Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.899 | 5.949 | 5.848 | 5.925 | 3,634,158 | +0.02(+0.36%) |
Apr 28, 2011 | 5.797 | 5.984 | 5.755 | 5.904 | 5,822,244 | +0.07(+1.28%) |
Apr 27, 2011 | 5.867 | 5.880 | 5.566 | 5.829 | 9,551,688 | -0.01(-0.18%) |
Apr 26, 2011 | 6.197 | 6.197 | 5.795 | 5.840 | 10,312,488 | -0.34(-5.56%) |
Apr 25, 2011 | 6.253 | 6.261 | 6.101 | 6.184 | 4,920,475 | +0.03(+0.56%) |
Apr 21, 2011 | 6.272 | 6.288 | 6.120 | 6.149 | 4,196,974 | -0.05(-0.82%) |
Apr 20, 2011 | 6.275 | 6.320 | 6.157 | 6.200 | 5,684,944 | +0.11(+1.84%) |
Apr 19, 2011 | 6.144 | 6.179 | 5.872 | 6.088 | 9,362,704 | -0.05(-0.74%) |
Apr 18, 2011 | 6.144 | 6.197 | 5.995 | 6.133 | 6,459,025 | -0.14(-2.25%) |
Apr 15, 2011 | 6.069 | 6.277 | 6.037 | 6.275 | 10,560,456 | +0.28(+4.72%) |
Apr 14, 2011 | 5.907 | 6.021 | 5.845 | 5.992 | 4,417,393 | +0.04(+0.67%) |
Apr 13, 2011 | 5.656 | 5.960 | 5.632 | 5.952 | 7,463,501 | +0.33(+5.88%) |
Apr 12, 2011 | 5.781 | 5.845 | 5.467 | 5.621 | 10,254,221 | -0.27(-4.66%) |
Apr 11, 2011 | 6.125 | 6.141 | 5.883 | 5.896 | 6,048,790 | -0.23(-3.78%) |
Apr 08, 2011 | 6.277 | 6.376 | 6.024 | 6.128 | 9,092,940 | -0.11(-1.79%) |
Apr 07, 2011 | 6.378 | 6.400 | 6.139 | 6.240 | 5,408,299 | -0.15(-2.38%) |
Apr 06, 2011 | 6.402 | 6.498 | 6.296 | 6.392 | 7,445,361 | +0.05(+0.84%) |
Apr 05, 2011 | 6.288 | 6.405 | 6.232 | 6.338 | 4,095,551 | +0.05(+0.76%) |
Apr 04, 2011 | 6.365 | 6.373 | 6.224 | 6.291 | 4,178,396 | -0.02(-0.38%) |
Apr 01, 2011 | 6.224 | 6.405 | 6.211 | 6.314 | 7,427,293 | +0.14(+2.29%) |
Mar 31, 2011 | 6.128 | 6.179 | 6.027 | 6.173 | 5,790,952 | +0.08(+1.36%) |
Mar 30, 2011 | 6.027 | 6.128 | 5.963 | 6.091 | 5,453,019 | +0.18(+3.02%) |
Mar 29, 2011 | 5.912 | 5.944 | 5.731 | 5.912 | 5,567,689 | +0.00(+0.00%) |
Mar 28, 2011 | 5.939 | 6.045 | 5.867 | 5.912 | 5,739,835 | +0.01(+0.09%) |
Mar 25, 2011 | 5.667 | 5.957 | 5.635 | 5.907 | 8,228,109 | +0.26(+4.63%) |
Mar 24, 2011 | 5.550 | 5.683 | 5.422 | 5.645 | 7,838,913 | +0.14(+2.62%) |
Mar 23, 2011 | 5.491 | 5.597 | 5.376 | 5.502 | 6,252,956 | +0.01(+0.10%) |
Mar 22, 2011 | 5.544 | 5.613 | 5.414 | 5.496 | 5,421,685 | -0.04(-0.67%) |
Mar 21, 2011 | 5.408 | 5.587 | 5.403 | 5.534 | 7,609,111 | +0.39(+7.62%) |
Mar 18, 2011 | 5.358 | 5.387 | 5.126 | 5.142 | 14,200,309 | -0.06(-1.18%) |
Mar 17, 2011 | 5.198 | 5.254 | 5.088 | 5.203 | 5,183,198 | +0.13(+2.63%) |
Mar 16, 2011 | 5.176 | 5.304 | 4.966 | 5.070 | 8,483,269 | -0.11(-2.06%) |
Mar 15, 2011 | 5.227 | 5.368 | 5.123 | 5.176 | 11,480,946 | -0.19(-3.58%) |
Mar 14, 2011 | 5.312 | 5.510 | 5.187 | 5.368 | 7,738,267 | -0.01(-0.15%) |
Mar 11, 2011 | 4.883 | 5.456 | 4.878 | 5.376 | 10,866,780 | +0.46(+9.44%) |
Mar 10, 2011 | 5.136 | 5.139 | 4.851 | 4.912 | 12,375,989 | -0.31(-6.02%) |
Mar 09, 2011 | 5.126 | 5.294 | 5.118 | 5.227 | 9,589,753 | +0.08(+1.61%) |
Mar 08, 2011 | 5.451 | 5.451 | 5.144 | 5.144 | 12,110,955 | -0.19(-3.55%) |
Mar 07, 2011 | 5.547 | 5.574 | 5.198 | 5.334 | 8,298,550 | -0.17(-3.05%) |
Mar 04, 2011 | 5.464 | 5.747 | 5.458 | 5.502 | 16,114,665 | +0.06(+1.08%) |
Mar 03, 2011 | 4.920 | 5.709 | 4.920 | 5.443 | 20,424,084 | +0.71(+14.91%) |
Mar 02, 2011 | 4.835 | 5.075 | 4.683 | 4.737 | 12,015,977 | -0.10(-1.99%) |
Mar 01, 2011 | 5.024 | 5.118 | 4.777 | 4.832 | 8,970,095 | -0.21(-4.07%) |
Feb 28, 2011 | 5.142 | 5.142 | 4.904 | 5.038 | 5,987,889 | +0.02(+0.43%) |
Feb 25, 2011 | 4.854 | 5.048 | 4.801 | 5.016 | 12,369,285 | +0.22(+4.61%) |
Feb 24, 2011 | 5.086 | 5.086 | 4.651 | 4.795 | 18,226,888 | -0.29(-5.76%) |
Feb 23, 2011 | 5.179 | 5.279 | 4.977 | 5.088 | 7,539,195 | -0.09(-1.80%) |
Feb 22, 2011 | 5.424 | 5.424 | 5.030 | 5.182 | 10,463,279 | -0.26(-4.75%) |
Feb 18, 2011 | 5.651 | 5.677 | 5.379 | 5.440 | 8,389,023 | -0.24(-4.18%) |
Feb 17, 2011 | 5.603 | 5.779 | 5.600 | 5.677 | 9,581,469 | +0.08(+1.48%) |
Feb 16, 2011 | 5.432 | 5.627 | 5.422 | 5.595 | 12,112,219 | +0.21(+3.96%) |
Feb 15, 2011 | 5.446 | 5.462 | 5.294 | 5.382 | 7,930,878 | -0.03(-0.49%) |
Feb 14, 2011 | 5.174 | 5.427 | 5.166 | 5.408 | 8,300,066 | +0.25(+4.86%) |
Feb 11, 2011 | 5.014 | 5.158 | 5.006 | 5.158 | 8,821,798 | +0.14(+2.71%) |
Feb 10, 2011 | 4.915 | 5.075 | 4.809 | 5.022 | 5,935,594 | +0.02(+0.37%) |
Feb 09, 2011 | 5.006 | 5.070 | 4.944 | 5.003 | 8,229,516 | -0.01(-0.27%) |
Feb 08, 2011 | 4.915 | 5.030 | 4.854 | 5.016 | 9,695,164 | +0.11(+2.17%) |
Feb 07, 2011 | 4.782 | 4.934 | 4.782 | 4.910 | 13,591,587 | +0.21(+4.42%) |
Feb 04, 2011 | 4.558 | 4.745 | 4.539 | 4.702 | 12,422,135 | +0.16(+3.46%) |
Feb 03, 2011 | 4.569 | 4.595 | 4.363 | 4.545 | 61,363,268 | -0.09(-2.01%) |
Feb 02, 2011 | 4.529 | 4.774 | 4.510 | 4.638 | 9,030,876 | -0.09(-1.97%) |
Feb 01, 2011 | 4.707 | 4.777 | 4.646 | 4.731 | 3,714,316 | +0.11(+2.48%) |
Jan 31, 2011 | 4.462 | 4.657 | 4.459 | 4.617 | 4,764,101 | +0.20(+4.53%) |
Jan 28, 2011 | 4.451 | 4.502 | 4.355 | 4.417 | 4,483,209 | -0.05(-1.07%) |
Jan 27, 2011 | 4.398 | 4.539 | 4.382 | 4.465 | 3,829,211 | +0.09(+2.01%) |
Jan 26, 2011 | 4.305 | 4.457 | 4.286 | 4.377 | 2,622,482 | +0.09(+2.18%) |
Jan 25, 2011 | 4.299 | 4.305 | 4.233 | 4.283 | 2,357,426 | -0.04(-0.86%) |
Jan 24, 2011 | 4.289 | 4.342 | 4.222 | 4.321 | 2,438,999 | +0.06(+1.38%) |
Jan 21, 2011 | 4.201 | 4.337 | 4.185 | 4.262 | 2,385,504 | +0.06(+1.40%) |
Jan 20, 2011 | 4.238 | 4.286 | 4.078 | 4.203 | 4,539,424 | +0.02(+0.45%) |
Jan 19, 2011 | 4.313 | 4.337 | 4.131 | 4.185 | 2,438,594 | -0.15(-3.38%) |
Jan 18, 2011 | 4.225 | 4.331 | 4.203 | 4.331 | 2,509,673 | +0.10(+2.27%) |
Jan 14, 2011 | 4.177 | 4.267 | 4.092 | 4.235 | 3,633,163 | -0.01(-0.13%) |
Jan 13, 2011 | 4.187 | 4.265 | 4.161 | 4.241 | 2,516,929 | +0.05(+1.08%) |
Jan 12, 2011 | 4.187 | 4.214 | 4.131 | 4.195 | 2,067,976 | +0.07(+1.75%) |
Jan 11, 2011 | 4.041 | 4.185 | 4.025 | 4.123 | 2,983,308 | +0.11(+2.86%) |
Jan 10, 2011 | 4.062 | 4.113 | 3.980 | 4.009 | 3,821,066 | +0.03(+0.67%) |
Jan 07, 2011 | 4.028 | 4.049 | 3.934 | 3.982 | 2,499,532 | -0.02(-0.40%) |
Jan 06, 2011 | 4.046 | 4.110 | 3.961 | 3.998 | 2,161,641 | -0.06(-1.51%) |
Jan 05, 2011 | 3.982 | 4.073 | 3.889 | 4.060 | 3,174,460 | +0.15(+3.96%) |
Jan 04, 2011 | 4.131 | 4.131 | 3.878 | 3.905 | 3,248,882 | -0.23(-5.54%) |
Jan 03, 2011 | 4.107 | 4.153 | 3.972 | 4.134 | 3,021,339 | +0.09(+2.17%) |
Dec 31, 2010 | 4.014 | 4.091 | 3.974 | 4.046 | 962,430 | +0.03(+0.73%) |
Dec 30, 2010 | 4.070 | 4.073 | 4.017 | 4.017 | 754,564 | -0.05(-1.18%) |
Dec 29, 2010 | 3.905 | 4.083 | 3.897 | 4.065 | 1,352,215 | +0.19(+4.81%) |
Dec 28, 2010 | 3.910 | 3.910 | 3.860 | 3.878 | 1,063,095 | -0.03(-0.82%) |
Dec 27, 2010 | 3.894 | 3.921 | 3.831 | 3.910 | 842,631 | -0.01(-0.34%) |
Dec 23, 2010 | 3.980 | 3.993 | 3.913 | 3.924 | 1,102,075 | -0.05(-1.27%) |
Dec 22, 2010 | 3.913 | 4.043 | 3.900 | 3.974 | 2,709,116 | +0.06(+1.64%) |
Dec 21, 2010 | 3.750 | 3.934 | 3.745 | 3.910 | 3,541,566 | +0.18(+4.86%) |
Dec 20, 2010 | 3.588 | 3.769 | 3.588 | 3.729 | 2,373,690 | +0.13(+3.71%) |
Dec 17, 2010 | 3.518 | 3.596 | 3.484 | 3.596 | 2,731,735 | +0.05(+1.43%) |
Dec 16, 2010 | 3.516 | 3.574 | 3.457 | 3.545 | 1,724,716 | +0.03(+0.91%) |
Dec 15, 2010 | 3.540 | 3.617 | 3.497 | 3.513 | 1,789,778 | -0.04(-1.20%) |
Dec 14, 2010 | 3.588 | 3.612 | 3.516 | 3.556 | 3,943,225 | -0.03(-0.89%) |
Dec 13, 2010 | 3.582 | 3.761 | 3.550 | 3.588 | 4,201,090 | +0.02(+0.45%) |
Dec 10, 2010 | 3.465 | 3.582 | 3.460 | 3.572 | 2,396,860 | +0.11(+3.24%) |
Dec 09, 2010 | 3.486 | 3.526 | 3.436 | 3.460 | 1,657,872 | +0.01(+0.23%) |
Dec 08, 2010 | 3.457 | 3.489 | 3.414 | 3.452 | 2,299,061 | +0.02(+0.47%) |
Dec 07, 2010 | 3.452 | 3.526 | 3.412 | 3.436 | 3,816,711 | +0.07(+2.22%) |
Dec 06, 2010 | 3.358 | 3.449 | 3.353 | 3.361 | 2,680,150 | +0.01(+0.24%) |
Dec 03, 2010 | 3.300 | 3.374 | 3.300 | 3.353 | 1,675,325 | +0.04(+1.21%) |
Dec 02, 2010 | 3.292 | 3.342 | 3.281 | 3.313 | 3,426,427 | +0.09(+2.64%) |
Dec 01, 2010 | 3.281 | 3.321 | 3.151 | 3.228 | 3,297,354 | +0.02(+0.66%) |
Nov 30, 2010 | 3.145 | 3.215 | 3.081 | 3.207 | 3,721,981 | +0.00(+0.00%) |
Nov 29, 2010 | 3.137 | 3.215 | 3.132 | 3.207 | 3,461,895 | +0.03(+1.09%) |
Nov 26, 2010 | 3.039 | 3.207 | 3.025 | 3.172 | 2,026,794 | +0.11(+3.48%) |
Nov 24, 2010 | 3.092 | 3.065 | 3.065 | 3.065 | 4,120,698 | +0.00(+0.00%) |
Nov 23, 2010 | 2.985 | 3.079 | 2.972 | 3.065 | 3,544,702 | +0.03(+0.88%) |
Nov 22, 2010 | 2.985 | 3.071 | 2.975 | 3.039 | 4,778,916 | +0.03(+0.89%) |
Nov 19, 2010 | 2.844 | 3.031 | 2.799 | 3.012 | 42,007,124 | -0.05(-1.65%) |
Nov 18, 2010 | 2.932 | 3.121 | 2.919 | 3.063 | 7,952,957 | +0.12(+3.98%) |
Nov 17, 2010 | 2.743 | 2.969 | 2.615 | 2.945 | 5,965,848 | +0.01(+0.18%) |
Nov 16, 2010 | 2.969 | 2.993 | 2.879 | 2.940 | 1,434,137 | -0.05(-1.78%) |
Nov 15, 2010 | 2.953 | 3.055 | 2.935 | 2.993 | 834,561 | +0.07(+2.28%) |
Nov 12, 2010 | 2.983 | 3.039 | 2.895 | 2.927 | 1,316,124 | -0.09(-3.00%) |
Nov 11, 2010 | 3.031 | 3.071 | 3.017 | 3.017 | 1,170,922 | -0.06(-1.99%) |
Nov 10, 2010 | 3.100 | 3.105 | 2.996 | 3.079 | 1,431,589 | -0.01(-0.26%) |
Nov 09, 2010 | 3.119 | 3.129 | 3.063 | 3.087 | 1,438,552 | -0.02(-0.77%) |
Nov 08, 2010 | 3.119 | 3.137 | 3.092 | 3.111 | 1,304,989 | -0.01(-0.43%) |
Nov 05, 2010 | 3.132 | 3.151 | 3.065 | 3.124 | 1,710,891 | -0.01(-0.26%) |
Nov 04, 2010 | 3.001 | 3.177 | 2.927 | 3.132 | 2,481,911 | +0.23(+7.80%) |
Nov 03, 2010 | 2.839 | 2.911 | 2.812 | 2.905 | 2,119,971 | +0.08(+2.83%) |
Nov 02, 2010 | 2.703 | 2.969 | 2.697 | 2.825 | 6,018,555 | +0.29(+11.34%) |
Nov 01, 2010 | 2.543 | 2.617 | 2.511 | 2.538 | 965,998 | +0.00(+0.00%) |
Oct 29, 2010 | 2.498 | 2.540 | 2.482 | 2.538 | 896,956 | +0.02(+0.85%) |
Oct 28, 2010 | 2.548 | 2.567 | 2.506 | 2.516 | 411,375 | -0.01(-0.21%) |
Oct 27, 2010 | 2.559 | 2.580 | 2.468 | 2.522 | 721,234 | -0.05(-1.87%) |
Oct 25, 2010 | 2.514 | 2.633 | 2.500 | 2.570 | 1,313,824 | +0.10(+4.10%) |
Oct 22, 2010 | 2.439 | 2.479 | 2.426 | 2.468 | 506,822 | +0.02(+0.98%) |
Oct 21, 2010 | 2.503 | 2.538 | 2.444 | 2.444 | 1,687,713 | -0.04(-1.61%) |
Oct 20, 2010 | 2.450 | 2.524 | 2.439 | 2.484 | 1,548,139 | +0.05(+1.86%) |
Oct 19, 2010 | 2.500 | 2.524 | 2.407 | 2.439 | 947,217 | -0.10(-4.09%) |
Oct 18, 2010 | 2.495 | 2.562 | 2.463 | 2.543 | 640,810 | +0.04(+1.49%) |
Oct 15, 2010 | 2.543 | 2.562 | 2.479 | 2.506 | 973,708 | -0.01(-0.42%) |
Oct 14, 2010 | 2.567 | 2.594 | 2.511 | 2.516 | 1,343,237 | -0.05(-1.97%) |
Oct 13, 2010 | 2.388 | 2.602 | 2.383 | 2.567 | 1,790,258 | +0.18(+7.60%) |
Oct 12, 2010 | 2.362 | 2.391 | 2.295 | 2.386 | 472,393 | +0.01(+0.34%) |
Oct 11, 2010 | 2.364 | 2.396 | 2.322 | 2.378 | 555,778 | +0.02(+1.02%) |
Oct 08, 2010 | 2.354 | 2.372 | 2.276 | 2.354 | 1,400,405 | +0.08(+3.52%) |
Oct 07, 2010 | 2.274 | 2.290 | 2.239 | 2.274 | 2,251 | +0.01(+0.35%) |
Oct 06, 2010 | 2.228 | 2.266 | 2.228 | 2.266 | 896,460 | +0.03(+1.31%) |
Oct 05, 2010 | 2.162 | 2.247 | 2.151 | 2.236 | 671,074 | +0.10(+4.87%) |
Oct 04, 2010 | 2.180 | 2.180 | 2.103 | 2.132 | 861,480 | -0.05(-2.32%) |
Oct 01, 2010 | 2.183 | 2.212 | 2.151 | 2.183 | 991,281 | -0.02(-0.69%) |
Sep 30, 2010 | 2.198 | 2.212 | 2.151 | 2.198 | 13,142 | +0.04(+1.81%) |
Sep 29, 2010 | 2.132 | 2.172 | 2.124 | 2.159 | 666,321 | +0.01(+0.62%) |
Sep 28, 2010 | 2.108 | 2.159 | 2.058 | 2.146 | 527,850 | +0.05(+2.16%) |
Sep 27, 2010 | 2.090 | 2.111 | 2.066 | 2.100 | 398,987 | +0.01(+0.51%) |
Sep 24, 2010 | 2.034 | 2.090 | 2.023 | 2.090 | 402,071 | +0.09(+4.53%) |
Sep 23, 2010 | 2.026 | 2.050 | 1.988 | 1.999 | 4,393 | -0.07(-3.18%) |
Sep 22, 2010 | 2.079 | 2.090 | 2.039 | 2.065 | 1,047,087 | -0.03(-1.32%) |
Sep 21, 2010 | 2.092 | 2.100 | 2.031 | 2.092 | 1,023,121 | -0.01(-0.38%) |
Sep 20, 2010 | 2.058 | 2.106 | 2.039 | 2.100 | 664,963 | +0.04(+2.07%) |
Sep 17, 2010 | 2.058 | 2.082 | 2.002 | 2.058 | 1,502,826 | -0.05(-2.28%) |
Sep 15, 2010 | 2.164 | 2.164 | 2.082 | 2.106 | 730,876 | -0.07(-3.30%) |
Sep 14, 2010 | 2.188 | 2.199 | 2.148 | 2.178 | 871,849 | -0.01(-0.49%) |
Sep 13, 2010 | 2.108 | 2.199 | 2.103 | 2.188 | 1,479,937 | +0.10(+4.59%) |
Sep 10, 2010 | 2.063 | 2.143 | 2.063 | 2.092 | 1,027,015 | +0.05(+2.35%) |
Sep 09, 2010 | 2.074 | 2.074 | 2.012 | 2.044 | 1,630,609 | +0.01(+0.39%) |
Sep 08, 2010 | 2.082 | 2.095 | 2.034 | 2.036 | 1,238,535 | -0.03(-1.55%) |
Sep 07, 2010 | 2.068 | 2.132 | 2.039 | 2.068 | 3,579 | -0.01(-0.39%) |
Sep 03, 2010 | 2.063 | 2.079 | 2.036 | 2.076 | 847,163 | +0.04(+1.96%) |
Sep 02, 2010 | 1.996 | 2.050 | 1.964 | 2.036 | 1,782 | +0.02(+1.19%) |
Sep 01, 2010 | 1.932 | 2.038 | 1.916 | 2.012 | 988,666 | +0.11(+5.89%) |
Aug 31, 2010 | 1.892 | 1.914 | 1.866 | 1.900 | 23,072 | +0.01(+0.71%) |
Aug 30, 2010 | 1.924 | 1.927 | 1.887 | 1.887 | 648,474 | -0.04(-2.07%) |
Aug 27, 2010 | 1.927 | 1.930 | 1.866 | 1.927 | 1,095,817 | +0.03(+1.83%) |
Aug 26, 2010 | 1.922 | 1.956 | 1.887 | 1.892 | 2,509 | -0.02(-1.11%) |
Aug 25, 2010 | 1.874 | 1.919 | 1.855 | 1.914 | 2,483 | +0.02(+0.98%) |
Aug 24, 2010 | 1.890 | 1.922 | 1.858 | 1.895 | 10,088 | -0.03(-1.66%) |
Aug 23, 2010 | 1.970 | 2.010 | 1.919 | 1.927 | 513,391 | -0.03(-1.77%) |
Aug 20, 2010 | 1.988 | 1.996 | 1.943 | 1.962 | 481,059 | -0.05(-2.26%) |
Aug 19, 2010 | 2.063 | 2.066 | 1.996 | 2.007 | 3,755 | -0.06(-3.09%) |
Aug 18, 2010 | 1.983 | 2.114 | 1.970 | 2.071 | 38,492 | +0.09(+4.58%) |
Aug 17, 2010 | 1.986 | 2.010 | 1.959 | 1.980 | 5,987 | +0.01(+0.68%) |
Aug 16, 2010 | 1.996 | 1.996 | 1.954 | 1.967 | 527,366 | -0.05(-2.25%) |
Aug 13, 2010 | 2.012 | 2.071 | 2.007 | 2.012 | 870,889 | -0.01(-0.53%) |
Aug 12, 2010 | 1.999 | 2.034 | 1.986 | 2.023 | 1,164,184 | -0.01(-0.52%) |
Aug 11, 2010 | 2.124 | 2.124 | 1.999 | 2.034 | 10,868 | -0.13(-6.15%) |
Aug 10, 2010 | 2.154 | 2.183 | 2.103 | 2.167 | 4,637 | -0.01(-0.49%) |
Aug 09, 2010 | 2.162 | 2.186 | 2.130 | 2.178 | 514,423 | +0.04(+1.87%) |
Aug 06, 2010 | 2.138 | 2.164 | 2.076 | 2.138 | 722,487 | +0.01(+0.25%) |
Aug 05, 2010 | 2.159 | 2.159 | 2.034 | 2.132 | 1,118,489 | -0.05(-2.32%) |
Aug 04, 2010 | 2.178 | 2.199 | 2.143 | 2.183 | 6,940 | +0.02(+1.11%) |
Aug 03, 2010 | 2.156 | 2.164 | 2.116 | 2.159 | 1,696,327 | -0.01(-0.61%) |
Aug 02, 2010 | 2.191 | 2.223 | 2.166 | 2.172 | 642,149 | +0.01(+0.62%) |
Jul 30, 2010 | 2.159 | 2.170 | 2.106 | 2.159 | 543,277 | +0.02(+0.87%) |
Jul 29, 2010 | 2.138 | 2.170 | 2.092 | 2.140 | 615,760 | +0.02(+0.88%) |
Jul 28, 2010 | 2.122 | 2.218 | 2.116 | 2.122 | 4,029 | -0.07(-3.05%) |
Jul 27, 2010 | 2.186 | 2.194 | 2.127 | 2.188 | 859,323 | +0.03(+1.48%) |
Jul 26, 2010 | 2.087 | 2.172 | 2.076 | 2.156 | 870,409 | +0.06(+3.06%) |
Jul 23, 2010 | 2.020 | 2.135 | 2.007 | 2.092 | 1,157,236 | +0.06(+3.02%) |
Jul 22, 2010 | 1.964 | 2.036 | 1.930 | 2.031 | 3,657,722 | +0.10(+4.96%) |
Jul 21, 2010 | 2.002 | 2.015 | 1.911 | 1.935 | 672,369 | -0.05(-2.29%) |
Jul 20, 2010 | 1.884 | 1.986 | 1.876 | 1.980 | 456,568 | +0.06(+3.34%) |
Jul 19, 2010 | 1.916 | 1.935 | 1.858 | 1.916 | 535,894 | +0.00(+0.00%) |
Jul 16, 2010 | 1.916 | 1.980 | 1.914 | 1.916 | 853,898 | -0.09(-4.26%) |
Jul 15, 2010 | 1.999 | 2.018 | 1.948 | 2.002 | 509,399 | -0.02(-0.79%) |
Jul 14, 2010 | 2.018 | 2.036 | 1.980 | 2.018 | 712,838 | -0.02(-0.79%) |
Jul 13, 2010 | 2.034 | 2.044 | 1.991 | 2.034 | 9,848 | +0.06(+3.25%) |
Jul 12, 2010 | 1.962 | 1.976 | 1.914 | 1.970 | 355,850 | -0.00(-0.14%) |
Jul 09, 2010 | 1.972 | 1.978 | 1.890 | 1.972 | 408,880 | +0.06(+3.21%) |
Jul 08, 2010 | 1.911 | 1.914 | 1.853 | 1.911 | 2,993 | +0.04(+2.28%) |
Jul 07, 2010 | 1.799 | 1.872 | 1.797 | 1.868 | 579,916 | +0.07(+4.01%) |
Jul 06, 2010 | 1.797 | 1.916 | 1.789 | 1.797 | 5,034 | -0.07(-3.71%) |
Jul 02, 2010 | 1.866 | 1.938 | 1.842 | 1.866 | 922,749 | -0.04(-2.10%) |
Jul 01, 2010 | 2.002 | 2.002 | 1.855 | 1.906 | 1,622,910 | -0.10(-4.92%) |
Jun 30, 2010 | 2.004 | 2.114 | 1.994 | 2.004 | 10,902 | -0.02(-1.05%) |
Jun 29, 2010 | 2.087 | 2.098 | 2.002 | 2.026 | 1,062,079 | -0.10(-4.76%) |
Jun 25, 2010 | 2.127 | 2.162 | 2.087 | 2.127 | 4,223,581 | +0.01(+0.63%) |
Jun 24, 2010 | 2.114 | 2.140 | 2.082 | 2.114 | 450 | +0.01(+0.63%) |
Jun 23, 2010 | 2.074 | 2.111 | 2.042 | 2.100 | 1,042,352 | +0.02(+0.90%) |
Jun 22, 2010 | 2.082 | 2.178 | 2.074 | 2.082 | 2,213 | -0.09(-3.94%) |
Jun 21, 2010 | 2.183 | 2.204 | 2.146 | 2.167 | 680,146 | +0.01(+0.25%) |
Jun 18, 2010 | 2.162 | 2.190 | 2.119 | 2.162 | 1,270,702 | +0.00(+0.00%) |
Jun 17, 2010 | 2.162 | 2.172 | 2.098 | 2.162 | 871,208 | +0.01(+0.37%) |
Jun 16, 2010 | 2.154 | 2.188 | 2.132 | 2.154 | 1,455,514 | -0.03(-1.34%) |
Jun 15, 2010 | 2.183 | 2.199 | 2.103 | 2.183 | 3,849 | +0.06(+2.89%) |
Jun 14, 2010 | 2.124 | 2.199 | 2.114 | 2.122 | 958,472 | -0.00(-0.13%) |
Jun 11, 2010 | 2.044 | 2.130 | 2.044 | 2.124 | 620,678 | +0.06(+2.97%) |
Jun 10, 2010 | 2.063 | 2.068 | 1.978 | 2.063 | 3,575 | +0.09(+4.59%) |
Jun 09, 2010 | 2.036 | 2.047 | 1.938 | 1.972 | 842,500 | -0.04(-1.86%) |
Jun 08, 2010 | 1.999 | 2.020 | 1.919 | 2.010 | 1,088,644 | +0.04(+1.89%) |
Jun 07, 2010 | 2.050 | 2.074 | 1.972 | 1.972 | 1,175,177 | -0.06(-2.89%) |
Jun 04, 2010 | 2.031 | 2.103 | 2.004 | 2.031 | 1,106,135 | -0.06(-3.05%) |
Jun 03, 2010 | 2.095 | 2.106 | 2.012 | 2.095 | 686,689 | +0.09(+4.24%) |
Jun 02, 2010 | 2.010 | 2.012 | 1.932 | 2.010 | 398,736 | +0.08(+4.14%) |
Jun 01, 2010 | 1.930 | 2.036 | 1.927 | 1.930 | 3,121 | -0.09(-4.23%) |
May 28, 2010 | 2.015 | 2.052 | 1.940 | 2.015 | 853,856 | -0.02(-1.18%) |
May 27, 2010 | 2.002 | 2.055 | 1.988 | 2.039 | 498,099 | +0.07(+3.80%) |
May 26, 2010 | 1.964 | 1.999 | 1.916 | 1.964 | 3,132 | +0.08(+4.10%) |
May 25, 2010 | 1.903 | 1.914 | 1.837 | 1.887 | 1,875 | -0.10(-5.09%) |
May 24, 2010 | 2.034 | 2.063 | 1.951 | 1.988 | 759,153 | -0.05(-2.48%) |
May 21, 2010 | 1.988 | 2.114 | 1.980 | 2.039 | 1,013,727 | +0.01(+0.66%) |
May 20, 2010 | 1.988 | 2.066 | 1.967 | 2.026 | 1,364,723 | -0.10(-4.88%) |
May 19, 2010 | 2.132 | 2.204 | 2.066 | 2.130 | 1,174,558 | +0.00(+0.13%) |
May 18, 2010 | 2.228 | 2.239 | 2.111 | 2.127 | 2,055,922 | -0.09(-4.09%) |
May 17, 2010 | 2.167 | 2.226 | 2.146 | 2.218 | 1,541,671 | +0.07(+3.23%) |
May 14, 2010 | 2.148 | 2.156 | 2.090 | 2.148 | 1,126,251 | -0.02(-0.86%) |
May 13, 2010 | 2.148 | 2.199 | 2.130 | 2.167 | 524,462 | +0.01(+0.37%) |
May 12, 2010 | 2.087 | 2.159 | 2.076 | 2.159 | 541,176 | +0.07(+3.45%) |
May 11, 2010 | 2.100 | 2.119 | 2.076 | 2.087 | 464,552 | -0.01(-0.25%) |
May 10, 2010 | 2.087 | 2.095 | 2.058 | 2.092 | 871,140 | +0.09(+4.67%) |
May 07, 2010 | 2.023 | 2.066 | 1.932 | 1.999 | 1,865,145 | -0.05(-2.34%) |
May 06, 2010 | 2.050 | 2.114 | 1.850 | 2.047 | 1,947,637 | -0.09(-4.01%) |
May 05, 2010 | 2.119 | 2.150 | 2.052 | 2.133 | 1,839,022 | -0.03(-1.59%) |
May 04, 2010 | 2.154 | 2.170 | 2.119 | 2.167 | 2,506,826 | -0.09(-4.01%) |