Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.240 | 7.290 | 7.040 | 7.180 | 68,775 | -0.03(-0.42%) |
Jun 29, 2011 | 7.520 | 7.520 | 7.030 | 7.210 | 96,781 | -0.30(-3.99%) |
Jun 28, 2011 | 7.490 | 7.540 | 7.320 | 7.510 | 46,592 | +0.05(+0.67%) |
Jun 27, 2011 | 6.960 | 7.500 | 6.960 | 7.460 | 59,378 | +0.53(+7.65%) |
Jun 24, 2011 | 6.900 | 7.030 | 6.850 | 6.930 | 286,385 | +0.03(+0.43%) |
Jun 23, 2011 | 6.770 | 6.980 | 6.540 | 6.900 | 255,870 | -0.02(-0.29%) |
Jun 22, 2011 | 7.080 | 7.290 | 6.920 | 6.920 | 123,400 | -0.23(-3.22%) |
Jun 21, 2011 | 7.140 | 7.210 | 6.995 | 7.150 | 251,564 | +0.10(+1.42%) |
Jun 20, 2011 | 6.970 | 7.100 | 6.800 | 7.050 | 47,742 | +0.04(+0.57%) |
Jun 17, 2011 | 7.500 | 7.540 | 6.900 | 7.010 | 157,535 | -0.44(-5.91%) |
Jun 16, 2011 | 6.810 | 7.470 | 6.810 | 7.450 | 71,624 | +0.66(+9.72%) |
Jun 15, 2011 | 7.060 | 7.230 | 6.750 | 6.790 | 47,012 | -0.40(-5.56%) |
Jun 14, 2011 | 7.070 | 7.300 | 6.930 | 7.190 | 51,436 | +0.20(+2.86%) |
Jun 13, 2011 | 7.060 | 7.170 | 6.850 | 6.990 | 98,943 | -0.03(-0.43%) |
Jun 10, 2011 | 7.690 | 7.690 | 7.000 | 7.020 | 135,924 | -0.74(-9.54%) |
Jun 09, 2011 | 7.750 | 7.890 | 7.500 | 7.760 | 44,491 | +0.10(+1.31%) |
Jun 08, 2011 | 7.780 | 7.950 | 7.610 | 7.660 | 60,215 | -0.18(-2.30%) |
Jun 07, 2011 | 7.810 | 7.990 | 7.760 | 7.840 | 45,104 | +0.12(+1.55%) |
Jun 06, 2011 | 7.640 | 7.770 | 7.580 | 7.720 | 69,713 | +0.01(+0.13%) |
Jun 03, 2011 | 7.730 | 7.940 | 7.600 | 7.710 | 86,218 | +0.61(+8.59%) |
May 24, 2011 | 7.440 | 7.470 | 7.090 | 7.100 | 78,530 | -0.33(-4.44%) |
May 23, 2011 | 7.430 | 7.550 | 7.290 | 7.430 | 91,240 | -0.16(-2.11%) |
May 20, 2011 | 8.050 | 8.170 | 7.520 | 7.590 | 209,508 | -0.52(-6.35%) |
May 19, 2011 | 7.840 | 8.160 | 7.620 | 8.105 | 154,958 | +0.36(+4.58%) |
May 18, 2011 | 7.900 | 7.960 | 7.700 | 7.750 | 121,554 | -0.11(-1.34%) |
May 17, 2011 | 8.090 | 8.110 | 7.670 | 7.855 | 140,429 | -0.30(-3.74%) |
May 16, 2011 | 8.160 | 8.320 | 8.060 | 8.160 | 102,437 | -0.08(-0.97%) |
May 13, 2011 | 8.610 | 8.610 | 8.100 | 8.240 | 89,555 | -0.40(-4.63%) |
May 12, 2011 | 8.030 | 8.690 | 7.830 | 8.640 | 156,694 | +0.58(+7.20%) |
May 11, 2011 | 8.060 | 8.150 | 7.950 | 8.060 | 129,424 | -0.06(-0.74%) |
May 10, 2011 | 7.800 | 8.150 | 7.321 | 8.120 | 257,231 | +0.39(+5.05%) |
May 09, 2011 | 7.370 | 7.780 | 7.370 | 7.730 | 97,021 | +0.32(+4.32%) |
May 06, 2011 | 7.490 | 7.580 | 7.180 | 7.410 | 152,742 | +0.01(+0.14%) |
May 05, 2011 | 7.440 | 7.630 | 7.240 | 7.400 | 227,851 | -0.11(-1.46%) |
May 04, 2011 | 7.690 | 7.730 | 7.300 | 7.510 | 186,067 | -0.20(-2.59%) |
May 03, 2011 | 7.490 | 7.740 | 7.420 | 7.710 | 174,831 | +0.21(+2.80%) |
May 02, 2011 | 7.510 | 7.640 | 7.301 | 7.500 | 157,264 | +0.09(+1.21%) |
Apr 29, 2011 | 7.390 | 7.470 | 7.290 | 7.410 | 133,276 | +0.05(+0.68%) |
Apr 28, 2011 | 7.310 | 7.400 | 7.200 | 7.360 | 234,904 | +0.05(+0.68%) |
Apr 27, 2011 | 7.280 | 7.480 | 7.190 | 7.310 | 310,080 | +0.01(+0.14%) |
Apr 26, 2011 | 7.040 | 7.430 | 7.000 | 7.300 | 138,312 | +0.32(+4.58%) |
Apr 25, 2011 | 7.250 | 7.288 | 6.940 | 6.980 | 104,933 | -0.31(-4.25%) |
Apr 21, 2011 | 7.470 | 7.470 | 7.210 | 7.290 | 150,016 | -0.10(-1.35%) |
Apr 20, 2011 | 7.530 | 7.535 | 7.250 | 7.390 | 162,048 | +0.00(+0.00%) |
Apr 19, 2011 | 7.470 | 7.690 | 7.260 | 7.390 | 106,986 | -0.02(-0.27%) |
Apr 18, 2011 | 7.600 | 7.600 | 7.290 | 7.410 | 113,821 | -0.32(-4.14%) |
Apr 15, 2011 | 7.390 | 7.800 | 7.390 | 7.730 | 170,708 | +0.29(+3.90%) |
Apr 14, 2011 | 7.170 | 7.560 | 7.030 | 7.440 | 144,647 | +0.21(+2.90%) |
Apr 13, 2011 | 6.790 | 7.340 | 6.730 | 7.230 | 350,768 | +0.47(+6.95%) |
Apr 12, 2011 | 6.580 | 6.820 | 6.570 | 6.760 | 393,050 | +0.11(+1.65%) |
Apr 11, 2011 | 6.470 | 6.680 | 6.470 | 6.650 | 166,690 | +0.16(+2.47%) |
Apr 08, 2011 | 6.480 | 6.520 | 6.390 | 6.490 | 151,434 | +0.08(+1.25%) |
Apr 07, 2011 | 6.490 | 6.600 | 6.350 | 6.410 | 125,948 | -0.05(-0.77%) |
Apr 06, 2011 | 6.310 | 6.530 | 6.250 | 6.460 | 88,209 | +0.25(+4.03%) |
Apr 05, 2011 | 6.090 | 6.250 | 5.990 | 6.210 | 80,747 | +0.09(+1.47%) |
Apr 04, 2011 | 6.290 | 6.300 | 5.970 | 6.120 | 60,257 | -0.17(-2.70%) |
Apr 01, 2011 | 6.210 | 6.410 | 6.140 | 6.290 | 72,786 | +0.11(+1.78%) |
Mar 31, 2011 | 6.310 | 6.310 | 6.000 | 6.180 | 78,614 | -0.16(-2.52%) |
Mar 30, 2011 | 6.340 | 6.440 | 6.330 | 6.340 | 66,312 | +0.00(+0.00%) |
Mar 29, 2011 | 6.180 | 6.400 | 6.150 | 6.340 | 98,160 | +0.15(+2.42%) |
Mar 28, 2011 | 6.170 | 6.200 | 6.030 | 6.190 | 72,161 | +0.02(+0.32%) |
Mar 25, 2011 | 6.180 | 6.200 | 6.060 | 6.170 | 60,640 | +0.04(+0.65%) |
Mar 24, 2011 | 6.130 | 6.150 | 6.050 | 6.130 | 59,257 | +0.02(+0.33%) |
Mar 23, 2011 | 6.030 | 6.120 | 5.944 | 6.110 | 156,024 | +0.06(+0.99%) |
Mar 22, 2011 | 6.090 | 6.100 | 6.015 | 6.050 | 62,296 | -0.01(-0.12%) |
Mar 21, 2011 | 6.030 | 6.130 | 5.940 | 6.058 | 276,949 | +0.20(+3.37%) |
Mar 18, 2011 | 5.820 | 5.860 | 5.760 | 5.860 | 104,052 | +0.11(+1.91%) |
Mar 17, 2011 | 5.880 | 6.000 | 5.750 | 5.750 | 100,869 | +0.01(+0.17%) |
Mar 16, 2011 | 5.750 | 5.820 | 5.740 | 5.740 | 129,327 | +0.02(+0.35%) |
Mar 15, 2011 | 5.610 | 5.780 | 5.530 | 5.720 | 258,274 | -0.02(-0.35%) |
Mar 14, 2011 | 5.880 | 5.890 | 5.680 | 5.740 | 135,415 | -0.24(-4.01%) |
Mar 11, 2011 | 5.920 | 6.030 | 5.800 | 5.980 | 72,981 | +0.03(+0.50%) |
Mar 10, 2011 | 6.000 | 6.020 | 5.890 | 5.950 | 148,759 | -0.15(-2.46%) |
Mar 09, 2011 | 6.120 | 6.240 | 6.030 | 6.100 | 139,927 | -0.02(-0.25%) |
Mar 08, 2011 | 5.900 | 6.330 | 5.900 | 6.115 | 269,770 | +0.19(+3.12%) |
Mar 07, 2011 | 5.810 | 6.050 | 5.580 | 5.930 | 472,853 | +0.13(+2.24%) |
Mar 04, 2011 | 5.800 | 5.800 | 5.570 | 5.800 | 126,877 | -0.02(-0.34%) |
Mar 03, 2011 | 5.740 | 5.850 | 5.591 | 5.820 | 189,578 | +0.13(+2.28%) |
Mar 02, 2011 | 5.530 | 5.690 | 5.450 | 5.690 | 70,879 | +0.14(+2.52%) |
Mar 01, 2011 | 5.660 | 5.680 | 5.430 | 5.550 | 128,329 | -0.10(-1.77%) |
Feb 28, 2011 | 5.870 | 5.880 | 5.610 | 5.650 | 147,950 | -0.15(-2.59%) |
Feb 25, 2011 | 5.660 | 5.825 | 5.500 | 5.800 | 219,007 | +0.15(+2.65%) |
Feb 24, 2011 | 5.470 | 5.660 | 5.400 | 5.650 | 233,071 | +0.17(+3.10%) |
Feb 23, 2011 | 5.700 | 5.700 | 5.320 | 5.480 | 330,901 | -0.22(-3.86%) |
Feb 22, 2011 | 5.690 | 5.770 | 5.650 | 5.700 | 417,413 | -0.08(-1.38%) |
Feb 18, 2011 | 5.900 | 5.950 | 5.700 | 5.780 | 365,563 | -0.13(-2.20%) |
Feb 17, 2011 | 5.830 | 6.000 | 5.700 | 5.910 | 476,385 | +0.09(+1.55%) |
Feb 16, 2011 | 5.810 | 5.929 | 5.730 | 5.820 | 695,582 | +0.03(+0.52%) |
Feb 15, 2011 | 5.780 | 5.930 | 5.780 | 5.790 | 348,538 | +0.00(+0.00%) |
Feb 14, 2011 | 5.900 | 6.000 | 5.790 | 5.790 | 307,742 | -0.13(-2.20%) |
Feb 11, 2011 | 5.900 | 5.960 | 5.880 | 5.920 | 208,187 | +0.01(+0.17%) |
Feb 10, 2011 | 6.120 | 6.150 | 5.820 | 5.910 | 613,684 | +0.18(+3.14%) |
Feb 09, 2011 | 5.880 | 5.920 | 5.702 | 5.730 | 259,751 | -0.14(-2.39%) |
Feb 08, 2011 | 5.730 | 5.950 | 5.670 | 5.870 | 304,601 | +0.17(+2.98%) |
Feb 07, 2011 | 6.150 | 6.500 | 5.540 | 5.700 | 1,937,625 | -0.06(-1.04%) |
Feb 04, 2011 | 5.650 | 5.810 | 5.560 | 5.760 | 75,272 | +0.09(+1.59%) |
Feb 03, 2011 | 5.670 | 5.700 | 5.590 | 5.670 | 51,948 | -0.08(-1.39%) |
Feb 02, 2011 | 5.710 | 5.840 | 5.710 | 5.750 | 50,484 | +0.00(+0.00%) |
Feb 01, 2011 | 5.650 | 5.800 | 5.600 | 5.750 | 105,428 | +0.17(+2.95%) |
Jan 31, 2011 | 5.670 | 5.760 | 5.500 | 5.585 | 109,144 | -0.01(-0.27%) |
Jan 28, 2011 | 5.950 | 5.950 | 5.560 | 5.600 | 274,555 | -0.37(-6.20%) |
Jan 27, 2011 | 6.250 | 6.280 | 5.890 | 5.970 | 100,430 | -0.28(-4.48%) |
Jan 26, 2011 | 6.080 | 6.290 | 5.930 | 6.250 | 80,879 | +0.21(+3.48%) |
Jan 25, 2011 | 5.990 | 6.070 | 5.900 | 6.040 | 125,071 | -0.02(-0.33%) |
Jan 24, 2011 | 5.880 | 6.110 | 5.880 | 6.060 | 97,746 | +0.20(+3.41%) |
Jan 21, 2011 | 5.900 | 5.940 | 5.850 | 5.860 | 126,966 | +0.01(+0.17%) |
Jan 20, 2011 | 5.940 | 5.970 | 5.640 | 5.850 | 248,544 | -0.12(-2.01%) |
Jan 19, 2011 | 6.330 | 6.330 | 5.970 | 5.970 | 305,042 | -0.35(-5.54%) |
Jan 18, 2011 | 6.200 | 6.320 | 6.200 | 6.320 | 159,407 | +0.08(+1.28%) |
Jan 14, 2011 | 6.150 | 6.270 | 6.000 | 6.240 | 124,359 | +0.09(+1.46%) |
Jan 13, 2011 | 5.770 | 6.200 | 5.740 | 6.150 | 293,075 | +0.38(+6.59%) |
Jan 12, 2011 | 5.700 | 5.820 | 5.580 | 5.770 | 113,200 | +0.13(+2.30%) |
Jan 11, 2011 | 5.420 | 5.670 | 5.380 | 5.640 | 109,420 | +0.24(+4.44%) |
Jan 10, 2011 | 5.390 | 5.440 | 5.350 | 5.400 | 66,670 | -0.03(-0.55%) |
Jan 07, 2011 | 5.610 | 5.620 | 5.370 | 5.430 | 62,768 | -0.15(-2.69%) |
Jan 06, 2011 | 5.740 | 5.750 | 5.562 | 5.580 | 65,402 | -0.17(-2.96%) |
Jan 05, 2011 | 5.680 | 5.760 | 5.590 | 5.750 | 64,455 | +0.07(+1.23%) |
Jan 04, 2011 | 5.710 | 5.720 | 5.600 | 5.680 | 83,365 | +0.00(+0.00%) |
Jan 03, 2011 | 5.520 | 5.710 | 5.440 | 5.680 | 151,183 | +0.22(+4.03%) |
Dec 31, 2010 | 5.380 | 5.500 | 5.380 | 5.460 | 141,202 | +0.05(+0.92%) |
Dec 30, 2010 | 5.400 | 5.444 | 5.350 | 5.410 | 70,265 | +0.01(+0.19%) |
Dec 29, 2010 | 5.430 | 5.470 | 5.380 | 5.400 | 47,644 | -0.03(-0.55%) |
Dec 28, 2010 | 5.690 | 5.690 | 5.340 | 5.430 | 65,964 | +0.08(+1.50%) |
Dec 27, 2010 | 5.340 | 5.540 | 5.330 | 5.350 | 165,637 | +0.04(+0.75%) |
Dec 23, 2010 | 4.920 | 5.310 | 4.900 | 5.310 | 206,560 | +0.39(+7.93%) |
Dec 22, 2010 | 4.820 | 4.960 | 4.680 | 4.920 | 192,737 | +0.10(+2.07%) |
Dec 21, 2010 | 4.700 | 4.880 | 4.693 | 4.820 | 119,039 | +0.12(+2.55%) |
Dec 20, 2010 | 4.550 | 4.730 | 4.550 | 4.700 | 178,803 | +0.15(+3.30%) |
Dec 17, 2010 | 4.590 | 4.600 | 4.460 | 4.550 | 398,402 | -0.03(-0.66%) |
Dec 16, 2010 | 4.680 | 4.700 | 4.550 | 4.580 | 219,714 | -0.07(-1.51%) |
Dec 15, 2010 | 4.820 | 4.820 | 4.650 | 4.650 | 139,960 | -0.17(-3.53%) |
Dec 14, 2010 | 4.660 | 4.860 | 4.630 | 4.820 | 117,495 | +0.16(+3.43%) |
Dec 13, 2010 | 4.700 | 4.750 | 4.579 | 4.660 | 288,554 | -0.29(-5.86%) |
Dec 10, 2010 | 4.930 | 5.040 | 4.810 | 4.950 | 123,725 | +0.03(+0.61%) |
Dec 09, 2010 | 4.970 | 5.030 | 4.880 | 4.920 | 158,770 | -0.02(-0.40%) |
Dec 08, 2010 | 4.930 | 5.010 | 4.880 | 4.940 | 47,701 | +0.05(+0.92%) |
Dec 07, 2010 | 4.930 | 4.950 | 4.860 | 4.895 | 105,547 | +0.00(+0.10%) |
Dec 06, 2010 | 4.900 | 4.930 | 4.870 | 4.890 | 57,369 | -0.04(-0.81%) |
Dec 03, 2010 | 4.940 | 5.000 | 4.890 | 4.930 | 88,337 | -0.04(-0.80%) |
Dec 02, 2010 | 5.000 | 5.000 | 4.940 | 4.970 | 82,802 | -0.01(-0.20%) |
Dec 01, 2010 | 4.850 | 5.000 | 4.850 | 4.980 | 98,211 | +0.23(+4.84%) |
Nov 30, 2010 | 4.850 | 4.860 | 4.690 | 4.750 | 158,754 | -0.17(-3.46%) |
Nov 29, 2010 | 4.970 | 5.060 | 4.750 | 4.920 | 221,632 | -0.11(-2.19%) |
Nov 26, 2010 | 4.840 | 5.030 | 4.820 | 5.030 | 138,414 | +0.13(+2.65%) |
Nov 24, 2010 | 4.800 | 4.900 | 4.900 | 4.900 | 119,514 | +0.15(+3.16%) |
Nov 23, 2010 | 4.690 | 4.790 | 4.640 | 4.750 | 90,653 | -0.02(-0.42%) |
Nov 22, 2010 | 4.690 | 4.780 | 4.669 | 4.770 | 121,225 | +0.07(+1.49%) |
Nov 19, 2010 | 4.560 | 4.740 | 4.550 | 4.700 | 128,066 | +0.14(+3.07%) |
Nov 18, 2010 | 4.490 | 4.610 | 4.490 | 4.560 | 170,808 | +0.13(+2.93%) |
Nov 17, 2010 | 4.500 | 4.630 | 4.410 | 4.430 | 129,215 | -0.07(-1.56%) |
Nov 16, 2010 | 4.580 | 4.600 | 4.430 | 4.500 | 131,116 | -0.15(-3.23%) |
Nov 15, 2010 | 4.670 | 4.770 | 4.640 | 4.650 | 85,979 | +0.00(+0.00%) |
Nov 12, 2010 | 4.590 | 4.730 | 4.509 | 4.650 | 109,658 | -0.01(-0.21%) |
Nov 11, 2010 | 4.750 | 4.750 | 4.560 | 4.660 | 202,791 | -0.14(-2.92%) |
Nov 10, 2010 | 4.600 | 5.030 | 4.590 | 4.800 | 1,425,310 | +0.20(+4.35%) |
Nov 09, 2010 | 4.810 | 4.810 | 4.600 | 4.600 | 149,826 | -0.22(-4.56%) |
Nov 08, 2010 | 4.920 | 4.980 | 4.790 | 4.820 | 121,892 | -0.14(-2.82%) |
Nov 05, 2010 | 5.020 | 5.020 | 4.880 | 4.960 | 202,356 | -0.04(-0.80%) |
Nov 04, 2010 | 5.000 | 5.150 | 4.920 | 5.000 | 700,432 | +0.00(+0.00%) |
Nov 03, 2010 | 4.890 | 5.010 | 4.870 | 5.000 | 141,353 | +0.12(+2.46%) |
Nov 02, 2010 | 4.890 | 5.090 | 4.770 | 4.880 | 122,491 | +0.05(+1.04%) |
Nov 01, 2010 | 4.690 | 4.840 | 4.630 | 4.830 | 145,580 | +0.13(+2.77%) |
Oct 29, 2010 | 4.590 | 4.710 | 4.500 | 4.700 | 50,637 | +0.08(+1.73%) |
Oct 28, 2010 | 4.780 | 4.780 | 4.570 | 4.620 | 90,148 | -0.10(-2.12%) |
Oct 27, 2010 | 4.810 | 4.860 | 4.540 | 4.720 | 147,714 | -0.17(-3.48%) |
Oct 25, 2010 | 4.940 | 5.030 | 4.880 | 4.890 | 69,021 | -0.02(-0.41%) |
Oct 22, 2010 | 4.890 | 4.970 | 4.890 | 4.910 | 42,156 | +0.00(+0.00%) |
Oct 21, 2010 | 4.900 | 5.090 | 4.760 | 4.910 | 112,065 | +0.05(+1.03%) |
Oct 20, 2010 | 5.090 | 5.160 | 4.840 | 4.860 | 256,344 | -0.18(-3.57%) |
Oct 19, 2010 | 5.270 | 5.330 | 4.980 | 5.040 | 105,274 | -0.31(-5.79%) |
Oct 18, 2010 | 5.430 | 5.430 | 5.310 | 5.350 | 129,880 | -0.07(-1.29%) |
Oct 15, 2010 | 5.530 | 5.530 | 5.380 | 5.420 | 249,045 | -0.02(-0.37%) |
Oct 14, 2010 | 5.590 | 5.680 | 5.420 | 5.440 | 204,777 | -0.13(-2.33%) |
Oct 13, 2010 | 5.270 | 5.620 | 5.190 | 5.570 | 222,852 | +0.32(+6.10%) |
Oct 12, 2010 | 4.970 | 5.300 | 4.838 | 5.250 | 206,246 | +0.28(+5.63%) |
Oct 11, 2010 | 4.900 | 5.000 | 4.830 | 4.970 | 46,761 | -0.01(-0.20%) |
Oct 08, 2010 | 4.970 | 5.000 | 4.930 | 4.980 | 68,656 | -0.01(-0.20%) |
Oct 07, 2010 | 5.040 | 5.050 | 4.970 | 4.990 | 346,384 | +0.01(+0.20%) |
Oct 06, 2010 | 5.100 | 5.100 | 4.940 | 4.980 | 357,427 | -0.16(-3.11%) |
Oct 05, 2010 | 5.020 | 5.170 | 5.000 | 5.140 | 114,338 | +0.21(+4.26%) |
Oct 04, 2010 | 5.050 | 5.080 | 4.920 | 4.930 | 214,523 | -0.15(-2.95%) |
Oct 01, 2010 | 5.100 | 5.150 | 5.010 | 5.080 | 69,949 | +0.03(+0.59%) |
Sep 30, 2010 | 5.000 | 5.170 | 4.950 | 5.050 | 355,377 | +0.10(+1.97%) |
Sep 29, 2010 | 5.260 | 5.300 | 4.940 | 4.952 | 192,410 | -0.12(-2.32%) |
Sep 28, 2010 | 4.980 | 5.070 | 4.880 | 5.070 | 141,587 | +0.12(+2.42%) |
Sep 27, 2010 | 5.070 | 5.130 | 4.734 | 4.950 | 531,500 | -0.10(-1.98%) |
Sep 24, 2010 | 5.050 | 5.190 | 4.980 | 5.050 | 610,715 | +0.07(+1.41%) |
Sep 23, 2010 | 5.110 | 5.130 | 4.880 | 4.980 | 409,056 | -0.16(-3.11%) |
Sep 22, 2010 | 4.590 | 5.280 | 4.590 | 5.140 | 373,334 | +0.52(+11.26%) |
Sep 21, 2010 | 4.500 | 4.650 | 4.470 | 4.620 | 135,321 | +0.10(+2.21%) |
Sep 20, 2010 | 4.270 | 4.530 | 4.239 | 4.520 | 77,093 | +0.26(+6.10%) |
Sep 17, 2010 | 4.410 | 4.410 | 4.230 | 4.260 | 145,118 | -0.25(-5.54%) |
Sep 15, 2010 | 4.400 | 4.530 | 4.350 | 4.510 | 50,194 | +0.10(+2.27%) |
Sep 14, 2010 | 4.480 | 4.600 | 4.380 | 4.410 | 84,999 | -0.07(-1.56%) |
Sep 13, 2010 | 4.450 | 4.710 | 4.300 | 4.480 | 237,467 | +0.09(+2.05%) |
Sep 10, 2010 | 4.440 | 4.500 | 4.270 | 4.390 | 44,773 | -0.05(-1.13%) |
Sep 09, 2010 | 4.510 | 4.610 | 4.380 | 4.440 | 64,949 | -0.02(-0.45%) |
Sep 08, 2010 | 4.260 | 4.460 | 4.260 | 4.460 | 73,232 | +0.22(+5.19%) |
Sep 07, 2010 | 4.380 | 4.380 | 4.190 | 4.240 | 60,846 | -0.15(-3.42%) |
Sep 03, 2010 | 4.420 | 4.420 | 4.240 | 4.390 | 100,162 | +0.04(+0.92%) |
Sep 02, 2010 | 4.190 | 4.360 | 4.120 | 4.350 | 84,743 | +0.17(+4.07%) |
Sep 01, 2010 | 4.090 | 4.180 | 4.080 | 4.180 | 152,795 | +0.15(+3.72%) |
Aug 31, 2010 | 4.010 | 4.060 | 4.010 | 4.030 | 63,301 | +0.02(+0.50%) |
Aug 30, 2010 | 4.090 | 4.110 | 4.000 | 4.010 | 61,689 | -0.10(-2.43%) |
Aug 27, 2010 | 4.130 | 4.130 | 4.060 | 4.110 | 82,201 | +0.05(+1.23%) |
Aug 26, 2010 | 4.140 | 4.140 | 4.050 | 4.060 | 70,303 | -0.05(-1.22%) |
Aug 25, 2010 | 4.000 | 4.120 | 4.000 | 4.110 | 86,788 | +0.10(+2.49%) |
Aug 24, 2010 | 4.050 | 4.100 | 4.010 | 4.010 | 104,297 | -0.03(-0.74%) |
Aug 23, 2010 | 4.260 | 4.340 | 4.030 | 4.040 | 168,981 | -0.18(-4.27%) |
Aug 20, 2010 | 4.040 | 4.220 | 4.030 | 4.220 | 79,168 | +0.15(+3.69%) |
Aug 19, 2010 | 4.330 | 4.410 | 4.020 | 4.070 | 219,377 | -0.27(-6.22%) |
Aug 18, 2010 | 4.510 | 4.580 | 4.330 | 4.340 | 118,230 | -0.19(-4.19%) |
Aug 17, 2010 | 4.610 | 4.620 | 4.460 | 4.530 | 72,217 | -0.01(-0.22%) |
Aug 16, 2010 | 4.410 | 4.550 | 4.295 | 4.540 | 45,793 | +0.09(+2.02%) |
Aug 13, 2010 | 4.840 | 4.890 | 4.350 | 4.450 | 243,473 | -0.42(-8.62%) |
Aug 12, 2010 | 4.650 | 5.000 | 4.650 | 4.870 | 155,918 | +0.15(+3.18%) |
Aug 11, 2010 | 4.840 | 4.950 | 4.680 | 4.720 | 178,585 | -0.24(-4.84%) |
Aug 10, 2010 | 4.890 | 5.015 | 4.890 | 4.960 | 220,366 | +0.02(+0.40%) |
Aug 09, 2010 | 4.930 | 5.000 | 4.790 | 4.940 | 163,864 | +0.05(+1.02%) |
Aug 06, 2010 | 4.910 | 5.020 | 4.750 | 4.890 | 102,253 | -0.11(-2.20%) |
Aug 05, 2010 | 4.950 | 5.200 | 4.950 | 5.000 | 103,686 | +0.00(+0.00%) |
Aug 04, 2010 | 4.890 | 5.260 | 4.850 | 5.000 | 180,521 | +0.14(+2.88%) |
Aug 03, 2010 | 4.600 | 4.920 | 4.600 | 4.860 | 151,221 | +0.22(+4.74%) |
Aug 02, 2010 | 4.680 | 4.770 | 4.610 | 4.640 | 73,062 | +0.04(+0.87%) |
Jul 30, 2010 | 4.430 | 4.660 | 4.430 | 4.600 | 73,555 | +0.09(+2.00%) |
Jul 29, 2010 | 4.400 | 4.520 | 4.300 | 4.510 | 104,116 | +0.14(+3.20%) |
Jul 28, 2010 | 4.470 | 4.550 | 4.350 | 4.370 | 92,007 | -0.13(-2.89%) |
Jul 27, 2010 | 4.470 | 4.530 | 4.365 | 4.500 | 60,556 | +0.08(+1.81%) |
Jul 26, 2010 | 4.370 | 4.490 | 4.300 | 4.420 | 110,071 | +0.11(+2.55%) |
Jul 23, 2010 | 4.220 | 4.320 | 4.113 | 4.310 | 216,627 | +0.06(+1.41%) |
Jul 22, 2010 | 4.360 | 4.400 | 4.180 | 4.250 | 328,078 | -0.03(-0.70%) |
Jul 21, 2010 | 4.940 | 5.060 | 4.260 | 4.280 | 374,942 | -0.63(-12.83%) |
Jul 20, 2010 | 4.800 | 4.930 | 4.730 | 4.910 | 115,329 | +0.05(+1.03%) |
Jul 19, 2010 | 4.670 | 4.950 | 4.670 | 4.860 | 184,762 | +0.20(+4.29%) |
Jul 16, 2010 | 5.130 | 5.139 | 4.650 | 4.660 | 192,780 | -0.53(-10.21%) |
Jul 15, 2010 | 5.330 | 5.346 | 5.050 | 5.190 | 106,618 | -0.22(-4.07%) |
Jul 14, 2010 | 5.540 | 5.550 | 5.290 | 5.410 | 65,242 | -0.17(-3.05%) |
Jul 13, 2010 | 5.460 | 5.610 | 5.360 | 5.580 | 98,816 | +0.22(+4.10%) |
Jul 12, 2010 | 5.660 | 5.700 | 5.340 | 5.360 | 74,793 | -0.34(-5.96%) |
Jul 09, 2010 | 5.570 | 5.720 | 5.420 | 5.700 | 138,951 | +0.10(+1.79%) |
Jul 08, 2010 | 5.480 | 5.600 | 5.360 | 5.600 | 152,001 | +0.18(+3.32%) |
Jul 07, 2010 | 5.140 | 5.450 | 5.020 | 5.420 | 173,291 | +0.29(+5.65%) |
Jul 06, 2010 | 5.540 | 5.640 | 5.080 | 5.130 | 149,077 | -0.34(-6.22%) |
Jul 02, 2010 | 5.410 | 5.500 | 5.270 | 5.470 | 111,067 | +0.12(+2.24%) |