Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.810 | 8.910 | 8.620 | 8.830 | 361,240 | +0.07(+0.80%) |
Apr 28, 2011 | 8.810 | 8.990 | 8.710 | 8.760 | 456,943 | -0.06(-0.68%) |
Apr 27, 2011 | 8.760 | 8.830 | 8.570 | 8.820 | 373,470 | +0.04(+0.40%) |
Apr 26, 2011 | 8.730 | 8.870 | 8.650 | 8.785 | 484,470 | +0.09(+0.98%) |
Apr 25, 2011 | 8.580 | 8.740 | 8.540 | 8.700 | 423,280 | +0.16(+1.87%) |
Apr 21, 2011 | 8.510 | 8.730 | 8.440 | 8.540 | 1,286,327 | +0.06(+0.71%) |
Apr 20, 2011 | 8.420 | 8.500 | 8.370 | 8.480 | 395,765 | +0.19(+2.29%) |
Apr 19, 2011 | 8.400 | 8.420 | 8.250 | 8.290 | 424,362 | -0.07(-0.84%) |
Apr 18, 2011 | 8.250 | 8.460 | 8.070 | 8.360 | 756,368 | -0.06(-0.71%) |
Apr 15, 2011 | 8.420 | 8.620 | 8.320 | 8.420 | 592,683 | -0.02(-0.24%) |
Apr 14, 2011 | 8.160 | 8.450 | 8.145 | 8.440 | 920,956 | +0.28(+3.43%) |
Apr 13, 2011 | 8.400 | 8.500 | 8.110 | 8.160 | 1,261,140 | -0.19(-2.28%) |
Apr 12, 2011 | 8.540 | 8.550 | 8.320 | 8.350 | 755,375 | -0.23(-2.68%) |
Apr 11, 2011 | 8.800 | 8.900 | 8.550 | 8.580 | 692,692 | -0.22(-2.50%) |
Apr 08, 2011 | 8.940 | 8.980 | 8.750 | 8.800 | 395,094 | -0.13(-1.46%) |
Apr 07, 2011 | 8.910 | 9.010 | 8.780 | 8.930 | 818,191 | +0.05(+0.56%) |
Apr 06, 2011 | 9.070 | 9.210 | 8.750 | 8.880 | 1,313,322 | -0.17(-1.93%) |
Apr 05, 2011 | 9.220 | 9.270 | 8.980 | 9.055 | 1,771,115 | -0.33(-3.46%) |
Apr 04, 2011 | 9.670 | 9.700 | 9.210 | 9.380 | 1,348,407 | -0.52(-5.25%) |
Apr 01, 2011 | 10.10 | 10.10 | 9.860 | 9.900 | 527,184 | -0.14(-1.39%) |
Mar 31, 2011 | 10.01 | 10.08 | 9.738 | 10.04 | 820,880 | +0.02(+0.20%) |
Mar 30, 2011 | 10.02 | 10.19 | 9.730 | 10.02 | 2,004,058 | +0.29(+2.98%) |
Mar 29, 2011 | 9.200 | 10.00 | 9.100 | 9.730 | 2,607,517 | +0.51(+5.53%) |
Mar 28, 2011 | 9.200 | 9.260 | 9.110 | 9.220 | 614,554 | +0.09(+0.93%) |
Mar 25, 2011 | 9.240 | 9.250 | 9.120 | 9.135 | 475,013 | -0.05(-0.54%) |
Mar 24, 2011 | 9.070 | 9.260 | 8.990 | 9.185 | 640,749 | +0.17(+1.83%) |
Mar 23, 2011 | 9.100 | 9.100 | 8.930 | 9.020 | 995,692 | -0.14(-1.53%) |
Mar 22, 2011 | 9.300 | 9.300 | 9.050 | 9.160 | 568,003 | -0.14(-1.51%) |
Mar 21, 2011 | 9.180 | 9.400 | 9.030 | 9.300 | 1,096,573 | +0.14(+1.53%) |
Mar 18, 2011 | 9.110 | 9.300 | 8.950 | 9.160 | 3,453,973 | +0.16(+1.78%) |
Mar 17, 2011 | 8.920 | 9.200 | 8.720 | 9.000 | 2,708,316 | +0.32(+3.69%) |
Mar 16, 2011 | 8.830 | 9.000 | 8.510 | 8.680 | 1,170,348 | -0.15(-1.70%) |
Mar 15, 2011 | 8.500 | 8.920 | 8.490 | 8.830 | 758,298 | +0.03(+0.34%) |
Mar 14, 2011 | 8.540 | 8.910 | 8.460 | 8.800 | 922,169 | +0.20(+2.33%) |
Mar 11, 2011 | 8.510 | 8.650 | 8.390 | 8.600 | 508,092 | +0.05(+0.58%) |
Mar 10, 2011 | 8.670 | 8.670 | 8.410 | 8.550 | 927,996 | -0.22(-2.51%) |
Mar 09, 2011 | 8.640 | 8.840 | 8.520 | 8.770 | 723,752 | +0.18(+2.10%) |
Mar 08, 2011 | 8.640 | 8.795 | 8.460 | 8.590 | 780,041 | -0.03(-0.35%) |
Mar 07, 2011 | 8.700 | 8.720 | 8.300 | 8.620 | 964,646 | -0.08(-0.92%) |
Mar 04, 2011 | 8.460 | 9.120 | 8.401 | 8.700 | 1,440,403 | +0.07(+0.81%) |
Mar 03, 2011 | 8.530 | 8.650 | 8.420 | 8.630 | 941,458 | +0.14(+1.65%) |
Mar 02, 2011 | 8.380 | 8.660 | 8.310 | 8.490 | 604,275 | +0.11(+1.28%) |
Mar 01, 2011 | 8.410 | 8.550 | 8.300 | 8.383 | 1,211,573 | -0.01(-0.09%) |
Feb 28, 2011 | 8.710 | 8.900 | 8.180 | 8.390 | 1,177,190 | -0.20(-2.33%) |
Feb 25, 2011 | 8.220 | 8.750 | 8.160 | 8.590 | 1,196,859 | +0.45(+5.53%) |
Feb 24, 2011 | 8.170 | 8.252 | 8.030 | 8.140 | 879,772 | -0.05(-0.61%) |
Feb 23, 2011 | 8.360 | 8.450 | 7.990 | 8.190 | 863,014 | -0.14(-1.68%) |
Feb 22, 2011 | 8.430 | 8.690 | 8.260 | 8.330 | 940,964 | -0.18(-2.12%) |
Feb 18, 2011 | 8.890 | 8.910 | 8.450 | 8.510 | 1,110,986 | -0.38(-4.27%) |
Feb 17, 2011 | 8.970 | 9.010 | 8.740 | 8.890 | 794,306 | -0.07(-0.78%) |
Feb 16, 2011 | 8.980 | 9.070 | 8.850 | 8.960 | 961,507 | +0.09(+1.01%) |
Feb 15, 2011 | 9.100 | 9.130 | 8.690 | 8.870 | 2,576,164 | -0.71(-7.41%) |
Feb 14, 2011 | 9.570 | 9.640 | 9.460 | 9.580 | 576,703 | +0.02(+0.21%) |
Feb 11, 2011 | 9.390 | 9.620 | 9.270 | 9.560 | 1,077,457 | +0.09(+0.95%) |
Feb 10, 2011 | 9.100 | 9.470 | 8.880 | 9.470 | 1,255,670 | +0.28(+3.05%) |
Feb 09, 2011 | 9.600 | 9.600 | 9.110 | 9.190 | 1,656,389 | -0.43(-4.47%) |
Feb 08, 2011 | 9.850 | 9.860 | 9.250 | 9.620 | 1,999,842 | -0.27(-2.73%) |
Feb 07, 2011 | 9.900 | 10.25 | 9.750 | 9.890 | 2,127,366 | +0.02(+0.20%) |
Feb 04, 2011 | 10.28 | 10.40 | 9.670 | 9.870 | 2,518,378 | -0.13(-1.30%) |
Feb 03, 2011 | 9.290 | 10.16 | 9.100 | 10.00 | 4,066,529 | +0.67(+7.18%) |
Feb 02, 2011 | 8.310 | 9.440 | 8.250 | 9.330 | 4,036,956 | +0.99(+11.87%) |
Feb 01, 2011 | 8.240 | 8.550 | 7.830 | 8.340 | 4,118,325 | -0.04(-0.48%) |
Jan 31, 2011 | 8.500 | 8.600 | 8.050 | 8.380 | 12,165,585 | +2.14(+34.29%) |
Jan 28, 2011 | 6.220 | 6.330 | 6.100 | 6.240 | 2,070,254 | +0.06(+0.97%) |
Jan 27, 2011 | 6.210 | 6.280 | 6.145 | 6.180 | 1,002,308 | -0.03(-0.48%) |
Jan 26, 2011 | 6.350 | 6.390 | 6.180 | 6.210 | 1,594,423 | -0.08(-1.27%) |
Jan 25, 2011 | 6.200 | 6.380 | 6.110 | 6.290 | 1,675,656 | +0.09(+1.45%) |
Jan 24, 2011 | 5.940 | 6.290 | 5.900 | 6.200 | 1,876,440 | +0.39(+6.71%) |
Jan 21, 2011 | 5.940 | 6.050 | 5.750 | 5.810 | 1,661,195 | -0.09(-1.53%) |
Jan 20, 2011 | 5.670 | 6.070 | 5.540 | 5.900 | 1,983,794 | +0.24(+4.24%) |
Jan 19, 2011 | 5.720 | 6.010 | 5.400 | 5.660 | 4,108,922 | -0.92(-13.98%) |
Jan 18, 2011 | 7.150 | 7.240 | 6.250 | 6.580 | 3,878,380 | -0.54(-7.58%) |
Jan 14, 2011 | 7.080 | 7.170 | 7.070 | 7.120 | 612,689 | +0.06(+0.85%) |
Jan 13, 2011 | 6.980 | 7.190 | 6.970 | 7.060 | 680,805 | +0.04(+0.57%) |
Jan 12, 2011 | 7.160 | 7.170 | 6.950 | 7.020 | 824,685 | -0.05(-0.71%) |
Jan 11, 2011 | 7.000 | 7.250 | 6.930 | 7.070 | 1,003,269 | +0.11(+1.58%) |
Jan 10, 2011 | 6.710 | 6.990 | 6.690 | 6.960 | 842,380 | +0.21(+3.11%) |
Jan 07, 2011 | 6.750 | 6.790 | 6.610 | 6.750 | 634,544 | +0.00(+0.00%) |
Jan 06, 2011 | 6.500 | 6.780 | 6.470 | 6.750 | 1,097,828 | +0.22(+3.37%) |
Jan 05, 2011 | 6.430 | 6.540 | 6.360 | 6.530 | 598,504 | +0.10(+1.56%) |
Jan 04, 2011 | 6.550 | 6.600 | 6.270 | 6.430 | 751,379 | -0.09(-1.38%) |
Jan 03, 2011 | 6.430 | 6.620 | 6.310 | 6.520 | 1,043,645 | +0.16(+2.52%) |
Dec 31, 2010 | 6.490 | 6.530 | 6.360 | 6.360 | 738,732 | -0.12(-1.85%) |
Dec 30, 2010 | 6.590 | 6.600 | 6.440 | 6.480 | 655,211 | -0.08(-1.22%) |
Dec 29, 2010 | 6.450 | 6.730 | 6.440 | 6.560 | 1,418,581 | +0.15(+2.34%) |
Dec 28, 2010 | 6.180 | 6.430 | 6.165 | 6.410 | 1,652,467 | +0.41(+6.83%) |
Dec 27, 2010 | 5.800 | 6.040 | 5.780 | 6.000 | 821,215 | +0.21(+3.63%) |
Dec 23, 2010 | 5.810 | 5.830 | 5.770 | 5.790 | 372,891 | -0.03(-0.52%) |
Dec 22, 2010 | 5.880 | 5.890 | 5.750 | 5.820 | 503,926 | -0.02(-0.34%) |
Dec 21, 2010 | 5.850 | 5.900 | 5.760 | 5.840 | 695,701 | +0.04(+0.69%) |
Dec 20, 2010 | 5.830 | 5.830 | 5.740 | 5.800 | 988,458 | +0.03(+0.52%) |
Dec 17, 2010 | 5.880 | 5.900 | 5.760 | 5.770 | 1,135,414 | -0.07(-1.20%) |
Dec 16, 2010 | 5.970 | 5.990 | 5.800 | 5.840 | 1,502,260 | +0.10(+1.74%) |
Dec 15, 2010 | 5.620 | 5.820 | 5.588 | 5.740 | 1,096,831 | +0.12(+2.14%) |
Dec 14, 2010 | 5.580 | 5.620 | 5.530 | 5.620 | 305,173 | +0.04(+0.72%) |
Dec 13, 2010 | 5.530 | 5.620 | 5.450 | 5.580 | 392,305 | +0.06(+1.09%) |
Dec 10, 2010 | 5.590 | 5.600 | 5.510 | 5.520 | 386,481 | -0.08(-1.43%) |
Dec 09, 2010 | 5.470 | 5.620 | 5.460 | 5.600 | 563,893 | +0.14(+2.56%) |
Dec 08, 2010 | 5.470 | 5.480 | 5.400 | 5.460 | 232,236 | +0.01(+0.18%) |
Dec 07, 2010 | 5.470 | 5.490 | 5.440 | 5.450 | 458,663 | +0.02(+0.37%) |
Dec 06, 2010 | 5.470 | 5.490 | 5.400 | 5.430 | 728,314 | -0.04(-0.73%) |
Dec 03, 2010 | 5.400 | 5.490 | 5.380 | 5.470 | 848,187 | +0.06(+1.11%) |
Dec 02, 2010 | 5.410 | 5.450 | 5.350 | 5.410 | 969,494 | +0.03(+0.56%) |
Dec 01, 2010 | 5.500 | 5.530 | 5.370 | 5.380 | 977,213 | -0.08(-1.47%) |
Nov 30, 2010 | 5.370 | 5.550 | 5.370 | 5.460 | 1,777,799 | +0.06(+1.11%) |
Nov 29, 2010 | 5.320 | 5.485 | 5.300 | 5.400 | 1,052,998 | +0.05(+0.93%) |
Nov 26, 2010 | 5.370 | 5.400 | 5.310 | 5.350 | 111,816 | -0.04(-0.74%) |
Nov 24, 2010 | 5.380 | 5.390 | 5.390 | 5.390 | 417,311 | +0.06(+1.13%) |
Nov 23, 2010 | 5.330 | 5.360 | 5.290 | 5.330 | 283,247 | -0.06(-1.11%) |
Nov 22, 2010 | 5.310 | 5.480 | 5.300 | 5.390 | 323,624 | +0.07(+1.32%) |
Nov 19, 2010 | 5.390 | 5.400 | 5.270 | 5.320 | 1,296,858 | -0.06(-1.12%) |
Nov 18, 2010 | 5.390 | 5.600 | 5.350 | 5.380 | 669,487 | +0.02(+0.37%) |
Nov 17, 2010 | 5.320 | 5.370 | 5.250 | 5.360 | 383,848 | +0.06(+1.13%) |
Nov 16, 2010 | 5.300 | 5.400 | 5.200 | 5.300 | 582,952 | -0.05(-0.93%) |
Nov 15, 2010 | 5.290 | 5.410 | 5.230 | 5.350 | 560,769 | +0.08(+1.52%) |
Nov 12, 2010 | 5.220 | 5.300 | 5.210 | 5.270 | 337,961 | +0.02(+0.38%) |
Nov 11, 2010 | 5.230 | 5.320 | 5.190 | 5.250 | 553,874 | -0.02(-0.38%) |
Nov 10, 2010 | 5.180 | 5.290 | 5.170 | 5.270 | 403,250 | +0.08(+1.54%) |
Nov 09, 2010 | 5.200 | 5.250 | 5.150 | 5.190 | 480,440 | +0.00(+0.00%) |
Nov 08, 2010 | 5.120 | 5.270 | 5.110 | 5.190 | 391,980 | +0.08(+1.57%) |
Nov 05, 2010 | 5.060 | 5.120 | 5.030 | 5.110 | 396,735 | +0.06(+1.19%) |
Nov 04, 2010 | 5.050 | 5.150 | 4.990 | 5.050 | 557,248 | +0.10(+2.02%) |
Nov 03, 2010 | 4.940 | 5.040 | 4.910 | 4.950 | 289,036 | +0.01(+0.20%) |
Nov 02, 2010 | 5.030 | 5.180 | 4.910 | 4.940 | 385,637 | +0.00(+0.00%) |
Nov 01, 2010 | 5.000 | 5.110 | 4.870 | 4.940 | 560,616 | +0.05(+1.02%) |
Oct 29, 2010 | 4.880 | 4.910 | 4.810 | 4.890 | 213,888 | +0.00(+0.00%) |
Oct 28, 2010 | 4.900 | 4.918 | 4.810 | 4.890 | 144,411 | +0.05(+1.03%) |
Oct 27, 2010 | 4.860 | 4.910 | 4.800 | 4.840 | 147,091 | -0.05(-1.02%) |
Oct 25, 2010 | 4.900 | 4.960 | 4.810 | 4.890 | 189,104 | +0.02(+0.41%) |
Oct 22, 2010 | 4.960 | 5.010 | 4.840 | 4.870 | 189,396 | -0.08(-1.62%) |
Oct 21, 2010 | 5.080 | 5.090 | 4.860 | 4.950 | 285,232 | -0.09(-1.79%) |
Oct 20, 2010 | 4.950 | 5.090 | 4.900 | 5.040 | 247,105 | +0.11(+2.23%) |
Oct 19, 2010 | 5.050 | 5.140 | 4.890 | 4.930 | 450,600 | -0.22(-4.27%) |
Oct 18, 2010 | 5.040 | 5.208 | 5.000 | 5.150 | 390,616 | +0.11(+2.18%) |
Oct 15, 2010 | 4.910 | 5.130 | 4.840 | 5.040 | 565,917 | +0.16(+3.28%) |
Oct 14, 2010 | 4.790 | 4.900 | 4.769 | 4.880 | 237,012 | +0.07(+1.46%) |
Oct 13, 2010 | 4.850 | 4.872 | 4.730 | 4.810 | 479,458 | -0.02(-0.41%) |
Oct 12, 2010 | 4.730 | 4.880 | 4.700 | 4.830 | 327,189 | +0.07(+1.47%) |
Oct 11, 2010 | 4.760 | 4.850 | 4.730 | 4.760 | 125,957 | +0.01(+0.21%) |
Oct 08, 2010 | 4.600 | 4.770 | 4.520 | 4.750 | 324,566 | +0.16(+3.49%) |
Oct 07, 2010 | 4.620 | 4.680 | 4.570 | 4.590 | 188,525 | +0.02(+0.44%) |
Oct 06, 2010 | 4.610 | 4.640 | 4.500 | 4.570 | 210,800 | -0.05(-1.08%) |
Oct 05, 2010 | 4.390 | 4.670 | 4.270 | 4.620 | 354,480 | +0.29(+6.70%) |
Oct 04, 2010 | 4.430 | 4.480 | 4.270 | 4.330 | 216,239 | -0.13(-2.91%) |
Oct 01, 2010 | 4.540 | 4.540 | 4.350 | 4.460 | 233,445 | -0.02(-0.45%) |
Sep 30, 2010 | 4.490 | 4.650 | 4.440 | 4.480 | 522,114 | +0.01(+0.22%) |
Sep 29, 2010 | 4.440 | 4.470 | 4.370 | 4.470 | 181,657 | +0.02(+0.45%) |
Sep 28, 2010 | 4.240 | 4.450 | 4.230 | 4.450 | 243,797 | +0.23(+5.45%) |
Sep 27, 2010 | 4.220 | 4.250 | 4.200 | 4.220 | 151,358 | +0.01(+0.24%) |
Sep 24, 2010 | 4.220 | 4.260 | 4.150 | 4.210 | 360,244 | -0.01(-0.24%) |
Sep 23, 2010 | 4.250 | 4.310 | 4.130 | 4.220 | 319,187 | -0.09(-2.09%) |
Sep 22, 2010 | 4.380 | 4.380 | 4.140 | 4.310 | 194,163 | -0.08(-1.82%) |
Sep 21, 2010 | 4.330 | 4.500 | 4.250 | 4.390 | 464,665 | +0.05(+1.15%) |
Sep 20, 2010 | 4.040 | 4.370 | 4.020 | 4.340 | 392,699 | +0.30(+7.42%) |
Sep 17, 2010 | 3.980 | 4.180 | 3.850 | 4.040 | 406,371 | +0.02(+0.50%) |
Sep 15, 2010 | 3.990 | 4.050 | 3.970 | 4.020 | 86,847 | +0.02(+0.50%) |
Sep 14, 2010 | 4.100 | 4.100 | 3.920 | 4.000 | 347,152 | -0.08(-1.96%) |
Sep 13, 2010 | 3.970 | 4.100 | 3.920 | 4.080 | 530,431 | +0.17(+4.35%) |
Sep 10, 2010 | 3.850 | 3.930 | 3.850 | 3.910 | 151,987 | +0.05(+1.30%) |
Sep 09, 2010 | 3.810 | 3.900 | 3.790 | 3.860 | 107,353 | +0.11(+2.93%) |
Sep 08, 2010 | 3.730 | 3.800 | 3.680 | 3.750 | 144,398 | +0.04(+1.08%) |
Sep 07, 2010 | 3.850 | 3.860 | 3.680 | 3.710 | 172,853 | -0.15(-3.89%) |
Sep 03, 2010 | 3.970 | 3.990 | 3.770 | 3.860 | 248,307 | -0.06(-1.53%) |
Sep 02, 2010 | 3.730 | 3.950 | 3.660 | 3.920 | 295,970 | +0.21(+5.66%) |
Sep 01, 2010 | 3.670 | 3.730 | 3.630 | 3.710 | 497,522 | +0.12(+3.34%) |
Aug 31, 2010 | 3.690 | 3.740 | 3.570 | 3.590 | 235,551 | -0.09(-2.45%) |
Aug 30, 2010 | 3.770 | 3.780 | 3.650 | 3.680 | 171,573 | -0.09(-2.39%) |
Aug 27, 2010 | 3.750 | 3.770 | 3.560 | 3.770 | 222,659 | +0.09(+2.45%) |
Aug 26, 2010 | 3.720 | 3.780 | 3.630 | 3.680 | 211,353 | -0.03(-0.81%) |
Aug 25, 2010 | 3.480 | 3.720 | 3.480 | 3.710 | 194,390 | +0.19(+5.25%) |
Aug 24, 2010 | 3.480 | 3.570 | 3.420 | 3.525 | 322,681 | +0.00(+0.14%) |
Aug 23, 2010 | 3.750 | 3.750 | 3.500 | 3.520 | 387,735 | -0.21(-5.63%) |
Aug 20, 2010 | 3.630 | 3.770 | 3.600 | 3.730 | 217,793 | +0.09(+2.47%) |
Aug 19, 2010 | 3.770 | 3.780 | 3.600 | 3.640 | 318,806 | -0.14(-3.70%) |
Aug 18, 2010 | 3.760 | 3.820 | 3.730 | 3.780 | 146,620 | +0.00(+0.00%) |
Aug 17, 2010 | 3.810 | 3.850 | 3.710 | 3.780 | 207,388 | +0.03(+0.80%) |
Aug 16, 2010 | 3.660 | 3.830 | 3.650 | 3.750 | 195,728 | +0.06(+1.63%) |
Aug 13, 2010 | 3.680 | 3.800 | 3.620 | 3.690 | 234,761 | +0.01(+0.27%) |
Aug 12, 2010 | 3.630 | 3.830 | 3.630 | 3.680 | 293,484 | -0.02(-0.54%) |
Aug 11, 2010 | 3.730 | 3.780 | 3.550 | 3.700 | 400,363 | -0.11(-2.89%) |
Aug 10, 2010 | 3.850 | 3.920 | 3.760 | 3.810 | 383,510 | -0.09(-2.31%) |
Aug 09, 2010 | 3.750 | 3.910 | 3.720 | 3.900 | 653,799 | +0.15(+4.00%) |
Aug 06, 2010 | 3.410 | 3.770 | 3.280 | 3.750 | 1,036,081 | +0.44(+13.29%) |
Aug 05, 2010 | 3.260 | 3.340 | 3.240 | 3.310 | 569,213 | +0.05(+1.53%) |
Aug 04, 2010 | 3.250 | 3.410 | 3.190 | 3.260 | 1,368,262 | +0.43(+15.19%) |
Aug 03, 2010 | 2.820 | 2.930 | 2.770 | 2.830 | 404,824 | -0.01(-0.35%) |
Aug 02, 2010 | 2.930 | 2.940 | 2.820 | 2.840 | 155,422 | -0.02(-0.70%) |
Jul 30, 2010 | 2.750 | 2.990 | 2.750 | 2.860 | 363,123 | +0.05(+1.78%) |
Jul 29, 2010 | 2.810 | 2.850 | 2.720 | 2.810 | 109,731 | +0.02(+0.72%) |
Jul 28, 2010 | 2.780 | 2.885 | 2.730 | 2.790 | 108,822 | +0.02(+0.72%) |
Jul 27, 2010 | 2.920 | 2.930 | 2.770 | 2.770 | 166,351 | -0.11(-3.82%) |
Jul 26, 2010 | 2.890 | 2.930 | 2.780 | 2.880 | 199,158 | -0.03(-1.03%) |
Jul 23, 2010 | 2.730 | 2.910 | 2.610 | 2.910 | 267,405 | +0.17(+6.20%) |
Jul 22, 2010 | 2.620 | 2.790 | 2.620 | 2.740 | 277,327 | +0.17(+6.61%) |
Jul 21, 2010 | 2.620 | 2.670 | 2.550 | 2.570 | 124,691 | -0.04(-1.53%) |
Jul 20, 2010 | 2.610 | 2.680 | 2.560 | 2.610 | 233,249 | -0.04(-1.51%) |
Jul 19, 2010 | 2.620 | 2.770 | 2.600 | 2.650 | 132,982 | +0.03(+1.15%) |
Jul 16, 2010 | 2.780 | 2.820 | 2.620 | 2.620 | 354,211 | -0.19(-6.76%) |
Jul 15, 2010 | 2.890 | 3.000 | 2.790 | 2.810 | 105,647 | -0.04(-1.40%) |
Jul 14, 2010 | 2.930 | 2.960 | 2.810 | 2.850 | 105,130 | -0.10(-3.39%) |
Jul 13, 2010 | 2.870 | 2.990 | 2.840 | 2.950 | 313,281 | +0.14(+4.98%) |
Jul 12, 2010 | 2.880 | 2.890 | 2.700 | 2.810 | 131,915 | -0.09(-3.10%) |
Jul 09, 2010 | 2.790 | 2.920 | 2.690 | 2.900 | 156,984 | +0.09(+3.20%) |
Jul 08, 2010 | 2.880 | 2.890 | 2.730 | 2.810 | 238,498 | -0.04(-1.40%) |
Jul 07, 2010 | 2.700 | 3.050 | 2.680 | 2.850 | 251,443 | +0.17(+6.34%) |
Jul 06, 2010 | 2.880 | 2.960 | 2.660 | 2.680 | 166,776 | -0.16(-5.63%) |
Jul 02, 2010 | 2.870 | 2.940 | 2.780 | 2.840 | 97,150 | +0.00(+0.00%) |
Jul 01, 2010 | 2.790 | 2.980 | 2.610 | 2.840 | 360,442 | +0.04(+1.43%) |
Jun 30, 2010 | 2.710 | 2.825 | 2.710 | 2.800 | 282,417 | +0.10(+3.70%) |
Jun 29, 2010 | 2.930 | 2.950 | 2.660 | 2.700 | 322,081 | -0.30(-10.00%) |
Jun 25, 2010 | 3.030 | 3.040 | 2.930 | 3.000 | 603,896 | +0.00(+0.00%) |
Jun 24, 2010 | 2.980 | 3.060 | 2.960 | 3.000 | 90,146 | +0.00(+0.00%) |
Jun 23, 2010 | 2.980 | 3.040 | 2.930 | 3.000 | 334,031 | +0.01(+0.33%) |
Jun 22, 2010 | 2.860 | 3.070 | 2.830 | 2.990 | 576,316 | +0.13(+4.55%) |
Jun 21, 2010 | 3.060 | 3.060 | 2.820 | 2.860 | 458,169 | -0.14(-4.67%) |
Jun 18, 2010 | 2.940 | 3.050 | 2.900 | 3.000 | 315,902 | +0.08(+2.74%) |
Jun 17, 2010 | 3.140 | 3.140 | 2.900 | 2.920 | 256,988 | -0.18(-5.84%) |
Jun 16, 2010 | 3.060 | 3.200 | 2.990 | 3.101 | 528,342 | +0.00(+0.03%) |
Jun 15, 2010 | 3.040 | 3.130 | 3.010 | 3.100 | 205,262 | +0.11(+3.68%) |
Jun 14, 2010 | 3.020 | 3.080 | 2.990 | 2.990 | 185,410 | +0.01(+0.34%) |
Jun 11, 2010 | 2.970 | 3.080 | 2.870 | 2.980 | 135,948 | -0.04(-1.32%) |
Jun 10, 2010 | 2.900 | 3.020 | 2.820 | 3.020 | 413,328 | +0.19(+6.71%) |
Jun 09, 2010 | 3.060 | 3.140 | 2.770 | 2.830 | 417,814 | -0.11(-3.74%) |
Jun 08, 2010 | 3.380 | 3.390 | 2.900 | 2.940 | 915,560 | -0.09(-2.97%) |
Jun 07, 2010 | 3.340 | 3.500 | 3.030 | 3.030 | 430,763 | -0.29(-8.73%) |
Jun 04, 2010 | 3.460 | 3.560 | 3.290 | 3.320 | 373,565 | -0.24(-6.74%) |
Jun 03, 2010 | 3.450 | 3.630 | 3.410 | 3.560 | 182,155 | +0.11(+3.19%) |
Jun 02, 2010 | 3.330 | 3.470 | 3.330 | 3.450 | 164,628 | +0.14(+4.23%) |
Jun 01, 2010 | 3.310 | 3.425 | 3.300 | 3.310 | 285,786 | -0.10(-2.93%) |
May 28, 2010 | 3.470 | 3.530 | 3.380 | 3.410 | 229,334 | -0.06(-1.73%) |
May 27, 2010 | 3.420 | 3.540 | 3.310 | 3.470 | 165,196 | +0.15(+4.52%) |
May 26, 2010 | 3.430 | 3.650 | 3.270 | 3.320 | 302,178 | -0.09(-2.64%) |
May 25, 2010 | 3.250 | 3.460 | 3.090 | 3.410 | 283,403 | +0.12(+3.65%) |
May 24, 2010 | 3.320 | 3.460 | 3.260 | 3.290 | 276,318 | -0.03(-0.90%) |
May 21, 2010 | 3.270 | 3.410 | 3.250 | 3.320 | 357,753 | -0.02(-0.60%) |
May 20, 2010 | 3.370 | 3.490 | 3.320 | 3.340 | 318,479 | -0.22(-6.18%) |
May 19, 2010 | 3.620 | 3.680 | 3.490 | 3.560 | 257,360 | -0.09(-2.47%) |
May 18, 2010 | 3.750 | 3.820 | 3.585 | 3.650 | 333,072 | -0.07(-1.88%) |
May 17, 2010 | 3.780 | 3.830 | 3.600 | 3.720 | 298,449 | -0.05(-1.33%) |
May 14, 2010 | 3.850 | 3.870 | 3.710 | 3.770 | 247,250 | -0.13(-3.33%) |
May 13, 2010 | 3.900 | 3.900 | 3.830 | 3.900 | 213,663 | +0.00(+0.00%) |
May 12, 2010 | 3.800 | 3.900 | 3.760 | 3.900 | 231,730 | +0.10(+2.63%) |
May 11, 2010 | 3.800 | 3.850 | 3.640 | 3.800 | 189,681 | +0.10(+2.70%) |
May 10, 2010 | 3.640 | 3.829 | 3.530 | 3.700 | 400,774 | +0.30(+8.82%) |
May 07, 2010 | 3.610 | 3.750 | 3.380 | 3.400 | 430,219 | -0.21(-5.82%) |
May 06, 2010 | 3.880 | 3.920 | 2.520 | 3.610 | 503,928 | -0.28(-7.20%) |
May 05, 2010 | 3.720 | 3.900 | 3.540 | 3.890 | 512,896 | +0.10(+2.64%) |
May 04, 2010 | 3.950 | 3.980 | 3.770 | 3.790 | 242,330 | -0.20(-5.01%) |