Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.113 | 6.114 | 6.009 | 6.024 | 115,127 | -0.04(-0.74%) |
Mar 30, 2011 | 5.882 | 6.113 | 5.882 | 6.069 | 195,303 | +0.22(+3.83%) |
Mar 29, 2011 | 5.927 | 5.942 | 5.785 | 5.845 | 157,851 | -0.08(-1.38%) |
Mar 28, 2011 | 5.949 | 5.994 | 5.890 | 5.927 | 91,207 | +0.01(+0.13%) |
Mar 25, 2011 | 6.002 | 6.181 | 5.882 | 5.920 | 218,018 | -0.02(-0.38%) |
Mar 24, 2011 | 5.927 | 5.957 | 5.674 | 5.942 | 334,292 | +0.13(+2.18%) |
Mar 23, 2011 | 5.592 | 5.964 | 5.517 | 5.815 | 430,860 | +0.22(+3.86%) |
Mar 22, 2011 | 5.860 | 5.860 | 5.592 | 5.599 | 245,867 | -0.24(-4.09%) |
Mar 21, 2011 | 5.770 | 5.838 | 5.696 | 5.838 | 271,137 | +0.21(+3.71%) |
Mar 18, 2011 | 5.569 | 5.666 | 5.450 | 5.629 | 278,534 | +0.22(+3.99%) |
Mar 17, 2011 | 5.539 | 5.599 | 5.390 | 5.413 | 246,406 | -0.05(-0.95%) |
Mar 16, 2011 | 5.562 | 5.756 | 5.293 | 5.465 | 512,614 | -0.12(-2.14%) |
Mar 15, 2011 | 5.666 | 5.711 | 5.480 | 5.584 | 431,415 | -0.31(-5.31%) |
Mar 14, 2011 | 5.882 | 5.957 | 5.778 | 5.897 | 178,483 | -0.07(-1.13%) |
Mar 11, 2011 | 5.838 | 6.173 | 5.763 | 5.964 | 518,886 | +0.13(+2.17%) |
Mar 10, 2011 | 6.121 | 6.173 | 5.741 | 5.838 | 536,364 | -0.34(-5.55%) |
Mar 09, 2011 | 6.404 | 6.501 | 6.181 | 6.181 | 232,813 | -0.28(-4.27%) |
Mar 08, 2011 | 6.263 | 6.598 | 6.263 | 6.456 | 369,153 | +0.22(+3.59%) |
Mar 07, 2011 | 6.673 | 6.673 | 6.121 | 6.233 | 540,765 | -0.37(-5.64%) |
Mar 04, 2011 | 6.710 | 6.948 | 6.546 | 6.605 | 644,640 | -0.10(-1.56%) |
Mar 03, 2011 | 6.904 | 7.083 | 6.695 | 6.710 | 815,941 | -0.12(-1.75%) |
Mar 02, 2011 | 6.591 | 6.829 | 6.516 | 6.829 | 348,642 | +0.30(+4.57%) |
Mar 01, 2011 | 6.844 | 6.859 | 6.486 | 6.531 | 503,744 | -0.24(-3.52%) |
Feb 28, 2011 | 6.352 | 6.866 | 6.345 | 6.770 | 1,072,767 | +0.43(+6.82%) |
Feb 25, 2011 | 5.875 | 6.337 | 5.853 | 6.337 | 670,548 | +0.58(+10.10%) |
Feb 24, 2011 | 5.614 | 5.800 | 5.532 | 5.756 | 517,983 | -0.06(-1.03%) |
Feb 23, 2011 | 6.166 | 6.166 | 5.681 | 5.815 | 684,554 | -0.35(-5.68%) |
Feb 22, 2011 | 6.188 | 6.345 | 6.039 | 6.166 | 686,670 | -0.23(-3.61%) |
Feb 18, 2011 | 6.337 | 6.412 | 6.188 | 6.397 | 590,878 | +0.14(+2.26%) |
Feb 17, 2011 | 6.121 | 6.337 | 6.002 | 6.255 | 548,698 | +0.13(+2.07%) |
Feb 16, 2011 | 6.046 | 6.188 | 6.009 | 6.128 | 452,788 | +0.10(+1.61%) |
Feb 15, 2011 | 6.113 | 6.151 | 5.979 | 6.031 | 320,616 | -0.11(-1.82%) |
Feb 14, 2011 | 6.248 | 6.427 | 6.017 | 6.143 | 893,728 | -0.04(-0.72%) |
Feb 11, 2011 | 5.964 | 6.233 | 5.778 | 6.188 | 987,450 | +0.28(+4.80%) |
Feb 10, 2011 | 5.278 | 5.927 | 5.234 | 5.905 | 2,000,559 | +0.59(+11.08%) |
Feb 09, 2011 | 5.256 | 5.316 | 5.226 | 5.316 | 395,225 | +0.03(+0.56%) |
Feb 08, 2011 | 5.331 | 5.331 | 5.182 | 5.286 | 458,935 | -0.07(-1.25%) |
Feb 07, 2011 | 5.316 | 5.405 | 5.264 | 5.353 | 479,619 | +0.04(+0.70%) |
Feb 04, 2011 | 5.495 | 5.502 | 5.316 | 5.316 | 479,775 | -0.13(-2.33%) |
Feb 03, 2011 | 5.551 | 5.551 | 5.316 | 5.442 | 615,021 | -0.08(-1.48%) |
Feb 02, 2011 | 5.592 | 5.592 | 5.405 | 5.524 | 1,064,518 | -0.07(-1.20%) |
Feb 01, 2011 | 4.891 | 5.666 | 4.891 | 5.592 | 5,485,083 | +1.45(+34.89%) |
Jan 31, 2011 | 3.951 | 4.175 | 3.951 | 4.145 | 928,478 | +0.19(+4.91%) |
Jan 28, 2011 | 3.862 | 3.959 | 3.840 | 3.951 | 483,006 | +0.11(+2.91%) |
Jan 27, 2011 | 3.646 | 3.840 | 3.638 | 3.840 | 350,113 | +0.22(+5.97%) |
Jan 26, 2011 | 3.556 | 3.646 | 3.519 | 3.623 | 69,530 | +0.09(+2.53%) |
Jan 25, 2011 | 3.549 | 3.579 | 3.519 | 3.534 | 90,025 | -0.04(-1.04%) |
Jan 24, 2011 | 3.541 | 3.653 | 3.504 | 3.571 | 124,313 | +0.03(+0.84%) |
Jan 21, 2011 | 3.564 | 3.594 | 3.504 | 3.541 | 81,860 | +0.02(+0.64%) |
Jan 20, 2011 | 3.571 | 3.571 | 3.377 | 3.519 | 187,376 | -0.03(-0.84%) |
Jan 19, 2011 | 3.653 | 3.690 | 3.541 | 3.549 | 3,994,800 | -0.12(-3.25%) |
Jan 18, 2011 | 3.735 | 3.743 | 3.541 | 3.668 | 357,673 | -0.02(-0.61%) |
Jan 14, 2011 | 3.482 | 3.720 | 3.482 | 3.690 | 527,366 | +0.26(+7.61%) |
Jan 13, 2011 | 3.355 | 3.467 | 3.355 | 3.429 | 327,973 | +0.09(+2.68%) |
Jan 12, 2011 | 3.459 | 3.504 | 3.340 | 3.340 | 139,771 | -0.06(-1.75%) |
Jan 11, 2011 | 3.347 | 3.415 | 3.303 | 3.400 | 141,807 | +0.10(+2.93%) |
Jan 10, 2011 | 3.318 | 3.385 | 3.295 | 3.303 | 147,995 | +0.01(+0.23%) |
Jan 07, 2011 | 3.243 | 3.325 | 3.228 | 3.295 | 115,788 | +0.07(+2.08%) |
Jan 06, 2011 | 3.325 | 3.325 | 3.087 | 3.228 | 674,519 | -0.11(-3.35%) |
Jan 05, 2011 | 3.243 | 3.347 | 3.228 | 3.340 | 101,154 | +0.07(+2.28%) |
Jan 04, 2011 | 3.318 | 3.333 | 3.169 | 3.265 | 230,962 | -0.02(-0.68%) |
Jan 03, 2011 | 3.236 | 3.340 | 3.228 | 3.288 | 235,320 | +0.12(+3.76%) |
Dec 31, 2010 | 3.072 | 3.169 | 3.019 | 3.169 | 235,325 | +0.10(+3.41%) |
Dec 30, 2010 | 3.049 | 3.109 | 3.042 | 3.064 | 170,870 | +0.01(+0.24%) |
Dec 29, 2010 | 3.057 | 3.087 | 3.042 | 3.057 | 116,460 | -0.03(-0.97%) |
Dec 28, 2010 | 3.116 | 3.146 | 3.042 | 3.087 | 205,527 | -0.04(-1.19%) |
Dec 27, 2010 | 3.154 | 3.169 | 3.072 | 3.124 | 91,253 | -0.04(-1.41%) |
Dec 23, 2010 | 3.198 | 3.318 | 3.116 | 3.169 | 210,600 | -0.02(-0.70%) |
Dec 22, 2010 | 3.161 | 3.243 | 3.139 | 3.191 | 241,159 | +0.03(+0.94%) |
Dec 21, 2010 | 3.251 | 3.280 | 3.139 | 3.161 | 156,526 | -0.06(-1.85%) |
Dec 20, 2010 | 3.169 | 3.295 | 3.169 | 3.221 | 588,748 | +0.17(+5.62%) |
Dec 17, 2010 | 2.975 | 3.087 | 2.975 | 3.049 | 91,021 | +0.07(+2.51%) |
Dec 16, 2010 | 2.982 | 2.990 | 2.930 | 2.975 | 120,297 | -0.01(-0.50%) |
Dec 15, 2010 | 2.967 | 2.990 | 2.967 | 2.990 | 69,546 | +0.01(+0.50%) |
Dec 14, 2010 | 3.012 | 3.012 | 2.975 | 2.975 | 103,711 | -0.02(-0.75%) |
Dec 13, 2010 | 2.982 | 3.012 | 2.967 | 2.997 | 137,312 | +0.01(+0.50%) |
Dec 10, 2010 | 2.967 | 2.997 | 2.952 | 2.982 | 42,552 | +0.00(+0.00%) |
Dec 09, 2010 | 3.027 | 3.027 | 2.945 | 2.982 | 101,865 | -0.01(-0.50%) |
Dec 08, 2010 | 2.975 | 3.012 | 2.945 | 2.997 | 91,052 | +0.01(+0.50%) |
Dec 07, 2010 | 2.952 | 3.019 | 2.885 | 2.982 | 208,067 | +0.04(+1.27%) |
Dec 06, 2010 | 2.952 | 2.997 | 2.908 | 2.945 | 147,428 | -0.01(-0.25%) |
Dec 03, 2010 | 2.997 | 3.027 | 2.952 | 2.952 | 73,425 | +0.00(+0.00%) |
Dec 02, 2010 | 2.982 | 3.005 | 2.945 | 2.952 | 119,088 | -0.01(-0.50%) |
Dec 01, 2010 | 3.034 | 3.094 | 2.960 | 2.967 | 180,667 | -0.03(-0.99%) |
Nov 30, 2010 | 3.109 | 3.109 | 2.967 | 2.997 | 161,742 | -0.11(-3.60%) |
Nov 29, 2010 | 3.295 | 3.295 | 3.094 | 3.109 | 103,849 | -0.16(-5.01%) |
Nov 26, 2010 | 3.258 | 3.333 | 3.213 | 3.273 | 78,648 | +0.01(+0.46%) |
Nov 24, 2010 | 3.146 | 3.258 | 3.258 | 3.258 | 115,518 | +0.13(+4.05%) |
Nov 23, 2010 | 2.982 | 3.183 | 2.975 | 3.131 | 156,397 | +0.14(+4.74%) |
Nov 22, 2010 | 3.019 | 3.094 | 2.960 | 2.990 | 124,131 | -0.01(-0.50%) |
Nov 19, 2010 | 2.967 | 3.019 | 2.967 | 3.005 | 386,920 | +0.07(+2.28%) |
Nov 18, 2010 | 2.923 | 3.049 | 2.908 | 2.937 | 318,500 | +0.02(+0.77%) |
Nov 17, 2010 | 2.908 | 2.945 | 2.855 | 2.915 | 159,135 | +0.01(+0.26%) |
Nov 16, 2010 | 3.034 | 3.057 | 2.870 | 2.908 | 360,351 | -0.16(-5.34%) |
Nov 15, 2010 | 3.161 | 3.176 | 3.072 | 3.072 | 166,750 | -0.07(-2.14%) |
Nov 12, 2010 | 3.131 | 3.236 | 3.131 | 3.139 | 274,030 | +0.01(+0.24%) |
Nov 11, 2010 | 3.131 | 3.169 | 3.057 | 3.131 | 480,582 | -0.03(-0.94%) |
Nov 10, 2010 | 3.340 | 3.340 | 3.131 | 3.161 | 481,124 | -0.18(-5.36%) |
Nov 09, 2010 | 3.422 | 3.429 | 3.340 | 3.340 | 461,491 | -0.06(-1.75%) |
Nov 08, 2010 | 3.467 | 3.519 | 3.400 | 3.400 | 273,268 | -0.06(-1.72%) |
Nov 05, 2010 | 3.407 | 3.616 | 3.407 | 3.459 | 561,073 | +0.05(+1.53%) |
Nov 04, 2010 | 3.884 | 3.959 | 3.362 | 3.407 | 1,894,378 | -0.75(-17.95%) |
Nov 03, 2010 | 3.974 | 4.168 | 3.944 | 4.153 | 303,165 | +0.16(+4.11%) |
Nov 02, 2010 | 3.914 | 4.018 | 3.899 | 3.989 | 132,116 | +0.07(+1.90%) |
Nov 01, 2010 | 4.033 | 4.033 | 3.914 | 3.914 | 107,124 | -0.12(-2.96%) |
Oct 29, 2010 | 3.884 | 4.033 | 3.884 | 4.033 | 121,945 | +0.15(+3.84%) |
Oct 28, 2010 | 3.877 | 3.914 | 3.854 | 3.884 | 92,936 | +0.01(+0.19%) |
Oct 27, 2010 | 3.847 | 3.892 | 3.840 | 3.877 | 114,295 | +0.00(+0.00%) |
Oct 25, 2010 | 4.078 | 4.078 | 3.877 | 3.877 | 197,869 | -0.01(-0.38%) |
Oct 22, 2010 | 3.854 | 3.892 | 3.854 | 3.892 | 250,371 | +0.03(+0.77%) |
Oct 21, 2010 | 3.951 | 3.966 | 3.862 | 3.862 | 141,451 | -0.05(-1.33%) |
Oct 20, 2010 | 3.892 | 3.989 | 3.862 | 3.914 | 309,530 | +0.03(+0.77%) |
Oct 19, 2010 | 4.033 | 4.056 | 3.884 | 3.884 | 203,716 | -0.16(-4.05%) |
Oct 18, 2010 | 4.138 | 4.153 | 3.989 | 4.048 | 237,611 | -0.06(-1.45%) |
Oct 15, 2010 | 4.324 | 4.324 | 4.108 | 4.108 | 448,314 | -0.15(-3.50%) |
Oct 14, 2010 | 4.086 | 4.324 | 4.071 | 4.257 | 1,336,208 | +0.16(+3.82%) |
Oct 13, 2010 | 4.063 | 4.175 | 3.996 | 4.100 | 246,595 | +0.05(+1.29%) |
Oct 12, 2010 | 3.914 | 4.115 | 3.877 | 4.048 | 485,656 | +0.08(+2.07%) |
Oct 11, 2010 | 3.959 | 3.966 | 3.914 | 3.966 | 162,761 | -0.02(-0.56%) |
Oct 08, 2010 | 3.914 | 3.996 | 3.862 | 3.989 | 288,786 | +0.03(+0.75%) |
Oct 07, 2010 | 4.041 | 4.041 | 3.914 | 3.959 | 119,100 | -0.02(-0.56%) |
Oct 06, 2010 | 4.041 | 4.048 | 3.951 | 3.981 | 208,103 | -0.09(-2.20%) |
Oct 05, 2010 | 3.951 | 4.130 | 3.951 | 4.071 | 365,265 | +0.14(+3.61%) |
Oct 04, 2010 | 4.100 | 4.130 | 3.907 | 3.929 | 184,908 | -0.19(-4.53%) |
Oct 01, 2010 | 4.063 | 4.145 | 4.063 | 4.115 | 175,098 | +0.05(+1.28%) |
Sep 30, 2010 | 4.063 | 4.100 | 4.026 | 4.063 | 247,616 | +0.00(+0.00%) |
Sep 29, 2010 | 4.056 | 4.160 | 4.041 | 4.063 | 149,416 | -0.03(-0.73%) |
Sep 28, 2010 | 4.100 | 4.130 | 4.033 | 4.093 | 292,319 | -0.01(-0.18%) |
Sep 27, 2010 | 4.361 | 4.384 | 3.951 | 4.100 | 629,289 | -0.26(-5.98%) |
Sep 24, 2010 | 4.145 | 4.473 | 4.086 | 4.361 | 1,004,567 | +0.24(+5.79%) |
Sep 23, 2010 | 3.981 | 4.130 | 3.981 | 4.123 | 186,453 | +0.12(+2.98%) |
Sep 22, 2010 | 4.093 | 4.130 | 4.004 | 4.004 | 188,298 | -0.13(-3.07%) |
Sep 21, 2010 | 4.071 | 4.145 | 3.996 | 4.130 | 351,159 | +0.04(+0.91%) |
Sep 20, 2010 | 4.041 | 4.100 | 4.011 | 4.093 | 230,346 | +0.05(+1.29%) |
Sep 17, 2010 | 3.884 | 4.086 | 3.884 | 4.041 | 304,322 | +0.34(+9.05%) |
Sep 15, 2010 | 3.698 | 3.728 | 3.698 | 3.705 | 43,026 | -0.02(-0.60%) |
Sep 14, 2010 | 3.698 | 3.787 | 3.690 | 3.728 | 114,762 | +0.04(+1.01%) |
Sep 13, 2010 | 3.690 | 3.795 | 3.690 | 3.690 | 723,954 | -0.02(-0.60%) |
Sep 10, 2010 | 3.705 | 3.713 | 3.690 | 3.713 | 31,744 | +0.00(+0.00%) |
Sep 09, 2010 | 3.705 | 3.720 | 3.690 | 3.713 | 78,471 | +0.02(+0.61%) |
Sep 08, 2010 | 3.690 | 3.705 | 3.683 | 3.690 | 23,181 | -0.01(-0.40%) |
Sep 07, 2010 | 3.638 | 3.705 | 3.616 | 3.705 | 77,675 | +0.03(+0.81%) |
Sep 03, 2010 | 3.579 | 3.705 | 3.541 | 3.676 | 76,779 | +0.06(+1.65%) |
Sep 02, 2010 | 3.690 | 3.705 | 3.594 | 3.616 | 24,945 | -0.09(-2.41%) |
Sep 01, 2010 | 3.601 | 3.705 | 3.556 | 3.705 | 155,091 | +0.10(+2.90%) |
Aug 31, 2010 | 3.586 | 3.646 | 3.541 | 3.601 | 46,880 | -0.01(-0.21%) |
Aug 30, 2010 | 3.634 | 3.638 | 3.571 | 3.608 | 30,585 | -0.09(-2.42%) |
Aug 27, 2010 | 3.616 | 3.698 | 3.482 | 3.698 | 102,437 | +0.10(+2.69%) |
Aug 26, 2010 | 3.474 | 3.601 | 3.444 | 3.601 | 52,995 | +0.13(+3.87%) |
Aug 25, 2010 | 3.429 | 3.482 | 3.415 | 3.467 | 56,106 | +0.02(+0.65%) |
Aug 24, 2010 | 3.467 | 3.504 | 3.429 | 3.444 | 34,584 | -0.10(-2.74%) |
Aug 23, 2010 | 3.579 | 3.616 | 3.437 | 3.541 | 31,534 | -0.02(-0.63%) |
Aug 20, 2010 | 3.444 | 3.564 | 3.444 | 3.564 | 30,290 | +0.08(+2.36%) |
Aug 19, 2010 | 3.467 | 3.526 | 3.429 | 3.482 | 40,532 | -0.01(-0.21%) |
Aug 18, 2010 | 3.504 | 3.511 | 3.444 | 3.489 | 83,409 | -0.06(-1.68%) |
Aug 17, 2010 | 3.579 | 3.743 | 3.519 | 3.549 | 106,262 | -0.10(-2.86%) |
Aug 16, 2010 | 3.564 | 3.661 | 3.564 | 3.653 | 91,381 | +0.08(+2.30%) |
Aug 13, 2010 | 3.440 | 3.579 | 3.400 | 3.571 | 135,104 | +0.13(+3.90%) |
Aug 12, 2010 | 3.400 | 3.452 | 3.355 | 3.437 | 89,952 | -0.02(-0.65%) |
Aug 11, 2010 | 3.504 | 3.511 | 3.377 | 3.459 | 144,485 | -0.12(-3.33%) |
Aug 10, 2010 | 3.579 | 3.601 | 3.526 | 3.579 | 168,786 | -0.03(-0.83%) |
Aug 09, 2010 | 3.556 | 3.608 | 3.541 | 3.608 | 62,616 | +0.10(+2.98%) |
Aug 06, 2010 | 3.579 | 3.579 | 3.489 | 3.504 | 90,832 | -0.11(-3.09%) |
Aug 05, 2010 | 3.579 | 3.623 | 3.549 | 3.616 | 107,673 | -0.03(-0.82%) |
Aug 04, 2010 | 3.683 | 3.683 | 3.556 | 3.646 | 121,501 | -0.08(-2.20%) |
Aug 03, 2010 | 3.780 | 3.780 | 3.616 | 3.728 | 106,034 | -0.04(-1.19%) |
Aug 02, 2010 | 3.951 | 3.951 | 3.772 | 3.772 | 201,131 | -0.18(-4.53%) |
Jul 30, 2010 | 4.056 | 4.063 | 3.862 | 3.951 | 250,765 | -0.07(-1.67%) |
Jul 29, 2010 | 3.780 | 4.063 | 3.743 | 4.018 | 308,659 | +0.29(+7.80%) |
Jul 28, 2010 | 3.772 | 3.787 | 3.728 | 3.728 | 110,247 | -0.02(-0.60%) |
Jul 27, 2010 | 3.683 | 3.795 | 3.676 | 3.750 | 108,951 | +0.04(+1.00%) |
Jul 26, 2010 | 3.623 | 3.728 | 3.616 | 3.713 | 167,163 | +0.10(+2.68%) |
Jul 23, 2010 | 3.594 | 3.631 | 3.564 | 3.616 | 93,263 | +0.03(+0.83%) |
Jul 22, 2010 | 3.594 | 3.672 | 3.556 | 3.586 | 97,805 | +0.03(+0.84%) |
Jul 21, 2010 | 3.661 | 3.735 | 3.504 | 3.556 | 75,252 | -0.10(-2.65%) |
Jul 20, 2010 | 3.579 | 3.676 | 3.444 | 3.653 | 103,370 | +0.09(+2.51%) |
Jul 19, 2010 | 3.698 | 3.892 | 3.489 | 3.564 | 127,220 | -0.10(-2.65%) |
Jul 16, 2010 | 3.780 | 3.787 | 3.616 | 3.661 | 98,578 | -0.14(-3.73%) |
Jul 15, 2010 | 3.877 | 3.877 | 3.728 | 3.802 | 71,188 | -0.06(-1.54%) |
Jul 14, 2010 | 3.847 | 3.959 | 3.810 | 3.862 | 59,398 | -0.04(-1.14%) |
Jul 13, 2010 | 3.810 | 3.989 | 3.810 | 3.907 | 88,271 | +0.10(+2.54%) |
Jul 12, 2010 | 3.787 | 3.832 | 3.728 | 3.810 | 64,078 | +0.03(+0.79%) |
Jul 09, 2010 | 3.929 | 3.981 | 3.743 | 3.780 | 102,360 | -0.12(-3.06%) |
Jul 08, 2010 | 3.653 | 3.936 | 3.653 | 3.899 | 393,621 | +0.41(+11.75%) |
Jul 07, 2010 | 3.288 | 3.489 | 3.288 | 3.489 | 49,374 | +0.15(+4.46%) |
Jul 06, 2010 | 3.131 | 3.534 | 3.131 | 3.340 | 267,265 | +0.21(+6.67%) |
Jul 02, 2010 | 3.653 | 3.668 | 3.131 | 3.131 | 267,476 | -0.51(-14.11%) |
Jul 01, 2010 | 3.802 | 3.825 | 3.579 | 3.646 | 224,268 | -0.21(-5.42%) |
Jun 30, 2010 | 3.840 | 3.951 | 3.840 | 3.854 | 61,507 | +0.00(+0.00%) |
Jun 29, 2010 | 3.936 | 3.936 | 3.817 | 3.854 | 206,007 | -0.10(-2.45%) |
Jun 25, 2010 | 4.033 | 4.048 | 3.951 | 3.951 | 92,068 | -0.07(-1.67%) |
Jun 24, 2010 | 3.989 | 4.115 | 3.966 | 4.018 | 92,578 | -0.02(-0.55%) |
Jun 23, 2010 | 3.966 | 4.100 | 3.966 | 4.041 | 96,006 | +0.04(+1.12%) |
Jun 22, 2010 | 3.944 | 4.086 | 3.944 | 3.996 | 62,263 | +0.04(+1.13%) |
Jun 21, 2010 | 4.093 | 4.227 | 3.936 | 3.951 | 227,351 | -0.10(-2.39%) |
Jun 18, 2010 | 4.130 | 4.130 | 4.026 | 4.048 | 66,300 | -0.05(-1.27%) |
Jun 17, 2010 | 3.989 | 4.115 | 3.981 | 4.100 | 68,825 | +0.11(+2.80%) |
Jun 16, 2010 | 4.086 | 4.115 | 3.914 | 3.989 | 202,702 | -0.10(-2.55%) |
Jun 15, 2010 | 3.996 | 4.093 | 3.907 | 4.093 | 214,814 | +0.10(+2.62%) |
Jun 14, 2010 | 3.728 | 4.011 | 3.728 | 3.989 | 239,013 | +0.27(+7.21%) |
Jun 11, 2010 | 3.661 | 3.720 | 3.653 | 3.720 | 82,754 | +0.03(+0.81%) |
Jun 10, 2010 | 3.676 | 3.728 | 3.661 | 3.690 | 108,470 | +0.04(+1.02%) |
Jun 09, 2010 | 3.728 | 3.735 | 3.653 | 3.653 | 204,501 | -0.07(-2.00%) |
Jun 08, 2010 | 3.728 | 3.750 | 3.698 | 3.728 | 240,444 | +0.01(+0.20%) |
Jun 07, 2010 | 3.802 | 3.884 | 3.720 | 3.720 | 162,757 | -0.08(-2.16%) |
Jun 04, 2010 | 3.840 | 3.951 | 3.802 | 3.802 | 143,871 | -0.09(-2.39%) |
Jun 03, 2010 | 3.877 | 4.041 | 3.832 | 3.895 | 113,732 | +0.02(+0.48%) |
Jun 02, 2010 | 3.810 | 3.899 | 3.802 | 3.877 | 137,517 | +0.04(+0.97%) |
Jun 01, 2010 | 3.907 | 4.011 | 3.840 | 3.840 | 134,436 | -0.09(-2.28%) |
May 28, 2010 | 4.041 | 4.018 | 3.914 | 3.929 | 94,012 | -0.11(-2.77%) |
May 27, 2010 | 3.907 | 4.048 | 3.907 | 4.041 | 148,032 | +0.23(+6.07%) |
May 26, 2010 | 3.735 | 3.914 | 3.735 | 3.810 | 121,749 | +0.10(+2.61%) |
May 25, 2010 | 3.728 | 3.795 | 3.623 | 3.713 | 153,438 | -0.10(-2.54%) |
May 24, 2010 | 3.922 | 3.922 | 3.802 | 3.810 | 105,366 | -0.13(-3.40%) |
May 21, 2010 | 3.728 | 3.981 | 3.586 | 3.944 | 220,140 | +0.19(+5.17%) |
May 20, 2010 | 3.810 | 3.914 | 3.743 | 3.750 | 335,847 | -0.19(-4.73%) |
May 19, 2010 | 3.936 | 4.004 | 3.780 | 3.936 | 420,470 | -0.01(-0.38%) |
May 18, 2010 | 4.153 | 4.205 | 3.951 | 3.951 | 209,767 | -0.17(-4.16%) |
May 17, 2010 | 4.130 | 4.153 | 4.048 | 4.123 | 220,016 | -0.05(-1.25%) |
May 14, 2010 | 4.153 | 4.190 | 4.101 | 4.175 | 180,542 | +0.01(+0.18%) |
May 13, 2010 | 4.205 | 4.250 | 4.138 | 4.168 | 219,729 | -0.06(-1.41%) |
May 12, 2010 | 4.130 | 4.250 | 4.130 | 4.227 | 213,147 | +0.04(+1.07%) |
May 11, 2010 | 4.302 | 4.369 | 3.996 | 4.182 | 163,155 | -0.15(-3.44%) |
May 10, 2010 | 4.354 | 4.458 | 4.227 | 4.332 | 408,822 | +0.20(+4.87%) |
May 07, 2010 | 4.257 | 4.324 | 4.100 | 4.130 | 342,319 | -0.07(-1.60%) |
May 06, 2010 | 4.391 | 4.406 | 4.026 | 4.197 | 492,914 | -0.10(-2.43%) |
May 05, 2010 | 4.339 | 4.511 | 4.302 | 4.302 | 368,811 | -0.23(-5.10%) |
May 04, 2010 | 4.764 | 4.771 | 4.481 | 4.533 | 642,650 | -0.22(-4.70%) |
May 03, 2010 | 4.086 | 4.809 | 4.086 | 4.757 | 1,352,326 | +0.70(+17.28%) |
Apr 30, 2010 | 4.287 | 4.287 | 3.989 | 4.056 | 590,667 | -0.03(-0.73%) |
Apr 29, 2010 | 3.854 | 4.242 | 3.832 | 4.086 | 784,894 | +0.25(+6.61%) |
Apr 28, 2010 | 4.175 | 4.175 | 3.802 | 3.832 | 862,262 | -0.45(-10.45%) |
Apr 27, 2010 | 4.384 | 4.384 | 4.250 | 4.279 | 331,847 | -0.10(-2.38%) |
Apr 26, 2010 | 4.548 | 4.563 | 4.250 | 4.384 | 725,455 | -0.16(-3.61%) |
Apr 23, 2010 | 4.518 | 4.563 | 4.473 | 4.548 | 351,774 | +0.02(+0.49%) |
Apr 22, 2010 | 4.361 | 4.548 | 4.250 | 4.525 | 660,827 | +0.19(+4.30%) |
Apr 21, 2010 | 4.436 | 4.473 | 4.272 | 4.339 | 511,273 | -0.04(-1.02%) |
Apr 20, 2010 | 4.279 | 4.421 | 4.279 | 4.384 | 476,223 | +0.13(+3.16%) |
Apr 19, 2010 | 4.369 | 4.369 | 4.160 | 4.250 | 749,272 | -0.22(-4.84%) |
Apr 16, 2010 | 4.809 | 4.846 | 4.332 | 4.466 | 1,416,393 | -0.16(-3.39%) |
Apr 15, 2010 | 4.786 | 4.809 | 4.496 | 4.622 | 905,451 | -0.21(-4.32%) |
Apr 14, 2010 | 4.585 | 4.831 | 4.585 | 4.831 | 802,504 | +0.29(+6.40%) |
Apr 13, 2010 | 4.436 | 4.593 | 4.406 | 4.540 | 750,841 | +0.10(+2.35%) |
Apr 12, 2010 | 4.197 | 4.466 | 4.182 | 4.436 | 768,316 | +0.24(+5.68%) |
Apr 09, 2010 | 3.951 | 4.212 | 3.892 | 4.197 | 1,083,784 | +0.34(+8.90%) |
Apr 08, 2010 | 4.168 | 4.197 | 3.802 | 3.854 | 1,447,122 | -0.34(-8.17%) |
Apr 07, 2010 | 3.765 | 4.450 | 3.765 | 4.197 | 1,582,502 | +0.48(+12.83%) |
Apr 06, 2010 | 3.638 | 3.765 | 3.467 | 3.720 | 519,306 | +0.13(+3.74%) |
Apr 05, 2010 | 3.415 | 3.765 | 3.415 | 3.586 | 485,369 | +0.19(+5.71%) |