Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.120 | 4.160 | 4.080 | 4.080 | 14,884 | -0.05(-1.21%) |
Apr 28, 2011 | 4.100 | 4.130 | 4.070 | 4.130 | 16,820 | +0.07(+1.72%) |
Apr 27, 2011 | 4.073 | 4.120 | 4.040 | 4.060 | 70,386 | -0.02(-0.49%) |
Apr 26, 2011 | 4.060 | 4.130 | 4.040 | 4.080 | 70,427 | +0.01(+0.25%) |
Apr 25, 2011 | 4.090 | 4.130 | 4.000 | 4.070 | 20,699 | +0.04(+0.99%) |
Apr 21, 2011 | 4.000 | 4.040 | 3.950 | 4.030 | 19,190 | +0.03(+0.75%) |
Apr 20, 2011 | 4.030 | 4.090 | 3.929 | 4.000 | 43,562 | +0.01(+0.25%) |
Apr 19, 2011 | 4.060 | 4.060 | 3.890 | 3.990 | 64,444 | -0.03(-0.75%) |
Apr 18, 2011 | 3.890 | 4.110 | 3.870 | 4.020 | 70,163 | +0.04(+1.01%) |
Apr 15, 2011 | 3.620 | 4.080 | 3.600 | 3.980 | 442,994 | +0.39(+10.86%) |
Apr 14, 2011 | 4.080 | 4.088 | 3.450 | 3.590 | 676,548 | -0.50(-12.22%) |
Apr 13, 2011 | 4.330 | 4.330 | 4.050 | 4.090 | 58,222 | -0.19(-4.44%) |
Apr 12, 2011 | 4.280 | 4.350 | 4.255 | 4.280 | 36,490 | -0.07(-1.61%) |
Apr 11, 2011 | 4.320 | 4.390 | 4.260 | 4.350 | 41,664 | +0.04(+0.93%) |
Apr 08, 2011 | 4.370 | 4.370 | 4.300 | 4.310 | 25,649 | -0.01(-0.23%) |
Apr 07, 2011 | 4.370 | 4.430 | 4.270 | 4.320 | 67,068 | -0.05(-1.14%) |
Apr 06, 2011 | 4.400 | 4.430 | 4.270 | 4.370 | 35,801 | -0.03(-0.68%) |
Apr 05, 2011 | 4.350 | 4.400 | 4.250 | 4.400 | 39,093 | +0.02(+0.46%) |
Apr 04, 2011 | 4.380 | 4.490 | 4.310 | 4.380 | 68,229 | -0.03(-0.68%) |
Apr 01, 2011 | 4.600 | 4.600 | 4.340 | 4.410 | 85,552 | -0.12(-2.65%) |
Mar 31, 2011 | 4.620 | 4.710 | 4.530 | 4.530 | 30,612 | -0.06(-1.31%) |
Mar 30, 2011 | 4.640 | 4.670 | 4.520 | 4.590 | 86,736 | -0.06(-1.29%) |
Mar 29, 2011 | 4.790 | 4.830 | 4.630 | 4.650 | 91,035 | -0.08(-1.69%) |
Mar 28, 2011 | 4.840 | 4.900 | 4.680 | 4.730 | 64,877 | -0.03(-0.63%) |
Mar 25, 2011 | 4.710 | 4.920 | 4.660 | 4.760 | 75,698 | +0.08(+1.71%) |
Mar 24, 2011 | 4.660 | 4.730 | 4.610 | 4.680 | 58,943 | +0.01(+0.21%) |
Mar 23, 2011 | 4.720 | 4.750 | 4.600 | 4.670 | 29,724 | -0.05(-1.06%) |
Mar 22, 2011 | 4.750 | 4.780 | 4.670 | 4.720 | 37,687 | -0.03(-0.63%) |
Mar 21, 2011 | 4.700 | 4.830 | 4.302 | 4.750 | 86,691 | +0.21(+4.63%) |
Mar 18, 2011 | 4.470 | 4.550 | 4.470 | 4.540 | 52,244 | +0.09(+2.02%) |
Mar 17, 2011 | 4.370 | 4.470 | 4.300 | 4.450 | 25,614 | +0.12(+2.77%) |
Mar 16, 2011 | 4.420 | 4.490 | 4.310 | 4.330 | 23,208 | -0.09(-2.04%) |
Mar 15, 2011 | 4.370 | 4.490 | 4.120 | 4.420 | 80,396 | -0.10(-2.21%) |
Mar 14, 2011 | 4.670 | 4.670 | 4.330 | 4.520 | 106,387 | +0.16(+3.67%) |
Mar 11, 2011 | 4.290 | 4.420 | 4.240 | 4.360 | 118,880 | +0.01(+0.23%) |
Mar 10, 2011 | 4.640 | 4.740 | 4.310 | 4.350 | 229,878 | -0.32(-6.85%) |
Mar 09, 2011 | 4.800 | 4.850 | 4.660 | 4.670 | 95,423 | -0.17(-3.51%) |
Mar 08, 2011 | 4.820 | 4.920 | 4.720 | 4.840 | 83,165 | -0.01(-0.21%) |
Mar 07, 2011 | 5.010 | 5.070 | 4.840 | 4.850 | 51,756 | -0.19(-3.77%) |
Mar 04, 2011 | 5.040 | 5.197 | 5.010 | 5.040 | 68,394 | +0.03(+0.60%) |
Mar 03, 2011 | 4.930 | 5.040 | 4.750 | 5.010 | 43,088 | +0.13(+2.66%) |
Mar 02, 2011 | 4.900 | 4.950 | 4.560 | 4.880 | 89,337 | -0.02(-0.41%) |
Mar 01, 2011 | 4.790 | 4.900 | 4.780 | 4.900 | 53,990 | +0.11(+2.30%) |
Feb 28, 2011 | 4.860 | 4.900 | 4.700 | 4.790 | 152,738 | -0.08(-1.64%) |
Feb 25, 2011 | 4.750 | 4.990 | 4.750 | 4.870 | 110,835 | +0.12(+2.53%) |
Feb 24, 2011 | 4.930 | 4.940 | 4.550 | 4.750 | 215,391 | -0.13(-2.66%) |
Feb 23, 2011 | 4.790 | 4.950 | 4.671 | 4.880 | 160,605 | +0.13(+2.74%) |
Feb 22, 2011 | 4.880 | 4.920 | 4.680 | 4.750 | 164,201 | -0.17(-3.46%) |
Feb 18, 2011 | 5.050 | 5.100 | 4.850 | 4.920 | 230,590 | -0.14(-2.77%) |
Feb 17, 2011 | 5.110 | 5.335 | 5.030 | 5.060 | 119,834 | -0.12(-2.32%) |
Feb 16, 2011 | 5.150 | 5.440 | 5.150 | 5.180 | 114,382 | +0.02(+0.39%) |
Feb 15, 2011 | 5.190 | 5.190 | 5.010 | 5.160 | 95,793 | +0.01(+0.19%) |
Feb 14, 2011 | 5.070 | 5.240 | 4.990 | 5.150 | 353,988 | -0.10(-1.90%) |
Feb 11, 2011 | 5.420 | 5.510 | 5.200 | 5.250 | 291,454 | -0.22(-4.02%) |
Feb 10, 2011 | 5.400 | 5.530 | 5.370 | 5.470 | 134,479 | +0.08(+1.48%) |
Feb 09, 2011 | 5.310 | 5.680 | 5.230 | 5.390 | 194,774 | +0.03(+0.56%) |
Feb 08, 2011 | 5.500 | 5.560 | 5.130 | 5.360 | 349,823 | -0.09(-1.65%) |
Feb 07, 2011 | 5.270 | 5.550 | 5.250 | 5.450 | 488,445 | +0.45(+9.00%) |
Feb 04, 2011 | 4.920 | 5.120 | 4.900 | 5.000 | 378,780 | +0.10(+2.04%) |
Feb 03, 2011 | 4.890 | 4.970 | 4.660 | 4.900 | 269,448 | +0.16(+3.38%) |
Feb 02, 2011 | 4.630 | 4.770 | 4.550 | 4.740 | 125,313 | +0.08(+1.72%) |
Feb 01, 2011 | 4.610 | 4.670 | 4.610 | 4.660 | 70,872 | +0.15(+3.33%) |
Jan 31, 2011 | 4.620 | 4.640 | 4.500 | 4.510 | 130,043 | -0.13(-2.80%) |
Jan 28, 2011 | 4.940 | 4.940 | 4.610 | 4.640 | 114,086 | -0.04(-0.85%) |
Jan 27, 2011 | 4.880 | 4.900 | 4.630 | 4.680 | 151,138 | -0.18(-3.70%) |
Jan 26, 2011 | 4.480 | 4.930 | 4.370 | 4.860 | 309,924 | +0.40(+8.97%) |
Jan 25, 2011 | 4.390 | 4.500 | 4.280 | 4.460 | 33,149 | +0.08(+1.83%) |
Jan 24, 2011 | 4.220 | 4.440 | 4.182 | 4.380 | 93,484 | +0.19(+4.53%) |
Jan 21, 2011 | 4.170 | 4.200 | 4.130 | 4.190 | 74,607 | +0.06(+1.45%) |
Jan 20, 2011 | 4.240 | 4.490 | 4.080 | 4.130 | 259,954 | -0.10(-2.36%) |
Jan 19, 2011 | 4.150 | 4.270 | 4.150 | 4.230 | 81,969 | +0.10(+2.42%) |
Jan 18, 2011 | 4.150 | 4.210 | 4.050 | 4.130 | 90,820 | -0.05(-1.20%) |
Jan 14, 2011 | 4.300 | 4.300 | 4.080 | 4.180 | 113,943 | -0.12(-2.79%) |
Jan 13, 2011 | 3.790 | 4.330 | 3.780 | 4.300 | 498,459 | +0.49(+12.86%) |
Jan 12, 2011 | 3.690 | 3.810 | 3.570 | 3.810 | 57,061 | +0.12(+3.25%) |
Jan 11, 2011 | 3.620 | 3.700 | 3.600 | 3.690 | 74,111 | +0.03(+0.82%) |
Jan 10, 2011 | 3.670 | 3.700 | 3.600 | 3.660 | 29,480 | +0.00(+0.00%) |
Jan 07, 2011 | 3.630 | 3.680 | 3.500 | 3.660 | 64,209 | +0.06(+1.67%) |
Jan 06, 2011 | 3.660 | 3.660 | 3.580 | 3.600 | 51,168 | -0.08(-2.17%) |
Jan 05, 2011 | 3.561 | 3.700 | 3.540 | 3.680 | 83,612 | +0.11(+3.08%) |
Jan 04, 2011 | 3.570 | 3.600 | 3.430 | 3.570 | 69,120 | +0.02(+0.56%) |
Jan 03, 2011 | 3.740 | 3.760 | 3.390 | 3.550 | 210,287 | -0.17(-4.57%) |
Dec 31, 2010 | 3.760 | 3.830 | 3.720 | 3.720 | 27,851 | -0.07(-1.85%) |
Dec 30, 2010 | 3.800 | 3.820 | 3.730 | 3.790 | 22,456 | +0.00(+0.00%) |
Dec 29, 2010 | 3.780 | 3.840 | 3.740 | 3.790 | 55,608 | +0.00(+0.00%) |
Dec 28, 2010 | 3.770 | 3.790 | 3.710 | 3.790 | 36,913 | +0.02(+0.53%) |
Dec 27, 2010 | 3.700 | 3.780 | 3.610 | 3.770 | 27,909 | +0.04(+1.07%) |
Dec 23, 2010 | 3.750 | 3.800 | 3.540 | 3.730 | 108,956 | -0.01(-0.27%) |
Dec 22, 2010 | 3.750 | 3.790 | 3.710 | 3.740 | 128,106 | -0.01(-0.27%) |
Dec 21, 2010 | 3.740 | 3.830 | 3.709 | 3.750 | 121,417 | +0.06(+1.63%) |
Dec 20, 2010 | 3.680 | 3.740 | 3.670 | 3.690 | 35,481 | +0.01(+0.27%) |
Dec 17, 2010 | 3.640 | 3.740 | 3.610 | 3.680 | 59,255 | +0.08(+2.22%) |
Dec 16, 2010 | 3.470 | 3.620 | 3.470 | 3.600 | 131,556 | +0.15(+4.35%) |
Dec 15, 2010 | 3.530 | 3.660 | 3.450 | 3.450 | 167,467 | -0.06(-1.71%) |
Dec 14, 2010 | 3.560 | 3.560 | 3.420 | 3.510 | 163,419 | -0.03(-0.85%) |
Dec 13, 2010 | 3.570 | 3.590 | 3.500 | 3.540 | 43,152 | -0.04(-1.12%) |
Dec 10, 2010 | 3.560 | 3.580 | 3.470 | 3.580 | 79,124 | +0.05(+1.42%) |
Dec 09, 2010 | 3.400 | 3.580 | 3.360 | 3.530 | 225,951 | +0.16(+4.75%) |
Dec 08, 2010 | 3.200 | 3.440 | 3.200 | 3.370 | 153,121 | +0.17(+5.31%) |
Dec 07, 2010 | 3.360 | 3.380 | 3.200 | 3.200 | 97,805 | -0.16(-4.76%) |
Dec 06, 2010 | 3.430 | 3.556 | 3.300 | 3.360 | 171,414 | -0.00(-0.06%) |
Dec 03, 2010 | 2.980 | 3.500 | 2.980 | 3.362 | 301,316 | +0.36(+12.07%) |
Dec 02, 2010 | 2.980 | 3.080 | 2.950 | 3.000 | 49,141 | +0.01(+0.33%) |
Dec 01, 2010 | 2.990 | 3.030 | 2.950 | 2.990 | 54,150 | +0.01(+0.34%) |
Nov 30, 2010 | 2.960 | 3.010 | 2.930 | 2.980 | 62,762 | -0.06(-1.97%) |
Nov 29, 2010 | 2.980 | 3.060 | 2.970 | 3.040 | 19,937 | +0.05(+1.67%) |
Nov 26, 2010 | 2.990 | 3.030 | 2.930 | 2.990 | 9,137 | -0.03(-0.99%) |
Nov 24, 2010 | 3.030 | 3.020 | 3.020 | 3.020 | 23,242 | +0.04(+1.34%) |
Nov 23, 2010 | 2.980 | 3.020 | 2.950 | 2.980 | 48,322 | -0.01(-0.33%) |
Nov 22, 2010 | 3.060 | 3.190 | 2.960 | 2.990 | 119,160 | -0.03(-0.99%) |
Nov 19, 2010 | 2.970 | 3.020 | 2.890 | 3.020 | 51,408 | +0.08(+2.72%) |
Nov 18, 2010 | 2.820 | 3.040 | 2.790 | 2.940 | 98,336 | +0.11(+3.89%) |
Nov 17, 2010 | 2.870 | 2.870 | 2.750 | 2.830 | 47,426 | -0.02(-0.70%) |
Nov 16, 2010 | 2.900 | 2.900 | 2.800 | 2.850 | 40,939 | -0.05(-1.72%) |
Nov 15, 2010 | 2.830 | 3.000 | 2.780 | 2.900 | 229,488 | +0.10(+3.57%) |
Nov 12, 2010 | 2.812 | 2.840 | 2.770 | 2.800 | 26,925 | -0.06(-2.10%) |
Nov 11, 2010 | 2.850 | 2.900 | 2.770 | 2.860 | 31,785 | -0.02(-0.69%) |
Nov 10, 2010 | 2.780 | 2.880 | 2.710 | 2.880 | 98,491 | +0.12(+4.35%) |
Nov 09, 2010 | 2.740 | 2.790 | 2.690 | 2.760 | 220,076 | +0.04(+1.47%) |
Nov 08, 2010 | 2.800 | 2.800 | 2.660 | 2.720 | 39,075 | -0.07(-2.51%) |
Nov 05, 2010 | 2.610 | 2.800 | 2.610 | 2.790 | 95,652 | +0.04(+1.45%) |
Nov 04, 2010 | 2.640 | 2.790 | 2.610 | 2.750 | 142,273 | -0.14(-4.84%) |
Nov 03, 2010 | 2.910 | 2.935 | 2.810 | 2.890 | 9,548 | -0.01(-0.34%) |
Nov 02, 2010 | 2.950 | 2.950 | 2.780 | 2.900 | 59,665 | -0.05(-1.69%) |
Nov 01, 2010 | 2.880 | 2.990 | 2.810 | 2.950 | 20,580 | +0.06(+2.08%) |
Oct 29, 2010 | 2.910 | 2.940 | 2.850 | 2.890 | 32,162 | -0.01(-0.34%) |
Oct 28, 2010 | 2.820 | 2.960 | 2.820 | 2.900 | 29,703 | +0.05(+1.75%) |
Oct 27, 2010 | 2.850 | 2.890 | 2.850 | 2.850 | 29,232 | -0.14(-4.68%) |
Oct 25, 2010 | 2.920 | 2.990 | 2.900 | 2.990 | 62,059 | +0.04(+1.36%) |
Oct 22, 2010 | 2.930 | 2.980 | 2.880 | 2.950 | 27,780 | +0.00(+0.00%) |
Oct 21, 2010 | 2.960 | 2.980 | 2.950 | 2.950 | 42,129 | -0.01(-0.34%) |
Oct 20, 2010 | 2.900 | 2.980 | 2.880 | 2.960 | 58,872 | +0.06(+2.07%) |
Oct 19, 2010 | 2.900 | 2.910 | 2.860 | 2.900 | 59,993 | +0.00(+0.00%) |
Oct 18, 2010 | 2.800 | 2.950 | 2.750 | 2.900 | 125,788 | +0.10(+3.57%) |
Oct 15, 2010 | 2.800 | 2.800 | 2.730 | 2.800 | 36,309 | +0.04(+1.45%) |
Oct 14, 2010 | 2.720 | 2.770 | 2.680 | 2.760 | 34,188 | +0.04(+1.47%) |
Oct 13, 2010 | 2.570 | 2.730 | 2.550 | 2.720 | 58,797 | +0.11(+4.21%) |
Oct 12, 2010 | 2.800 | 2.800 | 2.460 | 2.610 | 66,166 | -0.19(-6.79%) |
Oct 11, 2010 | 2.740 | 2.810 | 2.670 | 2.800 | 60,126 | +0.04(+1.45%) |
Oct 08, 2010 | 2.720 | 2.760 | 2.660 | 2.760 | 30,445 | +0.06(+2.22%) |
Oct 07, 2010 | 2.750 | 2.760 | 2.670 | 2.700 | 36,897 | -0.06(-2.17%) |
Oct 06, 2010 | 2.650 | 2.760 | 2.520 | 2.760 | 159,566 | +0.13(+4.94%) |
Oct 05, 2010 | 2.600 | 2.630 | 2.490 | 2.630 | 95,643 | +0.05(+1.94%) |
Oct 04, 2010 | 2.380 | 2.580 | 2.340 | 2.580 | 71,308 | +0.17(+7.05%) |
Oct 01, 2010 | 2.510 | 2.510 | 2.400 | 2.410 | 43,755 | -0.10(-3.98%) |
Sep 30, 2010 | 2.450 | 2.530 | 2.440 | 2.510 | 30,925 | +0.06(+2.45%) |
Sep 29, 2010 | 2.430 | 2.450 | 2.380 | 2.450 | 47,884 | +0.02(+0.82%) |
Sep 28, 2010 | 2.380 | 2.440 | 2.280 | 2.430 | 87,397 | +0.05(+2.10%) |
Sep 27, 2010 | 2.420 | 2.460 | 2.380 | 2.380 | 48,904 | -0.06(-2.46%) |
Sep 24, 2010 | 2.500 | 2.520 | 2.420 | 2.440 | 31,424 | +0.00(+0.00%) |
Sep 23, 2010 | 2.446 | 2.510 | 2.380 | 2.440 | 58,774 | -0.05(-2.01%) |
Sep 22, 2010 | 2.550 | 2.560 | 2.444 | 2.490 | 39,129 | -0.06(-2.35%) |
Sep 21, 2010 | 2.610 | 2.670 | 2.540 | 2.550 | 60,628 | -0.05(-1.92%) |
Sep 20, 2010 | 2.550 | 2.600 | 2.540 | 2.600 | 28,158 | +0.05(+1.96%) |
Sep 17, 2010 | 2.490 | 2.550 | 2.490 | 2.550 | 77,128 | +0.07(+2.82%) |
Sep 15, 2010 | 2.470 | 2.510 | 2.470 | 2.480 | 41,417 | -0.02(-0.80%) |
Sep 14, 2010 | 2.530 | 2.530 | 2.450 | 2.500 | 90,575 | +0.00(+0.00%) |
Sep 13, 2010 | 2.420 | 2.500 | 2.420 | 2.500 | 81,676 | +0.12(+5.04%) |
Sep 10, 2010 | 2.450 | 2.480 | 2.380 | 2.380 | 141,576 | -0.06(-2.46%) |
Sep 09, 2010 | 2.290 | 2.530 | 2.290 | 2.440 | 195,680 | +0.12(+5.17%) |
Sep 08, 2010 | 2.290 | 2.330 | 2.280 | 2.320 | 88,260 | +0.05(+2.20%) |
Sep 07, 2010 | 2.350 | 2.350 | 2.220 | 2.270 | 200,796 | -0.06(-2.58%) |
Sep 03, 2010 | 2.360 | 2.380 | 2.317 | 2.330 | 162,765 | -0.03(-1.27%) |
Sep 02, 2010 | 2.300 | 2.400 | 2.300 | 2.360 | 45,220 | +0.01(+0.43%) |
Sep 01, 2010 | 2.331 | 2.350 | 2.260 | 2.350 | 113,107 | +0.07(+3.07%) |
Aug 31, 2010 | 2.270 | 2.370 | 2.270 | 2.280 | 61,695 | -0.03(-1.30%) |
Aug 30, 2010 | 2.300 | 2.370 | 2.300 | 2.310 | 49,040 | +0.01(+0.43%) |
Aug 27, 2010 | 2.400 | 2.400 | 2.260 | 2.300 | 97,596 | +0.05(+2.22%) |
Aug 26, 2010 | 2.310 | 2.350 | 2.200 | 2.250 | 55,751 | -0.06(-2.60%) |
Aug 25, 2010 | 2.320 | 2.350 | 2.290 | 2.310 | 85,392 | -0.04(-1.70%) |
Aug 24, 2010 | 2.340 | 2.360 | 2.310 | 2.350 | 136,539 | +0.00(+0.00%) |
Aug 23, 2010 | 2.300 | 2.370 | 2.268 | 2.350 | 129,658 | +0.05(+2.17%) |
Aug 20, 2010 | 2.270 | 2.355 | 2.190 | 2.300 | 151,563 | -0.06(-2.54%) |
Aug 19, 2010 | 2.340 | 2.360 | 2.290 | 2.360 | 204,100 | +0.01(+0.43%) |
Aug 18, 2010 | 2.330 | 2.360 | 2.330 | 2.350 | 131,510 | -0.01(-0.42%) |
Aug 17, 2010 | 2.350 | 2.370 | 2.270 | 2.360 | 125,208 | +0.01(+0.43%) |
Aug 16, 2010 | 2.320 | 2.360 | 2.280 | 2.350 | 137,628 | +0.03(+1.29%) |
Aug 13, 2010 | 2.350 | 2.350 | 2.310 | 2.320 | 133,802 | -0.02(-0.85%) |
Aug 12, 2010 | 2.300 | 2.370 | 2.250 | 2.340 | 112,724 | +0.01(+0.43%) |
Aug 11, 2010 | 2.290 | 2.380 | 2.250 | 2.330 | 77,698 | -0.07(-2.92%) |
Aug 10, 2010 | 2.380 | 2.400 | 2.310 | 2.400 | 41,481 | +0.02(+0.84%) |
Aug 09, 2010 | 2.350 | 2.450 | 2.320 | 2.380 | 71,010 | +0.03(+1.28%) |
Aug 06, 2010 | 2.340 | 2.350 | 2.300 | 2.350 | 64,212 | +0.01(+0.43%) |
Aug 05, 2010 | 2.400 | 2.400 | 2.290 | 2.340 | 47,101 | +0.02(+0.86%) |
Aug 04, 2010 | 2.320 | 2.360 | 2.240 | 2.320 | 40,397 | -0.02(-0.85%) |
Aug 03, 2010 | 2.270 | 2.340 | 2.255 | 2.340 | 23,797 | +0.07(+3.08%) |
Aug 02, 2010 | 2.240 | 2.280 | 2.200 | 2.270 | 91,351 | +0.04(+1.79%) |
Jul 30, 2010 | 2.270 | 2.340 | 2.230 | 2.230 | 55,881 | -0.07(-3.04%) |
Jul 29, 2010 | 2.330 | 2.350 | 2.290 | 2.300 | 40,265 | -0.03(-1.29%) |
Jul 28, 2010 | 2.320 | 2.350 | 2.310 | 2.330 | 33,033 | +0.02(+0.87%) |
Jul 27, 2010 | 2.300 | 2.380 | 2.280 | 2.310 | 184,575 | +0.01(+0.43%) |
Jul 26, 2010 | 2.250 | 2.330 | 2.250 | 2.300 | 74,419 | +0.05(+2.22%) |
Jul 23, 2010 | 2.210 | 2.450 | 2.210 | 2.250 | 58,521 | +0.02(+0.90%) |
Jul 22, 2010 | 2.220 | 2.280 | 2.210 | 2.230 | 32,536 | +0.03(+1.36%) |
Jul 21, 2010 | 2.260 | 2.270 | 2.200 | 2.200 | 50,600 | +0.00(+0.00%) |
Jul 20, 2010 | 2.240 | 2.290 | 2.190 | 2.200 | 68,981 | -0.09(-3.93%) |
Jul 19, 2010 | 2.370 | 2.390 | 2.270 | 2.290 | 30,350 | -0.06(-2.55%) |
Jul 16, 2010 | 2.400 | 2.450 | 2.350 | 2.350 | 34,888 | -0.03(-1.26%) |
Jul 15, 2010 | 2.410 | 2.410 | 2.380 | 2.380 | 30,603 | -0.05(-2.06%) |
Jul 14, 2010 | 2.430 | 2.450 | 2.350 | 2.430 | 74,843 | +0.02(+0.83%) |
Jul 13, 2010 | 2.260 | 2.420 | 2.240 | 2.410 | 70,741 | +0.20(+9.05%) |
Jul 12, 2010 | 2.220 | 2.258 | 2.160 | 2.210 | 37,023 | -0.04(-1.78%) |
Jul 09, 2010 | 2.150 | 2.270 | 2.140 | 2.250 | 41,719 | +0.10(+4.65%) |
Jul 08, 2010 | 2.150 | 2.160 | 2.120 | 2.150 | 57,680 | +0.05(+2.38%) |
Jul 07, 2010 | 2.150 | 2.160 | 2.100 | 2.100 | 98,543 | -0.01(-0.47%) |
Jul 06, 2010 | 2.130 | 2.200 | 2.110 | 2.110 | 44,568 | +0.00(+0.00%) |
Jul 02, 2010 | 2.150 | 2.170 | 2.060 | 2.110 | 43,014 | -0.05(-2.31%) |
Jul 01, 2010 | 2.040 | 2.190 | 2.030 | 2.160 | 87,729 | +0.10(+4.85%) |
Jun 30, 2010 | 2.170 | 2.200 | 2.030 | 2.060 | 149,458 | -0.09(-4.19%) |
Jun 29, 2010 | 2.220 | 2.280 | 2.130 | 2.150 | 187,851 | -0.06(-2.71%) |
Jun 25, 2010 | 2.330 | 2.400 | 2.200 | 2.210 | 3,274,345 | -0.10(-4.33%) |
Jun 24, 2010 | 2.350 | 2.420 | 2.310 | 2.310 | 85,602 | -0.05(-2.12%) |
Jun 23, 2010 | 2.300 | 2.380 | 2.300 | 2.360 | 98,822 | +0.06(+2.61%) |
Jun 22, 2010 | 2.380 | 2.430 | 2.300 | 2.300 | 159,161 | -0.06(-2.54%) |
Jun 21, 2010 | 2.500 | 2.540 | 2.360 | 2.360 | 148,933 | -0.12(-4.84%) |
Jun 18, 2010 | 2.490 | 2.500 | 2.420 | 2.480 | 155,198 | +0.00(+0.00%) |
Jun 17, 2010 | 2.430 | 2.520 | 2.390 | 2.480 | 131,036 | +0.08(+3.33%) |
Jun 16, 2010 | 2.380 | 2.530 | 2.300 | 2.400 | 192,335 | +0.00(+0.00%) |
Jun 15, 2010 | 2.470 | 2.530 | 2.370 | 2.400 | 292,400 | -0.03(-1.23%) |
Jun 14, 2010 | 2.600 | 2.712 | 2.400 | 2.430 | 184,489 | -0.11(-4.33%) |
Jun 11, 2010 | 2.390 | 2.590 | 2.390 | 2.540 | 91,994 | +0.15(+6.28%) |
Jun 10, 2010 | 2.430 | 2.440 | 2.360 | 2.390 | 75,093 | +0.01(+0.42%) |
Jun 09, 2010 | 2.350 | 2.440 | 2.300 | 2.380 | 105,480 | +0.06(+2.59%) |
Jun 08, 2010 | 2.300 | 2.450 | 2.300 | 2.320 | 85,773 | +0.04(+1.75%) |
Jun 07, 2010 | 2.400 | 2.440 | 2.270 | 2.280 | 132,094 | -0.12(-5.00%) |
Jun 04, 2010 | 2.590 | 2.590 | 2.400 | 2.400 | 157,975 | -0.16(-6.25%) |
Jun 03, 2010 | 2.560 | 2.640 | 2.560 | 2.560 | 56,796 | +0.00(+0.00%) |
Jun 02, 2010 | 2.540 | 2.610 | 2.500 | 2.560 | 89,528 | +0.05(+1.99%) |
Jun 01, 2010 | 2.630 | 2.680 | 2.510 | 2.510 | 104,889 | -0.15(-5.64%) |
May 28, 2010 | 2.700 | 2.710 | 2.610 | 2.660 | 109,691 | -0.04(-1.48%) |
May 27, 2010 | 2.630 | 2.710 | 2.600 | 2.700 | 128,095 | +0.13(+5.06%) |
May 26, 2010 | 2.620 | 2.740 | 2.550 | 2.570 | 88,876 | -0.02(-0.77%) |
May 25, 2010 | 2.600 | 2.640 | 2.560 | 2.590 | 137,707 | -0.07(-2.63%) |
May 24, 2010 | 2.740 | 2.790 | 2.660 | 2.660 | 172,445 | -0.11(-3.97%) |
May 21, 2010 | 2.680 | 2.790 | 2.660 | 2.770 | 140,002 | +0.04(+1.47%) |
May 20, 2010 | 2.790 | 2.870 | 2.690 | 2.730 | 223,327 | -0.16(-5.54%) |
May 19, 2010 | 2.920 | 2.970 | 2.880 | 2.890 | 226,840 | -0.03(-1.03%) |
May 18, 2010 | 3.000 | 3.070 | 2.920 | 2.920 | 204,079 | -0.03(-1.02%) |
May 17, 2010 | 2.970 | 3.000 | 2.900 | 2.950 | 360,462 | -0.01(-0.34%) |
May 14, 2010 | 2.960 | 2.990 | 2.900 | 2.960 | 109,113 | -0.02(-0.67%) |
May 13, 2010 | 3.010 | 3.050 | 2.950 | 2.980 | 176,570 | -0.07(-2.30%) |
May 12, 2010 | 2.950 | 3.050 | 2.940 | 3.050 | 213,378 | +0.09(+3.04%) |
May 11, 2010 | 2.980 | 3.010 | 2.910 | 2.960 | 178,571 | -0.12(-3.90%) |
May 10, 2010 | 2.950 | 3.090 | 2.920 | 3.080 | 223,881 | +0.23(+8.07%) |
May 07, 2010 | 2.850 | 3.000 | 2.850 | 2.850 | 185,084 | -0.03(-1.04%) |
May 06, 2010 | 3.000 | 3.220 | 2.850 | 2.880 | 430,379 | -0.12(-4.00%) |
May 05, 2010 | 3.160 | 3.250 | 2.970 | 3.000 | 442,464 | -0.34(-10.18%) |
May 04, 2010 | 3.420 | 3.450 | 3.300 | 3.340 | 110,006 | -0.14(-4.02%) |