Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.170 | 6.260 | 6.130 | 6.250 | 458,856 | +0.10(+1.63%) |
Mar 30, 2011 | 6.150 | 6.240 | 6.000 | 6.150 | 709,206 | +0.00(+0.00%) |
Mar 29, 2011 | 6.170 | 6.190 | 6.030 | 6.150 | 482,721 | +0.13(+2.16%) |
Mar 28, 2011 | 6.100 | 6.190 | 6.000 | 6.020 | 417,639 | -0.05(-0.82%) |
Mar 25, 2011 | 6.000 | 6.090 | 5.900 | 6.070 | 377,896 | +0.11(+1.85%) |
Mar 24, 2011 | 5.870 | 5.970 | 5.840 | 5.960 | 257,107 | +0.12(+2.05%) |
Mar 23, 2011 | 5.750 | 5.860 | 5.680 | 5.840 | 298,625 | +0.10(+1.74%) |
Mar 22, 2011 | 5.760 | 5.780 | 5.700 | 5.740 | 288,952 | +0.00(+0.00%) |
Mar 21, 2011 | 5.785 | 5.850 | 5.680 | 5.740 | 534,223 | -0.04(-0.69%) |
Mar 18, 2011 | 5.710 | 5.830 | 5.700 | 5.780 | 428,780 | +0.13(+2.30%) |
Mar 17, 2011 | 5.780 | 5.860 | 5.650 | 5.650 | 281,585 | -0.05(-0.88%) |
Mar 16, 2011 | 5.700 | 5.750 | 5.630 | 5.700 | 458,328 | +0.01(+0.18%) |
Mar 15, 2011 | 5.700 | 5.750 | 5.620 | 5.690 | 456,490 | -0.11(-1.90%) |
Mar 14, 2011 | 5.850 | 5.930 | 5.750 | 5.800 | 409,741 | -0.04(-0.68%) |
Mar 11, 2011 | 5.790 | 6.000 | 5.750 | 5.840 | 676,516 | +0.01(+0.17%) |
Mar 10, 2011 | 5.950 | 5.990 | 5.800 | 5.830 | 865,479 | -0.17(-2.83%) |
Mar 09, 2011 | 6.030 | 6.060 | 5.925 | 6.000 | 673,769 | -0.01(-0.17%) |
Mar 08, 2011 | 6.080 | 6.100 | 5.990 | 6.010 | 497,163 | -0.05(-0.83%) |
Mar 07, 2011 | 6.190 | 6.380 | 5.980 | 6.060 | 1,310,997 | +0.00(+0.00%) |
Mar 04, 2011 | 5.970 | 6.100 | 5.950 | 6.060 | 955,774 | +0.11(+1.85%) |
Mar 03, 2011 | 6.030 | 6.030 | 5.900 | 5.950 | 539,153 | +0.00(+0.00%) |
Mar 02, 2011 | 5.950 | 6.060 | 5.850 | 5.950 | 669,121 | +0.02(+0.34%) |
Mar 01, 2011 | 6.130 | 6.200 | 5.850 | 5.930 | 1,454,919 | -0.17(-2.79%) |
Feb 28, 2011 | 6.220 | 6.320 | 6.050 | 6.100 | 2,442,267 | -0.06(-0.97%) |
Feb 25, 2011 | 5.970 | 6.450 | 5.950 | 6.160 | 3,422,444 | +0.25(+4.23%) |
Feb 24, 2011 | 5.830 | 5.960 | 5.800 | 5.910 | 1,032,235 | +0.11(+1.90%) |
Feb 23, 2011 | 5.840 | 6.130 | 5.800 | 5.800 | 1,344,525 | +0.04(+0.78%) |
Feb 22, 2011 | 6.000 | 6.090 | 5.700 | 5.755 | 1,280,901 | -0.07(-1.12%) |
Feb 18, 2011 | 5.840 | 6.000 | 5.770 | 5.820 | 745,773 | -0.05(-0.85%) |
Feb 17, 2011 | 5.870 | 5.900 | 5.760 | 5.870 | 732,194 | -0.03(-0.51%) |
Feb 16, 2011 | 6.010 | 6.010 | 5.860 | 5.900 | 548,746 | -0.06(-1.01%) |
Feb 15, 2011 | 5.780 | 6.000 | 5.750 | 5.960 | 821,108 | +0.21(+3.65%) |
Feb 14, 2011 | 5.790 | 5.870 | 5.710 | 5.750 | 672,711 | -0.02(-0.35%) |
Feb 11, 2011 | 5.920 | 5.950 | 5.640 | 5.770 | 1,408,801 | -0.15(-2.53%) |
Feb 10, 2011 | 5.900 | 5.990 | 5.850 | 5.920 | 478,317 | -0.02(-0.34%) |
Feb 09, 2011 | 6.010 | 6.060 | 5.870 | 5.940 | 687,193 | +0.08(+1.28%) |
Feb 08, 2011 | 6.020 | 6.060 | 5.850 | 5.865 | 653,527 | -0.10(-1.76%) |
Feb 07, 2011 | 5.900 | 6.220 | 5.900 | 5.970 | 963,748 | +0.08(+1.36%) |
Feb 04, 2011 | 6.090 | 6.140 | 5.860 | 5.890 | 1,069,529 | -0.23(-3.76%) |
Feb 03, 2011 | 6.020 | 6.290 | 5.950 | 6.120 | 3,847,970 | -0.08(-1.29%) |
Feb 02, 2011 | 5.960 | 6.220 | 5.950 | 6.200 | 1,191,959 | +0.24(+4.03%) |
Feb 01, 2011 | 6.155 | 6.155 | 5.860 | 5.960 | 1,261,788 | +0.12(+2.14%) |
Jan 31, 2011 | 5.800 | 6.090 | 5.700 | 5.835 | 810,883 | +0.09(+1.57%) |
Jan 28, 2011 | 6.000 | 6.250 | 5.710 | 5.745 | 672,428 | -0.25(-4.09%) |
Jan 27, 2011 | 6.240 | 6.240 | 5.950 | 5.990 | 488,945 | -0.06(-0.99%) |
Jan 26, 2011 | 6.000 | 6.110 | 5.930 | 6.050 | 590,107 | +0.12(+2.02%) |
Jan 25, 2011 | 5.990 | 6.070 | 5.900 | 5.930 | 683,631 | -0.06(-1.00%) |
Jan 24, 2011 | 5.960 | 6.280 | 5.780 | 5.990 | 2,202,519 | +0.31(+5.46%) |
Jan 21, 2011 | 5.700 | 5.730 | 5.640 | 5.680 | 399,174 | +0.01(+0.18%) |
Jan 20, 2011 | 5.800 | 5.900 | 5.540 | 5.670 | 719,468 | +0.07(+1.25%) |
Jan 19, 2011 | 5.760 | 5.790 | 5.560 | 5.600 | 453,626 | -0.15(-2.61%) |
Jan 18, 2011 | 5.700 | 5.860 | 5.620 | 5.750 | 822,734 | +0.10(+1.77%) |
Jan 14, 2011 | 5.710 | 5.800 | 5.534 | 5.650 | 592,261 | -0.05(-0.88%) |
Jan 13, 2011 | 5.550 | 5.700 | 5.320 | 5.700 | 961,066 | +0.13(+2.33%) |
Jan 12, 2011 | 5.310 | 5.890 | 5.300 | 5.570 | 956,382 | +0.36(+6.91%) |
Jan 11, 2011 | 5.270 | 5.270 | 5.140 | 5.210 | 245,001 | +0.01(+0.19%) |
Jan 10, 2011 | 5.140 | 5.360 | 5.050 | 5.200 | 633,002 | +0.06(+1.17%) |
Jan 07, 2011 | 4.550 | 5.330 | 4.443 | 5.140 | 1,647,138 | +0.42(+8.90%) |
Jan 06, 2011 | 4.740 | 4.750 | 4.570 | 4.720 | 253,086 | +0.00(+0.00%) |
Jan 05, 2011 | 4.710 | 4.810 | 4.710 | 4.720 | 156,765 | -0.01(-0.21%) |
Jan 04, 2011 | 4.820 | 4.820 | 4.660 | 4.730 | 251,349 | -0.06(-1.25%) |
Jan 03, 2011 | 4.730 | 4.850 | 4.650 | 4.790 | 202,643 | +0.13(+2.79%) |
Dec 31, 2010 | 4.750 | 4.820 | 4.660 | 4.660 | 121,558 | -0.11(-2.31%) |
Dec 30, 2010 | 4.760 | 4.830 | 4.690 | 4.770 | 137,203 | +0.02(+0.42%) |
Dec 29, 2010 | 4.760 | 4.840 | 4.710 | 4.750 | 132,180 | +0.04(+0.85%) |
Dec 28, 2010 | 4.850 | 4.850 | 4.690 | 4.710 | 240,435 | -0.12(-2.48%) |
Dec 27, 2010 | 4.820 | 4.900 | 4.764 | 4.830 | 162,434 | -0.02(-0.41%) |
Dec 23, 2010 | 4.990 | 4.990 | 4.760 | 4.850 | 269,899 | -0.12(-2.41%) |
Dec 22, 2010 | 5.020 | 5.090 | 4.870 | 4.970 | 319,031 | -0.08(-1.58%) |
Dec 21, 2010 | 4.880 | 5.140 | 4.880 | 5.050 | 424,183 | +0.16(+3.27%) |
Dec 20, 2010 | 4.650 | 4.920 | 4.600 | 4.890 | 251,669 | +0.16(+3.38%) |
Dec 17, 2010 | 4.500 | 4.790 | 4.500 | 4.730 | 464,550 | +0.23(+5.11%) |
Dec 16, 2010 | 4.430 | 4.540 | 4.400 | 4.500 | 157,139 | +0.09(+2.04%) |
Dec 15, 2010 | 4.440 | 4.580 | 4.390 | 4.410 | 222,231 | -0.02(-0.45%) |
Dec 14, 2010 | 4.550 | 4.560 | 4.410 | 4.430 | 249,630 | -0.09(-1.99%) |
Dec 13, 2010 | 4.500 | 4.570 | 4.420 | 4.520 | 256,660 | +0.04(+0.89%) |
Dec 10, 2010 | 4.450 | 4.550 | 4.410 | 4.480 | 261,532 | +0.05(+1.13%) |
Dec 09, 2010 | 4.360 | 4.500 | 4.320 | 4.430 | 248,893 | +0.13(+3.02%) |
Dec 08, 2010 | 4.260 | 4.340 | 4.260 | 4.300 | 81,107 | +0.04(+0.94%) |
Dec 07, 2010 | 4.320 | 4.320 | 4.200 | 4.260 | 193,574 | -0.02(-0.47%) |
Dec 06, 2010 | 4.260 | 4.330 | 4.230 | 4.280 | 142,418 | +0.01(+0.29%) |
Dec 03, 2010 | 4.120 | 4.310 | 4.120 | 4.268 | 123,339 | +0.02(+0.41%) |
Dec 02, 2010 | 4.220 | 4.300 | 4.190 | 4.250 | 211,127 | +0.04(+0.95%) |
Dec 01, 2010 | 4.200 | 4.320 | 4.120 | 4.210 | 264,366 | +0.10(+2.43%) |
Nov 30, 2010 | 4.230 | 4.250 | 4.050 | 4.110 | 273,561 | -0.15(-3.52%) |
Nov 29, 2010 | 4.270 | 4.300 | 4.140 | 4.260 | 256,252 | -0.04(-0.93%) |
Nov 26, 2010 | 4.180 | 4.380 | 4.180 | 4.300 | 98,679 | +0.08(+1.90%) |
Nov 24, 2010 | 4.150 | 4.220 | 4.220 | 4.220 | 200,655 | +0.12(+2.93%) |
Nov 23, 2010 | 4.040 | 4.270 | 3.990 | 4.100 | 210,917 | +0.02(+0.49%) |
Nov 22, 2010 | 4.050 | 4.110 | 3.960 | 4.080 | 150,296 | +0.00(+0.00%) |
Nov 19, 2010 | 4.020 | 4.190 | 4.020 | 4.080 | 198,451 | +0.06(+1.49%) |
Nov 18, 2010 | 4.050 | 4.240 | 3.970 | 4.020 | 265,517 | -0.02(-0.50%) |
Nov 17, 2010 | 4.150 | 4.250 | 3.920 | 4.040 | 198,518 | -0.09(-2.18%) |
Nov 16, 2010 | 4.200 | 4.200 | 4.020 | 4.130 | 227,590 | -0.12(-2.82%) |
Nov 15, 2010 | 4.270 | 4.290 | 4.130 | 4.250 | 156,663 | -0.01(-0.23%) |
Nov 12, 2010 | 4.260 | 4.300 | 4.250 | 4.260 | 148,655 | -0.05(-1.16%) |
Nov 11, 2010 | 4.150 | 4.340 | 4.116 | 4.310 | 142,203 | +0.12(+2.86%) |
Nov 10, 2010 | 4.380 | 4.380 | 4.100 | 4.190 | 376,953 | -0.16(-3.68%) |
Nov 09, 2010 | 4.520 | 4.620 | 4.330 | 4.350 | 263,779 | -0.16(-3.55%) |
Nov 08, 2010 | 4.510 | 4.720 | 4.430 | 4.510 | 230,345 | -0.03(-0.66%) |
Nov 05, 2010 | 4.580 | 4.590 | 4.450 | 4.540 | 163,907 | -0.03(-0.66%) |
Nov 04, 2010 | 4.380 | 4.630 | 4.340 | 4.570 | 341,769 | +0.28(+6.53%) |
Nov 03, 2010 | 4.360 | 4.390 | 4.230 | 4.290 | 88,912 | -0.08(-1.83%) |
Nov 02, 2010 | 4.240 | 4.390 | 4.110 | 4.370 | 210,704 | +0.18(+4.30%) |
Nov 01, 2010 | 4.310 | 4.310 | 4.110 | 4.190 | 153,113 | -0.12(-2.78%) |
Oct 29, 2010 | 4.420 | 4.420 | 4.230 | 4.310 | 141,643 | -0.12(-2.71%) |
Oct 28, 2010 | 4.430 | 4.540 | 4.360 | 4.430 | 280,779 | +0.11(+2.55%) |
Oct 27, 2010 | 4.270 | 4.350 | 4.210 | 4.320 | 167,725 | +0.13(+3.10%) |
Oct 25, 2010 | 4.120 | 4.210 | 4.060 | 4.190 | 178,016 | +0.08(+1.95%) |
Oct 22, 2010 | 4.000 | 4.140 | 4.000 | 4.110 | 122,722 | +0.11(+2.75%) |
Oct 21, 2010 | 4.150 | 4.160 | 3.950 | 4.000 | 180,716 | -0.12(-2.91%) |
Oct 20, 2010 | 4.020 | 4.190 | 4.020 | 4.120 | 181,424 | +0.13(+3.26%) |
Oct 19, 2010 | 4.080 | 4.140 | 3.960 | 3.990 | 175,407 | -0.16(-3.86%) |
Oct 18, 2010 | 4.270 | 4.270 | 4.110 | 4.150 | 208,785 | -0.10(-2.35%) |
Oct 15, 2010 | 4.290 | 4.300 | 4.140 | 4.250 | 211,380 | +0.03(+0.71%) |
Oct 14, 2010 | 4.240 | 4.420 | 4.150 | 4.220 | 191,027 | -0.01(-0.24%) |
Oct 13, 2010 | 4.270 | 4.320 | 4.210 | 4.230 | 217,411 | -0.02(-0.47%) |
Oct 12, 2010 | 4.160 | 4.300 | 4.160 | 4.250 | 266,324 | +0.09(+2.16%) |
Oct 11, 2010 | 4.120 | 4.240 | 4.110 | 4.160 | 147,094 | -0.01(-0.24%) |
Oct 08, 2010 | 4.100 | 4.250 | 4.060 | 4.170 | 185,652 | +0.04(+0.97%) |
Oct 07, 2010 | 4.190 | 4.200 | 3.980 | 4.130 | 200,190 | -0.07(-1.67%) |
Oct 06, 2010 | 3.900 | 4.220 | 3.870 | 4.200 | 507,243 | +0.27(+6.87%) |
Oct 05, 2010 | 3.750 | 3.960 | 3.640 | 3.930 | 387,794 | +0.22(+5.93%) |
Oct 04, 2010 | 3.800 | 3.800 | 3.680 | 3.710 | 207,420 | -0.11(-2.88%) |
Oct 01, 2010 | 3.790 | 3.970 | 3.750 | 3.820 | 214,875 | +0.07(+1.87%) |
Sep 30, 2010 | 3.790 | 3.790 | 3.620 | 3.750 | 185,279 | +0.00(+0.00%) |
Sep 29, 2010 | 3.810 | 3.810 | 3.670 | 3.750 | 127,058 | -0.06(-1.57%) |
Sep 28, 2010 | 3.830 | 3.900 | 3.650 | 3.810 | 170,966 | -0.03(-0.78%) |
Sep 27, 2010 | 4.040 | 4.040 | 3.780 | 3.840 | 161,059 | -0.15(-3.76%) |
Sep 24, 2010 | 4.010 | 4.010 | 3.750 | 3.990 | 310,259 | +0.04(+1.01%) |
Sep 23, 2010 | 4.140 | 4.290 | 3.930 | 3.950 | 884,490 | -0.03(-0.75%) |
Sep 22, 2010 | 3.850 | 3.990 | 3.850 | 3.980 | 195,903 | +0.11(+2.84%) |
Sep 21, 2010 | 3.950 | 4.020 | 3.840 | 3.870 | 144,170 | -0.07(-1.78%) |
Sep 20, 2010 | 3.790 | 3.960 | 3.784 | 3.940 | 244,142 | +0.17(+4.51%) |
Sep 17, 2010 | 3.890 | 3.910 | 3.760 | 3.770 | 561,156 | -0.16(-4.07%) |
Sep 15, 2010 | 3.980 | 4.050 | 3.880 | 3.930 | 136,687 | -0.06(-1.50%) |
Sep 14, 2010 | 4.000 | 4.030 | 3.960 | 3.990 | 155,921 | -0.03(-0.75%) |
Sep 13, 2010 | 3.870 | 4.050 | 3.840 | 4.020 | 274,466 | +0.18(+4.69%) |
Sep 10, 2010 | 3.850 | 3.870 | 3.720 | 3.840 | 88,465 | +0.02(+0.52%) |
Sep 09, 2010 | 3.940 | 4.000 | 3.705 | 3.820 | 201,353 | -0.06(-1.55%) |
Sep 08, 2010 | 3.830 | 3.900 | 3.820 | 3.880 | 91,951 | +0.07(+1.84%) |
Sep 07, 2010 | 3.920 | 3.960 | 3.690 | 3.810 | 177,256 | -0.11(-2.81%) |
Sep 03, 2010 | 3.890 | 4.030 | 3.801 | 3.920 | 220,352 | +0.08(+2.08%) |
Sep 02, 2010 | 3.710 | 3.910 | 3.600 | 3.840 | 227,484 | +0.13(+3.50%) |
Sep 01, 2010 | 3.660 | 3.750 | 3.660 | 3.710 | 137,177 | +0.11(+3.06%) |
Aug 31, 2010 | 3.660 | 3.740 | 3.520 | 3.600 | 125,551 | -0.06(-1.64%) |
Aug 30, 2010 | 3.710 | 3.740 | 3.630 | 3.660 | 172,093 | -0.07(-1.88%) |
Aug 27, 2010 | 3.540 | 3.745 | 3.480 | 3.730 | 221,551 | +0.23(+6.57%) |
Aug 26, 2010 | 3.550 | 3.590 | 3.450 | 3.500 | 108,559 | -0.05(-1.41%) |
Aug 25, 2010 | 3.500 | 3.570 | 3.500 | 3.550 | 132,012 | +0.04(+1.14%) |
Aug 24, 2010 | 3.500 | 3.600 | 3.500 | 3.510 | 235,892 | -0.01(-0.28%) |
Aug 23, 2010 | 3.650 | 3.700 | 3.520 | 3.520 | 106,788 | -0.13(-3.56%) |
Aug 20, 2010 | 3.600 | 3.680 | 3.470 | 3.650 | 229,989 | +0.04(+1.11%) |
Aug 19, 2010 | 3.770 | 3.820 | 3.600 | 3.610 | 238,105 | -0.16(-4.24%) |
Aug 18, 2010 | 3.700 | 3.840 | 3.630 | 3.770 | 244,337 | +0.07(+1.89%) |
Aug 17, 2010 | 3.590 | 3.750 | 3.530 | 3.700 | 148,414 | +0.14(+3.93%) |
Aug 16, 2010 | 3.520 | 3.640 | 3.450 | 3.560 | 127,571 | +0.04(+1.14%) |
Aug 13, 2010 | 3.790 | 3.790 | 3.520 | 3.520 | 240,457 | -0.29(-7.61%) |
Aug 12, 2010 | 3.500 | 3.890 | 3.500 | 3.810 | 308,731 | +0.25(+7.02%) |
Aug 11, 2010 | 3.810 | 3.850 | 3.550 | 3.560 | 322,370 | -0.28(-7.29%) |
Aug 10, 2010 | 3.890 | 3.900 | 3.780 | 3.840 | 180,564 | -0.09(-2.29%) |
Aug 09, 2010 | 3.870 | 3.940 | 3.740 | 3.930 | 250,475 | +0.09(+2.34%) |
Aug 06, 2010 | 3.970 | 3.980 | 3.770 | 3.840 | 339,260 | -0.18(-4.48%) |
Aug 05, 2010 | 3.980 | 4.100 | 3.950 | 4.020 | 246,609 | +0.03(+0.75%) |
Aug 04, 2010 | 3.800 | 4.050 | 3.800 | 3.990 | 466,244 | +0.21(+5.56%) |
Aug 03, 2010 | 3.900 | 3.980 | 3.770 | 3.780 | 408,588 | -0.12(-3.08%) |
Aug 02, 2010 | 3.810 | 4.160 | 3.590 | 3.900 | 527,886 | +0.16(+4.28%) |
Jul 30, 2010 | 3.700 | 3.860 | 3.600 | 3.740 | 523,040 | +0.00(+0.00%) |
Jul 29, 2010 | 3.710 | 3.740 | 3.530 | 3.740 | 237,048 | +0.05(+1.36%) |
Jul 28, 2010 | 3.810 | 3.830 | 3.630 | 3.690 | 305,095 | -0.11(-2.89%) |
Jul 27, 2010 | 3.770 | 3.840 | 3.710 | 3.800 | 303,812 | +0.06(+1.60%) |
Jul 26, 2010 | 3.510 | 3.740 | 3.510 | 3.740 | 371,489 | +0.23(+6.55%) |
Jul 23, 2010 | 3.550 | 3.620 | 3.311 | 3.510 | 348,072 | -0.04(-1.13%) |
Jul 22, 2010 | 3.590 | 3.640 | 3.370 | 3.550 | 458,200 | +0.01(+0.28%) |
Jul 21, 2010 | 3.360 | 3.590 | 3.320 | 3.540 | 443,278 | +0.23(+6.95%) |
Jul 20, 2010 | 3.240 | 3.340 | 3.160 | 3.310 | 229,174 | +0.04(+1.22%) |
Jul 19, 2010 | 3.260 | 3.300 | 3.105 | 3.270 | 414,137 | +0.02(+0.62%) |
Jul 16, 2010 | 3.260 | 3.310 | 3.160 | 3.250 | 347,221 | -0.03(-0.91%) |
Jul 15, 2010 | 3.380 | 3.390 | 3.160 | 3.280 | 202,941 | -0.11(-3.24%) |
Jul 14, 2010 | 3.470 | 3.470 | 3.340 | 3.390 | 141,667 | -0.10(-2.87%) |
Jul 13, 2010 | 3.340 | 3.590 | 3.300 | 3.490 | 317,792 | +0.18(+5.44%) |
Jul 12, 2010 | 3.510 | 3.510 | 3.270 | 3.310 | 200,033 | -0.21(-5.97%) |
Jul 09, 2010 | 3.480 | 3.540 | 3.160 | 3.520 | 490,672 | +0.05(+1.44%) |
Jul 08, 2010 | 3.400 | 3.500 | 3.310 | 3.470 | 253,361 | +0.11(+3.27%) |
Jul 07, 2010 | 3.160 | 3.391 | 3.050 | 3.360 | 407,858 | +0.22(+7.01%) |
Jul 06, 2010 | 3.340 | 3.400 | 3.070 | 3.140 | 429,510 | -0.14(-4.27%) |
Jul 02, 2010 | 3.380 | 3.520 | 3.180 | 3.280 | 275,442 | -0.09(-2.67%) |
Jul 01, 2010 | 3.240 | 3.370 | 3.030 | 3.370 | 524,101 | +0.19(+5.97%) |
Jun 30, 2010 | 3.310 | 3.430 | 3.120 | 3.180 | 383,982 | -0.12(-3.64%) |
Jun 29, 2010 | 3.500 | 3.500 | 3.250 | 3.300 | 773,852 | -0.46(-12.23%) |
Jun 25, 2010 | 3.600 | 3.820 | 3.550 | 3.760 | 6,925,716 | +0.12(+3.30%) |
Jun 24, 2010 | 3.940 | 3.940 | 3.550 | 3.640 | 659,858 | -0.24(-6.19%) |
Jun 23, 2010 | 3.500 | 3.940 | 3.500 | 3.880 | 820,869 | +0.43(+12.46%) |
Jun 22, 2010 | 3.400 | 3.590 | 3.150 | 3.450 | 925,683 | +0.03(+0.88%) |
Jun 21, 2010 | 4.640 | 4.640 | 3.350 | 3.420 | 2,859,287 | -1.43(-29.48%) |
Jun 18, 2010 | 4.780 | 4.920 | 4.710 | 4.850 | 205,200 | +0.04(+0.83%) |
Jun 17, 2010 | 4.720 | 4.810 | 4.510 | 4.810 | 231,192 | +0.06(+1.26%) |
Jun 16, 2010 | 4.920 | 4.960 | 4.660 | 4.750 | 295,327 | -0.18(-3.65%) |
Jun 15, 2010 | 4.880 | 4.930 | 4.800 | 4.930 | 212,851 | +0.14(+2.92%) |
Jun 14, 2010 | 4.740 | 4.850 | 4.690 | 4.790 | 261,537 | +0.13(+2.90%) |
Jun 11, 2010 | 4.440 | 4.680 | 4.350 | 4.655 | 297,031 | +0.28(+6.28%) |
Jun 10, 2010 | 4.270 | 4.470 | 4.250 | 4.380 | 347,305 | +0.13(+3.06%) |
Jun 09, 2010 | 4.430 | 4.680 | 4.210 | 4.250 | 430,019 | -0.20(-4.49%) |
Jun 08, 2010 | 4.800 | 4.840 | 4.360 | 4.450 | 483,112 | -0.33(-6.90%) |
Jun 07, 2010 | 5.050 | 5.120 | 4.660 | 4.780 | 958,047 | -0.24(-4.78%) |
Jun 04, 2010 | 5.140 | 5.140 | 4.930 | 5.020 | 585,856 | -0.09(-1.76%) |
Jun 03, 2010 | 5.150 | 5.150 | 5.000 | 5.110 | 417,686 | +0.01(+0.20%) |
Jun 02, 2010 | 4.950 | 5.100 | 4.900 | 5.100 | 418,943 | +0.16(+3.24%) |
Jun 01, 2010 | 5.130 | 5.150 | 4.930 | 4.940 | 285,598 | -0.11(-2.18%) |
May 28, 2010 | 5.010 | 5.130 | 4.980 | 5.050 | 758,795 | +0.04(+0.80%) |
May 27, 2010 | 5.000 | 5.020 | 4.880 | 5.010 | 3,910,028 | -0.57(-10.22%) |
May 26, 2010 | 5.700 | 5.780 | 5.460 | 5.580 | 565,624 | +0.00(+0.00%) |
May 25, 2010 | 5.670 | 5.680 | 5.390 | 5.580 | 356,770 | -0.27(-4.62%) |
May 24, 2010 | 5.700 | 5.910 | 5.630 | 5.850 | 494,596 | +0.21(+3.72%) |
May 21, 2010 | 5.220 | 5.800 | 5.050 | 5.640 | 610,614 | +0.50(+9.73%) |
May 20, 2010 | 5.370 | 5.680 | 5.120 | 5.140 | 391,563 | -0.54(-9.51%) |
May 19, 2010 | 5.780 | 5.840 | 5.540 | 5.680 | 303,759 | -0.15(-2.57%) |
May 18, 2010 | 6.010 | 6.010 | 5.770 | 5.830 | 274,639 | -0.11(-1.85%) |
May 17, 2010 | 6.025 | 6.025 | 5.580 | 5.940 | 263,964 | -0.05(-0.83%) |
May 14, 2010 | 6.180 | 6.180 | 5.911 | 5.990 | 329,962 | -0.10(-1.64%) |
May 13, 2010 | 6.100 | 6.240 | 6.000 | 6.090 | 295,335 | +0.11(+1.84%) |
May 12, 2010 | 6.100 | 6.170 | 5.916 | 5.980 | 352,196 | -0.02(-0.33%) |
May 11, 2010 | 6.200 | 6.300 | 5.770 | 6.000 | 385,964 | +0.10(+1.69%) |
May 10, 2010 | 5.920 | 5.950 | 5.730 | 5.900 | 289,470 | +0.28(+4.98%) |
May 07, 2010 | 5.600 | 5.890 | 5.250 | 5.620 | 603,349 | +0.03(+0.54%) |
May 06, 2010 | 6.050 | 6.120 | 3.910 | 5.590 | 759,698 | -0.50(-8.21%) |
May 05, 2010 | 5.980 | 6.240 | 5.880 | 6.090 | 483,771 | +0.04(+0.66%) |
May 04, 2010 | 6.000 | 6.100 | 5.850 | 6.050 | 348,772 | +0.01(+0.17%) |
May 03, 2010 | 6.300 | 6.300 | 5.860 | 6.040 | 469,847 | +0.12(+2.03%) |
Apr 30, 2010 | 5.970 | 5.970 | 5.610 | 5.920 | 498,915 | -0.03(-0.50%) |
Apr 29, 2010 | 5.880 | 6.020 | 5.800 | 5.950 | 335,011 | +0.05(+0.85%) |
Apr 28, 2010 | 5.970 | 6.020 | 5.710 | 5.900 | 435,119 | -0.09(-1.50%) |
Apr 27, 2010 | 6.040 | 6.070 | 5.750 | 5.990 | 472,787 | +0.02(+0.34%) |
Apr 26, 2010 | 5.970 | 6.150 | 5.880 | 5.970 | 853,802 | +0.05(+0.84%) |
Apr 23, 2010 | 5.920 | 5.970 | 5.800 | 5.920 | 240,632 | +0.09(+1.54%) |
Apr 22, 2010 | 5.790 | 5.850 | 5.650 | 5.830 | 534,958 | +0.10(+1.75%) |
Apr 21, 2010 | 5.720 | 5.760 | 5.630 | 5.730 | 497,760 | +0.05(+0.88%) |
Apr 20, 2010 | 5.600 | 5.680 | 5.500 | 5.680 | 403,988 | +0.14(+2.53%) |
Apr 19, 2010 | 5.210 | 5.600 | 5.210 | 5.540 | 448,492 | +0.25(+4.73%) |
Apr 16, 2010 | 5.270 | 5.450 | 4.931 | 5.290 | 540,618 | -0.03(-0.56%) |
Apr 15, 2010 | 5.660 | 5.750 | 5.170 | 5.320 | 457,514 | -0.38(-6.67%) |
Apr 14, 2010 | 5.520 | 5.750 | 5.340 | 5.700 | 667,056 | +0.15(+2.70%) |
Apr 13, 2010 | 5.650 | 5.670 | 5.280 | 5.550 | 350,441 | -0.14(-2.46%) |
Apr 12, 2010 | 5.580 | 5.770 | 5.500 | 5.690 | 384,256 | +0.12(+2.15%) |
Apr 09, 2010 | 5.460 | 5.650 | 5.340 | 5.570 | 467,351 | +0.07(+1.27%) |
Apr 08, 2010 | 5.430 | 5.600 | 5.150 | 5.500 | 823,128 | +0.08(+1.48%) |
Apr 07, 2010 | 5.340 | 5.450 | 5.230 | 5.420 | 549,871 | +0.03(+0.56%) |
Apr 06, 2010 | 5.080 | 5.400 | 5.080 | 5.390 | 400,516 | +0.27(+5.27%) |
Apr 05, 2010 | 5.370 | 5.380 | 5.070 | 5.120 | 635,171 | -0.24(-4.48%) |