Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.742 | 8.764 | 8.594 | 8.655 | 489,453 | -0.10(-1.14%) |
Apr 28, 2011 | 8.686 | 8.764 | 8.590 | 8.755 | 419,439 | +0.09(+1.08%) |
Apr 27, 2011 | 8.747 | 8.860 | 8.647 | 8.662 | 343,325 | -0.08(-0.97%) |
Apr 26, 2011 | 8.420 | 8.868 | 8.420 | 8.747 | 320,014 | +0.11(+1.28%) |
Apr 25, 2011 | 8.664 | 8.681 | 8.568 | 8.636 | 271,246 | -0.01(-0.08%) |
Apr 21, 2011 | 8.529 | 8.660 | 8.438 | 8.642 | 251,103 | +0.23(+2.69%) |
Apr 20, 2011 | 8.333 | 8.520 | 8.325 | 8.416 | 1,342,040 | +0.25(+3.09%) |
Apr 19, 2011 | 8.107 | 8.199 | 8.107 | 8.164 | 254,644 | +0.11(+1.40%) |
Apr 18, 2011 | 7.942 | 8.068 | 7.885 | 8.051 | 308,031 | -0.08(-0.96%) |
Apr 15, 2011 | 8.025 | 8.142 | 7.920 | 8.129 | 222,998 | +0.08(+1.03%) |
Apr 14, 2011 | 8.003 | 8.103 | 7.986 | 8.046 | 207,428 | -0.07(-0.91%) |
Apr 13, 2011 | 8.286 | 8.286 | 8.068 | 8.120 | 241,821 | -0.13(-1.53%) |
Apr 12, 2011 | 8.290 | 8.538 | 8.225 | 8.246 | 302,887 | -0.13(-1.61%) |
Apr 11, 2011 | 8.464 | 8.499 | 8.295 | 8.381 | 397,073 | -0.06(-0.72%) |
Apr 08, 2011 | 8.712 | 8.712 | 8.421 | 8.442 | 930,793 | -0.17(-1.97%) |
Apr 07, 2011 | 8.568 | 8.651 | 8.538 | 8.612 | 679,618 | +0.06(+0.66%) |
Apr 06, 2011 | 8.707 | 8.725 | 8.464 | 8.555 | 272,184 | -0.04(-0.51%) |
Apr 05, 2011 | 8.577 | 8.703 | 8.573 | 8.599 | 1,263,200 | -0.03(-0.40%) |
Apr 04, 2011 | 8.703 | 8.873 | 8.590 | 8.634 | 505,966 | +0.02(+0.25%) |
Apr 01, 2011 | 8.599 | 8.768 | 8.577 | 8.612 | 246,707 | +0.12(+1.38%) |
Mar 31, 2011 | 8.512 | 8.564 | 8.373 | 8.494 | 217,540 | -0.01(-0.15%) |
Mar 30, 2011 | 8.564 | 8.829 | 7.885 | 8.507 | 801,908 | +0.04(+0.46%) |
Mar 29, 2011 | 8.090 | 8.473 | 8.046 | 8.468 | 353,267 | +0.40(+5.02%) |
Mar 28, 2011 | 7.864 | 8.120 | 7.825 | 8.064 | 330,181 | +0.24(+3.06%) |
Mar 25, 2011 | 7.524 | 7.864 | 7.477 | 7.825 | 498,041 | +0.37(+4.90%) |
Mar 24, 2011 | 7.494 | 7.598 | 7.355 | 7.459 | 360,171 | +0.07(+0.88%) |
Mar 23, 2011 | 7.481 | 7.481 | 7.294 | 7.394 | 452,812 | -0.09(-1.16%) |
Mar 22, 2011 | 7.685 | 7.812 | 7.468 | 7.481 | 282,321 | -0.23(-2.99%) |
Mar 21, 2011 | 7.733 | 7.833 | 7.529 | 7.711 | 291,661 | +0.34(+4.60%) |
Mar 18, 2011 | 7.442 | 7.524 | 7.346 | 7.372 | 1,233,527 | +0.03(+0.47%) |
Mar 17, 2011 | 7.372 | 7.372 | 6.955 | 7.337 | 297,827 | +0.17(+2.43%) |
Mar 16, 2011 | 7.390 | 7.520 | 7.133 | 7.163 | 347,041 | -0.27(-3.68%) |
Mar 15, 2011 | 7.355 | 7.546 | 7.163 | 7.437 | 517,117 | -0.23(-3.01%) |
Mar 14, 2011 | 7.620 | 7.720 | 7.585 | 7.668 | 640,371 | +0.03(+0.40%) |
Mar 11, 2011 | 7.638 | 7.738 | 7.570 | 7.638 | 370,644 | -0.06(-0.79%) |
Mar 10, 2011 | 7.916 | 7.920 | 7.603 | 7.698 | 785,538 | -0.37(-4.63%) |
Mar 09, 2011 | 7.864 | 8.086 | 7.772 | 8.072 | 507,088 | +0.18(+2.32%) |
Mar 08, 2011 | 8.003 | 8.220 | 7.742 | 7.890 | 584,945 | -0.09(-1.14%) |
Mar 07, 2011 | 8.077 | 8.177 | 7.894 | 7.981 | 1,258,397 | -0.07(-0.92%) |
Mar 04, 2011 | 8.112 | 8.199 | 7.833 | 8.055 | 933,869 | -0.05(-0.64%) |
Mar 03, 2011 | 7.407 | 8.260 | 7.407 | 8.107 | 2,197,340 | +1.13(+16.21%) |
Mar 02, 2011 | 6.829 | 7.120 | 6.698 | 6.976 | 440,164 | +0.15(+2.23%) |
Mar 01, 2011 | 6.889 | 6.963 | 6.768 | 6.824 | 428,617 | +0.00(+0.06%) |
Feb 28, 2011 | 6.885 | 7.037 | 6.668 | 6.820 | 248,503 | +0.02(+0.26%) |
Feb 25, 2011 | 6.572 | 6.820 | 6.572 | 6.802 | 336,078 | +0.26(+3.99%) |
Feb 24, 2011 | 6.498 | 6.628 | 6.341 | 6.541 | 288,738 | +0.08(+1.28%) |
Feb 23, 2011 | 6.655 | 6.694 | 6.411 | 6.459 | 302,568 | -0.18(-2.69%) |
Feb 22, 2011 | 6.615 | 6.807 | 6.559 | 6.637 | 597,197 | -0.07(-1.04%) |
Feb 18, 2011 | 6.772 | 6.811 | 6.546 | 6.707 | 489,253 | -0.01(-0.19%) |
Feb 17, 2011 | 6.659 | 6.807 | 6.659 | 6.720 | 259,826 | +0.07(+0.98%) |
Feb 16, 2011 | 6.742 | 6.759 | 6.589 | 6.655 | 278,486 | -0.05(-0.81%) |
Feb 15, 2011 | 6.846 | 6.928 | 6.637 | 6.709 | 486,058 | -0.15(-2.25%) |
Feb 14, 2011 | 6.241 | 6.937 | 6.233 | 6.863 | 1,030,023 | +0.66(+10.66%) |
Feb 11, 2011 | 6.076 | 6.241 | 6.076 | 6.202 | 184,968 | +0.07(+1.13%) |
Feb 10, 2011 | 5.889 | 6.141 | 5.789 | 6.133 | 204,559 | +0.17(+2.92%) |
Feb 09, 2011 | 6.076 | 6.133 | 5.872 | 5.959 | 240,203 | -0.17(-2.77%) |
Feb 08, 2011 | 6.133 | 6.215 | 6.041 | 6.128 | 226,714 | +0.04(+0.64%) |
Feb 07, 2011 | 5.754 | 6.198 | 5.754 | 6.089 | 390,741 | +0.34(+5.90%) |
Feb 04, 2011 | 5.650 | 5.793 | 5.619 | 5.750 | 324,309 | +0.11(+1.93%) |
Feb 03, 2011 | 5.632 | 5.767 | 5.506 | 5.641 | 479,958 | -0.02(-0.31%) |
Feb 02, 2011 | 5.528 | 5.872 | 5.528 | 5.659 | 820,334 | +0.12(+2.12%) |
Feb 01, 2011 | 5.128 | 5.567 | 5.128 | 5.541 | 827,178 | +0.49(+9.64%) |
Jan 31, 2011 | 5.198 | 5.271 | 5.045 | 5.054 | 158,509 | -0.12(-2.27%) |
Jan 28, 2011 | 5.372 | 5.406 | 5.093 | 5.171 | 257,568 | -0.22(-4.11%) |
Jan 27, 2011 | 5.402 | 5.493 | 5.372 | 5.393 | 130,585 | -0.00(-0.08%) |
Jan 26, 2011 | 5.058 | 5.441 | 5.045 | 5.398 | 225,511 | +0.35(+6.98%) |
Jan 25, 2011 | 5.071 | 5.115 | 4.919 | 5.045 | 104,115 | -0.07(-1.36%) |
Jan 24, 2011 | 5.028 | 5.198 | 5.028 | 5.115 | 70,729 | +0.08(+1.64%) |
Jan 21, 2011 | 5.298 | 5.298 | 5.015 | 5.032 | 140,007 | -0.20(-3.90%) |
Jan 20, 2011 | 5.293 | 5.328 | 5.224 | 5.237 | 72,616 | -0.09(-1.71%) |
Jan 19, 2011 | 5.485 | 5.485 | 5.324 | 5.328 | 240,617 | -0.14(-2.62%) |
Jan 18, 2011 | 5.415 | 5.550 | 5.337 | 5.472 | 159,001 | +0.03(+0.64%) |
Jan 14, 2011 | 5.424 | 5.441 | 5.406 | 5.437 | 198,728 | +0.02(+0.40%) |
Jan 13, 2011 | 5.311 | 5.506 | 5.306 | 5.415 | 213,843 | +0.13(+2.38%) |
Jan 12, 2011 | 5.363 | 5.441 | 5.250 | 5.289 | 133,834 | +0.01(+0.16%) |
Jan 11, 2011 | 5.432 | 5.480 | 5.254 | 5.280 | 155,101 | -0.12(-2.18%) |
Jan 10, 2011 | 5.398 | 5.454 | 5.376 | 5.398 | 224,718 | -0.04(-0.80%) |
Jan 07, 2011 | 5.180 | 5.619 | 5.180 | 5.441 | 572,070 | +0.29(+5.66%) |
Jan 06, 2011 | 5.211 | 5.219 | 5.102 | 5.150 | 109,645 | -0.07(-1.42%) |
Jan 05, 2011 | 5.019 | 5.237 | 4.976 | 5.224 | 171,807 | +0.20(+4.07%) |
Jan 04, 2011 | 5.245 | 5.245 | 4.784 | 5.019 | 122,902 | -0.19(-3.59%) |
Jan 03, 2011 | 5.111 | 5.245 | 5.080 | 5.206 | 79,344 | +0.17(+3.46%) |
Dec 31, 2010 | 5.154 | 5.163 | 5.028 | 5.032 | 54,766 | -0.13(-2.45%) |
Dec 30, 2010 | 5.211 | 5.219 | 5.158 | 5.158 | 32,411 | -0.08(-1.58%) |
Dec 29, 2010 | 5.306 | 5.306 | 5.237 | 5.241 | 46,466 | -0.04(-0.74%) |
Dec 28, 2010 | 5.250 | 5.285 | 5.119 | 5.280 | 218,993 | +0.06(+1.08%) |
Dec 27, 2010 | 5.158 | 5.276 | 5.158 | 5.224 | 84,349 | +0.05(+0.92%) |
Dec 23, 2010 | 5.254 | 5.267 | 5.167 | 5.176 | 64,093 | -0.09(-1.65%) |
Dec 22, 2010 | 5.224 | 5.306 | 5.213 | 5.263 | 90,644 | +0.04(+0.75%) |
Dec 21, 2010 | 5.093 | 5.258 | 5.035 | 5.224 | 95,208 | +0.18(+3.53%) |
Dec 20, 2010 | 5.115 | 5.145 | 5.015 | 5.045 | 75,941 | -0.02(-0.34%) |
Dec 17, 2010 | 5.097 | 5.184 | 5.032 | 5.063 | 371,361 | -0.02(-0.43%) |
Dec 16, 2010 | 5.124 | 5.124 | 4.919 | 5.084 | 235,880 | -0.03(-0.60%) |
Dec 15, 2010 | 5.219 | 5.298 | 5.080 | 5.115 | 506,495 | -0.10(-1.92%) |
Dec 14, 2010 | 5.080 | 5.245 | 4.967 | 5.215 | 305,405 | +0.18(+3.54%) |
Dec 13, 2010 | 5.189 | 5.189 | 4.997 | 5.037 | 188,122 | -0.13(-2.61%) |
Dec 10, 2010 | 5.176 | 5.206 | 5.063 | 5.171 | 137,485 | +0.02(+0.34%) |
Dec 09, 2010 | 5.119 | 5.184 | 4.976 | 5.154 | 661,321 | +0.11(+2.24%) |
Dec 08, 2010 | 5.037 | 5.211 | 5.002 | 5.041 | 165,735 | +0.05(+0.91%) |
Dec 07, 2010 | 4.719 | 5.067 | 4.689 | 4.995 | 460,879 | +0.37(+8.04%) |
Dec 06, 2010 | 4.549 | 4.636 | 4.489 | 4.623 | 80,905 | +0.05(+1.05%) |
Dec 03, 2010 | 4.375 | 4.606 | 4.375 | 4.576 | 93,730 | +0.15(+3.34%) |
Dec 02, 2010 | 4.375 | 4.432 | 4.306 | 4.428 | 150,581 | +0.07(+1.60%) |
Dec 01, 2010 | 4.467 | 4.506 | 4.284 | 4.358 | 236,853 | +0.03(+0.70%) |
Nov 30, 2010 | 4.315 | 4.375 | 4.245 | 4.328 | 246,928 | -0.07(-1.68%) |
Nov 29, 2010 | 4.332 | 4.445 | 4.319 | 4.402 | 136,678 | +0.05(+1.20%) |
Nov 26, 2010 | 4.389 | 4.393 | 4.271 | 4.349 | 72,380 | -0.09(-1.96%) |
Nov 24, 2010 | 4.397 | 4.436 | 4.436 | 4.436 | 122,233 | +0.10(+2.41%) |
Nov 23, 2010 | 4.306 | 4.393 | 4.197 | 4.332 | 98,466 | -0.06(-1.29%) |
Nov 22, 2010 | 4.349 | 4.402 | 4.306 | 4.389 | 224,270 | +0.03(+0.80%) |
Nov 19, 2010 | 4.467 | 4.467 | 4.341 | 4.354 | 166,636 | -0.11(-2.53%) |
Nov 18, 2010 | 4.454 | 4.541 | 4.419 | 4.467 | 141,683 | +0.10(+2.39%) |
Nov 17, 2010 | 4.328 | 4.380 | 4.302 | 4.362 | 92,603 | +0.04(+0.91%) |
Nov 16, 2010 | 4.449 | 4.532 | 4.258 | 4.323 | 165,411 | -0.20(-4.33%) |
Nov 15, 2010 | 4.593 | 4.593 | 4.467 | 4.519 | 91,803 | -0.02(-0.38%) |
Nov 12, 2010 | 4.602 | 4.628 | 4.510 | 4.536 | 159,608 | -0.12(-2.61%) |
Nov 11, 2010 | 4.589 | 4.823 | 4.506 | 4.658 | 173,987 | +0.00(+0.09%) |
Nov 10, 2010 | 4.389 | 4.676 | 4.367 | 4.654 | 430,512 | +0.29(+6.68%) |
Nov 09, 2010 | 4.532 | 4.558 | 4.354 | 4.362 | 348,645 | -0.03(-0.69%) |
Nov 08, 2010 | 4.441 | 4.464 | 4.349 | 4.393 | 82,636 | -0.08(-1.85%) |
Nov 05, 2010 | 4.558 | 4.593 | 4.445 | 4.476 | 100,878 | -0.07(-1.44%) |
Nov 04, 2010 | 4.271 | 4.549 | 4.230 | 4.541 | 254,573 | +0.37(+8.75%) |
Nov 03, 2010 | 4.175 | 4.241 | 4.115 | 4.175 | 70,996 | -0.03(-0.72%) |
Nov 02, 2010 | 4.075 | 4.245 | 4.075 | 4.206 | 206,667 | +0.20(+4.99%) |
Nov 01, 2010 | 4.232 | 4.267 | 3.936 | 4.006 | 102,616 | -0.22(-5.25%) |
Oct 29, 2010 | 4.175 | 4.297 | 4.171 | 4.228 | 538,389 | +0.01(+0.31%) |
Oct 28, 2010 | 4.293 | 4.362 | 4.206 | 4.215 | 99,767 | -0.04(-1.02%) |
Oct 27, 2010 | 4.067 | 4.289 | 4.049 | 4.258 | 166,751 | +0.17(+4.26%) |
Oct 25, 2010 | 3.988 | 4.125 | 3.988 | 4.084 | 108,247 | +0.16(+3.99%) |
Oct 22, 2010 | 3.962 | 4.008 | 3.910 | 3.928 | 95,102 | -0.00(-0.11%) |
Oct 21, 2010 | 4.049 | 4.145 | 3.827 | 3.932 | 163,337 | -0.09(-2.27%) |
Oct 20, 2010 | 3.823 | 4.071 | 3.814 | 4.023 | 216,413 | +0.23(+6.20%) |
Oct 19, 2010 | 3.910 | 3.980 | 3.719 | 3.788 | 265,314 | -0.22(-5.43%) |
Oct 18, 2010 | 3.893 | 4.054 | 3.893 | 4.006 | 121,074 | +0.13(+3.48%) |
Oct 15, 2010 | 3.827 | 3.945 | 3.793 | 3.871 | 258,113 | +0.12(+3.13%) |
Oct 14, 2010 | 3.841 | 3.875 | 3.714 | 3.754 | 122,389 | -0.08(-2.04%) |
Oct 13, 2010 | 3.706 | 3.884 | 3.636 | 3.832 | 372,541 | +0.15(+4.01%) |
Oct 12, 2010 | 3.588 | 3.788 | 3.556 | 3.684 | 143,028 | +0.07(+1.93%) |
Oct 11, 2010 | 3.658 | 3.688 | 3.614 | 3.614 | 113,797 | -0.12(-3.26%) |
Oct 08, 2010 | 3.610 | 3.767 | 3.597 | 3.736 | 66,574 | +0.12(+3.25%) |
Oct 07, 2010 | 3.645 | 3.662 | 3.571 | 3.619 | 73,833 | +0.02(+0.60%) |
Oct 06, 2010 | 3.567 | 3.649 | 3.497 | 3.597 | 129,822 | +0.03(+0.85%) |
Oct 05, 2010 | 3.345 | 3.580 | 3.310 | 3.567 | 179,282 | +0.29(+8.75%) |
Oct 04, 2010 | 3.466 | 3.466 | 3.266 | 3.279 | 139,444 | -0.19(-5.51%) |
Oct 01, 2010 | 3.510 | 3.514 | 3.362 | 3.471 | 83,836 | +0.00(+0.13%) |
Sep 30, 2010 | 3.562 | 3.640 | 3.440 | 3.466 | 161,236 | -0.06(-1.73%) |
Sep 29, 2010 | 3.506 | 3.558 | 3.449 | 3.527 | 95,574 | -0.00(-0.12%) |
Sep 28, 2010 | 3.480 | 3.549 | 3.371 | 3.532 | 69,917 | +0.07(+2.14%) |
Sep 27, 2010 | 3.571 | 3.599 | 3.436 | 3.458 | 98,261 | -0.10(-2.81%) |
Sep 24, 2010 | 3.466 | 3.571 | 3.440 | 3.558 | 141,826 | +0.17(+5.14%) |
Sep 23, 2010 | 3.432 | 3.601 | 3.358 | 3.384 | 99,061 | -0.10(-2.75%) |
Sep 22, 2010 | 3.614 | 3.684 | 3.410 | 3.480 | 99,563 | -0.17(-4.65%) |
Sep 21, 2010 | 3.667 | 3.693 | 3.584 | 3.649 | 111,102 | -0.01(-0.36%) |
Sep 20, 2010 | 3.410 | 3.671 | 3.375 | 3.662 | 202,407 | +0.25(+7.40%) |
Sep 17, 2010 | 3.519 | 3.519 | 3.314 | 3.410 | 281,735 | -0.10(-2.85%) |
Sep 15, 2010 | 3.527 | 3.540 | 3.358 | 3.510 | 125,484 | -0.05(-1.47%) |
Sep 14, 2010 | 3.688 | 3.688 | 3.540 | 3.562 | 98,459 | -0.13(-3.53%) |
Sep 13, 2010 | 3.527 | 3.841 | 3.475 | 3.693 | 243,295 | +0.23(+6.52%) |
Sep 10, 2010 | 3.432 | 3.497 | 3.379 | 3.466 | 124,433 | +0.11(+3.24%) |
Sep 09, 2010 | 3.453 | 3.462 | 3.327 | 3.358 | 50,632 | -0.02(-0.52%) |
Sep 08, 2010 | 3.279 | 3.379 | 3.262 | 3.375 | 80,900 | +0.10(+3.19%) |
Sep 07, 2010 | 3.432 | 3.432 | 3.266 | 3.271 | 123,451 | -0.17(-4.93%) |
Sep 03, 2010 | 3.284 | 3.453 | 3.240 | 3.440 | 182,793 | +0.23(+7.04%) |
Sep 02, 2010 | 3.127 | 3.223 | 3.097 | 3.214 | 85,108 | +0.07(+2.35%) |
Sep 01, 2010 | 3.036 | 3.153 | 2.923 | 3.140 | 191,681 | +0.19(+6.49%) |
Aug 31, 2010 | 3.001 | 3.018 | 2.871 | 2.949 | 179,650 | -0.05(-1.74%) |
Aug 30, 2010 | 3.323 | 3.379 | 2.992 | 3.001 | 235,970 | -0.35(-10.51%) |
Aug 27, 2010 | 3.227 | 3.384 | 3.130 | 3.353 | 155,416 | +0.19(+5.91%) |
Aug 26, 2010 | 3.201 | 3.292 | 3.123 | 3.166 | 44,560 | -0.03(-0.82%) |
Aug 25, 2010 | 3.071 | 3.206 | 3.071 | 3.192 | 104,025 | +0.09(+2.80%) |
Aug 24, 2010 | 3.027 | 3.214 | 3.027 | 3.105 | 152,188 | +0.03(+1.13%) |
Aug 23, 2010 | 3.284 | 3.306 | 3.062 | 3.071 | 172,274 | -0.19(-5.87%) |
Aug 20, 2010 | 3.271 | 3.349 | 3.245 | 3.262 | 235,306 | -0.04(-1.19%) |
Aug 19, 2010 | 3.601 | 3.601 | 3.253 | 3.301 | 296,751 | -0.33(-9.10%) |
Aug 18, 2010 | 3.680 | 3.719 | 3.580 | 3.632 | 97,011 | -0.04(-1.18%) |
Aug 17, 2010 | 3.567 | 3.712 | 3.567 | 3.675 | 177,633 | +0.18(+5.10%) |
Aug 16, 2010 | 3.466 | 3.575 | 3.423 | 3.497 | 101,998 | -0.01(-0.25%) |
Aug 13, 2010 | 3.636 | 3.688 | 3.493 | 3.506 | 109,403 | -0.14(-3.82%) |
Aug 12, 2010 | 3.553 | 3.671 | 3.549 | 3.645 | 107,635 | -0.01(-0.24%) |
Aug 11, 2010 | 3.736 | 3.801 | 3.623 | 3.653 | 213,480 | -0.21(-5.41%) |
Aug 10, 2010 | 3.880 | 3.923 | 3.771 | 3.862 | 121,612 | -0.10(-2.52%) |
Aug 09, 2010 | 3.767 | 3.975 | 3.714 | 3.962 | 101,517 | +0.22(+5.93%) |
Aug 06, 2010 | 3.653 | 3.758 | 3.640 | 3.740 | 94,679 | -0.00(-0.12%) |
Aug 05, 2010 | 3.784 | 3.784 | 3.632 | 3.745 | 149,213 | -0.10(-2.49%) |
Aug 04, 2010 | 3.849 | 3.875 | 3.771 | 3.841 | 82,068 | +0.03(+0.91%) |
Aug 03, 2010 | 3.793 | 3.880 | 3.740 | 3.806 | 90,929 | -0.02(-0.57%) |
Aug 02, 2010 | 3.862 | 3.880 | 3.732 | 3.827 | 203,600 | +0.04(+1.15%) |
Jul 30, 2010 | 3.754 | 3.862 | 3.719 | 3.784 | 156,267 | -0.06(-1.58%) |
Jul 29, 2010 | 3.941 | 3.958 | 3.745 | 3.845 | 58,196 | -0.03(-0.79%) |
Jul 28, 2010 | 4.032 | 4.032 | 3.867 | 3.875 | 148,130 | -0.16(-3.99%) |
Jul 27, 2010 | 4.115 | 4.115 | 3.984 | 4.036 | 143,001 | -0.02(-0.54%) |
Jul 26, 2010 | 4.271 | 4.271 | 4.010 | 4.058 | 492,075 | -0.20(-4.80%) |
Jul 23, 2010 | 3.971 | 4.275 | 3.954 | 4.262 | 174,249 | +0.27(+6.75%) |
Jul 22, 2010 | 3.841 | 4.014 | 3.793 | 3.993 | 224,093 | +0.24(+6.37%) |
Jul 21, 2010 | 3.749 | 3.858 | 3.693 | 3.754 | 256,904 | +0.05(+1.29%) |
Jul 20, 2010 | 3.553 | 3.706 | 3.549 | 3.706 | 101,034 | +0.10(+2.77%) |
Jul 19, 2010 | 3.584 | 3.658 | 3.545 | 3.606 | 70,602 | +0.03(+0.85%) |
Jul 16, 2010 | 3.671 | 3.697 | 3.497 | 3.575 | 258,842 | -0.15(-3.97%) |
Jul 15, 2010 | 3.862 | 3.897 | 3.693 | 3.723 | 126,509 | -0.17(-4.36%) |
Jul 14, 2010 | 3.932 | 3.971 | 3.867 | 3.893 | 86,172 | -0.07(-1.86%) |
Jul 13, 2010 | 3.845 | 3.971 | 3.745 | 3.967 | 262,539 | +0.17(+4.59%) |
Jul 12, 2010 | 3.797 | 3.841 | 3.775 | 3.793 | 253,943 | -0.01(-0.34%) |
Jul 09, 2010 | 3.553 | 3.814 | 3.553 | 3.806 | 323,736 | +0.26(+7.23%) |
Jul 08, 2010 | 3.571 | 3.658 | 3.506 | 3.549 | 204,446 | +0.03(+0.74%) |
Jul 07, 2010 | 3.288 | 3.527 | 3.288 | 3.523 | 227,960 | +0.26(+8.00%) |
Jul 06, 2010 | 3.314 | 3.397 | 3.219 | 3.262 | 201,400 | -0.00(-0.13%) |
Jul 02, 2010 | 3.288 | 3.288 | 3.132 | 3.266 | 172,525 | +0.02(+0.67%) |
Jul 01, 2010 | 3.279 | 3.332 | 3.132 | 3.245 | 232,395 | -0.01(-0.40%) |
Jun 30, 2010 | 3.414 | 3.480 | 3.240 | 3.258 | 317,331 | -0.17(-4.83%) |
Jun 29, 2010 | 3.562 | 3.601 | 3.379 | 3.423 | 346,227 | -0.53(-13.52%) |
Jun 25, 2010 | 3.710 | 3.962 | 3.688 | 3.958 | 427,689 | +0.28(+7.56%) |
Jun 24, 2010 | 3.675 | 3.775 | 3.653 | 3.680 | 99,296 | -0.04(-1.05%) |
Jun 23, 2010 | 3.658 | 3.767 | 3.614 | 3.719 | 115,622 | +0.04(+1.18%) |
Jun 22, 2010 | 3.875 | 3.941 | 3.662 | 3.675 | 195,452 | -0.18(-4.74%) |
Jun 21, 2010 | 3.975 | 3.975 | 3.814 | 3.858 | 177,190 | -0.04(-1.00%) |
Jun 18, 2010 | 3.923 | 4.067 | 3.788 | 3.897 | 451,363 | +0.00(+0.11%) |
Jun 17, 2010 | 3.988 | 3.988 | 3.780 | 3.893 | 218,942 | -0.05(-1.21%) |
Jun 16, 2010 | 4.075 | 4.088 | 3.910 | 3.941 | 213,201 | -0.20(-4.83%) |
Jun 15, 2010 | 4.136 | 4.175 | 4.041 | 4.141 | 445,066 | +0.04(+1.06%) |
Jun 14, 2010 | 4.136 | 4.173 | 4.036 | 4.097 | 359,702 | -0.02(-0.53%) |
Jun 11, 2010 | 4.036 | 4.149 | 4.036 | 4.119 | 156,626 | +0.00(+0.11%) |
Jun 10, 2010 | 4.036 | 4.115 | 3.980 | 4.115 | 277,654 | +0.15(+3.73%) |
Jun 09, 2010 | 4.032 | 4.084 | 3.906 | 3.967 | 502,573 | +0.00(+0.00%) |
Jun 08, 2010 | 3.897 | 4.054 | 3.814 | 3.967 | 224,065 | -0.03(-0.76%) |
Jun 07, 2010 | 4.202 | 4.332 | 3.984 | 3.997 | 536,343 | -0.19(-4.47%) |
Jun 04, 2010 | 4.275 | 4.402 | 4.097 | 4.184 | 555,382 | -0.28(-6.24%) |
Jun 03, 2010 | 4.393 | 4.519 | 4.332 | 4.462 | 366,768 | +0.06(+1.38%) |
Jun 02, 2010 | 4.210 | 4.406 | 4.006 | 4.402 | 224,585 | +0.20(+4.87%) |
Jun 01, 2010 | 4.284 | 4.326 | 4.154 | 4.197 | 249,480 | -0.15(-3.40%) |
May 28, 2010 | 4.602 | 4.606 | 4.315 | 4.345 | 189,150 | -0.26(-5.58%) |
May 27, 2010 | 4.454 | 4.619 | 4.289 | 4.602 | 216,050 | +0.31(+7.19%) |
May 26, 2010 | 4.354 | 4.484 | 4.271 | 4.293 | 658,187 | -0.04(-0.90%) |
May 25, 2010 | 4.289 | 4.476 | 4.197 | 4.332 | 126,295 | -0.12(-2.64%) |
May 24, 2010 | 4.493 | 4.597 | 4.410 | 4.449 | 122,699 | -0.05(-1.16%) |
May 21, 2010 | 4.497 | 4.632 | 4.397 | 4.502 | 307,835 | -0.10(-2.17%) |
May 20, 2010 | 4.571 | 4.837 | 4.567 | 4.602 | 272,481 | -0.40(-8.00%) |
May 19, 2010 | 4.858 | 5.024 | 4.750 | 5.002 | 270,000 | +0.11(+2.31%) |
May 18, 2010 | 5.189 | 5.189 | 4.854 | 4.889 | 159,314 | -0.20(-4.01%) |
May 17, 2010 | 5.237 | 5.271 | 4.915 | 5.093 | 197,758 | -0.09(-1.68%) |
May 14, 2010 | 5.311 | 5.311 | 5.058 | 5.180 | 266,574 | -0.19(-3.56%) |
May 13, 2010 | 5.376 | 5.441 | 5.285 | 5.372 | 170,214 | -0.04(-0.72%) |
May 12, 2010 | 5.189 | 5.441 | 5.167 | 5.411 | 358,812 | +0.20(+3.93%) |
May 11, 2010 | 5.084 | 5.315 | 4.984 | 5.206 | 159,541 | +0.09(+1.70%) |
May 10, 2010 | 5.006 | 5.154 | 4.910 | 5.119 | 370,644 | +0.36(+7.49%) |
May 07, 2010 | 4.784 | 4.980 | 4.689 | 4.763 | 322,743 | -0.08(-1.62%) |
May 06, 2010 | 4.763 | 5.267 | 4.619 | 4.841 | 262,139 | -0.11(-2.28%) |
May 05, 2010 | 5.063 | 5.245 | 4.945 | 4.954 | 167,848 | -0.27(-5.24%) |
May 04, 2010 | 5.332 | 5.337 | 5.115 | 5.228 | 214,514 | -0.21(-3.92%) |