Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.895 | 2.928 | 2.737 | 2.878 | 15,275 | +0.22(+8.41%) |
Apr 28, 2011 | 2.613 | 2.655 | 2.613 | 2.655 | 665 | +0.05(+1.81%) |
Apr 27, 2011 | 2.762 | 2.762 | 2.608 | 2.608 | 1,934 | +0.03(+1.06%) |
Apr 26, 2011 | 2.638 | 2.744 | 2.572 | 2.580 | 11,358 | -0.12(-4.59%) |
Apr 25, 2011 | 2.659 | 2.729 | 2.646 | 2.704 | 7,678 | -0.02(-0.60%) |
Apr 21, 2011 | 2.657 | 2.721 | 2.646 | 2.721 | 2,395 | +0.08(+3.13%) |
Apr 20, 2011 | 2.762 | 2.762 | 2.638 | 2.638 | 3,627 | -0.16(-5.62%) |
Apr 19, 2011 | 2.580 | 2.795 | 2.580 | 2.795 | 2,428 | +0.17(+6.29%) |
Apr 18, 2011 | 2.580 | 2.734 | 2.572 | 2.630 | 5,200 | +0.06(+2.25%) |
Apr 15, 2011 | 2.696 | 3.225 | 2.489 | 2.572 | 11,530 | +0.08(+3.33%) |
Apr 14, 2011 | 2.489 | 2.514 | 2.489 | 2.489 | 3,869 | -0.07(-2.90%) |
Apr 13, 2011 | 2.555 | 2.576 | 2.464 | 2.564 | 8,541 | +0.02(+0.65%) |
Apr 12, 2011 | 2.597 | 2.605 | 2.547 | 2.547 | 4,591 | -0.04(-1.60%) |
Apr 11, 2011 | 2.456 | 2.895 | 2.456 | 2.589 | 16,152 | +0.12(+5.01%) |
Apr 08, 2011 | 2.464 | 2.481 | 2.415 | 2.465 | 5,363 | -0.02(-0.64%) |
Apr 07, 2011 | 2.489 | 2.522 | 2.464 | 2.481 | 10,403 | -0.06(-2.28%) |
Apr 06, 2011 | 2.539 | 2.564 | 2.539 | 2.539 | 1,623 | -0.01(-0.32%) |
Apr 05, 2011 | 2.555 | 2.688 | 2.539 | 2.547 | 6,946 | -0.02(-0.65%) |
Apr 04, 2011 | 2.655 | 2.655 | 2.522 | 2.564 | 3,004 | -0.04(-1.59%) |
Apr 01, 2011 | 2.688 | 2.688 | 2.522 | 2.605 | 4,418 | +0.05(+1.94%) |
Mar 31, 2011 | 2.597 | 2.605 | 2.490 | 2.555 | 6,666 | -0.09(-3.44%) |
Mar 29, 2011 | 2.646 | 2.646 | 2.646 | 2.646 | 0 | +0.16(+6.31%) |
Mar 28, 2011 | 2.589 | 2.589 | 2.481 | 2.489 | 4,594 | -0.07(-2.59%) |
Mar 25, 2011 | 2.555 | 2.555 | 2.555 | 2.555 | 1,126 | +0.00(+0.00%) |
Mar 24, 2011 | 2.555 | 2.561 | 2.555 | 2.555 | 4,897 | -0.01(-0.32%) |
Mar 23, 2011 | 2.564 | 2.605 | 2.555 | 2.564 | 10,498 | -0.04(-1.59%) |
Mar 22, 2011 | 2.564 | 2.605 | 2.564 | 2.605 | 8,101 | +0.01(+0.38%) |
Mar 21, 2011 | 2.539 | 2.671 | 2.539 | 2.595 | 2,024 | -0.05(-2.07%) |
Mar 18, 2011 | 2.564 | 2.650 | 2.423 | 2.650 | 8,805 | +0.23(+9.37%) |
Mar 17, 2011 | 2.415 | 2.481 | 2.415 | 2.423 | 2,307 | +0.02(+1.04%) |
Mar 16, 2011 | 2.415 | 2.415 | 2.398 | 2.398 | 14,657 | -0.02(-1.03%) |
Mar 15, 2011 | 2.299 | 2.692 | 2.283 | 2.423 | 4,964 | -0.02(-0.68%) |
Mar 14, 2011 | 2.514 | 2.787 | 2.440 | 2.440 | 18,489 | -0.07(-2.96%) |
Mar 11, 2011 | 2.481 | 2.539 | 2.481 | 2.514 | 13,484 | +0.03(+1.33%) |
Mar 10, 2011 | 2.564 | 2.564 | 2.481 | 2.481 | 7,598 | -0.12(-4.72%) |
Mar 09, 2011 | 2.646 | 2.787 | 2.481 | 2.604 | 47,071 | -0.12(-4.30%) |
Mar 08, 2011 | 2.787 | 2.787 | 2.580 | 2.721 | 7,810 | -0.08(-2.95%) |
Mar 07, 2011 | 2.795 | 2.804 | 2.795 | 2.804 | 1,451 | -0.05(-1.74%) |
Mar 04, 2011 | 3.035 | 3.101 | 2.837 | 2.853 | 35,132 | -0.17(-5.48%) |
Mar 03, 2011 | 3.110 | 3.110 | 2.977 | 3.019 | 3,482 | -0.17(-5.19%) |
Mar 02, 2011 | 3.101 | 3.184 | 3.019 | 3.184 | 5,962 | +0.15(+4.90%) |
Mar 01, 2011 | 3.043 | 3.043 | 3.035 | 3.035 | 1,451 | -0.02(-0.79%) |
Feb 28, 2011 | 3.019 | 3.059 | 3.019 | 3.059 | 665 | +0.04(+1.35%) |
Feb 25, 2011 | 3.201 | 3.217 | 2.977 | 3.019 | 2,390 | -0.11(-3.44%) |
Feb 24, 2011 | 3.126 | 3.212 | 2.977 | 3.126 | 3,234 | +0.06(+1.89%) |
Feb 23, 2011 | 2.911 | 3.143 | 2.911 | 3.068 | 2,515 | +0.09(+3.06%) |
Feb 22, 2011 | 2.977 | 2.986 | 2.977 | 2.977 | 1,783 | -0.02(-0.83%) |
Feb 18, 2011 | 2.969 | 3.473 | 2.944 | 3.002 | 13,115 | +0.02(+0.83%) |
Feb 17, 2011 | 2.977 | 2.977 | 2.977 | 2.977 | 362 | +0.03(+1.10%) |
Feb 16, 2011 | 2.994 | 2.994 | 2.928 | 2.945 | 3,715 | -0.03(-1.08%) |
Feb 15, 2011 | 3.176 | 3.192 | 2.895 | 2.977 | 13,397 | -0.17(-5.26%) |
Feb 14, 2011 | 3.341 | 3.341 | 3.011 | 3.143 | 10,384 | -0.15(-4.52%) |
Feb 11, 2011 | 3.275 | 3.308 | 3.275 | 3.292 | 7,800 | +0.07(+2.05%) |
Feb 10, 2011 | 3.225 | 3.226 | 3.010 | 3.225 | 9,244 | +0.00(+0.00%) |
Feb 09, 2011 | 3.288 | 3.288 | 3.225 | 3.225 | 3,317 | -0.04(-1.26%) |
Feb 08, 2011 | 3.267 | 3.267 | 3.267 | 3.267 | 967 | -0.02(-0.51%) |
Feb 07, 2011 | 3.325 | 3.325 | 3.283 | 3.283 | 1,269 | -0.07(-1.98%) |
Feb 04, 2011 | 3.316 | 3.498 | 3.308 | 3.349 | 11,210 | -0.17(-4.71%) |
Feb 03, 2011 | 3.556 | 3.556 | 3.311 | 3.515 | 2,236 | +0.00(+0.00%) |
Feb 02, 2011 | 3.457 | 3.515 | 3.457 | 3.515 | 2,376 | +0.08(+2.41%) |
Feb 01, 2011 | 3.473 | 3.597 | 3.432 | 3.432 | 1,145 | -0.04(-1.07%) |
Jan 31, 2011 | 3.639 | 3.639 | 3.449 | 3.469 | 13,928 | -0.17(-4.66%) |
Jan 28, 2011 | 3.680 | 3.722 | 3.465 | 3.639 | 6,434 | +0.00(+0.00%) |
Jan 27, 2011 | 3.597 | 3.647 | 3.597 | 3.639 | 3,143 | +0.19(+5.52%) |
Jan 26, 2011 | 3.449 | 3.449 | 3.449 | 3.449 | 120 | +0.00(+0.00%) |
Jan 25, 2011 | 3.655 | 3.655 | 3.449 | 3.449 | 3,197 | -0.27(-7.33%) |
Jan 24, 2011 | 3.824 | 3.837 | 3.639 | 3.722 | 4,250 | +0.06(+1.58%) |
Jan 21, 2011 | 3.449 | 3.722 | 3.449 | 3.664 | 4,582 | +0.02(+0.45%) |
Jan 20, 2011 | 3.473 | 3.722 | 3.440 | 3.647 | 5,320 | -0.07(-1.78%) |
Jan 19, 2011 | 4.077 | 4.077 | 3.457 | 3.713 | 4,139 | +0.26(+7.42%) |
Jan 18, 2011 | 3.440 | 3.457 | 3.440 | 3.457 | 617 | -0.12(-3.46%) |
Jan 14, 2011 | 3.581 | 3.683 | 3.495 | 3.581 | 2,094 | -0.06(-1.59%) |
Jan 13, 2011 | 3.713 | 3.722 | 3.597 | 3.639 | 9,310 | +0.00(+0.00%) |
Jan 12, 2011 | 3.664 | 3.722 | 3.639 | 3.639 | 3,814 | -0.03(-0.90%) |
Jan 11, 2011 | 3.515 | 3.672 | 3.515 | 3.672 | 7,045 | +0.07(+2.07%) |
Jan 10, 2011 | 3.432 | 3.713 | 3.432 | 3.598 | 2,055 | +0.01(+0.23%) |
Jan 07, 2011 | 3.680 | 3.680 | 3.556 | 3.589 | 5,759 | -0.09(-2.47%) |
Jan 06, 2011 | 3.490 | 3.730 | 3.370 | 3.680 | 18,044 | +0.21(+5.95%) |
Jan 05, 2011 | 3.052 | 3.602 | 2.886 | 3.473 | 19,343 | +0.40(+12.91%) |
Jan 04, 2011 | 3.019 | 3.076 | 2.932 | 3.076 | 12,478 | +0.17(+5.68%) |
Jan 03, 2011 | 2.895 | 2.911 | 2.770 | 2.911 | 17,537 | +0.07(+2.62%) |
Dec 31, 2010 | 2.787 | 2.894 | 2.589 | 2.837 | 30,670 | +0.05(+1.78%) |
Dec 30, 2010 | 2.895 | 2.895 | 2.787 | 2.787 | 14,718 | -0.09(-3.16%) |
Dec 29, 2010 | 2.688 | 2.878 | 2.688 | 2.878 | 7,020 | +0.19(+7.08%) |
Dec 28, 2010 | 2.605 | 2.701 | 2.605 | 2.688 | 4,171 | +0.02(+0.62%) |
Dec 27, 2010 | 2.721 | 2.878 | 2.531 | 2.671 | 24,331 | -0.05(-1.82%) |
Dec 23, 2010 | 2.770 | 2.803 | 2.613 | 2.721 | 18,453 | -0.09(-3.24%) |
Dec 22, 2010 | 2.828 | 2.886 | 2.655 | 2.812 | 9,843 | -0.07(-2.58%) |
Dec 21, 2010 | 2.812 | 2.894 | 2.770 | 2.886 | 6,662 | +0.08(+2.95%) |
Dec 20, 2010 | 2.895 | 2.977 | 2.804 | 2.804 | 12,866 | -0.08(-2.87%) |
Dec 17, 2010 | 2.895 | 2.903 | 2.878 | 2.886 | 22,673 | -0.01(-0.29%) |
Dec 16, 2010 | 2.895 | 2.944 | 2.861 | 2.895 | 27,563 | -0.08(-2.78%) |
Dec 15, 2010 | 3.010 | 3.010 | 2.853 | 2.977 | 8,713 | +0.08(+2.86%) |
Dec 14, 2010 | 3.076 | 3.076 | 2.895 | 2.895 | 2,369 | -0.11(-3.71%) |
Dec 13, 2010 | 3.101 | 3.217 | 2.977 | 3.006 | 9,812 | +0.05(+1.82%) |
Dec 10, 2010 | 3.068 | 3.068 | 2.936 | 2.952 | 3,176 | -0.07(-2.19%) |
Dec 09, 2010 | 3.217 | 3.217 | 2.895 | 3.019 | 9,666 | -0.14(-4.45%) |
Dec 08, 2010 | 3.192 | 3.192 | 3.159 | 3.159 | 2,660 | -0.03(-1.04%) |
Dec 07, 2010 | 3.308 | 3.308 | 3.159 | 3.192 | 5,313 | +0.03(+1.05%) |
Dec 06, 2010 | 3.159 | 3.184 | 3.159 | 3.159 | 2,660 | +0.00(+0.00%) |
Dec 03, 2010 | 3.167 | 3.176 | 3.159 | 3.159 | 3,869 | -0.09(-2.80%) |
Dec 02, 2010 | 3.308 | 3.349 | 3.225 | 3.250 | 3,851 | -0.06(-1.75%) |
Dec 01, 2010 | 3.250 | 3.316 | 3.250 | 3.308 | 9,010 | +0.10(+3.04%) |
Nov 30, 2010 | 3.217 | 3.374 | 3.147 | 3.210 | 9,009 | +0.08(+2.70%) |
Nov 29, 2010 | 3.184 | 3.325 | 3.101 | 3.126 | 10,831 | -0.06(-1.82%) |
Nov 26, 2010 | 3.184 | 3.184 | 3.118 | 3.184 | 1,301 | +0.00(+0.00%) |
Nov 24, 2010 | 3.316 | 3.184 | 3.184 | 3.184 | 13,126 | -0.13(-3.99%) |
Nov 23, 2010 | 3.473 | 3.473 | 3.316 | 3.316 | 7,262 | -0.12(-3.37%) |
Nov 22, 2010 | 3.614 | 3.614 | 3.432 | 3.432 | 4,748 | -0.18(-5.03%) |
Nov 19, 2010 | 3.721 | 3.721 | 3.556 | 3.614 | 1,032 | +0.13(+3.80%) |
Nov 18, 2010 | 4.110 | 4.110 | 3.482 | 3.482 | 10,516 | -0.56(-13.91%) |
Nov 17, 2010 | 4.110 | 4.110 | 3.829 | 4.044 | 5,574 | -0.07(-1.81%) |
Nov 16, 2010 | 3.887 | 4.135 | 3.722 | 4.119 | 5,236 | +0.40(+10.67%) |
Nov 15, 2010 | 3.804 | 3.804 | 3.722 | 3.722 | 5,217 | +0.00(+0.00%) |
Nov 12, 2010 | 3.755 | 3.804 | 3.722 | 3.722 | 6,709 | +0.00(+0.00%) |
Nov 11, 2010 | 3.771 | 3.771 | 3.581 | 3.722 | 10,713 | -0.08(-2.17%) |
Nov 10, 2010 | 3.763 | 3.804 | 3.763 | 3.804 | 725 | -0.08(-2.13%) |
Nov 09, 2010 | 3.928 | 3.928 | 3.887 | 3.887 | 13,638 | -0.01(-0.21%) |
Nov 08, 2010 | 3.722 | 4.036 | 3.647 | 3.895 | 24,848 | +0.02(+0.64%) |
Nov 05, 2010 | 3.432 | 3.870 | 3.399 | 3.870 | 15,192 | +0.44(+12.77%) |
Nov 04, 2010 | 3.391 | 3.432 | 3.391 | 3.432 | 5,320 | +0.04(+1.19%) |
Nov 03, 2010 | 3.432 | 3.432 | 3.316 | 3.392 | 4,473 | -0.07(-2.12%) |
Nov 02, 2010 | 3.457 | 3.465 | 3.457 | 3.465 | 2,297 | -0.01(-0.24%) |
Nov 01, 2010 | 3.462 | 3.473 | 3.462 | 3.473 | 451 | +0.03(+0.96%) |
Oct 29, 2010 | 3.440 | 3.440 | 3.440 | 3.440 | 362 | +0.00(+0.00%) |
Oct 28, 2010 | 3.457 | 3.457 | 3.440 | 3.440 | 581 | +0.00(+0.00%) |
Oct 27, 2010 | 3.440 | 3.440 | 3.440 | 3.440 | 754 | -0.03(-0.95%) |
Oct 25, 2010 | 3.490 | 3.490 | 3.473 | 3.473 | 3,003 | -0.02(-0.47%) |
Oct 22, 2010 | 3.515 | 3.589 | 3.490 | 3.490 | 1,209 | -0.02(-0.47%) |
Oct 21, 2010 | 3.473 | 3.507 | 3.473 | 3.507 | 1,571 | -0.08(-2.30%) |
Oct 20, 2010 | 3.589 | 3.622 | 3.581 | 3.589 | 4,594 | +0.09(+2.60%) |
Oct 19, 2010 | 3.473 | 3.589 | 3.473 | 3.498 | 6,045 | +0.11(+3.17%) |
Oct 18, 2010 | 3.531 | 3.531 | 3.308 | 3.391 | 15,886 | -0.29(-7.87%) |
Oct 14, 2010 | 3.647 | 3.680 | 3.680 | 3.680 | 7,980 | +0.20(+5.70%) |
Oct 13, 2010 | 3.515 | 3.531 | 3.482 | 3.482 | 5,366 | -0.03(-0.94%) |
Oct 12, 2010 | 3.589 | 3.837 | 3.482 | 3.515 | 1,825 | +0.12(+3.41%) |
Oct 11, 2010 | 3.804 | 3.804 | 3.382 | 3.399 | 5,963 | -0.21(-5.73%) |
Oct 08, 2010 | 3.804 | 3.837 | 3.566 | 3.606 | 4,292 | -0.07(-1.80%) |
Oct 07, 2010 | 3.631 | 3.672 | 3.631 | 3.672 | 1,211 | +0.17(+4.95%) |
Oct 06, 2010 | 3.589 | 3.589 | 3.441 | 3.499 | 3,800 | -0.05(-1.40%) |
Oct 05, 2010 | 3.579 | 3.579 | 3.548 | 3.548 | 1,575 | -0.12(-3.15%) |
Oct 04, 2010 | 3.664 | 3.664 | 3.664 | 3.664 | 242 | +0.03(+0.91%) |
Oct 01, 2010 | 3.837 | 3.837 | 3.532 | 3.631 | 2,969 | +0.20(+5.77%) |
Sep 30, 2010 | 3.482 | 3.961 | 3.433 | 3.433 | 6,381 | -0.05(-1.42%) |
Sep 29, 2010 | 3.672 | 4.018 | 3.482 | 3.482 | 7,311 | -0.27(-7.25%) |
Sep 28, 2010 | 3.730 | 3.763 | 3.730 | 3.754 | 1,013 | +0.04(+1.11%) |
Sep 27, 2010 | 3.713 | 3.721 | 3.713 | 3.713 | 979 | +0.00(+0.00%) |
Sep 24, 2010 | 3.713 | 3.713 | 3.713 | 3.713 | 121 | -0.12(-3.02%) |
Sep 23, 2010 | 3.955 | 3.969 | 3.829 | 3.829 | 2,017 | -0.33(-7.94%) |
Sep 22, 2010 | 3.936 | 4.159 | 3.746 | 4.159 | 1,899 | +0.22(+5.66%) |
Sep 21, 2010 | 3.606 | 4.118 | 3.383 | 3.936 | 12,837 | +0.14(+3.70%) |
Sep 20, 2010 | 3.738 | 3.796 | 3.449 | 3.796 | 6,925 | +0.00(+0.00%) |
Sep 17, 2010 | 3.334 | 3.796 | 3.334 | 3.796 | 3,158 | +0.48(+14.43%) |
Sep 15, 2010 | 3.301 | 3.342 | 3.301 | 3.317 | 2,297 | +0.02(+0.50%) |
Sep 14, 2010 | 3.317 | 3.317 | 3.301 | 3.301 | 3,393 | -0.02(-0.50%) |
Sep 13, 2010 | 3.342 | 3.382 | 3.301 | 3.317 | 13,997 | +0.02(+0.50%) |
Sep 10, 2010 | 3.342 | 3.379 | 3.301 | 3.301 | 2,789 | -0.06(-1.72%) |
Sep 09, 2010 | 3.350 | 3.358 | 3.350 | 3.358 | 1,328 | -0.02(-0.73%) |
Sep 08, 2010 | 3.342 | 3.383 | 3.342 | 3.383 | 947 | -0.07(-2.15%) |
Sep 07, 2010 | 3.342 | 3.466 | 3.342 | 3.457 | 3,150 | +0.12(+3.46%) |
Sep 03, 2010 | 3.301 | 3.342 | 3.301 | 3.342 | 1,090 | +0.00(+0.00%) |
Sep 02, 2010 | 3.301 | 3.342 | 3.301 | 3.342 | 10,490 | +0.01(+0.25%) |
Sep 01, 2010 | 3.317 | 3.400 | 3.301 | 3.334 | 17,468 | -0.01(-0.25%) |
Aug 31, 2010 | 3.309 | 3.342 | 3.301 | 3.342 | 822 | +0.04(+1.25%) |
Aug 30, 2010 | 3.317 | 3.317 | 3.301 | 3.301 | 1,863 | -0.08(-2.44%) |
Aug 27, 2010 | 3.342 | 3.383 | 3.334 | 3.383 | 1,449 | -0.20(-5.64%) |
Aug 26, 2010 | 3.367 | 3.606 | 3.301 | 3.585 | 8,983 | +0.27(+8.08%) |
Aug 25, 2010 | 3.405 | 3.405 | 3.301 | 3.317 | 7,507 | -0.11(-3.13%) |
Aug 24, 2010 | 3.317 | 3.462 | 3.301 | 3.424 | 4,726 | +0.09(+2.72%) |
Aug 23, 2010 | 3.301 | 3.334 | 3.301 | 3.334 | 1,362 | +0.02(+0.50%) |
Aug 20, 2010 | 3.647 | 3.647 | 3.301 | 3.317 | 7,376 | -0.19(-5.41%) |
Aug 19, 2010 | 3.309 | 3.507 | 3.301 | 3.507 | 7,769 | +0.02(+0.71%) |
Aug 18, 2010 | 3.301 | 3.482 | 3.301 | 3.482 | 1,720 | +0.08(+2.42%) |
Aug 17, 2010 | 3.320 | 3.400 | 3.320 | 3.400 | 4,199 | +0.06(+1.73%) |
Aug 16, 2010 | 3.259 | 3.350 | 3.259 | 3.342 | 1,467 | +0.08(+2.53%) |
Aug 13, 2010 | 3.136 | 3.342 | 3.136 | 3.259 | 14,655 | +0.09(+2.73%) |
Aug 12, 2010 | 3.045 | 3.173 | 3.045 | 3.173 | 1,696 | +0.04(+1.18%) |
Aug 11, 2010 | 3.169 | 3.235 | 2.995 | 3.136 | 6,768 | +0.02(+0.53%) |
Aug 10, 2010 | 3.057 | 3.119 | 3.057 | 3.119 | 484 | -0.01(-0.26%) |
Aug 09, 2010 | 2.946 | 3.251 | 2.740 | 3.127 | 24,828 | +0.12(+3.84%) |
Aug 06, 2010 | 3.053 | 3.177 | 3.012 | 3.012 | 13,826 | -0.07(-2.15%) |
Aug 05, 2010 | 3.164 | 3.218 | 3.020 | 3.078 | 7,697 | -0.13(-4.11%) |
Aug 04, 2010 | 3.210 | 3.210 | 3.210 | 3.210 | 121 | -0.01(-0.26%) |
Aug 03, 2010 | 3.218 | 3.235 | 3.210 | 3.218 | 2,860 | -0.06(-1.76%) |
Aug 02, 2010 | 3.238 | 3.297 | 3.211 | 3.276 | 4,801 | +0.04(+1.28%) |
Jul 29, 2010 | 3.235 | 3.235 | 3.235 | 3.235 | 0 | -0.03(-1.01%) |
Jul 28, 2010 | 3.256 | 3.268 | 3.243 | 3.268 | 833 | +0.03(+1.02%) |
Jul 27, 2010 | 3.301 | 3.338 | 3.235 | 3.235 | 2,329 | -0.02(-0.76%) |
Jul 26, 2010 | 3.276 | 3.301 | 3.235 | 3.259 | 11,197 | -0.04(-1.25%) |
Jul 23, 2010 | 3.350 | 3.350 | 3.301 | 3.301 | 7,150 | -0.05(-1.48%) |
Jul 22, 2010 | 3.400 | 3.400 | 3.325 | 3.350 | 969 | +0.05(+1.50%) |
Jul 21, 2010 | 3.301 | 3.301 | 3.292 | 3.301 | 6,447 | +0.05(+1.65%) |
Jul 20, 2010 | 3.259 | 3.259 | 3.218 | 3.247 | 1,139 | +0.03(+0.90%) |
Jul 19, 2010 | 3.383 | 3.453 | 3.218 | 3.218 | 8,907 | +0.01(+0.26%) |
Jul 16, 2010 | 3.317 | 3.342 | 3.210 | 3.210 | 1,939 | -0.21(-6.27%) |
Jul 15, 2010 | 3.424 | 3.424 | 3.367 | 3.424 | 799 | +0.02(+0.48%) |
Jul 14, 2010 | 3.532 | 3.532 | 3.408 | 3.408 | 1,090 | -0.07(-1.90%) |
Jul 13, 2010 | 3.556 | 4.085 | 3.474 | 3.474 | 45,943 | -0.04(-1.17%) |
Jul 12, 2010 | 3.548 | 3.548 | 3.515 | 3.515 | 3,041 | +0.05(+1.43%) |
Jul 09, 2010 | 3.416 | 3.548 | 3.416 | 3.466 | 607 | -0.02(-0.47%) |
Jul 08, 2010 | 3.499 | 3.531 | 3.424 | 3.482 | 4,607 | +0.10(+2.92%) |
Jul 07, 2010 | 3.408 | 3.531 | 3.383 | 3.383 | 2,405 | -0.09(-2.61%) |
Jul 06, 2010 | 3.350 | 3.581 | 3.350 | 3.474 | 6,251 | +0.18(+5.53%) |
Jul 02, 2010 | 3.334 | 3.433 | 3.190 | 3.292 | 2,858 | +0.02(+0.73%) |
Jul 01, 2010 | 3.013 | 3.441 | 3.013 | 3.268 | 21,112 | +0.06(+1.79%) |
Jun 30, 2010 | 3.293 | 3.375 | 3.128 | 3.210 | 23,741 | -0.12(-3.70%) |
Jun 29, 2010 | 3.276 | 3.408 | 3.227 | 3.334 | 15,835 | -0.03(-0.98%) |
Jun 24, 2010 | 3.466 | 3.367 | 3.367 | 3.367 | 3,401 | -0.14(-3.99%) |
Jun 23, 2010 | 3.474 | 3.507 | 3.326 | 3.507 | 7,530 | -0.08(-2.29%) |
Jun 22, 2010 | 3.750 | 3.750 | 3.589 | 3.589 | 2,745 | +0.06(+1.63%) |
Jun 21, 2010 | 3.548 | 3.581 | 3.531 | 3.531 | 2,994 | -0.17(-4.67%) |
Jun 18, 2010 | 3.416 | 3.704 | 3.416 | 3.704 | 4,403 | +0.34(+10.02%) |
Jun 17, 2010 | 3.655 | 3.655 | 3.317 | 3.367 | 14,668 | -0.21(-5.98%) |
Jun 16, 2010 | 3.787 | 3.840 | 3.375 | 3.581 | 24,182 | -0.21(-5.64%) |
Jun 15, 2010 | 3.285 | 3.828 | 3.285 | 3.795 | 21,767 | +0.54(+16.71%) |
Jun 14, 2010 | 3.375 | 3.501 | 3.210 | 3.252 | 13,983 | -0.11(-3.19%) |
Jun 11, 2010 | 3.457 | 3.540 | 3.260 | 3.359 | 40,327 | -0.10(-2.86%) |
Jun 10, 2010 | 3.663 | 3.663 | 3.342 | 3.457 | 41,868 | -0.35(-9.09%) |
Jun 09, 2010 | 3.680 | 4.067 | 3.680 | 3.803 | 10,447 | +0.05(+1.32%) |
Jun 08, 2010 | 4.116 | 4.313 | 3.408 | 3.754 | 16,408 | -0.32(-7.88%) |
Jun 07, 2010 | 4.330 | 4.395 | 3.927 | 4.075 | 15,121 | -0.25(-5.71%) |
Jun 04, 2010 | 4.445 | 4.445 | 4.322 | 4.322 | 2,186 | -0.12(-2.78%) |
Jun 03, 2010 | 4.528 | 4.528 | 4.445 | 4.445 | 607 | -0.07(-1.46%) |
Jun 02, 2010 | 4.651 | 4.651 | 4.322 | 4.511 | 10,420 | -0.02(-0.36%) |
Jun 01, 2010 | 4.733 | 4.733 | 4.528 | 4.528 | 5,062 | -0.21(-4.35%) |
May 28, 2010 | 4.602 | 4.733 | 4.610 | 4.733 | 2,840 | +0.13(+2.86%) |
May 27, 2010 | 4.610 | 4.610 | 4.602 | 4.602 | 242 | -0.01(-0.18%) |
May 26, 2010 | 4.733 | 4.733 | 4.610 | 4.610 | 771 | -0.08(-1.75%) |
May 25, 2010 | 4.766 | 4.775 | 4.692 | 4.692 | 1,943 | -0.07(-1.38%) |
May 24, 2010 | 4.610 | 4.914 | 4.610 | 4.758 | 16,053 | +0.07(+1.58%) |
May 21, 2010 | 4.783 | 4.783 | 4.684 | 4.684 | 1,457 | +0.00(+0.00%) |
May 20, 2010 | 4.486 | 4.709 | 4.396 | 4.684 | 23,610 | +0.15(+3.27%) |
May 19, 2010 | 4.824 | 4.832 | 4.536 | 4.536 | 3,151 | -0.33(-6.77%) |
May 18, 2010 | 4.791 | 5.021 | 4.536 | 4.865 | 8,503 | +0.07(+1.39%) |
May 17, 2010 | 4.923 | 4.989 | 4.775 | 4.798 | 1,636 | -0.12(-2.36%) |
May 14, 2010 | 4.947 | 5.013 | 4.651 | 4.914 | 6,381 | -0.07(-1.32%) |
May 13, 2010 | 5.227 | 5.301 | 4.898 | 4.980 | 36,484 | -0.20(-3.82%) |
May 12, 2010 | 5.170 | 5.178 | 5.071 | 5.178 | 4,993 | -0.00(-0.05%) |
May 11, 2010 | 5.077 | 5.203 | 5.077 | 5.180 | 1,514 | +0.03(+0.61%) |
May 10, 2010 | 5.277 | 5.367 | 5.104 | 5.149 | 2,672 | +0.08(+1.54%) |
May 07, 2010 | 5.392 | 5.392 | 4.980 | 5.071 | 7,699 | -0.28(-5.23%) |
May 06, 2010 | 5.355 | 5.515 | 5.351 | 5.351 | 6,836 | -0.02(-0.46%) |
May 05, 2010 | 5.227 | 5.375 | 5.227 | 5.375 | 907 | -0.10(-1.80%) |
May 04, 2010 | 5.343 | 5.474 | 5.343 | 5.474 | 1,918 | +0.11(+1.99%) |