) |
Sep 08, 2010 | 3.623 | 3.799 | 3.623 | 3.751 | 4,213 | +0.06(+1.65%) |
Sep 07, 2010 | 3.636 | 3.691 | 3.636 | 3.691 | 2,170 | -0.07(-1.80%) |
Sep 03, 2010 | 3.657 | 3.758 | 3.623 | 3.758 | 2,401 | +0.11(+3.15%) |
Sep 02, 2010 | 3.596 | 3.778 | 3.596 | 3.643 | 18,312 | -0.07(-2.00%) |
Sep 01, 2010 | 3.636 | 3.765 | 3.616 | 3.718 | 19,996 | +0.10(+2.80%) |
Aug 31, 2010 | 3.569 | 3.623 | 3.569 | 3.616 | 5,151 | -0.02(-0.56%) |
Aug 30, 2010 | 3.515 | 3.670 | 3.515 | 3.636 | 1,923 | +0.05(+1.32%) |
Aug 26, 2010 | 3.711 | 3.589 | 3.589 | 3.589 | 30,181 | +0.04(+1.14%) |
Aug 25, 2010 | 3.501 | 3.596 | 3.481 | 3.549 | 9,382 | +0.05(+1.35%) |
Aug 24, 2010 | 3.441 | 3.575 | 3.427 | 3.501 | 18,422 | -0.11(-3.17%) |
Aug 23, 2010 | 3.548 | 3.636 | 3.548 | 3.616 | 7,435 | +0.02(+0.56%) |
Aug 20, 2010 | 3.690 | 3.852 | 3.569 | 3.596 | 47,349 | +0.03(+0.76%) |
Aug 19, 2010 | 3.764 | 3.764 | 3.474 | 3.569 | 18,760 | -0.24(-6.21%) |
Aug 18, 2010 | 3.575 | 3.947 | 3.474 | 3.805 | 28,845 | +0.12(+3.30%) |
Aug 17, 2010 | 3.636 | 3.697 | 3.515 | 3.683 | 10,228 | +0.07(+1.87%) |
Aug 16, 2010 | 3.569 | 3.798 | 3.562 | 3.616 | 8,658 | +0.09(+2.68%) |
Aug 13, 2010 | 3.542 | 3.575 | 3.474 | 3.522 | 8,760 | -0.03(-0.76%) |
Aug 12, 2010 | 3.589 | 3.751 | 3.400 | 3.548 | 17,802 | -0.12(-3.31%) |
Aug 11, 2010 | 3.717 | 3.717 | 3.542 | 3.670 | 19,491 | -0.07(-1.98%) |
Aug 10, 2010 | 3.731 | 3.876 | 3.717 | 3.744 | 14,230 | -0.13(-3.31%) |
Aug 09, 2010 | 4.169 | 4.169 | 3.845 | 3.872 | 20,882 | -0.34(-8.16%) |
Aug 06, 2010 | 4.082 | 4.230 | 4.081 | 4.216 | 6,233 | +0.03(+0.64%) |
Aug 05, 2010 | 4.243 | 4.243 | 4.118 | 4.189 | 16,255 | +0.01(+0.16%) |
Aug 04, 2010 | 4.078 | 4.237 | 4.078 | 4.183 | 12,994 | +0.01(+0.32%) |
Aug 03, 2010 | 4.230 | 4.230 | 4.061 | 4.169 | 24,277 | -0.03(-0.64%) |
Aug 02, 2010 | 4.183 | 4.250 | 3.894 | 4.196 | 38,546 | +0.05(+1.14%) |
Jul 30, 2010 | 4.169 | 4.277 | 4.054 | 4.149 | 30,946 | -0.10(-2.38%) |
Jul 29, 2010 | 3.609 | 4.365 | 3.609 | 4.250 | 252,891 | +0.79(+22.81%) |
Jul 28, 2010 | 3.508 | 3.508 | 3.441 | 3.461 | 85,034 | -0.13(-3.75%) |
Jul 27, 2010 | 3.737 | 3.737 | 3.542 | 3.596 | 76,014 | -0.04(-1.11%) |
Jul 26, 2010 | 3.548 | 3.643 | 3.515 | 3.636 | 13,815 | +0.13(+3.75%) |
Jul 23, 2010 | 3.478 | 3.505 | 3.478 | 3.505 | 297 | -0.06(-1.80%) |
Jul 22, 2010 | 3.697 | 3.697 | 3.400 | 3.569 | 7,989 | +0.10(+2.92%) |
Jul 21, 2010 | 3.434 | 3.468 | 3.434 | 3.468 | 1,185 | -0.05(-1.53%) |
Jul 20, 2010 | 3.555 | 3.562 | 3.522 | 3.522 | 17,691 | -0.04(-1.14%) |
Jul 19, 2010 | 3.414 | 3.562 | 3.407 | 3.562 | 3,848 | +0.18(+5.18%) |
Jul 16, 2010 | 3.373 | 3.427 | 3.360 | 3.387 | 16,601 | -0.05(-1.57%) |
Jul 15, 2010 | 3.515 | 3.602 | 3.427 | 3.441 | 19,184 | -0.13(-3.77%) |
Jul 14, 2010 | 3.463 | 3.575 | 3.441 | 3.575 | 6,299 | +0.01(+0.19%) |
Jul 13, 2010 | 3.623 | 3.636 | 3.532 | 3.569 | 19,861 | +0.06(+1.73%) |
Jul 12, 2010 | 3.562 | 3.609 | 3.434 | 3.508 | 16,001 | -0.05(-1.33%) |
Jul 09, 2010 | 3.396 | 3.623 | 3.396 | 3.555 | 19,388 | -0.02(-0.57%) |
Jul 08, 2010 | 3.596 | 3.640 | 3.434 | 3.575 | 16,898 | +0.22(+6.43%) |
Jul 07, 2010 | 3.387 | 3.434 | 3.137 | 3.360 | 13,941 | -0.03(-0.99%) |
Jul 06, 2010 | 3.265 | 3.541 | 3.191 | 3.393 | 5,093 | +0.16(+4.79%) |
Jul 02, 2010 | 3.198 | 3.380 | 3.110 | 3.238 | 21,772 | +0.03(+1.05%) |
Jul 01, 2010 | 3.238 | 3.373 | 3.083 | 3.204 | 24,459 | -0.03(-1.04%) |
Jun 30, 2010 | 3.279 | 3.474 | 3.238 | 3.238 | 31,192 | -0.03(-1.03%) |
Jun 29, 2010 | 3.380 | 3.380 | 3.272 | 3.272 | 81,520 | -0.28(-7.97%) |
Jun 25, 2010 | 3.353 | 3.717 | 3.306 | 3.555 | 45,259 | +0.18(+5.40%) |
Jun 24, 2010 | 3.339 | 3.609 | 3.272 | 3.373 | 46,596 | +0.03(+1.01%) |
Jun 23, 2010 | 3.441 | 3.555 | 3.339 | 3.339 | 81,668 | -0.15(-4.26%) |
Jun 22, 2010 | 3.542 | 3.670 | 3.474 | 3.488 | 40,411 | -0.07(-1.90%) |
Jun 21, 2010 | 3.731 | 3.947 | 3.542 | 3.555 | 26,832 | -0.10(-2.77%) |
Jun 18, 2010 | 3.623 | 3.656 | 3.599 | 3.656 | 31,014 | +0.02(+0.56%) |
Jun 17, 2010 | 3.650 | 3.697 | 3.569 | 3.636 | 97,283 | -0.06(-1.64%) |
Jun 16, 2010 | 3.731 | 3.751 | 3.616 | 3.697 | 26,091 | -0.09(-2.32%) |
Jun 15, 2010 | 3.798 | 3.832 | 3.710 | 3.785 | 43,786 | -0.03(-0.71%) |
Jun 14, 2010 | 3.920 | 3.980 | 3.771 | 3.812 | 56,808 | -0.03(-0.88%) |
Jun 11, 2010 | 3.872 | 3.913 | 3.744 | 3.845 | 88,998 | -0.01(-0.18%) |
Jun 10, 2010 | 3.778 | 4.318 | 3.778 | 3.852 | 158,056 | +0.07(+1.96%) |
Jun 09, 2010 | 3.542 | 3.967 | 3.542 | 3.778 | 63,966 | -0.03(-0.71%) |
Jun 08, 2010 | 3.832 | 4.027 | 3.677 | 3.805 | 55,729 | -0.04(-1.05%) |
Jun 07, 2010 | 4.135 | 4.216 | 3.845 | 3.845 | 49,370 | -0.30(-7.17%) |
Jun 04, 2010 | 4.378 | 4.459 | 4.054 | 4.142 | 41,043 | -0.24(-5.54%) |
Jun 03, 2010 | 4.574 | 4.587 | 4.304 | 4.385 | 53,971 | -0.16(-3.56%) |
Jun 02, 2010 | 4.520 | 4.581 | 4.311 | 4.547 | 71,726 | +0.10(+2.28%) |