Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.39 | 10.49 | 7.952 | 8.880 | 7,511,129 | -1.34(-13.13%) |
Apr 28, 2011 | 9.867 | 10.36 | 9.669 | 10.22 | 3,536,390 | +0.37(+3.81%) |
Apr 27, 2011 | 9.748 | 9.867 | 9.432 | 9.847 | 2,460,604 | +0.52(+5.61%) |
Apr 26, 2011 | 9.423 | 9.462 | 9.304 | 9.324 | 1,118,251 | -0.09(-0.94%) |
Apr 25, 2011 | 9.412 | 9.492 | 9.275 | 9.413 | 1,095,531 | +0.23(+2.47%) |
Apr 21, 2011 | 8.979 | 9.620 | 8.860 | 9.186 | 2,057,096 | +0.22(+2.48%) |
Apr 20, 2011 | 9.008 | 9.028 | 8.890 | 8.964 | 576,726 | +0.08(+0.94%) |
Apr 19, 2011 | 9.057 | 9.186 | 8.840 | 8.880 | 887,175 | -0.12(-1.32%) |
Apr 18, 2011 | 8.752 | 9.008 | 8.594 | 8.998 | 699,477 | +0.16(+1.79%) |
Apr 15, 2011 | 8.821 | 8.870 | 8.643 | 8.840 | 469,013 | +0.00(+0.00%) |
Apr 14, 2011 | 8.732 | 8.870 | 8.702 | 8.840 | 486,803 | +0.06(+0.67%) |
Apr 13, 2011 | 8.732 | 8.860 | 8.525 | 8.781 | 661,576 | +0.14(+1.60%) |
Apr 12, 2011 | 8.574 | 8.870 | 8.318 | 8.643 | 883,157 | +0.09(+1.04%) |
Apr 11, 2011 | 8.939 | 8.939 | 8.466 | 8.554 | 1,066,332 | -0.36(-3.99%) |
Apr 08, 2011 | 9.057 | 9.057 | 8.761 | 8.909 | 683,982 | -0.07(-0.77%) |
Apr 07, 2011 | 9.196 | 9.275 | 8.929 | 8.979 | 625,287 | -0.17(-1.83%) |
Apr 06, 2011 | 9.344 | 9.373 | 8.850 | 9.146 | 1,153,730 | -0.02(-0.22%) |
Apr 05, 2011 | 8.880 | 9.275 | 8.870 | 9.166 | 1,151,209 | +0.23(+2.54%) |
Apr 04, 2011 | 8.781 | 9.048 | 8.742 | 8.939 | 748,231 | +0.19(+2.14%) |
Apr 01, 2011 | 8.831 | 8.880 | 8.683 | 8.752 | 856,049 | -0.02(-0.22%) |
Mar 31, 2011 | 8.692 | 8.840 | 8.643 | 8.771 | 842,420 | +0.10(+1.14%) |
Mar 30, 2011 | 8.475 | 8.722 | 8.426 | 8.673 | 805,240 | +0.21(+2.45%) |
Mar 29, 2011 | 8.337 | 8.525 | 8.318 | 8.466 | 650,718 | +0.12(+1.42%) |
Mar 28, 2011 | 8.702 | 8.702 | 8.239 | 8.347 | 1,134,076 | -0.12(-1.40%) |
Mar 25, 2011 | 8.377 | 8.732 | 8.288 | 8.466 | 1,704,931 | +0.25(+3.00%) |
Mar 24, 2011 | 8.219 | 8.278 | 8.041 | 8.219 | 656,997 | +0.03(+0.36%) |
Mar 23, 2011 | 7.943 | 8.318 | 7.923 | 8.189 | 1,540,412 | +0.27(+3.36%) |
Mar 22, 2011 | 7.903 | 7.943 | 7.721 | 7.923 | 843,738 | +0.12(+1.52%) |
Mar 21, 2011 | 7.785 | 7.883 | 7.706 | 7.804 | 614,508 | +0.00(+0.00%) |
Mar 18, 2011 | 7.874 | 7.874 | 7.637 | 7.804 | 668,627 | +0.02(+0.25%) |
Mar 17, 2011 | 7.765 | 7.893 | 7.706 | 7.785 | 659,439 | +0.10(+1.28%) |
Mar 16, 2011 | 7.844 | 8.021 | 7.548 | 7.686 | 1,168,555 | -0.11(-1.39%) |
Mar 15, 2011 | 7.402 | 8.031 | 7.301 | 7.795 | 2,062,296 | -0.04(-0.50%) |
Mar 14, 2011 | 7.607 | 7.864 | 7.459 | 7.834 | 1,740,403 | +0.08(+1.02%) |
Mar 11, 2011 | 7.627 | 7.883 | 7.439 | 7.755 | 2,663,575 | +0.28(+3.69%) |
Mar 10, 2011 | 6.907 | 7.499 | 6.838 | 7.479 | 4,109,013 | +0.67(+9.85%) |
Mar 09, 2011 | 6.887 | 6.936 | 6.729 | 6.808 | 611,854 | -0.10(-1.43%) |
Mar 08, 2011 | 6.709 | 6.966 | 6.670 | 6.907 | 987,877 | +0.24(+3.55%) |
Mar 07, 2011 | 6.620 | 6.709 | 6.463 | 6.670 | 548,567 | +0.04(+0.60%) |
Mar 04, 2011 | 6.719 | 6.758 | 6.512 | 6.630 | 492,902 | -0.09(-1.32%) |
Mar 03, 2011 | 6.739 | 6.777 | 6.620 | 6.719 | 398,225 | +0.06(+0.89%) |
Mar 02, 2011 | 6.749 | 6.779 | 6.621 | 6.660 | 475,678 | -0.03(-0.44%) |
Mar 01, 2011 | 6.719 | 6.768 | 6.532 | 6.690 | 771,914 | -0.01(-0.15%) |
Feb 28, 2011 | 6.926 | 6.976 | 6.611 | 6.699 | 737,625 | -0.01(-0.15%) |
Feb 25, 2011 | 6.413 | 6.719 | 6.394 | 6.709 | 606,741 | +0.32(+4.94%) |
Feb 24, 2011 | 6.502 | 6.551 | 6.374 | 6.394 | 675,515 | -0.10(-1.52%) |
Feb 23, 2011 | 6.650 | 6.788 | 6.453 | 6.492 | 642,532 | -0.13(-1.94%) |
Feb 22, 2011 | 6.818 | 6.818 | 6.591 | 6.620 | 877,572 | -0.29(-4.14%) |
Feb 18, 2011 | 7.045 | 7.045 | 6.739 | 6.907 | 848,192 | -0.10(-1.41%) |
Feb 17, 2011 | 7.005 | 7.055 | 6.857 | 7.005 | 865,407 | +0.07(+1.00%) |
Feb 16, 2011 | 6.946 | 6.986 | 6.759 | 6.936 | 1,033,298 | +0.05(+0.72%) |
Feb 15, 2011 | 6.847 | 7.153 | 6.660 | 6.887 | 3,247,193 | +0.51(+8.05%) |
Feb 14, 2011 | 6.413 | 6.413 | 6.334 | 6.374 | 273,685 | -0.02(-0.39%) |
Feb 11, 2011 | 6.394 | 6.443 | 6.334 | 6.398 | 294,830 | -0.02(-0.38%) |
Feb 10, 2011 | 6.542 | 6.581 | 6.413 | 6.423 | 291,540 | -0.14(-2.11%) |
Feb 09, 2011 | 6.502 | 6.591 | 6.423 | 6.561 | 550,894 | +0.02(+0.30%) |
Feb 08, 2011 | 6.403 | 6.551 | 6.295 | 6.542 | 690,124 | +0.12(+1.80%) |
Feb 07, 2011 | 6.167 | 6.453 | 6.127 | 6.426 | 763,957 | +0.28(+4.62%) |
Feb 04, 2011 | 6.107 | 6.157 | 6.098 | 6.142 | 465,312 | +0.00(+0.08%) |
Feb 03, 2011 | 5.999 | 6.147 | 5.999 | 6.137 | 532,504 | +0.11(+1.80%) |
Feb 02, 2011 | 5.950 | 6.127 | 5.890 | 6.028 | 348,715 | +0.07(+1.16%) |
Feb 01, 2011 | 5.950 | 6.009 | 5.922 | 5.959 | 389,571 | +0.04(+0.67%) |
Jan 31, 2011 | 5.890 | 5.979 | 5.683 | 5.920 | 1,162,852 | +0.03(+0.50%) |
Jan 28, 2011 | 6.147 | 6.206 | 5.890 | 5.890 | 684,147 | -0.29(-4.63%) |
Jan 27, 2011 | 6.167 | 6.216 | 6.088 | 6.176 | 359,547 | +0.01(+0.16%) |
Jan 26, 2011 | 6.226 | 6.226 | 6.009 | 6.167 | 428,094 | -0.05(-0.79%) |
Jan 25, 2011 | 6.246 | 6.246 | 6.127 | 6.216 | 348,169 | -0.03(-0.47%) |
Jan 24, 2011 | 6.315 | 6.413 | 6.236 | 6.246 | 644,368 | -0.03(-0.47%) |
Jan 21, 2011 | 6.028 | 6.295 | 5.950 | 6.275 | 994,080 | +0.32(+5.30%) |
Jan 20, 2011 | 6.019 | 6.028 | 5.841 | 5.959 | 689,614 | -0.13(-2.11%) |
Jan 19, 2011 | 6.551 | 6.561 | 6.078 | 6.088 | 988,113 | -0.44(-6.80%) |
Jan 18, 2011 | 6.542 | 6.660 | 6.423 | 6.532 | 457,931 | -0.03(-0.45%) |
Jan 14, 2011 | 6.463 | 6.571 | 6.238 | 6.561 | 454,922 | +0.08(+1.22%) |
Jan 13, 2011 | 6.561 | 6.601 | 6.472 | 6.482 | 396,586 | -0.06(-0.90%) |
Jan 12, 2011 | 6.413 | 6.571 | 6.354 | 6.542 | 598,185 | +0.21(+3.27%) |
Jan 11, 2011 | 6.601 | 6.601 | 6.285 | 6.334 | 967,454 | -0.21(-3.17%) |
Jan 10, 2011 | 6.551 | 6.650 | 6.413 | 6.542 | 674,415 | -0.08(-1.19%) |
Jan 07, 2011 | 6.768 | 6.778 | 6.147 | 6.620 | 2,165,563 | -0.11(-1.61%) |
Jan 06, 2011 | 6.907 | 6.907 | 6.719 | 6.729 | 741,570 | -0.14(-2.01%) |
Jan 05, 2011 | 6.897 | 6.897 | 6.719 | 6.867 | 719,758 | +0.08(+1.16%) |
Jan 04, 2011 | 7.064 | 7.094 | 6.759 | 6.788 | 847,795 | -0.16(-2.27%) |
Jan 03, 2011 | 6.897 | 7.064 | 6.847 | 6.946 | 1,048,736 | +0.17(+2.47%) |
Dec 31, 2010 | 6.956 | 7.025 | 6.709 | 6.778 | 901,369 | -0.21(-2.97%) |
Dec 30, 2010 | 6.907 | 7.064 | 6.838 | 6.986 | 867,647 | +0.06(+0.85%) |
Dec 29, 2010 | 6.709 | 6.946 | 6.660 | 6.926 | 1,128,946 | +0.19(+2.78%) |
Dec 28, 2010 | 6.581 | 6.759 | 6.532 | 6.739 | 1,211,429 | +0.18(+2.71%) |
Dec 27, 2010 | 6.167 | 6.650 | 6.147 | 6.561 | 871,436 | +0.39(+6.40%) |
Dec 23, 2010 | 6.167 | 6.186 | 6.117 | 6.167 | 433,559 | -0.01(-0.16%) |
Dec 22, 2010 | 6.216 | 6.255 | 6.117 | 6.176 | 579,731 | -0.10(-1.57%) |
Dec 21, 2010 | 6.255 | 6.394 | 6.117 | 6.275 | 860,155 | +0.07(+1.11%) |
Dec 20, 2010 | 6.117 | 6.295 | 6.048 | 6.206 | 825,172 | +0.27(+4.49%) |
Dec 17, 2010 | 6.186 | 6.324 | 5.940 | 5.940 | 1,382,461 | -0.22(-3.53%) |
Dec 16, 2010 | 5.841 | 6.186 | 5.821 | 6.157 | 1,850,997 | +0.36(+6.12%) |
Dec 15, 2010 | 5.575 | 5.861 | 5.525 | 5.802 | 1,297,730 | +0.23(+4.07%) |
Dec 14, 2010 | 5.584 | 5.624 | 5.525 | 5.575 | 415,531 | -0.02(-0.35%) |
Dec 13, 2010 | 5.575 | 5.673 | 5.436 | 5.594 | 557,874 | +0.07(+1.25%) |
Dec 10, 2010 | 5.456 | 5.624 | 5.456 | 5.525 | 678,983 | +0.06(+1.08%) |
Dec 09, 2010 | 5.367 | 5.496 | 5.210 | 5.466 | 855,192 | +0.15(+2.78%) |
Dec 08, 2010 | 5.407 | 5.407 | 5.111 | 5.318 | 1,155,810 | -0.05(-0.92%) |
Dec 07, 2010 | 5.910 | 5.910 | 5.338 | 5.367 | 3,177,553 | +0.03(+0.55%) |
Dec 06, 2010 | 4.894 | 5.377 | 4.844 | 5.338 | 1,774,468 | +0.45(+9.29%) |
Dec 03, 2010 | 4.637 | 4.904 | 4.637 | 4.884 | 707,859 | +0.22(+4.65%) |
Dec 02, 2010 | 4.608 | 4.687 | 4.539 | 4.667 | 224,472 | +0.08(+1.72%) |
Dec 01, 2010 | 4.460 | 4.598 | 4.450 | 4.588 | 318,654 | +0.20(+4.49%) |
Nov 30, 2010 | 4.460 | 4.509 | 4.361 | 4.391 | 701,974 | -0.13(-2.84%) |
Nov 29, 2010 | 4.539 | 4.608 | 4.450 | 4.519 | 283,990 | +0.05(+1.10%) |
Nov 26, 2010 | 4.479 | 4.539 | 4.450 | 4.470 | 84,958 | -0.05(-1.09%) |
Nov 24, 2010 | 4.499 | 4.519 | 4.519 | 4.519 | 176,770 | +0.07(+1.55%) |
Nov 23, 2010 | 4.499 | 4.539 | 4.430 | 4.450 | 351,070 | -0.09(-1.96%) |
Nov 22, 2010 | 4.627 | 4.627 | 4.499 | 4.539 | 267,169 | -0.09(-1.92%) |
Nov 19, 2010 | 4.539 | 4.627 | 4.489 | 4.627 | 328,051 | +0.09(+1.96%) |
Nov 18, 2010 | 4.489 | 4.558 | 4.460 | 4.539 | 301,649 | +0.11(+2.45%) |
Nov 17, 2010 | 4.410 | 4.479 | 4.396 | 4.430 | 167,777 | +0.02(+0.45%) |
Nov 16, 2010 | 4.548 | 4.568 | 4.391 | 4.410 | 276,238 | -0.17(-3.66%) |
Nov 15, 2010 | 4.539 | 4.677 | 4.529 | 4.578 | 484,519 | +0.07(+1.53%) |
Nov 12, 2010 | 4.361 | 4.578 | 4.361 | 4.509 | 623,267 | +0.15(+3.39%) |
Nov 11, 2010 | 4.312 | 4.410 | 4.272 | 4.361 | 187,091 | +0.00(+0.00%) |
Nov 10, 2010 | 4.243 | 4.361 | 4.213 | 4.361 | 242,961 | +0.11(+2.55%) |
Nov 09, 2010 | 4.312 | 4.341 | 4.233 | 4.252 | 201,267 | -0.06(-1.37%) |
Nov 08, 2010 | 4.312 | 4.341 | 4.252 | 4.312 | 233,159 | -0.04(-0.91%) |
Nov 05, 2010 | 4.440 | 4.440 | 4.075 | 4.351 | 390,552 | -0.07(-1.56%) |
Nov 04, 2010 | 4.440 | 4.548 | 4.381 | 4.420 | 717,693 | +0.07(+1.59%) |
Nov 03, 2010 | 4.292 | 4.361 | 4.292 | 4.351 | 231,824 | +0.06(+1.38%) |
Nov 02, 2010 | 4.233 | 4.292 | 4.183 | 4.292 | 187,517 | +0.12(+2.84%) |
Nov 01, 2010 | 4.243 | 4.341 | 4.134 | 4.174 | 261,578 | -0.02(-0.47%) |
Oct 29, 2010 | 4.095 | 4.233 | 4.095 | 4.193 | 196,041 | +0.07(+1.67%) |
Oct 28, 2010 | 4.193 | 4.193 | 4.114 | 4.124 | 155,884 | -0.06(-1.42%) |
Oct 27, 2010 | 4.144 | 4.193 | 4.095 | 4.183 | 187,306 | -0.05(-1.17%) |
Oct 25, 2010 | 4.223 | 4.282 | 4.193 | 4.233 | 131,837 | +0.02(+0.47%) |
Oct 22, 2010 | 4.233 | 4.282 | 4.174 | 4.213 | 127,447 | +0.00(+0.00%) |
Oct 21, 2010 | 4.361 | 4.361 | 4.154 | 4.213 | 235,973 | -0.12(-2.73%) |
Oct 20, 2010 | 4.361 | 4.391 | 4.262 | 4.331 | 173,465 | +0.01(+0.23%) |
Oct 19, 2010 | 4.381 | 4.460 | 4.272 | 4.322 | 267,208 | -0.13(-2.88%) |
Oct 18, 2010 | 4.361 | 4.450 | 4.302 | 4.450 | 262,211 | +0.12(+2.73%) |
Oct 15, 2010 | 4.499 | 4.499 | 4.302 | 4.331 | 405,416 | -0.11(-2.44%) |
Oct 14, 2010 | 4.400 | 4.499 | 4.391 | 4.440 | 236,361 | +0.01(+0.22%) |
Oct 13, 2010 | 4.420 | 4.529 | 4.410 | 4.430 | 437,594 | +0.02(+0.45%) |
Oct 12, 2010 | 4.262 | 4.489 | 4.193 | 4.410 | 636,646 | +0.11(+2.52%) |
Oct 11, 2010 | 4.223 | 4.302 | 4.193 | 4.302 | 169,400 | +0.08(+1.87%) |
Oct 08, 2010 | 4.164 | 4.223 | 4.154 | 4.223 | 283,184 | +0.05(+1.18%) |
Oct 07, 2010 | 4.124 | 4.193 | 4.045 | 4.174 | 235,694 | +0.06(+1.44%) |
Oct 06, 2010 | 4.114 | 4.124 | 4.045 | 4.114 | 155,703 | +0.00(+0.00%) |
Oct 05, 2010 | 4.045 | 4.124 | 4.016 | 4.114 | 216,439 | +0.12(+2.96%) |
Oct 04, 2010 | 4.085 | 4.134 | 3.996 | 3.996 | 166,794 | -0.09(-2.17%) |
Oct 01, 2010 | 4.144 | 4.144 | 4.065 | 4.085 | 162,567 | -0.03(-0.72%) |
Sep 30, 2010 | 4.095 | 4.134 | 4.045 | 4.114 | 247,220 | +0.08(+1.96%) |
Sep 29, 2010 | 4.026 | 4.065 | 3.996 | 4.035 | 200,418 | -0.01(-0.24%) |
Sep 28, 2010 | 4.035 | 4.095 | 3.986 | 4.045 | 205,186 | +0.01(+0.24%) |
Sep 27, 2010 | 4.045 | 4.067 | 4.006 | 4.035 | 206,255 | -0.01(-0.24%) |
Sep 24, 2010 | 4.065 | 4.065 | 3.937 | 4.045 | 334,070 | +0.04(+0.99%) |
Sep 23, 2010 | 4.055 | 4.154 | 3.947 | 4.006 | 326,769 | -0.09(-2.17%) |
Sep 22, 2010 | 4.095 | 4.223 | 4.065 | 4.095 | 221,290 | -0.03(-0.72%) |
Sep 21, 2010 | 4.085 | 4.164 | 4.055 | 4.124 | 199,468 | +0.01(+0.24%) |
Sep 20, 2010 | 4.045 | 4.114 | 3.976 | 4.114 | 261,578 | +0.05(+1.21%) |
Sep 17, 2010 | 4.085 | 4.095 | 3.947 | 4.065 | 290,767 | +0.13(+3.26%) |
Sep 15, 2010 | 3.996 | 4.065 | 3.927 | 3.937 | 212,389 | -0.09(-2.21%) |
Sep 14, 2010 | 3.897 | 4.055 | 3.868 | 4.026 | 421,222 | +0.11(+2.77%) |
Sep 13, 2010 | 3.897 | 3.942 | 3.868 | 3.917 | 322,356 | +0.05(+1.28%) |
Sep 10, 2010 | 3.868 | 3.927 | 3.779 | 3.868 | 150,426 | +0.02(+0.51%) |
Sep 09, 2010 | 3.769 | 3.887 | 3.769 | 3.848 | 235,887 | +0.10(+2.63%) |
Sep 08, 2010 | 3.759 | 3.799 | 3.730 | 3.749 | 133,928 | +0.02(+0.53%) |
Sep 07, 2010 | 3.887 | 3.888 | 3.730 | 3.730 | 221,194 | -0.17(-4.30%) |
Sep 03, 2010 | 3.818 | 3.937 | 3.818 | 3.897 | 283,781 | +0.09(+2.33%) |
Sep 02, 2010 | 3.739 | 3.808 | 3.680 | 3.808 | 187,664 | +0.08(+2.12%) |
Sep 01, 2010 | 3.710 | 3.739 | 3.660 | 3.730 | 262,942 | +0.08(+2.16%) |
Aug 31, 2010 | 3.680 | 3.720 | 3.651 | 3.651 | 316,764 | -0.05(-1.33%) |
Aug 30, 2010 | 3.818 | 3.838 | 3.700 | 3.700 | 217,583 | -0.13(-3.35%) |
Aug 27, 2010 | 3.818 | 3.848 | 3.720 | 3.828 | 258,555 | +0.06(+1.57%) |
Aug 26, 2010 | 3.848 | 3.897 | 3.759 | 3.769 | 310,590 | -0.07(-1.80%) |
Aug 25, 2010 | 3.739 | 3.848 | 3.739 | 3.838 | 263,683 | +0.07(+1.83%) |
Aug 24, 2010 | 3.749 | 3.818 | 3.680 | 3.769 | 414,650 | -0.02(-0.65%) |
Aug 23, 2010 | 3.917 | 3.976 | 3.789 | 3.794 | 396,505 | -0.09(-2.41%) |
Aug 20, 2010 | 3.878 | 3.927 | 3.848 | 3.887 | 187,945 | +0.00(+0.00%) |
Aug 19, 2010 | 3.947 | 3.986 | 3.848 | 3.887 | 332,483 | -0.08(-1.99%) |
Aug 18, 2010 | 4.006 | 4.035 | 3.947 | 3.966 | 218,854 | -0.05(-1.23%) |
Aug 17, 2010 | 3.986 | 4.095 | 3.966 | 4.016 | 304,178 | +0.09(+2.26%) |
Aug 16, 2010 | 3.947 | 4.026 | 3.887 | 3.927 | 402,804 | -0.02(-0.50%) |
Aug 13, 2010 | 3.986 | 3.996 | 3.897 | 3.947 | 344,505 | -0.07(-1.72%) |
Aug 12, 2010 | 4.026 | 4.085 | 3.966 | 4.016 | 289,106 | -0.08(-1.93%) |
Aug 11, 2010 | 4.351 | 4.361 | 4.095 | 4.095 | 657,516 | -0.35(-7.78%) |
Aug 10, 2010 | 4.104 | 4.598 | 4.065 | 4.440 | 1,025,411 | +0.28(+6.64%) |
Aug 09, 2010 | 4.144 | 4.213 | 4.095 | 4.164 | 317,386 | +0.04(+0.96%) |
Aug 06, 2010 | 4.144 | 4.193 | 4.055 | 4.124 | 317,994 | -0.09(-2.11%) |
Aug 05, 2010 | 4.223 | 4.262 | 4.144 | 4.213 | 125,759 | -0.06(-1.39%) |
Aug 04, 2010 | 4.193 | 4.312 | 4.114 | 4.272 | 354,764 | +0.11(+2.61%) |
Aug 03, 2010 | 4.134 | 4.243 | 4.045 | 4.164 | 241,786 | +0.00(+0.00%) |
Aug 02, 2010 | 4.154 | 4.174 | 3.897 | 4.164 | 249,937 | +0.05(+1.20%) |
Jul 30, 2010 | 4.055 | 4.203 | 4.035 | 4.114 | 276,671 | -0.07(-1.65%) |
Jul 29, 2010 | 4.174 | 4.223 | 4.055 | 4.183 | 193,077 | +0.03(+0.71%) |
Jul 28, 2010 | 4.381 | 4.381 | 4.154 | 4.154 | 249,828 | -0.18(-4.10%) |
Jul 27, 2010 | 4.322 | 4.391 | 4.262 | 4.331 | 273,729 | +0.03(+0.69%) |
Jul 26, 2010 | 4.095 | 4.331 | 3.976 | 4.302 | 541,214 | +0.18(+4.31%) |
Jul 23, 2010 | 3.927 | 4.174 | 3.878 | 4.124 | 640,497 | +0.20(+5.03%) |
Jul 22, 2010 | 3.838 | 3.947 | 3.828 | 3.927 | 339,343 | +0.15(+3.92%) |
Jul 21, 2010 | 3.907 | 3.947 | 3.769 | 3.779 | 222,134 | -0.12(-3.04%) |
Jul 20, 2010 | 3.828 | 3.897 | 3.749 | 3.897 | 331,157 | +0.04(+1.02%) |
Jul 19, 2010 | 3.828 | 3.878 | 3.769 | 3.858 | 177,130 | +0.03(+0.77%) |
Jul 16, 2010 | 3.947 | 3.976 | 3.828 | 3.828 | 272,570 | -0.14(-3.48%) |
Jul 15, 2010 | 3.956 | 4.006 | 3.887 | 3.966 | 166,416 | +0.00(+0.00%) |
Jul 14, 2010 | 3.966 | 4.035 | 3.927 | 3.966 | 247,149 | -0.03(-0.74%) |
Jul 13, 2010 | 3.897 | 3.996 | 3.897 | 3.996 | 379,395 | +0.16(+4.11%) |
Jul 12, 2010 | 3.858 | 3.947 | 3.828 | 3.838 | 213,190 | -0.05(-1.27%) |
Jul 09, 2010 | 3.858 | 3.897 | 3.848 | 3.887 | 231,430 | +0.01(+0.25%) |
Jul 08, 2010 | 3.779 | 3.897 | 3.779 | 3.878 | 294,567 | +0.13(+3.42%) |
Jul 07, 2010 | 3.690 | 3.759 | 3.621 | 3.749 | 469,323 | +0.08(+2.15%) |
Jul 06, 2010 | 3.759 | 3.799 | 3.651 | 3.670 | 652,174 | -0.05(-1.33%) |
Jul 02, 2010 | 3.779 | 3.808 | 3.710 | 3.720 | 343,377 | -0.05(-1.31%) |
Jul 01, 2010 | 3.848 | 3.887 | 3.749 | 3.769 | 666,199 | -0.10(-2.55%) |
Jun 30, 2010 | 3.848 | 3.907 | 3.799 | 3.868 | 482,481 | +0.02(+0.51%) |
Jun 29, 2010 | 3.878 | 3.888 | 3.818 | 3.848 | 607,506 | -0.14(-3.47%) |
Jun 25, 2010 | 3.917 | 3.986 | 3.868 | 3.986 | 1,017,405 | +0.09(+2.28%) |
Jun 24, 2010 | 3.808 | 4.026 | 3.749 | 3.897 | 519,836 | +0.08(+2.07%) |
Jun 23, 2010 | 3.868 | 3.878 | 3.759 | 3.818 | 349,278 | -0.05(-1.28%) |
Jun 22, 2010 | 3.996 | 4.085 | 3.848 | 3.868 | 383,849 | -0.12(-2.97%) |
Jun 21, 2010 | 4.124 | 4.183 | 3.966 | 3.986 | 513,238 | -0.10(-2.42%) |
Jun 18, 2010 | 4.026 | 4.104 | 3.976 | 4.085 | 438,658 | +0.08(+1.97%) |
Jun 17, 2010 | 4.085 | 4.085 | 3.976 | 4.006 | 183,863 | -0.05(-1.22%) |
Jun 16, 2010 | 4.095 | 4.097 | 4.006 | 4.055 | 278,871 | -0.07(-1.67%) |
Jun 15, 2010 | 4.045 | 4.124 | 4.006 | 4.124 | 455,560 | +0.09(+2.20%) |
Jun 14, 2010 | 4.045 | 4.075 | 4.016 | 4.035 | 410,119 | +0.04(+0.99%) |
Jun 11, 2010 | 3.917 | 3.996 | 3.887 | 3.996 | 286,529 | +0.07(+1.76%) |
Jun 10, 2010 | 3.848 | 3.927 | 3.818 | 3.927 | 357,600 | +0.12(+3.11%) |
Jun 09, 2010 | 3.808 | 3.878 | 3.789 | 3.808 | 378,885 | -0.01(-0.26%) |
Jun 08, 2010 | 3.887 | 3.937 | 3.799 | 3.818 | 480,338 | -0.04(-1.02%) |
Jun 07, 2010 | 3.848 | 4.045 | 3.828 | 3.858 | 657,860 | -0.02(-0.51%) |
Jun 04, 2010 | 4.006 | 4.026 | 3.868 | 3.878 | 541,901 | -0.18(-4.38%) |
Jun 03, 2010 | 3.996 | 4.065 | 3.907 | 4.055 | 623,334 | +0.11(+2.75%) |
Jun 02, 2010 | 3.739 | 3.947 | 3.739 | 3.947 | 772,599 | +0.21(+5.54%) |
Jun 01, 2010 | 3.947 | 3.966 | 3.739 | 3.739 | 1,461,314 | -0.24(-5.96%) |
May 28, 2010 | 3.996 | 4.026 | 3.947 | 3.976 | 514,586 | -0.02(-0.49%) |
May 27, 2010 | 4.035 | 4.045 | 3.956 | 3.996 | 787,150 | +0.01(+0.25%) |
May 26, 2010 | 4.065 | 4.124 | 3.976 | 3.986 | 908,935 | -0.04(-0.98%) |
May 25, 2010 | 3.947 | 4.026 | 3.828 | 4.026 | 1,212,529 | +0.02(+0.49%) |
May 24, 2010 | 4.174 | 4.174 | 4.006 | 4.006 | 806,626 | -0.15(-3.56%) |
May 21, 2010 | 4.114 | 4.233 | 4.075 | 4.154 | 1,274,225 | -0.01(-0.24%) |
May 20, 2010 | 4.144 | 4.213 | 4.055 | 4.164 | 1,173,578 | -0.06(-1.40%) |
May 19, 2010 | 4.351 | 4.371 | 4.164 | 4.223 | 1,070,955 | -0.17(-3.82%) |
May 18, 2010 | 4.470 | 4.509 | 4.302 | 4.391 | 801,842 | -0.05(-1.11%) |
May 17, 2010 | 4.479 | 4.568 | 4.371 | 4.440 | 843,788 | -0.04(-0.88%) |
May 14, 2010 | 4.568 | 4.578 | 4.440 | 4.479 | 796,409 | -0.11(-2.37%) |
May 13, 2010 | 4.637 | 4.637 | 4.489 | 4.588 | 838,436 | -0.05(-1.06%) |
May 12, 2010 | 4.578 | 4.647 | 4.519 | 4.637 | 737,925 | +0.11(+2.40%) |
May 11, 2010 | 4.594 | 4.598 | 4.460 | 4.529 | 714,709 | -0.05(-1.08%) |
May 10, 2010 | 4.588 | 4.802 | 4.479 | 4.578 | 971,736 | -0.01(-0.21%) |
May 07, 2010 | 4.568 | 4.766 | 4.440 | 4.588 | 966,697 | +0.08(+1.75%) |
May 06, 2010 | 4.874 | 4.933 | 4.341 | 4.509 | 1,486,260 | -0.36(-7.30%) |
May 05, 2010 | 4.904 | 5.071 | 4.785 | 4.864 | 1,033,321 | -0.10(-1.99%) |
May 04, 2010 | 5.071 | 5.131 | 4.943 | 4.963 | 796,516 | -0.19(-3.64%) |