Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.970 | 6.050 | 5.890 | 6.050 | 265,542 | +0.11(+1.85%) |
Apr 28, 2011 | 6.090 | 6.090 | 5.860 | 5.940 | 93,853 | -0.12(-1.98%) |
Apr 27, 2011 | 6.030 | 6.100 | 5.940 | 6.060 | 190,519 | -0.05(-0.82%) |
Apr 26, 2011 | 6.150 | 6.150 | 5.970 | 6.110 | 186,358 | +0.05(+0.83%) |
Apr 25, 2011 | 6.020 | 6.080 | 5.960 | 6.060 | 61,090 | +0.07(+1.17%) |
Apr 21, 2011 | 6.000 | 6.030 | 5.930 | 5.990 | 2,220,332 | -0.01(-0.17%) |
Apr 20, 2011 | 5.800 | 6.100 | 5.800 | 6.000 | 270,489 | +0.23(+3.99%) |
Apr 19, 2011 | 5.890 | 5.890 | 5.660 | 5.770 | 372,166 | -0.15(-2.53%) |
Apr 18, 2011 | 6.070 | 6.070 | 5.810 | 5.920 | 316,261 | -0.15(-2.47%) |
Apr 15, 2011 | 5.750 | 6.240 | 5.740 | 6.070 | 258,225 | +0.23(+3.94%) |
Apr 14, 2011 | 5.600 | 5.870 | 5.600 | 5.840 | 260,363 | +0.13(+2.28%) |
Apr 13, 2011 | 5.990 | 6.030 | 5.700 | 5.710 | 932,014 | -0.34(-5.62%) |
Apr 12, 2011 | 6.150 | 6.250 | 5.940 | 6.050 | 922,666 | +0.00(+0.00%) |
Apr 11, 2011 | 5.820 | 6.860 | 5.750 | 6.050 | 1,532,082 | +0.31(+5.40%) |
Apr 08, 2011 | 5.230 | 5.770 | 5.230 | 5.740 | 1,164,416 | +0.49(+9.33%) |
Apr 07, 2011 | 4.930 | 5.290 | 4.930 | 5.250 | 2,738,223 | +0.26(+5.21%) |
Apr 06, 2011 | 5.050 | 5.050 | 4.950 | 4.990 | 514,231 | -0.01(-0.20%) |
Apr 05, 2011 | 4.970 | 5.090 | 4.950 | 5.000 | 2,188,685 | +0.08(+1.63%) |
Apr 04, 2011 | 4.900 | 5.000 | 4.850 | 4.920 | 115,786 | +0.02(+0.41%) |
Apr 01, 2011 | 4.700 | 4.900 | 4.700 | 4.900 | 394,765 | +0.20(+4.26%) |
Mar 31, 2011 | 4.650 | 4.780 | 4.630 | 4.700 | 143,829 | +0.10(+2.17%) |
Mar 30, 2011 | 4.750 | 4.750 | 4.600 | 4.600 | 290,939 | -0.12(-2.54%) |
Mar 29, 2011 | 4.600 | 4.720 | 4.600 | 4.720 | 108,297 | +0.15(+3.28%) |
Mar 28, 2011 | 4.600 | 4.600 | 4.480 | 4.570 | 104,055 | -0.03(-0.65%) |
Mar 25, 2011 | 4.780 | 4.780 | 4.550 | 4.600 | 172,302 | -0.16(-3.36%) |
Mar 24, 2011 | 4.670 | 4.760 | 4.520 | 4.760 | 167,050 | +0.04(+0.85%) |
Mar 23, 2011 | 4.780 | 4.780 | 4.610 | 4.720 | 47,813 | -0.01(-0.21%) |
Mar 22, 2011 | 4.760 | 4.840 | 4.710 | 4.730 | 44,030 | -0.04(-0.84%) |
Mar 21, 2011 | 4.880 | 4.900 | 4.740 | 4.770 | 138,669 | -0.12(-2.45%) |
Mar 18, 2011 | 4.650 | 4.890 | 4.570 | 4.890 | 292,503 | +0.30(+6.54%) |
Mar 17, 2011 | 4.510 | 4.650 | 4.510 | 4.590 | 82,917 | +0.09(+2.00%) |
Mar 16, 2011 | 4.680 | 4.790 | 4.430 | 4.500 | 185,218 | +0.06(+1.35%) |
Mar 15, 2011 | 4.000 | 4.500 | 3.700 | 4.440 | 409,781 | +0.34(+8.29%) |
Mar 14, 2011 | 4.270 | 4.270 | 4.000 | 4.100 | 200,980 | -0.20(-4.65%) |
Mar 11, 2011 | 4.260 | 4.390 | 4.170 | 4.300 | 651,576 | -0.10(-2.27%) |
Mar 10, 2011 | 4.730 | 4.730 | 4.190 | 4.400 | 536,048 | -0.32(-6.78%) |
Mar 09, 2011 | 5.140 | 5.210 | 4.700 | 4.720 | 515,670 | -0.42(-8.17%) |
Mar 08, 2011 | 5.160 | 5.180 | 5.060 | 5.140 | 223,423 | -0.08(-1.53%) |
Mar 07, 2011 | 5.370 | 5.400 | 5.140 | 5.220 | 152,518 | -0.17(-3.15%) |
Mar 04, 2011 | 5.340 | 5.400 | 5.330 | 5.390 | 56,282 | +0.01(+0.19%) |
Mar 03, 2011 | 5.220 | 5.390 | 5.140 | 5.380 | 152,392 | +0.19(+3.66%) |
Mar 02, 2011 | 5.120 | 5.220 | 5.100 | 5.190 | 152,464 | +0.04(+0.78%) |
Mar 01, 2011 | 5.350 | 5.350 | 5.120 | 5.150 | 156,335 | -0.22(-4.10%) |
Feb 28, 2011 | 5.470 | 5.500 | 5.100 | 5.370 | 134,748 | -0.16(-2.89%) |
Feb 25, 2011 | 5.600 | 5.600 | 5.500 | 5.530 | 139,917 | +0.03(+0.55%) |
Feb 24, 2011 | 5.450 | 5.610 | 5.450 | 5.500 | 330,747 | +0.06(+1.10%) |
Feb 23, 2011 | 5.470 | 5.540 | 5.400 | 5.440 | 382,840 | -0.01(-0.18%) |
Feb 22, 2011 | 5.410 | 5.660 | 5.380 | 5.450 | 397,327 | +0.13(+2.44%) |
Feb 18, 2011 | 5.300 | 5.370 | 5.290 | 5.320 | 211,815 | +0.03(+0.57%) |
Feb 17, 2011 | 5.430 | 5.440 | 5.250 | 5.290 | 789,843 | -0.11(-2.04%) |
Feb 16, 2011 | 5.000 | 5.400 | 4.820 | 5.400 | 2,451,244 | +0.75(+16.13%) |
Feb 15, 2011 | 4.650 | 4.670 | 4.600 | 4.650 | 92,208 | -0.03(-0.64%) |
Feb 14, 2011 | 4.720 | 4.720 | 4.600 | 4.680 | 162,827 | +0.08(+1.74%) |
Feb 11, 2011 | 4.650 | 4.650 | 4.510 | 4.600 | 68,565 | -0.05(-1.08%) |
Feb 10, 2011 | 4.780 | 4.780 | 4.620 | 4.650 | 293,052 | -0.07(-1.48%) |
Feb 09, 2011 | 4.500 | 4.750 | 4.500 | 4.720 | 385,620 | +0.23(+5.12%) |
Feb 08, 2011 | 4.390 | 4.490 | 4.340 | 4.490 | 177,210 | +0.03(+0.67%) |
Feb 07, 2011 | 4.410 | 4.460 | 4.220 | 4.460 | 779,619 | +0.01(+0.22%) |
Feb 04, 2011 | 4.500 | 4.550 | 4.420 | 4.450 | 420,239 | -0.10(-2.20%) |
Feb 03, 2011 | 4.650 | 4.660 | 4.470 | 4.550 | 550,067 | -0.13(-2.78%) |
Feb 02, 2011 | 4.680 | 4.740 | 4.460 | 4.680 | 404,735 | -0.10(-2.09%) |
Feb 01, 2011 | 4.800 | 4.800 | 4.590 | 4.780 | 411,482 | -0.06(-1.24%) |
Jan 31, 2011 | 4.880 | 4.900 | 4.820 | 4.840 | 351,797 | -0.13(-2.62%) |
Jan 28, 2011 | 4.810 | 4.970 | 4.810 | 4.970 | 725,922 | +0.02(+0.40%) |
Jan 27, 2011 | 4.890 | 5.040 | 4.510 | 4.950 | 756,342 | -0.09(-1.79%) |
Jan 26, 2011 | 4.890 | 5.050 | 4.810 | 5.040 | 537,594 | +0.11(+2.23%) |
Jan 25, 2011 | 5.320 | 5.320 | 4.730 | 4.930 | 1,403,736 | -0.39(-7.33%) |
Jan 24, 2011 | 5.300 | 5.500 | 5.220 | 5.320 | 373,094 | +0.00(+0.00%) |
Jan 21, 2011 | 5.330 | 5.600 | 5.260 | 5.320 | 566,516 | -0.02(-0.37%) |
Jan 20, 2011 | 5.260 | 5.340 | 5.200 | 5.340 | 692,416 | +0.03(+0.56%) |
Jan 19, 2011 | 5.290 | 5.320 | 5.270 | 5.310 | 1,376,946 | +0.00(+0.00%) |
Jan 18, 2011 | 5.170 | 5.310 | 5.170 | 5.310 | 349,055 | +0.11(+2.12%) |
Jan 17, 2011 | 5.290 | 5.310 | 5.150 | 5.200 | 102,685 | -0.09(-1.70%) |
Jan 14, 2011 | 4.900 | 5.300 | 4.800 | 5.290 | 740,168 | +0.29(+5.80%) |
Jan 13, 2011 | 4.860 | 5.090 | 4.860 | 5.000 | 1,016,447 | -0.18(-3.47%) |
Jan 12, 2011 | 4.410 | 5.180 | 4.350 | 5.180 | 2,373,662 | +0.76(+17.19%) |
Jan 11, 2011 | 3.960 | 4.430 | 3.960 | 4.420 | 573,300 | +0.36(+8.87%) |
Jan 10, 2011 | 4.200 | 4.250 | 4.060 | 4.060 | 163,254 | -0.15(-3.56%) |
Jan 07, 2011 | 3.860 | 4.370 | 3.840 | 4.210 | 1,287,152 | +0.25(+6.31%) |
Jan 06, 2011 | 3.350 | 3.960 | 3.350 | 3.960 | 1,295,713 | +0.57(+16.81%) |
Jan 05, 2011 | 3.270 | 3.410 | 3.090 | 3.390 | 511,387 | +0.10(+3.04%) |
Jan 04, 2011 | 3.380 | 3.380 | 3.200 | 3.290 | 403,362 | -0.11(-3.24%) |
Dec 31, 2010 | 3.350 | 3.400 | 3.350 | 3.400 | 254,975 | +0.05(+1.49%) |
Dec 30, 2010 | 3.340 | 3.420 | 3.230 | 3.350 | 139,431 | +0.00(+0.00%) |
Dec 29, 2010 | 3.320 | 3.370 | 3.090 | 3.350 | 137,657 | +0.01(+0.30%) |
Dec 24, 2010 | 3.350 | 3.360 | 3.320 | 3.340 | 9,060 | +0.00(+0.00%) |
Dec 23, 2010 | 3.110 | 3.400 | 3.110 | 3.340 | 1,115,318 | +0.23(+7.40%) |
Dec 22, 2010 | 3.080 | 3.110 | 3.080 | 3.110 | 114,758 | +0.03(+0.97%) |
Dec 21, 2010 | 3.030 | 3.080 | 2.980 | 3.080 | 395,607 | +0.02(+0.65%) |
Dec 20, 2010 | 3.120 | 3.120 | 3.040 | 3.060 | 155,639 | -0.05(-1.61%) |
Dec 17, 2010 | 2.950 | 3.120 | 2.950 | 3.110 | 585,736 | +0.12(+4.01%) |
Dec 16, 2010 | 2.980 | 2.990 | 2.960 | 2.990 | 290,112 | -0.01(-0.33%) |
Dec 15, 2010 | 2.950 | 3.000 | 2.900 | 3.000 | 144,295 | +0.04(+1.35%) |
Dec 14, 2010 | 2.940 | 2.980 | 2.850 | 2.960 | 306,982 | -0.02(-0.67%) |
Dec 13, 2010 | 2.930 | 3.000 | 2.930 | 2.980 | 151,307 | -0.02(-0.67%) |
Dec 10, 2010 | 3.000 | 3.040 | 2.800 | 3.000 | 251,786 | -0.04(-1.32%) |
Dec 09, 2010 | 2.990 | 3.050 | 2.930 | 3.040 | 197,037 | +0.03(+1.00%) |
Dec 08, 2010 | 2.910 | 3.030 | 2.910 | 3.010 | 124,801 | -0.01(-0.33%) |
Dec 07, 2010 | 3.000 | 3.030 | 2.940 | 3.020 | 139,345 | +0.00(+0.00%) |
Dec 06, 2010 | 2.970 | 3.040 | 2.910 | 3.020 | 49,777 | +0.02(+0.67%) |
Dec 03, 2010 | 3.000 | 3.040 | 2.950 | 3.000 | 152,190 | +0.00(+0.00%) |
Dec 02, 2010 | 2.870 | 3.000 | 2.870 | 3.000 | 276,946 | +0.15(+5.26%) |
Dec 01, 2010 | 2.720 | 2.870 | 2.720 | 2.850 | 296,200 | +0.08(+2.89%) |
Nov 30, 2010 | 2.670 | 2.770 | 2.650 | 2.770 | 420,696 | +0.00(+0.00%) |
Nov 29, 2010 | 2.670 | 2.770 | 2.670 | 2.770 | 66,961 | +0.02(+0.73%) |
Nov 26, 2010 | 2.850 | 2.850 | 2.720 | 2.750 | 307,465 | -0.14(-4.84%) |
Nov 25, 2010 | 2.850 | 2.900 | 2.830 | 2.890 | 46,220 | +0.05(+1.76%) |
Nov 24, 2010 | 2.710 | 2.900 | 2.710 | 2.840 | 201,770 | +0.07(+2.53%) |
Nov 23, 2010 | 2.840 | 2.840 | 2.740 | 2.770 | 97,845 | -0.08(-2.81%) |
Nov 22, 2010 | 2.850 | 2.940 | 2.830 | 2.850 | 102,650 | -0.03(-1.04%) |
Nov 19, 2010 | 2.770 | 2.880 | 2.770 | 2.880 | 86,430 | +0.08(+2.86%) |
Nov 18, 2010 | 2.710 | 2.870 | 2.710 | 2.800 | 219,470 | +0.07(+2.56%) |
Nov 17, 2010 | 2.550 | 2.740 | 2.510 | 2.730 | 298,426 | +0.11(+4.20%) |
Nov 16, 2010 | 2.600 | 2.630 | 2.450 | 2.620 | 518,885 | -0.14(-5.07%) |
Nov 15, 2010 | 2.760 | 2.880 | 2.710 | 2.760 | 327,840 | -0.05(-1.78%) |
Nov 12, 2010 | 2.800 | 2.880 | 2.780 | 2.810 | 162,829 | +0.03(+1.08%) |
Nov 11, 2010 | 2.880 | 2.900 | 2.720 | 2.780 | 337,960 | -0.12(-4.14%) |
Nov 10, 2010 | 2.840 | 2.930 | 2.810 | 2.900 | 221,565 | -0.09(-3.01%) |
Nov 09, 2010 | 3.050 | 3.090 | 2.840 | 2.990 | 611,130 | -0.05(-1.64%) |
Nov 08, 2010 | 3.210 | 3.210 | 3.030 | 3.040 | 251,931 | -0.17(-5.30%) |
Nov 05, 2010 | 3.200 | 3.280 | 3.200 | 3.210 | 536,321 | +0.00(+0.00%) |
Nov 04, 2010 | 3.140 | 3.230 | 3.140 | 3.210 | 475,401 | +0.07(+2.23%) |
Nov 03, 2010 | 3.050 | 3.140 | 3.050 | 3.140 | 582,552 | +0.09(+2.95%) |
Nov 02, 2010 | 3.010 | 3.070 | 3.000 | 3.050 | 164,063 | +0.05(+1.67%) |
Nov 01, 2010 | 2.960 | 3.140 | 2.960 | 3.000 | 392,343 | +0.03(+1.01%) |
Oct 29, 2010 | 2.900 | 2.970 | 2.780 | 2.970 | 560,617 | +0.04(+1.37%) |
Oct 28, 2010 | 2.910 | 3.000 | 2.900 | 2.930 | 327,110 | -0.02(-0.68%) |
Oct 27, 2010 | 2.980 | 3.080 | 2.900 | 2.950 | 307,225 | -0.05(-1.67%) |
Oct 25, 2010 | 3.100 | 3.180 | 3.000 | 3.000 | 685,292 | +0.00(+0.00%) |
Oct 22, 2010 | 3.000 | 3.050 | 2.860 | 3.000 | 621,040 | +0.00(+0.00%) |
Oct 21, 2010 | 2.720 | 3.050 | 2.720 | 3.000 | 1,092,734 | +0.24(+8.70%) |
Oct 20, 2010 | 2.650 | 2.770 | 2.610 | 2.760 | 582,568 | +0.13(+4.94%) |
Oct 19, 2010 | 2.450 | 2.700 | 2.360 | 2.630 | 799,159 | +0.18(+7.35%) |
Oct 18, 2010 | 2.460 | 2.510 | 2.450 | 2.450 | 243,497 | -0.09(-3.54%) |
Oct 15, 2010 | 2.500 | 2.550 | 2.360 | 2.540 | 194,205 | -0.01(-0.39%) |
Oct 14, 2010 | 2.620 | 2.690 | 2.500 | 2.550 | 414,388 | -0.10(-3.77%) |
Oct 13, 2010 | 2.620 | 2.700 | 2.590 | 2.650 | 515,813 | +0.03(+1.15%) |
Oct 12, 2010 | 2.580 | 2.620 | 2.520 | 2.620 | 31,796 | -0.01(-0.38%) |
Oct 08, 2010 | 2.570 | 2.630 | 2.550 | 2.630 | 79,910 | +0.04(+1.54%) |
Oct 07, 2010 | 2.540 | 2.610 | 2.500 | 2.590 | 192,671 | +0.01(+0.39%) |
Oct 06, 2010 | 2.480 | 2.610 | 2.480 | 2.580 | 177,265 | +0.07(+2.79%) |
Oct 05, 2010 | 2.500 | 2.550 | 2.460 | 2.510 | 223,572 | +0.01(+0.40%) |
Oct 04, 2010 | 2.490 | 2.530 | 2.460 | 2.500 | 106,725 | -0.03(-1.19%) |
Oct 01, 2010 | 2.400 | 2.550 | 2.400 | 2.530 | 447,201 | +0.13(+5.42%) |
Sep 30, 2010 | 2.410 | 2.480 | 2.380 | 2.400 | 161,590 | -0.04(-1.64%) |
Sep 29, 2010 | 2.530 | 2.540 | 2.400 | 2.440 | 164,487 | -0.11(-4.31%) |
Sep 28, 2010 | 2.510 | 2.570 | 2.490 | 2.550 | 85,328 | +0.01(+0.39%) |
Sep 27, 2010 | 2.570 | 2.600 | 2.490 | 2.540 | 217,999 | -0.03(-1.17%) |
Sep 24, 2010 | 2.480 | 2.630 | 2.470 | 2.570 | 245,285 | +0.07(+2.80%) |
Sep 23, 2010 | 2.350 | 2.500 | 2.350 | 2.500 | 231,079 | +0.14(+5.93%) |
Sep 22, 2010 | 2.280 | 2.360 | 2.280 | 2.360 | 65,445 | +0.06(+2.61%) |
Sep 21, 2010 | 2.360 | 2.360 | 2.300 | 2.300 | 197,159 | -0.06(-2.54%) |
Sep 20, 2010 | 2.370 | 2.400 | 2.310 | 2.360 | 186,343 | -0.04(-1.67%) |
Sep 17, 2010 | 2.250 | 2.400 | 2.230 | 2.400 | 467,496 | +0.07(+3.00%) |
Sep 15, 2010 | 2.230 | 2.330 | 2.230 | 2.330 | 147,448 | +0.09(+4.02%) |
Sep 14, 2010 | 2.330 | 2.330 | 2.200 | 2.240 | 361,236 | -0.09(-3.86%) |
Sep 13, 2010 | 2.440 | 2.450 | 2.330 | 2.330 | 230,000 | -0.05(-2.10%) |
Sep 10, 2010 | 2.370 | 2.400 | 2.270 | 2.380 | 685,795 | +0.10(+4.39%) |
Sep 09, 2010 | 2.210 | 2.280 | 2.200 | 2.280 | 598,067 | +0.14(+6.54%) |
Sep 08, 2010 | 2.190 | 2.250 | 2.130 | 2.140 | 260,110 | +0.02(+0.94%) |
Sep 07, 2010 | 2.130 | 2.200 | 2.080 | 2.120 | 221,190 | -0.02(-0.93%) |
Sep 03, 2010 | 1.950 | 2.150 | 1.950 | 2.140 | 788,516 | +0.19(+9.74%) |
Sep 02, 2010 | 1.850 | 1.960 | 1.840 | 1.950 | 88,750 | +0.10(+5.41%) |
Sep 01, 2010 | 1.870 | 1.950 | 1.850 | 1.850 | 145,365 | -0.02(-1.07%) |
Aug 31, 2010 | 1.830 | 1.910 | 1.810 | 1.870 | 73,717 | +0.02(+1.08%) |
Aug 30, 2010 | 1.840 | 1.850 | 1.790 | 1.850 | 30,670 | +0.03(+1.65%) |
Aug 27, 2010 | 1.800 | 1.850 | 1.800 | 1.820 | 37,363 | +0.02(+1.11%) |
Aug 26, 2010 | 1.750 | 1.800 | 1.750 | 1.800 | 29,205 | +0.01(+0.56%) |
Aug 25, 2010 | 1.710 | 1.790 | 1.700 | 1.790 | 91,995 | +0.01(+0.56%) |
Aug 24, 2010 | 1.740 | 1.850 | 1.740 | 1.780 | 78,205 | -0.04(-2.20%) |
Aug 23, 2010 | 1.830 | 1.900 | 1.740 | 1.820 | 51,120 | -0.01(-0.55%) |
Aug 20, 2010 | 1.870 | 1.870 | 1.810 | 1.830 | 133,400 | +0.03(+1.67%) |
Aug 19, 2010 | 1.800 | 1.800 | 1.750 | 1.800 | 134,000 | +0.01(+0.56%) |
Aug 18, 2010 | 1.800 | 1.820 | 1.770 | 1.790 | 121,495 | +0.01(+0.56%) |
Aug 17, 2010 | 1.830 | 1.850 | 1.780 | 1.780 | 151,295 | -0.05(-2.73%) |
Aug 16, 2010 | 1.870 | 1.900 | 1.820 | 1.830 | 109,460 | -0.08(-4.19%) |
Aug 13, 2010 | 1.960 | 1.970 | 1.910 | 1.910 | 81,870 | -0.06(-3.05%) |
Aug 12, 2010 | 1.860 | 1.970 | 1.860 | 1.970 | 72,200 | +0.06(+3.14%) |
Aug 11, 2010 | 1.960 | 1.960 | 1.870 | 1.910 | 31,000 | -0.09(-4.50%) |
Aug 10, 2010 | 1.900 | 2.000 | 1.850 | 2.000 | 34,135 | +0.10(+5.26%) |
Aug 09, 2010 | 1.980 | 2.000 | 1.870 | 1.900 | 43,001 | -0.12(-5.94%) |
Aug 06, 2010 | 1.990 | 2.020 | 1.970 | 2.020 | 3,030 | -0.01(-0.49%) |
Aug 05, 2010 | 2.030 | 2.080 | 1.990 | 2.030 | 96,450 | -0.06(-2.87%) |
Aug 04, 2010 | 2.080 | 2.100 | 2.050 | 2.090 | 22,985 | +0.01(+0.48%) |
Aug 03, 2010 | 2.100 | 2.150 | 2.070 | 2.080 | 415,814 | +0.03(+1.46%) |
Jul 30, 2010 | 1.800 | 2.050 | 1.800 | 2.050 | 94,658 | +0.17(+9.04%) |
Jul 29, 2010 | 1.810 | 1.880 | 1.810 | 1.880 | 33,891 | +0.04(+2.17%) |
Jul 28, 2010 | 1.720 | 1.910 | 1.700 | 1.840 | 188,613 | +0.12(+6.98%) |
Jul 27, 2010 | 1.730 | 1.730 | 1.660 | 1.720 | 187,925 | -0.01(-0.58%) |
Jul 26, 2010 | 1.650 | 1.730 | 1.650 | 1.730 | 114,286 | +0.08(+4.85%) |
Jul 23, 2010 | 1.690 | 1.690 | 1.650 | 1.650 | 27,695 | -0.04(-2.37%) |
Jul 22, 2010 | 1.700 | 1.710 | 1.650 | 1.690 | 35,400 | -0.01(-0.59%) |
Jul 21, 2010 | 1.570 | 1.700 | 1.570 | 1.700 | 67,060 | +0.11(+6.92%) |
Jul 20, 2010 | 1.480 | 1.600 | 1.410 | 1.590 | 77,670 | +0.09(+6.00%) |
Jul 19, 2010 | 1.600 | 1.600 | 1.470 | 1.500 | 102,979 | -0.12(-7.41%) |
Jul 16, 2010 | 1.600 | 1.720 | 1.600 | 1.620 | 96,690 | -0.02(-1.22%) |
Jul 15, 2010 | 1.790 | 1.790 | 1.620 | 1.640 | 125,600 | -0.11(-6.29%) |
Jul 14, 2010 | 1.750 | 1.800 | 1.750 | 1.750 | 272,653 | +0.00(+0.00%) |
Jul 13, 2010 | 1.790 | 1.850 | 1.750 | 1.750 | 78,510 | -0.02(-1.13%) |
Jul 12, 2010 | 1.760 | 1.790 | 1.730 | 1.770 | 45,832 | -0.03(-1.67%) |
Jul 09, 2010 | 1.800 | 1.830 | 1.780 | 1.800 | 265,981 | +0.02(+1.12%) |
Jul 08, 2010 | 1.820 | 1.820 | 1.780 | 1.780 | 51,950 | -0.01(-0.56%) |
Jul 07, 2010 | 1.680 | 1.800 | 1.650 | 1.790 | 83,984 | +0.09(+5.29%) |
Jul 06, 2010 | 1.650 | 1.750 | 1.650 | 1.700 | 109,496 | -0.10(-5.56%) |
Jul 02, 2010 | 1.850 | 1.850 | 1.770 | 1.800 | 91,650 | -0.05(-2.70%) |
Jun 30, 2010 | 1.840 | 1.890 | 1.800 | 1.850 | 61,980 | +0.04(+2.21%) |
Jun 29, 2010 | 1.890 | 1.900 | 1.760 | 1.810 | 74,110 | -0.11(-5.73%) |
Jun 25, 2010 | 2.000 | 2.000 | 1.880 | 1.920 | 15,170 | +0.02(+1.05%) |
Jun 24, 2010 | 1.890 | 1.910 | 1.870 | 1.900 | 34,250 | -0.03(-1.55%) |
Jun 23, 2010 | 1.900 | 1.990 | 1.820 | 1.930 | 44,455 | +0.03(+1.58%) |
Jun 22, 2010 | 2.000 | 2.010 | 1.900 | 1.900 | 68,835 | -0.10(-5.00%) |
Jun 21, 2010 | 2.040 | 2.100 | 1.990 | 2.000 | 233,120 | -0.02(-0.99%) |
Jun 18, 2010 | 2.030 | 2.040 | 2.010 | 2.020 | 190,287 | -0.02(-0.98%) |
Jun 17, 2010 | 2.040 | 2.040 | 2.000 | 2.040 | 116,586 | -0.01(-0.49%) |
Jun 16, 2010 | 2.100 | 2.100 | 2.010 | 2.050 | 1,042,559 | -0.03(-1.44%) |
Jun 15, 2010 | 2.010 | 2.100 | 2.010 | 2.080 | 143,270 | +0.04(+1.96%) |
Jun 14, 2010 | 2.120 | 2.120 | 1.850 | 2.040 | 946,790 | +0.01(+0.49%) |
Jun 11, 2010 | 1.870 | 2.080 | 1.770 | 2.030 | 942,720 | +0.12(+6.28%) |
Jun 10, 2010 | 2.100 | 2.100 | 1.810 | 1.910 | 431,023 | -0.15(-7.28%) |
Jun 09, 2010 | 2.060 | 2.160 | 2.040 | 2.060 | 268,070 | +0.02(+0.98%) |
Jun 08, 2010 | 2.100 | 2.150 | 2.030 | 2.040 | 134,981 | -0.04(-1.92%) |
Jun 07, 2010 | 2.230 | 2.230 | 2.010 | 2.080 | 255,374 | -0.18(-7.96%) |
Jun 04, 2010 | 2.320 | 2.330 | 2.260 | 2.260 | 295,200 | -0.09(-3.83%) |
Jun 03, 2010 | 2.420 | 2.450 | 2.350 | 2.350 | 501,463 | -0.10(-4.08%) |
Jun 02, 2010 | 2.280 | 2.450 | 2.280 | 2.450 | 253,805 | +0.14(+6.06%) |
Jun 01, 2010 | 2.400 | 2.450 | 2.310 | 2.310 | 157,765 | -0.11(-4.55%) |
May 31, 2010 | 2.480 | 2.480 | 2.420 | 2.420 | 315,320 | -0.02(-0.82%) |
May 28, 2010 | 2.420 | 2.440 | 2.420 | 2.440 | 81,545 | +0.02(+0.83%) |
May 27, 2010 | 2.440 | 2.490 | 2.390 | 2.420 | 131,111 | +0.04(+1.68%) |
May 26, 2010 | 2.220 | 2.470 | 2.220 | 2.380 | 344,694 | +0.18(+8.18%) |
May 25, 2010 | 2.140 | 2.200 | 2.010 | 2.200 | 348,556 | -0.06(-2.65%) |
May 21, 2010 | 2.100 | 2.340 | 2.050 | 2.260 | 190,454 | +0.01(+0.44%) |
May 20, 2010 | 2.360 | 2.260 | 2.220 | 2.250 | 396,452 | -0.20(-8.16%) |
May 19, 2010 | 2.510 | 2.510 | 2.360 | 2.450 | 521,661 | -0.10(-3.92%) |
May 18, 2010 | 2.500 | 2.630 | 2.500 | 2.550 | 315,830 | +0.05(+2.00%) |
May 17, 2010 | 2.500 | 2.540 | 2.500 | 2.500 | 308,155 | -0.04(-1.57%) |
May 14, 2010 | 2.560 | 2.560 | 2.540 | 2.540 | 75,115 | -0.02(-0.78%) |
May 13, 2010 | 2.580 | 2.640 | 2.550 | 2.560 | 118,035 | -0.02(-0.78%) |
May 12, 2010 | 2.610 | 2.630 | 2.560 | 2.580 | 41,850 | -0.02(-0.77%) |
May 11, 2010 | 2.670 | 2.650 | 2.600 | 2.600 | 57,200 | -0.07(-2.62%) |
May 10, 2010 | 2.580 | 2.720 | 2.630 | 2.670 | 130,585 | +0.16(+6.37%) |
May 07, 2010 | 2.530 | 2.530 | 2.410 | 2.510 | 225,823 | +0.08(+3.29%) |
May 06, 2010 | 2.410 | 2.630 | 2.400 | 2.430 | 665,857 | -0.06(-2.41%) |
May 05, 2010 | 2.600 | 2.670 | 2.370 | 2.490 | 369,633 | -0.21(-7.78%) |
May 04, 2010 | 2.800 | 2.800 | 2.680 | 2.700 | 279,326 | -0.14(-4.93%) |