Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.030 | 4.070 | 3.990 | 4.040 | 1,655 | +0.00(+0.00%) |
Apr 28, 2011 | 4.050 | 4.050 | 4.040 | 4.040 | 3,900 | -0.03(-0.74%) |
Apr 27, 2011 | 4.130 | 4.130 | 3.890 | 4.070 | 16,734 | +0.02(+0.49%) |
Apr 26, 2011 | 4.140 | 4.140 | 4.050 | 4.050 | 1,000 | -0.01(-0.25%) |
Apr 25, 2011 | 4.100 | 4.200 | 4.050 | 4.060 | 2,600 | +0.01(+0.25%) |
Apr 21, 2011 | 4.055 | 4.100 | 4.050 | 4.050 | 2,000 | -0.03(-0.74%) |
Apr 20, 2011 | 4.150 | 4.200 | 4.080 | 4.080 | 8,581 | -0.04(-0.97%) |
Apr 19, 2011 | 4.140 | 4.140 | 4.120 | 4.120 | 2,138 | -0.03(-0.72%) |
Apr 18, 2011 | 4.060 | 4.150 | 4.060 | 4.150 | 1,595 | +0.04(+0.97%) |
Apr 15, 2011 | 4.040 | 4.110 | 4.020 | 4.110 | 2,700 | +0.06(+1.48%) |
Apr 14, 2011 | 4.120 | 4.150 | 4.030 | 4.050 | 6,700 | -0.18(-4.26%) |
Apr 13, 2011 | 4.200 | 4.320 | 4.048 | 4.230 | 18,000 | +0.03(+0.71%) |
Apr 12, 2011 | 4.300 | 4.359 | 4.180 | 4.200 | 17,632 | -0.18(-4.11%) |
Apr 11, 2011 | 4.420 | 4.420 | 4.340 | 4.380 | 4,331 | -0.09(-2.01%) |
Apr 08, 2011 | 4.400 | 4.500 | 4.390 | 4.470 | 38,626 | +0.04(+0.93%) |
Apr 07, 2011 | 4.400 | 4.429 | 4.185 | 4.429 | 135,763 | +0.03(+0.66%) |
Apr 06, 2011 | 4.460 | 4.460 | 4.260 | 4.400 | 7,227 | -0.10(-2.22%) |
Apr 05, 2011 | 4.640 | 4.640 | 4.220 | 4.500 | 30,771 | -0.05(-1.10%) |
Apr 04, 2011 | 4.650 | 4.650 | 4.540 | 4.550 | 11,177 | -0.10(-2.15%) |
Apr 01, 2011 | 4.520 | 4.650 | 4.520 | 4.650 | 13,445 | +0.10(+2.20%) |
Mar 31, 2011 | 4.500 | 4.550 | 4.450 | 4.550 | 23,680 | +0.08(+1.79%) |
Mar 30, 2011 | 4.300 | 4.500 | 4.300 | 4.470 | 32,902 | +0.17(+3.95%) |
Mar 29, 2011 | 4.340 | 4.390 | 4.300 | 4.300 | 5,357 | +0.00(+0.00%) |
Mar 28, 2011 | 4.300 | 4.340 | 4.270 | 4.300 | 18,176 | -0.04(-0.92%) |
Mar 25, 2011 | 4.280 | 4.359 | 4.280 | 4.340 | 11,000 | +0.08(+1.88%) |
Mar 24, 2011 | 4.080 | 4.300 | 4.080 | 4.260 | 73,996 | +0.17(+4.16%) |
Mar 23, 2011 | 4.040 | 4.110 | 4.030 | 4.090 | 18,724 | +0.07(+1.74%) |
Mar 22, 2011 | 3.980 | 4.020 | 3.950 | 4.020 | 13,964 | +0.12(+3.08%) |
Mar 21, 2011 | 3.925 | 4.040 | 3.890 | 3.900 | 10,838 | +0.00(+0.00%) |
Mar 18, 2011 | 3.850 | 3.900 | 3.740 | 3.900 | 8,028 | -0.05(-1.27%) |
Mar 16, 2011 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.10(+2.59%) |
Mar 15, 2011 | 3.950 | 3.950 | 3.740 | 3.850 | 9,336 | -0.11(-2.78%) |
Mar 14, 2011 | 4.060 | 4.160 | 3.900 | 3.960 | 29,629 | -0.02(-0.50%) |
Mar 11, 2011 | 4.060 | 4.090 | 3.800 | 3.980 | 19,632 | -0.02(-0.48%) |
Mar 10, 2011 | 3.890 | 4.050 | 3.811 | 3.999 | 3,757 | +0.01(+0.23%) |
Mar 09, 2011 | 3.930 | 4.000 | 3.890 | 3.990 | 1,496 | +0.06(+1.53%) |
Mar 08, 2011 | 3.900 | 4.050 | 3.840 | 3.930 | 11,059 | +0.03(+0.77%) |
Mar 07, 2011 | 3.970 | 3.979 | 3.860 | 3.900 | 3,600 | -0.08(-2.01%) |
Mar 04, 2011 | 4.050 | 4.433 | 3.850 | 3.980 | 31,340 | +0.10(+2.58%) |
Mar 03, 2011 | 3.780 | 4.000 | 3.700 | 3.880 | 8,200 | +0.21(+5.72%) |
Mar 02, 2011 | 3.780 | 3.780 | 3.670 | 3.670 | 2,615 | +0.00(+0.00%) |
Mar 01, 2011 | 3.670 | 3.670 | 3.640 | 3.670 | 950 | +0.02(+0.55%) |
Feb 28, 2011 | 3.510 | 3.750 | 3.490 | 3.650 | 3,758 | +0.16(+4.58%) |
Feb 25, 2011 | 3.590 | 3.590 | 3.470 | 3.490 | 7,095 | -0.23(-6.18%) |
Feb 24, 2011 | 3.770 | 3.790 | 3.710 | 3.720 | 3,138 | +0.16(+4.49%) |
Feb 23, 2011 | 3.500 | 3.700 | 3.470 | 3.560 | 3,600 | +0.07(+2.01%) |
Feb 22, 2011 | 3.490 | 3.540 | 3.470 | 3.490 | 4,891 | -0.00(-0.00%) |
Feb 18, 2011 | 3.480 | 3.760 | 3.477 | 3.490 | 4,374 | +0.01(+0.29%) |
Feb 17, 2011 | 3.500 | 3.582 | 3.480 | 3.480 | 5,210 | -0.11(-3.06%) |
Feb 16, 2011 | 3.540 | 3.590 | 3.450 | 3.590 | 21,582 | +0.04(+1.13%) |
Feb 15, 2011 | 3.570 | 3.570 | 3.500 | 3.550 | 8,500 | +0.00(+0.00%) |
Feb 14, 2011 | 3.570 | 3.650 | 3.550 | 3.550 | 22,913 | -0.02(-0.56%) |
Feb 11, 2011 | 3.600 | 3.600 | 3.570 | 3.570 | 4,670 | -0.03(-0.83%) |
Feb 10, 2011 | 3.600 | 3.600 | 3.500 | 3.600 | 110,672 | +0.02(+0.56%) |
Feb 09, 2011 | 3.750 | 3.860 | 3.580 | 3.580 | 9,837 | -0.22(-5.79%) |
Feb 08, 2011 | 3.800 | 3.810 | 3.771 | 3.800 | 2,300 | +0.10(+2.70%) |
Feb 07, 2011 | 3.800 | 3.800 | 3.700 | 3.700 | 9,090 | -0.12(-3.14%) |
Feb 04, 2011 | 3.820 | 3.820 | 3.820 | 3.820 | 130 | +0.00(+0.00%) |
Feb 03, 2011 | 3.900 | 3.900 | 3.810 | 3.820 | 455 | -0.08(-2.05%) |
Feb 02, 2011 | 3.880 | 3.900 | 3.750 | 3.900 | 7,001 | +0.15(+4.00%) |
Feb 01, 2011 | 4.030 | 4.050 | 3.750 | 3.750 | 10,278 | -0.27(-6.72%) |
Jan 31, 2011 | 3.830 | 4.020 | 3.830 | 4.020 | 1,764 | +0.25(+6.63%) |
Jan 28, 2011 | 3.770 | 3.820 | 3.750 | 3.770 | 5,564 | -0.03(-0.79%) |
Jan 27, 2011 | 3.770 | 4.010 | 3.750 | 3.800 | 9,200 | -0.18(-4.52%) |
Jan 26, 2011 | 4.020 | 4.030 | 3.980 | 3.980 | 818 | +0.13(+3.38%) |
Jan 25, 2011 | 4.000 | 4.000 | 3.801 | 3.850 | 4,500 | -0.15(-3.75%) |
Jan 24, 2011 | 4.050 | 4.050 | 4.000 | 4.000 | 1,000 | +0.03(+0.76%) |
Jan 21, 2011 | 3.970 | 3.970 | 3.970 | 3.970 | 400 | +0.12(+3.12%) |
Jan 20, 2011 | 3.910 | 4.080 | 3.760 | 3.850 | 5,600 | -0.05(-1.28%) |
Jan 19, 2011 | 3.970 | 4.000 | 3.750 | 3.900 | 12,291 | -0.10(-2.50%) |
Jan 18, 2011 | 3.840 | 4.120 | 3.840 | 4.000 | 19,494 | +0.02(+0.50%) |
Jan 14, 2011 | 3.980 | 3.980 | 3.970 | 3.980 | 3,592 | -0.02(-0.50%) |
Jan 13, 2011 | 4.130 | 4.130 | 3.950 | 4.000 | 53,101 | -0.08(-1.96%) |
Jan 12, 2011 | 4.050 | 4.170 | 4.050 | 4.080 | 3,660 | +0.04(+0.99%) |
Jan 11, 2011 | 3.970 | 4.170 | 3.940 | 4.040 | 70,719 | +0.07(+1.76%) |
Jan 10, 2011 | 4.100 | 4.162 | 3.850 | 3.970 | 42,701 | -0.07(-1.73%) |
Jan 07, 2011 | 3.770 | 4.040 | 3.770 | 4.040 | 7,040 | +0.26(+6.88%) |
Jan 06, 2011 | 3.780 | 3.790 | 3.780 | 3.780 | 11,997 | +0.02(+0.67%) |
Jan 05, 2011 | 3.810 | 3.810 | 3.740 | 3.755 | 1,500 | -0.00(-0.13%) |
Jan 04, 2011 | 3.870 | 3.870 | 3.660 | 3.760 | 6,471 | -0.10(-2.59%) |
Jan 03, 2011 | 3.860 | 3.910 | 3.826 | 3.860 | 2,059 | -0.06(-1.53%) |
Dec 31, 2010 | 3.860 | 3.920 | 3.750 | 3.920 | 7,900 | +0.00(+0.00%) |
Dec 30, 2010 | 3.720 | 3.920 | 3.600 | 3.920 | 16,999 | +0.21(+5.66%) |
Dec 29, 2010 | 3.800 | 3.800 | 3.700 | 3.710 | 6,864 | -0.06(-1.59%) |
Dec 28, 2010 | 3.850 | 3.850 | 3.770 | 3.770 | 600 | -0.08(-2.08%) |
Dec 27, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 2,400 | -0.11(-2.78%) |
Dec 23, 2010 | 3.950 | 3.960 | 3.950 | 3.960 | 500 | +0.04(+1.02%) |
Dec 22, 2010 | 3.900 | 3.920 | 3.820 | 3.920 | 4,996 | +0.00(+0.00%) |
Dec 21, 2010 | 3.920 | 3.945 | 3.760 | 3.920 | 15,060 | +0.13(+3.43%) |
Dec 20, 2010 | 3.950 | 3.960 | 3.760 | 3.790 | 1,600 | -0.14(-3.56%) |
Dec 17, 2010 | 3.910 | 3.930 | 3.900 | 3.930 | 1,210 | +0.22(+5.93%) |
Dec 16, 2010 | 3.930 | 3.930 | 3.660 | 3.710 | 5,158 | -0.09(-2.37%) |
Dec 15, 2010 | 3.800 | 3.960 | 3.790 | 3.800 | 3,967 | -0.05(-1.30%) |
Dec 14, 2010 | 3.950 | 3.960 | 3.810 | 3.850 | 2,318 | -0.05(-1.28%) |
Dec 13, 2010 | 3.950 | 3.950 | 3.800 | 3.900 | 10,329 | -0.05(-1.27%) |
Dec 10, 2010 | 3.940 | 3.990 | 3.830 | 3.950 | 35,710 | +0.05(+1.28%) |
Dec 09, 2010 | 3.750 | 3.940 | 3.750 | 3.900 | 2,152 | +0.11(+2.90%) |
Dec 08, 2010 | 3.800 | 3.800 | 3.790 | 3.790 | 1,000 | -0.06(-1.56%) |
Dec 07, 2010 | 3.910 | 3.940 | 3.850 | 3.850 | 900 | +0.00(+0.00%) |
Dec 06, 2010 | 3.680 | 3.930 | 3.680 | 3.850 | 7,992 | +0.08(+2.12%) |
Dec 03, 2010 | 3.610 | 3.800 | 3.610 | 3.770 | 19,026 | +0.09(+2.45%) |
Dec 02, 2010 | 3.610 | 3.680 | 3.500 | 3.680 | 15,262 | +0.07(+1.94%) |
Dec 01, 2010 | 3.610 | 3.670 | 3.560 | 3.610 | 18,750 | -0.02(-0.66%) |
Nov 30, 2010 | 3.610 | 3.634 | 3.610 | 3.634 | 10,400 | -0.07(-1.78%) |
Nov 29, 2010 | 3.600 | 3.730 | 3.600 | 3.700 | 2,576 | +0.10(+2.78%) |
Nov 24, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.13(-3.49%) |
Nov 23, 2010 | 3.670 | 3.730 | 3.600 | 3.730 | 2,086 | +0.00(+0.00%) |
Nov 22, 2010 | 3.600 | 3.730 | 3.600 | 3.730 | 8,368 | +0.00(+0.00%) |
Nov 19, 2010 | 3.730 | 3.730 | 3.730 | 3.730 | 1,300 | +0.04(+1.08%) |
Nov 18, 2010 | 3.740 | 3.800 | 3.690 | 3.690 | 9,000 | -0.05(-1.34%) |
Nov 17, 2010 | 3.690 | 3.740 | 3.600 | 3.740 | 10,106 | +0.01(+0.27%) |
Nov 16, 2010 | 3.620 | 3.730 | 3.620 | 3.730 | 3,090 | +0.09(+2.59%) |
Nov 15, 2010 | 3.700 | 3.740 | 3.636 | 3.636 | 13,976 | -0.05(-1.46%) |
Nov 12, 2010 | 3.740 | 3.740 | 3.672 | 3.690 | 715 | -0.05(-1.34%) |
Nov 10, 2010 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.05(+1.36%) |
Nov 09, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 600 | +0.01(+0.22%) |
Nov 08, 2010 | 3.610 | 3.740 | 3.610 | 3.682 | 9,400 | -0.06(-1.55%) |
Nov 05, 2010 | 3.680 | 3.740 | 3.600 | 3.740 | 23,052 | +0.14(+3.89%) |
Nov 04, 2010 | 3.600 | 3.700 | 3.410 | 3.600 | 11,751 | +0.11(+3.27%) |
Nov 03, 2010 | 3.470 | 3.520 | 3.468 | 3.486 | 2,362 | -0.02(-0.68%) |
Nov 02, 2010 | 3.650 | 3.680 | 3.510 | 3.510 | 3,402 | -0.14(-3.84%) |
Nov 01, 2010 | 3.540 | 3.650 | 3.435 | 3.650 | 500 | +0.05(+1.39%) |
Oct 29, 2010 | 3.640 | 3.640 | 3.450 | 3.600 | 2,378 | +0.22(+6.51%) |
Oct 28, 2010 | 3.360 | 3.380 | 3.360 | 3.380 | 870 | +0.02(+0.60%) |
Oct 27, 2010 | 3.420 | 3.420 | 3.350 | 3.360 | 5,420 | -0.12(-3.45%) |
Oct 25, 2010 | 3.460 | 3.531 | 3.405 | 3.480 | 5,000 | +0.18(+5.45%) |
Oct 22, 2010 | 3.480 | 3.648 | 3.270 | 3.300 | 12,234 | -0.09(-2.65%) |
Oct 21, 2010 | 3.500 | 3.680 | 3.390 | 3.390 | 6,624 | -0.12(-3.56%) |
Oct 20, 2010 | 3.520 | 3.530 | 3.510 | 3.515 | 1,500 | -0.06(-1.82%) |
Oct 18, 2010 | 3.520 | 3.580 | 3.580 | 3.580 | 2,400 | +0.06(+1.56%) |
Oct 15, 2010 | 3.530 | 3.683 | 3.500 | 3.525 | 3,441 | +0.00(+0.14%) |
Oct 14, 2010 | 3.590 | 3.680 | 3.520 | 3.520 | 1,456 | -0.19(-5.12%) |
Oct 13, 2010 | 3.480 | 3.710 | 3.480 | 3.710 | 1,810 | +0.30(+8.79%) |
Oct 12, 2010 | 3.480 | 3.550 | 3.410 | 3.410 | 600 | -0.04(-1.16%) |
Oct 11, 2010 | 3.480 | 3.480 | 3.330 | 3.450 | 3,893 | -0.03(-0.86%) |
Oct 08, 2010 | 3.370 | 3.480 | 3.260 | 3.480 | 700 | +0.15(+4.50%) |
Oct 07, 2010 | 3.320 | 3.600 | 3.310 | 3.330 | 2,500 | -0.15(-4.31%) |
Oct 06, 2010 | 3.440 | 3.480 | 3.440 | 3.480 | 4,000 | +0.06(+1.75%) |
Oct 05, 2010 | 3.420 | 3.470 | 3.400 | 3.420 | 8,102 | +0.10(+3.01%) |
Oct 04, 2010 | 3.510 | 3.600 | 3.300 | 3.320 | 11,365 | -0.19(-5.41%) |
Oct 01, 2010 | 3.530 | 3.600 | 3.250 | 3.510 | 5,196 | +0.06(+1.74%) |
Sep 30, 2010 | 3.300 | 3.520 | 3.280 | 3.450 | 32,858 | +0.16(+4.86%) |
Sep 29, 2010 | 3.200 | 3.300 | 3.180 | 3.290 | 2,800 | +0.13(+4.11%) |
Sep 28, 2010 | 3.140 | 3.160 | 3.010 | 3.160 | 14,411 | +0.02(+0.64%) |
Sep 27, 2010 | 3.150 | 3.150 | 3.130 | 3.140 | 1,200 | +0.00(+0.00%) |
Sep 24, 2010 | 3.140 | 3.140 | 3.140 | 3.140 | 800 | +0.02(+0.64%) |
Sep 23, 2010 | 3.070 | 3.160 | 3.045 | 3.120 | 2,800 | +0.03(+0.97%) |
Sep 22, 2010 | 3.160 | 3.160 | 3.000 | 3.090 | 6,500 | +0.03(+0.98%) |
Sep 21, 2010 | 3.110 | 3.120 | 3.060 | 3.060 | 2,500 | -0.02(-0.65%) |
Sep 20, 2010 | 3.120 | 3.230 | 2.970 | 3.080 | 8,199 | +0.05(+1.65%) |
Sep 17, 2010 | 2.990 | 3.040 | 2.990 | 3.030 | 14,611 | +0.01(+0.33%) |
Sep 15, 2010 | 2.860 | 3.100 | 2.700 | 3.020 | 29,836 | -0.03(-0.98%) |
Sep 14, 2010 | 3.100 | 3.100 | 3.050 | 3.050 | 300 | -0.04(-1.29%) |
Sep 13, 2010 | 3.090 | 3.120 | 3.090 | 3.090 | 600 | +0.13(+4.46%) |
Sep 10, 2010 | 2.840 | 2.960 | 2.790 | 2.958 | 1,042 | +0.02(+0.61%) |
Sep 09, 2010 | 2.860 | 2.940 | 2.800 | 2.940 | 2,154 | +0.09(+3.16%) |
Sep 08, 2010 | 2.850 | 2.850 | 2.850 | 2.850 | 4,000 | -0.13(-4.36%) |
Sep 07, 2010 | 2.840 | 2.980 | 2.840 | 2.980 | 1,999 | -0.01(-0.33%) |
Sep 02, 2010 | 2.870 | 2.990 | 2.990 | 2.990 | 1,400 | -0.08(-2.61%) |
Sep 01, 2010 | 2.850 | 3.070 | 2.850 | 3.070 | 1,500 | +0.18(+6.23%) |
Aug 31, 2010 | 3.050 | 3.050 | 2.850 | 2.890 | 13,662 | -0.10(-3.34%) |
Aug 30, 2010 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | +0.04(+1.36%) |
Aug 27, 2010 | 2.920 | 3.040 | 2.920 | 2.950 | 1,100 | +0.03(+1.03%) |
Aug 26, 2010 | 3.310 | 3.380 | 2.920 | 2.920 | 17,608 | -0.25(-7.89%) |
Aug 25, 2010 | 2.910 | 3.430 | 2.910 | 3.170 | 18,550 | +0.20(+6.73%) |
Aug 23, 2010 | 2.900 | 2.970 | 2.970 | 2.970 | 2,300 | -0.03(-1.00%) |
Aug 20, 2010 | 3.090 | 3.090 | 2.990 | 3.000 | 1,900 | -0.13(-4.15%) |
Aug 19, 2010 | 3.100 | 3.150 | 3.050 | 3.130 | 5,850 | +0.06(+1.95%) |
Aug 18, 2010 | 3.090 | 3.170 | 3.050 | 3.070 | 4,525 | -0.02(-0.65%) |
Aug 17, 2010 | 2.940 | 3.090 | 2.920 | 3.090 | 18,233 | +0.20(+6.92%) |
Aug 16, 2010 | 2.850 | 2.970 | 2.830 | 2.890 | 34,513 | +0.12(+4.33%) |
Aug 13, 2010 | 3.450 | 3.450 | 2.710 | 2.770 | 68,076 | -0.70(-20.17%) |
Aug 12, 2010 | 3.470 | 3.640 | 3.450 | 3.470 | 25,787 | +0.08(+2.36%) |
Aug 11, 2010 | 3.520 | 3.590 | 3.280 | 3.390 | 20,034 | -0.23(-6.35%) |
Aug 10, 2010 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | -0.03(-0.82%) |
Aug 09, 2010 | 3.770 | 3.840 | 3.530 | 3.650 | 6,503 | -0.18(-4.70%) |
Aug 06, 2010 | 3.760 | 3.965 | 3.660 | 3.830 | 13,051 | -0.12(-3.04%) |
Aug 05, 2010 | 4.010 | 4.010 | 3.920 | 3.950 | 7,098 | +0.00(+0.00%) |
Aug 04, 2010 | 3.920 | 4.080 | 3.870 | 3.950 | 13,371 | -0.04(-1.00%) |
Aug 03, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 4,090 | -0.02(-0.50%) |
Aug 02, 2010 | 4.040 | 4.070 | 3.981 | 4.010 | 22,628 | +0.14(+3.62%) |
Jul 30, 2010 | 3.630 | 4.070 | 3.462 | 3.870 | 57,276 | +0.07(+1.84%) |
Jul 29, 2010 | 3.490 | 3.830 | 3.210 | 3.800 | 40,486 | +0.32(+9.20%) |
Jul 28, 2010 | 3.260 | 3.490 | 3.260 | 3.480 | 20,340 | +0.22(+6.75%) |
Jul 27, 2010 | 3.510 | 3.510 | 3.200 | 3.260 | 18,742 | -0.03(-0.91%) |
Jul 26, 2010 | 3.514 | 3.550 | 3.250 | 3.290 | 9,712 | -0.38(-10.35%) |
Jul 22, 2010 | 3.640 | 3.670 | 3.670 | 3.670 | 900 | +0.03(+0.82%) |
Jul 21, 2010 | 3.620 | 3.700 | 3.620 | 3.640 | 400 | +0.02(+0.55%) |
Jul 20, 2010 | 3.600 | 3.620 | 3.580 | 3.620 | 1,400 | -0.01(-0.28%) |
Jul 19, 2010 | 3.610 | 3.630 | 3.610 | 3.630 | 517 | +0.00(+0.00%) |
Jul 16, 2010 | 3.620 | 3.700 | 3.620 | 3.630 | 1,100 | -0.01(-0.27%) |
Jul 14, 2010 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | -0.02(-0.55%) |
Jul 13, 2010 | 3.660 | 3.770 | 3.600 | 3.660 | 5,770 | -0.06(-1.61%) |
Jul 12, 2010 | 3.620 | 3.720 | 3.620 | 3.720 | 600 | +0.07(+1.92%) |
Jul 09, 2010 | 3.780 | 3.800 | 3.610 | 3.650 | 12,200 | -0.01(-0.27%) |
Jul 08, 2010 | 3.870 | 3.870 | 3.620 | 3.660 | 15,500 | -0.12(-3.17%) |
Jul 07, 2010 | 3.700 | 3.800 | 3.700 | 3.780 | 18,619 | +0.16(+4.42%) |
Jul 06, 2010 | 3.620 | 3.790 | 3.620 | 3.620 | 12,306 | -0.19(-4.99%) |
Jul 02, 2010 | 3.880 | 3.890 | 3.630 | 3.810 | 14,355 | -0.09(-2.31%) |
Jul 01, 2010 | 3.720 | 3.900 | 3.700 | 3.900 | 14,660 | +0.22(+5.98%) |
Jun 30, 2010 | 3.870 | 3.950 | 3.660 | 3.680 | 26,014 | -0.18(-4.66%) |
Jun 29, 2010 | 3.980 | 3.980 | 3.780 | 3.860 | 9,035 | +0.09(+2.39%) |
Jun 25, 2010 | 3.750 | 4.120 | 3.750 | 3.770 | 48,426 | +0.02(+0.53%) |
Jun 24, 2010 | 3.940 | 3.950 | 3.710 | 3.750 | 20,000 | -0.24(-6.02%) |
Jun 23, 2010 | 3.890 | 4.000 | 3.860 | 3.990 | 40,850 | +0.01(+0.25%) |
Jun 22, 2010 | 4.000 | 4.010 | 3.670 | 3.980 | 27,736 | -0.05(-1.24%) |
Jun 21, 2010 | 3.960 | 4.050 | 3.850 | 4.030 | 22,713 | +0.29(+7.75%) |
Jun 18, 2010 | 3.750 | 3.790 | 3.730 | 3.740 | 13,351 | -0.26(-6.50%) |
Jun 17, 2010 | 3.900 | 4.130 | 3.780 | 4.000 | 42,507 | +0.08(+2.04%) |
Jun 16, 2010 | 3.620 | 3.920 | 3.620 | 3.920 | 300 | +0.22(+5.95%) |
Jun 15, 2010 | 3.620 | 3.750 | 3.620 | 3.700 | 6,718 | -0.06(-1.60%) |
Jun 14, 2010 | 3.680 | 3.760 | 3.650 | 3.760 | 7,129 | +0.11(+3.01%) |
Jun 10, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.07(-1.88%) |
Jun 09, 2010 | 3.700 | 3.890 | 3.650 | 3.720 | 2,784 | +0.06(+1.64%) |
Jun 08, 2010 | 3.670 | 3.760 | 3.640 | 3.660 | 7,195 | -0.19(-4.94%) |
Jun 07, 2010 | 3.690 | 3.890 | 3.690 | 3.850 | 1,800 | +0.20(+5.48%) |
Jun 04, 2010 | 3.850 | 3.880 | 3.650 | 3.650 | 500 | -0.24(-6.17%) |
Jun 03, 2010 | 3.810 | 3.950 | 3.750 | 3.890 | 32,125 | +0.09(+2.37%) |
Jun 02, 2010 | 3.900 | 3.900 | 3.800 | 3.800 | 7,167 | +0.00(+0.00%) |
Jun 01, 2010 | 4.000 | 4.000 | 3.800 | 3.800 | 3,341 | -0.17(-4.28%) |
May 28, 2010 | 3.810 | 3.980 | 3.800 | 3.970 | 6,500 | -0.02(-0.50%) |
May 27, 2010 | 3.940 | 4.140 | 3.940 | 3.990 | 3,298 | -0.01(-0.25%) |
May 26, 2010 | 3.940 | 4.080 | 3.813 | 4.000 | 5,057 | +0.15(+3.90%) |
May 25, 2010 | 3.900 | 3.900 | 3.810 | 3.850 | 20,538 | -0.12(-3.07%) |
May 24, 2010 | 3.830 | 4.030 | 3.750 | 3.972 | 1,938 | +0.24(+6.49%) |
May 21, 2010 | 3.700 | 3.960 | 3.700 | 3.730 | 2,984 | -0.05(-1.32%) |
May 20, 2010 | 3.690 | 3.800 | 3.660 | 3.780 | 4,697 | +0.03(+0.80%) |
May 19, 2010 | 3.910 | 3.940 | 3.750 | 3.750 | 3,658 | -0.18(-4.58%) |
May 18, 2010 | 3.995 | 4.000 | 3.930 | 3.930 | 3,501 | -0.04(-1.01%) |
May 17, 2010 | 3.980 | 4.010 | 3.910 | 3.970 | 16,172 | -0.07(-1.73%) |
May 14, 2010 | 4.000 | 4.190 | 3.890 | 4.040 | 6,196 | +0.04(+1.00%) |
May 13, 2010 | 4.010 | 4.399 | 4.000 | 4.000 | 22,000 | -0.19(-4.53%) |
May 12, 2010 | 4.150 | 4.340 | 4.020 | 4.190 | 6,036 | +0.01(+0.24%) |
May 11, 2010 | 4.220 | 4.450 | 4.100 | 4.180 | 2,915 | +0.01(+0.24%) |
May 10, 2010 | 4.100 | 4.400 | 4.100 | 4.170 | 9,409 | -0.13(-3.02%) |
May 07, 2010 | 4.020 | 4.380 | 3.920 | 4.300 | 6,618 | -0.18(-4.02%) |
May 06, 2010 | 4.320 | 4.490 | 4.301 | 4.480 | 3,752 | +0.03(+0.67%) |
May 05, 2010 | 4.380 | 4.500 | 4.300 | 4.450 | 11,125 | -0.05(-1.11%) |
May 04, 2010 | 4.170 | 4.500 | 4.010 | 4.500 | 29,700 | +0.35(+8.43%) |