Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.890 | 6.220 | 5.856 | 6.070 | 151,316 | +0.09(+1.51%) |
Jun 29, 2011 | 5.920 | 6.300 | 5.870 | 5.980 | 140,886 | -0.03(-0.50%) |
Jun 28, 2011 | 5.360 | 6.090 | 5.360 | 6.010 | 255,369 | +0.33(+5.81%) |
Jun 27, 2011 | 5.500 | 5.760 | 5.470 | 5.680 | 283,560 | +0.15(+2.71%) |
Jun 24, 2011 | 5.250 | 5.820 | 5.200 | 5.530 | 2,030,186 | +0.26(+4.93%) |
Jun 23, 2011 | 4.950 | 5.470 | 4.850 | 5.270 | 288,721 | +0.30(+6.04%) |
Jun 22, 2011 | 4.560 | 5.120 | 4.560 | 4.970 | 292,437 | +0.34(+7.34%) |
Jun 21, 2011 | 4.610 | 4.720 | 4.410 | 4.630 | 288,022 | -0.03(-0.64%) |
Jun 20, 2011 | 4.680 | 4.710 | 4.610 | 4.660 | 82,815 | -0.05(-1.06%) |
Jun 17, 2011 | 4.720 | 4.850 | 4.580 | 4.710 | 175,549 | +0.03(+0.64%) |
Jun 16, 2011 | 4.750 | 4.790 | 4.540 | 4.680 | 201,182 | -0.05(-1.06%) |
Jun 15, 2011 | 4.630 | 4.840 | 4.501 | 4.730 | 208,647 | +0.13(+2.83%) |
Jun 14, 2011 | 4.780 | 4.830 | 4.420 | 4.600 | 647,437 | -0.13(-2.75%) |
Jun 13, 2011 | 5.540 | 5.830 | 4.680 | 4.730 | 406,939 | -0.87(-15.54%) |
Jun 10, 2011 | 5.930 | 5.930 | 5.450 | 5.600 | 232,064 | -0.28(-4.76%) |
Jun 09, 2011 | 6.020 | 6.130 | 5.780 | 5.880 | 116,682 | -0.14(-2.33%) |
Jun 08, 2011 | 6.190 | 6.230 | 5.950 | 6.020 | 73,203 | -0.21(-3.37%) |
Jun 07, 2011 | 5.900 | 6.450 | 5.900 | 6.230 | 158,379 | +0.30(+5.06%) |
Jun 06, 2011 | 6.310 | 6.420 | 5.830 | 5.930 | 168,525 | -0.44(-6.91%) |
Jun 03, 2011 | 6.430 | 6.580 | 6.280 | 6.370 | 119,900 | +0.24(+3.92%) |
May 24, 2011 | 6.490 | 6.610 | 6.110 | 6.130 | 147,652 | -0.18(-2.85%) |
May 23, 2011 | 6.280 | 6.470 | 6.160 | 6.310 | 166,587 | -0.22(-3.37%) |
May 20, 2011 | 6.850 | 6.890 | 6.370 | 6.530 | 378,458 | -0.36(-5.22%) |
May 19, 2011 | 7.100 | 7.150 | 6.810 | 6.890 | 110,947 | -0.12(-1.71%) |
May 18, 2011 | 7.150 | 7.360 | 6.960 | 7.010 | 226,294 | -0.11(-1.54%) |
May 17, 2011 | 7.280 | 7.280 | 6.900 | 7.120 | 218,724 | -0.10(-1.39%) |
May 16, 2011 | 8.020 | 8.020 | 7.200 | 7.220 | 408,485 | -0.66(-8.38%) |
May 13, 2011 | 7.750 | 7.990 | 7.420 | 7.880 | 189,419 | +0.00(+0.00%) |
May 12, 2011 | 7.740 | 7.945 | 7.411 | 7.880 | 114,303 | +0.13(+1.68%) |
May 11, 2011 | 7.720 | 7.910 | 7.660 | 7.750 | 95,286 | +0.00(+0.00%) |
May 10, 2011 | 7.700 | 8.039 | 7.520 | 7.750 | 126,555 | +0.08(+1.04%) |
May 09, 2011 | 7.470 | 7.820 | 7.010 | 7.670 | 191,013 | +0.15(+1.99%) |
May 06, 2011 | 7.460 | 7.640 | 7.290 | 7.520 | 75,973 | +0.16(+2.17%) |
May 05, 2011 | 7.420 | 7.480 | 7.060 | 7.360 | 178,884 | -0.14(-1.87%) |
May 04, 2011 | 7.830 | 7.950 | 7.410 | 7.500 | 214,765 | -0.34(-4.34%) |
May 03, 2011 | 7.850 | 7.950 | 7.720 | 7.840 | 200,295 | -0.11(-1.38%) |
May 02, 2011 | 7.950 | 7.960 | 7.950 | 7.950 | 77,301 | -0.10(-1.24%) |
Apr 29, 2011 | 8.050 | 8.085 | 7.910 | 8.050 | 63,179 | +0.03(+0.37%) |
Apr 28, 2011 | 8.060 | 8.060 | 7.950 | 8.020 | 84,361 | -0.07(-0.87%) |
Apr 27, 2011 | 8.090 | 8.170 | 7.920 | 8.090 | 55,656 | +0.01(+0.12%) |
Apr 26, 2011 | 8.080 | 8.180 | 7.890 | 8.080 | 229,916 | -0.02(-0.25%) |
Apr 25, 2011 | 8.100 | 8.130 | 7.980 | 8.100 | 176,350 | -0.05(-0.61%) |
Apr 21, 2011 | 7.580 | 8.150 | 7.580 | 8.150 | 411,279 | -0.17(-2.04%) |
Apr 20, 2011 | 8.040 | 8.440 | 8.040 | 8.320 | 215,896 | +0.31(+3.87%) |
Apr 19, 2011 | 7.920 | 8.060 | 7.750 | 8.010 | 161,633 | +0.11(+1.39%) |
Apr 18, 2011 | 8.120 | 8.120 | 7.270 | 7.900 | 322,341 | -0.16(-1.99%) |
Apr 15, 2011 | 8.070 | 8.240 | 8.010 | 8.060 | 121,455 | +0.00(+0.00%) |
Apr 14, 2011 | 8.110 | 8.150 | 7.960 | 8.060 | 128,354 | -0.06(-0.74%) |
Apr 13, 2011 | 8.160 | 8.300 | 8.050 | 8.120 | 122,817 | +0.03(+0.37%) |
Apr 12, 2011 | 8.610 | 8.920 | 8.000 | 8.090 | 421,067 | -0.54(-6.26%) |
Apr 11, 2011 | 8.660 | 8.940 | 8.410 | 8.630 | 414,626 | +0.15(+1.77%) |
Apr 08, 2011 | 8.280 | 8.540 | 8.140 | 8.480 | 412,991 | +0.34(+4.18%) |
Apr 07, 2011 | 7.790 | 8.140 | 7.750 | 8.140 | 330,452 | +0.39(+5.03%) |
Apr 06, 2011 | 7.520 | 7.780 | 7.440 | 7.750 | 250,263 | +0.29(+3.89%) |
Apr 05, 2011 | 7.350 | 7.630 | 7.340 | 7.460 | 174,981 | +0.08(+1.08%) |
Apr 04, 2011 | 7.220 | 7.380 | 7.150 | 7.380 | 163,764 | +0.21(+2.93%) |
Apr 01, 2011 | 7.220 | 7.270 | 7.080 | 7.170 | 146,353 | +0.02(+0.28%) |
Mar 31, 2011 | 7.060 | 7.230 | 6.860 | 7.150 | 145,276 | +0.08(+1.16%) |
Mar 30, 2011 | 7.060 | 7.200 | 7.050 | 7.068 | 79,110 | -0.00(-0.03%) |
Mar 29, 2011 | 7.180 | 7.310 | 6.850 | 7.070 | 280,735 | -0.12(-1.67%) |
Mar 28, 2011 | 6.960 | 7.270 | 6.920 | 7.190 | 212,974 | +0.23(+3.30%) |
Mar 25, 2011 | 6.680 | 7.040 | 6.560 | 6.960 | 383,384 | +0.41(+6.26%) |
Mar 24, 2011 | 6.580 | 6.970 | 6.390 | 6.550 | 309,484 | +0.15(+2.34%) |
Mar 23, 2011 | 6.020 | 6.760 | 5.910 | 6.400 | 438,304 | +0.28(+4.58%) |
Mar 22, 2011 | 6.790 | 6.930 | 5.990 | 6.120 | 997,419 | -0.77(-11.18%) |
Mar 21, 2011 | 7.060 | 7.090 | 6.710 | 6.890 | 274,079 | -0.48(-6.51%) |
Mar 18, 2011 | 7.510 | 7.580 | 6.760 | 7.370 | 241,631 | +0.09(+1.24%) |
Mar 17, 2011 | 7.660 | 8.130 | 6.660 | 7.280 | 741,881 | -0.88(-10.78%) |
Mar 16, 2011 | 8.000 | 8.950 | 7.690 | 8.160 | 433,987 | +0.37(+4.75%) |
Mar 15, 2011 | 7.200 | 8.100 | 7.200 | 7.790 | 331,861 | -0.05(-0.64%) |
Mar 14, 2011 | 8.200 | 8.200 | 7.680 | 7.840 | 114,536 | -0.21(-2.61%) |
Mar 11, 2011 | 7.480 | 8.120 | 7.480 | 8.050 | 121,493 | -0.04(-0.49%) |
Mar 10, 2011 | 8.200 | 8.240 | 7.690 | 8.090 | 194,921 | -0.20(-2.41%) |
Mar 09, 2011 | 8.290 | 8.450 | 8.160 | 8.290 | 124,254 | -0.06(-0.72%) |
Mar 08, 2011 | 8.320 | 8.350 | 8.000 | 8.350 | 82,274 | +0.12(+1.46%) |
Mar 07, 2011 | 8.400 | 8.480 | 8.020 | 8.230 | 167,425 | -0.11(-1.32%) |
Mar 04, 2011 | 8.320 | 8.400 | 8.132 | 8.340 | 145,123 | +0.15(+1.83%) |
Mar 03, 2011 | 8.000 | 8.350 | 8.000 | 8.190 | 104,466 | +0.20(+2.50%) |
Mar 02, 2011 | 7.840 | 8.020 | 7.650 | 7.990 | 133,867 | +0.08(+1.01%) |
Mar 01, 2011 | 8.310 | 8.330 | 7.860 | 7.910 | 137,683 | -0.34(-4.12%) |
Feb 28, 2011 | 8.460 | 8.820 | 8.110 | 8.250 | 180,831 | +0.01(+0.12%) |
Feb 25, 2011 | 8.090 | 8.350 | 8.000 | 8.240 | 208,529 | +0.38(+4.83%) |
Feb 24, 2011 | 7.570 | 7.920 | 7.500 | 7.860 | 133,973 | +0.26(+3.42%) |
Feb 23, 2011 | 7.800 | 7.800 | 7.300 | 7.600 | 236,026 | -0.02(-0.26%) |
Feb 22, 2011 | 8.130 | 8.150 | 7.500 | 7.620 | 389,373 | -0.81(-9.61%) |
Feb 18, 2011 | 8.910 | 8.910 | 8.310 | 8.430 | 254,000 | -0.43(-4.85%) |
Feb 17, 2011 | 9.130 | 9.130 | 8.710 | 8.860 | 87,694 | -0.09(-1.01%) |
Feb 16, 2011 | 9.160 | 9.240 | 8.660 | 8.950 | 214,299 | -0.09(-1.00%) |
Feb 15, 2011 | 9.000 | 9.150 | 8.820 | 9.040 | 145,170 | +0.05(+0.56%) |
Feb 14, 2011 | 8.920 | 9.310 | 8.650 | 8.990 | 417,635 | +0.31(+3.57%) |
Feb 11, 2011 | 8.420 | 8.680 | 8.360 | 8.680 | 157,694 | +0.23(+2.72%) |
Feb 10, 2011 | 8.470 | 8.520 | 8.050 | 8.450 | 247,512 | -0.08(-0.94%) |
Feb 09, 2011 | 8.580 | 8.640 | 8.240 | 8.530 | 146,396 | +0.00(+0.00%) |
Feb 08, 2011 | 8.580 | 8.670 | 8.330 | 8.530 | 246,469 | +0.03(+0.35%) |
Feb 07, 2011 | 8.290 | 8.740 | 8.100 | 8.500 | 580,368 | +0.29(+3.53%) |
Feb 04, 2011 | 7.500 | 8.360 | 7.500 | 8.210 | 863,729 | +0.64(+8.45%) |
Feb 03, 2011 | 6.830 | 7.590 | 6.760 | 7.570 | 554,156 | +0.76(+11.16%) |
Feb 02, 2011 | 6.780 | 6.890 | 6.750 | 6.810 | 113,682 | -0.01(-0.15%) |
Feb 01, 2011 | 6.720 | 6.890 | 6.710 | 6.820 | 154,133 | +0.05(+0.74%) |
Jan 31, 2011 | 6.840 | 7.070 | 6.530 | 6.770 | 196,197 | -0.30(-4.24%) |
Jan 28, 2011 | 7.110 | 7.250 | 6.900 | 7.070 | 149,258 | -0.15(-2.08%) |
Jan 27, 2011 | 6.850 | 7.300 | 6.850 | 7.220 | 186,285 | +0.21(+3.00%) |
Jan 26, 2011 | 7.000 | 7.050 | 6.830 | 7.010 | 107,395 | +0.00(+0.00%) |
Jan 25, 2011 | 7.210 | 7.240 | 6.900 | 7.010 | 154,459 | -0.27(-3.71%) |
Jan 24, 2011 | 7.290 | 7.300 | 7.000 | 7.280 | 216,116 | -0.03(-0.41%) |
Jan 21, 2011 | 7.590 | 7.750 | 7.200 | 7.310 | 186,552 | -0.06(-0.81%) |
Jan 20, 2011 | 6.990 | 7.550 | 6.890 | 7.370 | 296,414 | +0.32(+4.54%) |
Jan 19, 2011 | 7.390 | 7.400 | 6.700 | 7.050 | 716,550 | -0.44(-5.87%) |
Jan 18, 2011 | 8.200 | 8.920 | 7.300 | 7.490 | 1,148,652 | -0.50(-6.26%) |
Jan 14, 2011 | 7.500 | 8.010 | 7.500 | 7.990 | 452,119 | +0.50(+6.68%) |
Jan 13, 2011 | 7.410 | 7.520 | 7.120 | 7.490 | 197,643 | +0.20(+2.74%) |
Jan 12, 2011 | 7.370 | 7.440 | 7.190 | 7.290 | 163,299 | +0.14(+1.96%) |
Jan 11, 2011 | 7.530 | 7.750 | 7.150 | 7.150 | 399,386 | -0.37(-4.92%) |
Jan 10, 2011 | 7.100 | 7.560 | 6.760 | 7.520 | 333,125 | +0.49(+6.97%) |
Jan 07, 2011 | 7.050 | 7.110 | 6.750 | 7.030 | 233,900 | -0.04(-0.57%) |
Jan 06, 2011 | 7.170 | 7.550 | 6.710 | 7.070 | 688,853 | -0.09(-1.26%) |
Jan 05, 2011 | 6.800 | 7.180 | 6.500 | 7.160 | 443,607 | +0.55(+8.32%) |
Jan 04, 2011 | 6.490 | 6.611 | 6.260 | 6.610 | 229,736 | +0.16(+2.48%) |
Jan 03, 2011 | 6.250 | 6.520 | 6.120 | 6.450 | 249,417 | +0.45(+7.50%) |
Dec 31, 2010 | 5.790 | 6.000 | 5.790 | 6.000 | 117,622 | +0.18(+3.09%) |
Dec 30, 2010 | 5.900 | 5.950 | 5.670 | 5.820 | 100,030 | -0.12(-2.02%) |
Dec 29, 2010 | 5.650 | 5.960 | 5.650 | 5.940 | 236,862 | +0.24(+4.21%) |
Dec 28, 2010 | 5.630 | 5.700 | 5.480 | 5.700 | 150,238 | +0.12(+2.15%) |
Dec 27, 2010 | 5.400 | 5.620 | 5.350 | 5.580 | 126,288 | +0.19(+3.53%) |
Dec 23, 2010 | 5.380 | 5.400 | 5.220 | 5.390 | 151,671 | +0.10(+1.89%) |
Dec 22, 2010 | 5.300 | 5.350 | 5.120 | 5.290 | 75,624 | +0.06(+1.15%) |
Dec 21, 2010 | 5.210 | 5.300 | 5.090 | 5.230 | 94,509 | +0.03(+0.58%) |
Dec 20, 2010 | 4.860 | 5.210 | 4.760 | 5.200 | 251,743 | +0.35(+7.22%) |
Dec 17, 2010 | 4.640 | 4.850 | 4.640 | 4.850 | 85,680 | +0.21(+4.53%) |
Dec 16, 2010 | 4.690 | 4.690 | 4.580 | 4.640 | 58,295 | +0.02(+0.48%) |
Dec 15, 2010 | 4.630 | 4.680 | 4.530 | 4.618 | 57,156 | +0.01(+0.17%) |
Dec 14, 2010 | 4.680 | 4.680 | 4.400 | 4.610 | 109,892 | +0.00(+0.00%) |
Dec 13, 2010 | 4.670 | 4.700 | 4.540 | 4.610 | 146,740 | -0.07(-1.50%) |
Dec 10, 2010 | 4.660 | 4.710 | 4.650 | 4.680 | 89,843 | +0.01(+0.21%) |
Dec 09, 2010 | 4.620 | 4.720 | 4.610 | 4.670 | 91,048 | -0.05(-1.06%) |
Dec 08, 2010 | 4.870 | 4.870 | 4.610 | 4.720 | 120,696 | -0.16(-3.28%) |
Dec 07, 2010 | 4.900 | 4.930 | 4.810 | 4.880 | 47,214 | +0.05(+1.04%) |
Dec 06, 2010 | 4.770 | 4.930 | 4.731 | 4.830 | 99,441 | -0.10(-2.03%) |
Dec 03, 2010 | 4.750 | 4.990 | 4.750 | 4.930 | 98,093 | +0.05(+1.02%) |
Dec 02, 2010 | 4.800 | 4.920 | 4.800 | 4.880 | 73,188 | -0.04(-0.81%) |
Dec 01, 2010 | 5.190 | 5.190 | 4.890 | 4.920 | 89,448 | -0.03(-0.61%) |
Nov 30, 2010 | 5.000 | 5.170 | 4.800 | 4.950 | 139,323 | +0.01(+0.20%) |
Nov 29, 2010 | 4.980 | 5.000 | 4.750 | 4.940 | 132,127 | -0.04(-0.80%) |
Nov 26, 2010 | 5.170 | 5.170 | 4.980 | 4.980 | 99,855 | -0.13(-2.64%) |
Nov 24, 2010 | 5.190 | 5.115 | 5.115 | 5.115 | 56,350 | -0.02(-0.49%) |
Nov 23, 2010 | 5.120 | 5.230 | 4.890 | 5.140 | 189,158 | -0.06(-1.15%) |
Nov 22, 2010 | 5.290 | 5.500 | 5.150 | 5.200 | 150,414 | -0.16(-2.99%) |
Nov 19, 2010 | 5.740 | 5.750 | 5.090 | 5.360 | 320,505 | -0.26(-4.63%) |
Nov 18, 2010 | 5.520 | 5.800 | 5.360 | 5.620 | 467,057 | +0.34(+6.44%) |
Nov 17, 2010 | 4.950 | 5.350 | 4.910 | 5.280 | 394,408 | +0.42(+8.64%) |
Nov 16, 2010 | 4.680 | 4.970 | 4.550 | 4.860 | 321,841 | +0.05(+1.04%) |
Nov 15, 2010 | 4.400 | 5.150 | 4.400 | 4.810 | 366,482 | +0.46(+10.57%) |
Nov 12, 2010 | 4.500 | 4.550 | 4.160 | 4.350 | 218,073 | -0.12(-2.68%) |
Nov 11, 2010 | 4.320 | 4.500 | 4.310 | 4.470 | 92,070 | +0.04(+0.90%) |
Nov 10, 2010 | 4.450 | 4.550 | 4.390 | 4.430 | 137,383 | +0.02(+0.57%) |
Nov 09, 2010 | 4.420 | 4.530 | 4.350 | 4.405 | 225,239 | +0.14(+3.16%) |
Nov 08, 2010 | 4.180 | 4.400 | 4.180 | 4.270 | 230,019 | +0.14(+3.39%) |
Nov 05, 2010 | 3.900 | 4.140 | 3.880 | 4.130 | 155,530 | +0.25(+6.31%) |
Nov 04, 2010 | 4.000 | 4.070 | 3.700 | 3.885 | 67,337 | -0.06(-1.40%) |
Nov 03, 2010 | 3.910 | 3.970 | 3.800 | 3.940 | 31,661 | +0.06(+1.55%) |
Nov 02, 2010 | 3.970 | 3.970 | 3.850 | 3.880 | 40,638 | -0.05(-1.27%) |
Nov 01, 2010 | 3.940 | 3.970 | 3.820 | 3.930 | 73,141 | +0.04(+1.03%) |
Oct 29, 2010 | 3.800 | 3.890 | 3.800 | 3.890 | 26,345 | +0.09(+2.37%) |
Oct 28, 2010 | 3.850 | 3.890 | 3.780 | 3.800 | 43,220 | +0.03(+0.80%) |
Oct 27, 2010 | 3.800 | 3.830 | 3.720 | 3.770 | 38,388 | -0.03(-0.79%) |
Oct 25, 2010 | 3.770 | 3.850 | 3.510 | 3.800 | 128,541 | +0.10(+2.70%) |
Oct 22, 2010 | 3.692 | 3.730 | 3.500 | 3.700 | 90,226 | -0.05(-1.33%) |
Oct 21, 2010 | 3.820 | 3.820 | 3.680 | 3.750 | 35,252 | +0.03(+0.81%) |
Oct 20, 2010 | 3.670 | 3.750 | 3.650 | 3.720 | 23,851 | +0.03(+0.81%) |
Oct 19, 2010 | 3.750 | 3.790 | 3.690 | 3.690 | 17,922 | -0.06(-1.60%) |
Oct 18, 2010 | 3.710 | 3.750 | 3.640 | 3.750 | 18,746 | +0.00(+0.00%) |
Oct 15, 2010 | 3.770 | 3.800 | 3.610 | 3.750 | 63,674 | -0.03(-0.80%) |
Oct 14, 2010 | 3.750 | 3.780 | 3.630 | 3.780 | 30,300 | -0.02(-0.53%) |
Oct 13, 2010 | 3.620 | 3.800 | 3.560 | 3.800 | 41,530 | +0.15(+3.97%) |
Oct 12, 2010 | 3.750 | 3.850 | 3.520 | 3.655 | 112,118 | -0.10(-2.53%) |
Oct 11, 2010 | 3.510 | 3.750 | 3.420 | 3.750 | 184,512 | +0.27(+7.76%) |
Oct 08, 2010 | 3.480 | 3.490 | 3.240 | 3.480 | 246,573 | +0.20(+6.09%) |
Oct 07, 2010 | 3.260 | 3.280 | 3.210 | 3.280 | 26,516 | +0.01(+0.31%) |
Oct 06, 2010 | 3.250 | 3.270 | 3.210 | 3.270 | 71,000 | +0.02(+0.62%) |
Oct 05, 2010 | 3.080 | 3.250 | 3.080 | 3.250 | 38,192 | +0.16(+5.18%) |
Oct 04, 2010 | 3.100 | 3.150 | 3.000 | 3.090 | 34,620 | -0.09(-2.83%) |
Oct 01, 2010 | 3.180 | 3.260 | 3.120 | 3.180 | 51,860 | -0.01(-0.25%) |
Sep 30, 2010 | 3.300 | 3.350 | 3.130 | 3.188 | 62,968 | -0.12(-3.69%) |
Sep 29, 2010 | 3.230 | 3.350 | 3.230 | 3.310 | 23,056 | +0.04(+1.22%) |
Sep 28, 2010 | 3.180 | 3.300 | 3.170 | 3.270 | 28,462 | +0.05(+1.65%) |
Sep 27, 2010 | 3.190 | 3.250 | 3.080 | 3.217 | 19,091 | +0.01(+0.21%) |
Sep 24, 2010 | 3.150 | 3.250 | 3.090 | 3.210 | 38,476 | -0.04(-1.23%) |
Sep 23, 2010 | 3.200 | 3.280 | 3.170 | 3.250 | 41,186 | +0.01(+0.31%) |
Sep 22, 2010 | 3.200 | 3.250 | 3.160 | 3.240 | 62,947 | -0.01(-0.31%) |
Sep 21, 2010 | 3.270 | 3.280 | 3.130 | 3.250 | 23,948 | -0.02(-0.61%) |
Sep 20, 2010 | 3.120 | 3.350 | 3.120 | 3.270 | 99,674 | +0.27(+9.00%) |
Sep 17, 2010 | 3.000 | 3.350 | 2.950 | 3.000 | 144,322 | +0.03(+1.01%) |
Sep 15, 2010 | 2.950 | 2.990 | 2.950 | 2.970 | 5,860 | +0.00(+0.00%) |
Sep 14, 2010 | 2.990 | 3.030 | 2.930 | 2.970 | 19,410 | -0.06(-1.98%) |
Sep 13, 2010 | 2.880 | 3.030 | 2.880 | 3.030 | 40,144 | +0.13(+4.48%) |
Sep 10, 2010 | 3.030 | 3.030 | 2.900 | 2.900 | 45,735 | -0.08(-2.68%) |
Sep 09, 2010 | 2.800 | 2.990 | 2.800 | 2.980 | 101,781 | +0.15(+5.30%) |
Sep 08, 2010 | 2.880 | 2.900 | 2.820 | 2.830 | 6,681 | -0.09(-3.08%) |
Sep 07, 2010 | 2.970 | 2.970 | 2.800 | 2.920 | 47,072 | -0.07(-2.34%) |
Sep 03, 2010 | 2.970 | 3.100 | 2.900 | 2.990 | 32,329 | +0.00(+0.00%) |
Sep 02, 2010 | 2.960 | 3.000 | 2.960 | 2.990 | 39,648 | +0.01(+0.34%) |
Sep 01, 2010 | 3.020 | 3.020 | 2.960 | 2.980 | 44,715 | -0.03(-1.00%) |
Aug 31, 2010 | 3.010 | 3.010 | 2.950 | 3.010 | 5,000 | +0.05(+1.69%) |
Aug 30, 2010 | 3.000 | 3.000 | 2.960 | 2.960 | 19,790 | -0.03(-1.00%) |
Aug 27, 2010 | 2.990 | 3.010 | 2.910 | 2.990 | 29,412 | +0.03(+1.01%) |
Aug 26, 2010 | 3.000 | 3.000 | 2.950 | 2.960 | 10,684 | -0.05(-1.66%) |
Aug 25, 2010 | 2.940 | 3.010 | 2.900 | 3.010 | 56,700 | -0.04(-1.30%) |
Aug 24, 2010 | 3.000 | 3.050 | 2.991 | 3.050 | 25,809 | -0.03(-1.12%) |
Aug 23, 2010 | 3.150 | 3.150 | 3.010 | 3.084 | 40,073 | +0.01(+0.46%) |
Aug 20, 2010 | 3.000 | 3.100 | 3.000 | 3.070 | 32,323 | -0.03(-0.94%) |
Aug 19, 2010 | 3.100 | 3.180 | 3.060 | 3.099 | 116,438 | -0.01(-0.35%) |
Aug 18, 2010 | 3.060 | 3.150 | 3.020 | 3.110 | 17,142 | +0.08(+2.50%) |
Aug 17, 2010 | 3.150 | 3.150 | 2.980 | 3.034 | 107,900 | +0.03(+1.13%) |
Aug 16, 2010 | 3.050 | 3.050 | 2.911 | 3.000 | 24,886 | +0.00(+0.00%) |
Aug 13, 2010 | 3.000 | 3.240 | 2.720 | 3.000 | 88,297 | -0.04(-1.22%) |
Aug 12, 2010 | 3.000 | 3.050 | 2.910 | 3.037 | 41,715 | +0.10(+3.30%) |
Aug 11, 2010 | 3.030 | 3.070 | 2.930 | 2.940 | 53,674 | -0.07(-2.33%) |
Aug 10, 2010 | 2.960 | 3.010 | 2.860 | 3.010 | 21,928 | +0.05(+1.69%) |
Aug 09, 2010 | 2.810 | 2.990 | 2.810 | 2.960 | 7,324 | +0.06(+2.07%) |
Aug 06, 2010 | 2.900 | 3.000 | 2.900 | 2.900 | 16,815 | -0.05(-1.69%) |
Aug 05, 2010 | 2.980 | 3.000 | 2.750 | 2.950 | 52,951 | -0.05(-1.67%) |
Aug 04, 2010 | 2.910 | 3.030 | 2.895 | 3.000 | 52,705 | +0.05(+1.69%) |
Aug 03, 2010 | 3.040 | 3.050 | 2.910 | 2.950 | 54,379 | -0.08(-2.64%) |
Aug 02, 2010 | 3.120 | 3.120 | 2.750 | 3.030 | 128,760 | +0.01(+0.33%) |
Jul 30, 2010 | 3.020 | 3.180 | 2.950 | 3.020 | 72,551 | -0.10(-3.21%) |
Jul 29, 2010 | 3.050 | 3.249 | 3.050 | 3.120 | 56,337 | -0.01(-0.22%) |
Jul 28, 2010 | 3.300 | 3.500 | 3.050 | 3.127 | 133,005 | -0.04(-1.36%) |
Jul 27, 2010 | 2.870 | 3.370 | 2.870 | 3.170 | 135,342 | +0.29(+10.07%) |
Jul 26, 2010 | 2.780 | 2.990 | 2.720 | 2.880 | 165,278 | +0.10(+3.60%) |
Jul 23, 2010 | 2.360 | 2.780 | 2.270 | 2.780 | 160,407 | +0.45(+19.31%) |
Jul 22, 2010 | 3.090 | 3.090 | 2.050 | 2.330 | 271,632 | +0.24(+11.48%) |
Jul 21, 2010 | 2.500 | 2.650 | 1.910 | 2.090 | 739,596 | -0.50(-19.31%) |
Jul 20, 2010 | 2.830 | 2.830 | 2.500 | 2.590 | 195,532 | -0.29(-10.07%) |
Jul 19, 2010 | 2.970 | 2.970 | 2.830 | 2.880 | 58,047 | -0.12(-4.00%) |
Jul 16, 2010 | 3.000 | 3.050 | 2.900 | 3.000 | 42,457 | +0.01(+0.33%) |
Jul 15, 2010 | 3.010 | 3.040 | 2.900 | 2.990 | 151,836 | -0.06(-1.96%) |
Jul 14, 2010 | 3.200 | 3.200 | 3.020 | 3.050 | 67,506 | -0.10(-3.18%) |
Jul 13, 2010 | 3.100 | 3.210 | 3.070 | 3.150 | 58,749 | +0.00(+0.13%) |
Jul 12, 2010 | 3.180 | 3.203 | 3.100 | 3.146 | 46,392 | -0.08(-2.60%) |
Jul 09, 2010 | 3.230 | 3.270 | 3.120 | 3.230 | 41,452 | -0.04(-1.22%) |
Jul 08, 2010 | 3.490 | 3.490 | 3.220 | 3.270 | 22,943 | -0.12(-3.54%) |
Jul 07, 2010 | 3.200 | 3.500 | 3.200 | 3.390 | 25,920 | +0.12(+3.67%) |
Jul 06, 2010 | 3.350 | 3.500 | 3.250 | 3.270 | 73,072 | -0.08(-2.38%) |
Jul 02, 2010 | 3.350 | 3.501 | 3.300 | 3.350 | 23,580 | -0.13(-3.63%) |