Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.790 | 6.010 | 5.690 | 5.890 | 168,172 | -0.01(-0.17%) |
Apr 28, 2011 | 5.600 | 6.090 | 5.390 | 5.900 | 457,057 | +0.49(+9.06%) |
Apr 27, 2011 | 5.380 | 5.430 | 5.260 | 5.410 | 43,120 | +0.05(+0.93%) |
Apr 26, 2011 | 5.250 | 5.470 | 5.240 | 5.360 | 70,881 | +0.15(+2.88%) |
Apr 25, 2011 | 5.090 | 5.400 | 5.020 | 5.210 | 161,099 | +0.15(+2.96%) |
Apr 21, 2011 | 5.140 | 5.180 | 5.010 | 5.060 | 46,790 | -0.06(-1.17%) |
Apr 20, 2011 | 5.120 | 5.220 | 5.070 | 5.120 | 59,810 | +0.04(+0.79%) |
Apr 19, 2011 | 4.900 | 5.170 | 4.900 | 5.080 | 63,262 | +0.28(+5.83%) |
Apr 18, 2011 | 4.830 | 4.842 | 4.550 | 4.800 | 56,679 | -0.08(-1.64%) |
Apr 15, 2011 | 4.860 | 4.930 | 4.840 | 4.880 | 21,857 | -0.01(-0.20%) |
Apr 14, 2011 | 4.350 | 4.899 | 4.350 | 4.890 | 125,208 | +0.49(+11.14%) |
Apr 13, 2011 | 4.340 | 4.460 | 4.160 | 4.400 | 115,534 | +0.11(+2.56%) |
Apr 12, 2011 | 4.540 | 4.580 | 4.250 | 4.290 | 68,452 | -0.22(-4.88%) |
Apr 11, 2011 | 4.210 | 4.560 | 4.160 | 4.510 | 175,935 | +0.32(+7.64%) |
Apr 08, 2011 | 4.850 | 4.850 | 3.860 | 4.190 | 364,824 | -0.67(-13.79%) |
Apr 07, 2011 | 5.100 | 5.130 | 4.800 | 4.860 | 108,269 | -0.26(-5.08%) |
Apr 06, 2011 | 5.110 | 5.140 | 5.000 | 5.120 | 46,991 | +0.01(+0.20%) |
Apr 05, 2011 | 5.200 | 5.200 | 5.070 | 5.110 | 42,825 | -0.09(-1.73%) |
Apr 04, 2011 | 5.200 | 5.200 | 5.090 | 5.200 | 42,408 | +0.01(+0.19%) |
Apr 01, 2011 | 5.150 | 5.190 | 5.060 | 5.190 | 43,610 | +0.10(+1.96%) |
Mar 31, 2011 | 5.141 | 5.180 | 5.090 | 5.090 | 28,979 | -0.07(-1.36%) |
Mar 30, 2011 | 5.160 | 5.200 | 5.000 | 5.160 | 90,995 | -0.04(-0.77%) |
Mar 29, 2011 | 5.140 | 5.200 | 5.100 | 5.200 | 58,871 | +0.04(+0.78%) |
Mar 28, 2011 | 5.160 | 5.240 | 5.122 | 5.160 | 47,975 | +0.01(+0.19%) |
Mar 25, 2011 | 5.150 | 5.170 | 5.110 | 5.150 | 29,656 | +0.00(+0.00%) |
Mar 24, 2011 | 5.030 | 5.170 | 4.930 | 5.150 | 53,681 | +0.09(+1.86%) |
Mar 23, 2011 | 5.070 | 5.160 | 4.950 | 5.056 | 52,980 | -0.05(-1.06%) |
Mar 22, 2011 | 5.050 | 5.370 | 5.050 | 5.110 | 64,740 | +0.05(+0.99%) |
Mar 21, 2011 | 5.060 | 5.140 | 5.000 | 5.060 | 51,350 | +0.13(+2.64%) |
Mar 18, 2011 | 5.020 | 5.030 | 4.900 | 4.930 | 37,332 | -0.02(-0.40%) |
Mar 17, 2011 | 4.950 | 5.140 | 4.860 | 4.950 | 77,982 | +0.07(+1.43%) |
Mar 16, 2011 | 4.960 | 5.160 | 4.771 | 4.880 | 63,397 | -0.06(-1.21%) |
Mar 15, 2011 | 4.950 | 5.090 | 4.790 | 4.940 | 159,507 | -0.07(-1.40%) |
Mar 14, 2011 | 4.890 | 5.140 | 4.880 | 5.010 | 66,884 | -0.05(-0.99%) |
Mar 11, 2011 | 4.800 | 5.080 | 4.700 | 5.060 | 169,226 | +0.26(+5.42%) |
Mar 10, 2011 | 5.010 | 5.010 | 4.750 | 4.800 | 109,816 | -0.26(-5.14%) |
Mar 09, 2011 | 5.200 | 5.230 | 4.950 | 5.060 | 81,506 | -0.12(-2.32%) |
Mar 08, 2011 | 5.260 | 5.260 | 5.120 | 5.180 | 31,897 | -0.04(-0.77%) |
Mar 07, 2011 | 5.190 | 5.230 | 5.000 | 5.220 | 82,821 | +0.02(+0.38%) |
Mar 04, 2011 | 5.190 | 5.270 | 5.140 | 5.200 | 32,140 | -0.04(-0.76%) |
Mar 03, 2011 | 5.100 | 5.270 | 4.900 | 5.240 | 86,147 | +0.19(+3.76%) |
Mar 02, 2011 | 5.240 | 5.290 | 5.012 | 5.050 | 64,276 | -0.22(-4.17%) |
Mar 01, 2011 | 5.020 | 5.290 | 4.950 | 5.270 | 146,549 | +0.27(+5.40%) |
Feb 28, 2011 | 5.340 | 5.480 | 4.990 | 5.000 | 141,236 | -0.34(-6.37%) |
Feb 25, 2011 | 5.240 | 5.480 | 5.070 | 5.340 | 126,998 | +0.32(+6.37%) |
Feb 24, 2011 | 4.700 | 5.060 | 4.630 | 5.020 | 115,431 | +0.29(+6.13%) |
Feb 23, 2011 | 5.130 | 5.130 | 4.700 | 4.730 | 151,804 | -0.44(-8.51%) |
Feb 22, 2011 | 5.170 | 5.480 | 4.920 | 5.170 | 277,871 | -0.18(-3.37%) |
Feb 18, 2011 | 5.810 | 5.990 | 5.300 | 5.350 | 213,851 | -0.50(-8.55%) |
Feb 17, 2011 | 5.490 | 5.870 | 5.400 | 5.850 | 239,083 | +0.47(+8.74%) |
Feb 16, 2011 | 5.760 | 5.800 | 5.150 | 5.380 | 486,176 | -0.60(-10.03%) |
Feb 15, 2011 | 6.600 | 6.600 | 5.910 | 5.980 | 276,621 | -0.55(-8.42%) |
Feb 14, 2011 | 6.500 | 6.870 | 6.400 | 6.530 | 365,550 | +0.20(+3.16%) |
Feb 11, 2011 | 6.100 | 6.350 | 6.000 | 6.330 | 558,264 | +0.31(+5.15%) |
Feb 10, 2011 | 5.630 | 6.220 | 5.420 | 6.020 | 478,047 | +0.47(+8.47%) |
Feb 09, 2011 | 5.660 | 5.680 | 5.240 | 5.550 | 187,573 | -0.04(-0.72%) |
Feb 08, 2011 | 5.500 | 5.800 | 5.300 | 5.590 | 345,069 | +0.09(+1.64%) |
Feb 07, 2011 | 4.940 | 5.500 | 4.840 | 5.500 | 366,090 | +0.69(+14.35%) |
Feb 04, 2011 | 4.800 | 4.890 | 4.730 | 4.810 | 74,654 | +0.14(+3.00%) |
Feb 03, 2011 | 4.730 | 4.770 | 4.670 | 4.670 | 20,050 | +0.00(+0.00%) |
Feb 02, 2011 | 4.750 | 4.900 | 4.650 | 4.670 | 72,645 | -0.08(-1.68%) |
Feb 01, 2011 | 4.860 | 4.960 | 4.660 | 4.750 | 55,242 | +0.01(+0.27%) |
Jan 31, 2011 | 4.680 | 5.141 | 4.550 | 4.737 | 191,224 | +0.21(+4.57%) |
Jan 28, 2011 | 4.440 | 4.600 | 4.380 | 4.530 | 108,487 | +0.17(+3.90%) |
Jan 27, 2011 | 4.200 | 4.550 | 4.130 | 4.360 | 128,619 | +0.16(+3.81%) |
Jan 26, 2011 | 3.960 | 4.200 | 3.960 | 4.200 | 30,863 | +0.23(+5.79%) |
Jan 25, 2011 | 4.050 | 4.050 | 3.900 | 3.970 | 20,704 | -0.06(-1.49%) |
Jan 24, 2011 | 4.080 | 4.140 | 4.010 | 4.030 | 13,003 | -0.04(-1.00%) |
Jan 21, 2011 | 4.040 | 4.160 | 4.040 | 4.071 | 15,945 | -0.01(-0.23%) |
Jan 20, 2011 | 4.040 | 4.140 | 4.020 | 4.080 | 11,024 | -0.02(-0.49%) |
Jan 19, 2011 | 4.250 | 4.250 | 4.070 | 4.100 | 35,826 | -0.12(-2.84%) |
Jan 18, 2011 | 4.110 | 4.230 | 4.110 | 4.220 | 13,440 | +0.07(+1.69%) |
Jan 14, 2011 | 4.070 | 4.200 | 4.070 | 4.150 | 42,885 | +0.05(+1.22%) |
Jan 13, 2011 | 4.100 | 4.160 | 4.030 | 4.100 | 29,131 | +0.07(+1.73%) |
Jan 12, 2011 | 4.050 | 4.100 | 3.960 | 4.030 | 32,510 | -0.04(-0.98%) |
Jan 11, 2011 | 4.000 | 4.150 | 3.980 | 4.070 | 18,396 | +0.09(+2.26%) |
Jan 10, 2011 | 4.030 | 4.090 | 3.950 | 3.980 | 11,907 | -0.03(-0.75%) |
Jan 07, 2011 | 4.040 | 4.060 | 4.000 | 4.010 | 7,492 | -0.06(-1.48%) |
Jan 06, 2011 | 4.000 | 4.136 | 4.000 | 4.070 | 35,831 | +0.02(+0.50%) |
Jan 05, 2011 | 3.840 | 4.190 | 3.730 | 4.050 | 82,973 | +0.20(+5.19%) |
Jan 04, 2011 | 3.890 | 3.900 | 3.440 | 3.850 | 245,461 | -0.08(-2.04%) |
Jan 03, 2011 | 4.150 | 4.150 | 3.850 | 3.930 | 38,055 | -0.12(-2.96%) |
Dec 31, 2010 | 4.130 | 4.150 | 4.050 | 4.050 | 19,344 | -0.10(-2.41%) |
Dec 30, 2010 | 4.140 | 4.150 | 4.140 | 4.150 | 1,800 | -0.05(-1.19%) |
Dec 29, 2010 | 4.250 | 4.250 | 4.190 | 4.200 | 20,372 | -0.04(-0.94%) |
Dec 28, 2010 | 4.150 | 4.250 | 4.120 | 4.240 | 43,199 | +0.11(+2.66%) |
Dec 27, 2010 | 4.200 | 4.200 | 4.130 | 4.130 | 16,796 | -0.03(-0.72%) |
Dec 23, 2010 | 4.168 | 4.180 | 4.080 | 4.160 | 23,020 | -0.08(-1.89%) |
Dec 22, 2010 | 4.120 | 4.240 | 3.940 | 4.240 | 63,712 | +0.16(+3.92%) |
Dec 21, 2010 | 4.100 | 4.250 | 4.070 | 4.080 | 33,271 | +0.02(+0.49%) |
Dec 20, 2010 | 4.300 | 4.416 | 4.050 | 4.060 | 152,767 | -0.13(-3.10%) |
Dec 17, 2010 | 3.810 | 4.190 | 3.775 | 4.190 | 191,665 | +0.40(+10.55%) |
Dec 16, 2010 | 3.510 | 3.790 | 3.510 | 3.790 | 29,395 | +0.24(+6.76%) |
Dec 15, 2010 | 3.610 | 3.610 | 3.500 | 3.550 | 22,837 | -0.06(-1.66%) |
Dec 14, 2010 | 3.620 | 3.640 | 3.550 | 3.610 | 15,012 | -0.01(-0.28%) |
Dec 13, 2010 | 3.590 | 3.750 | 3.430 | 3.620 | 87,752 | +0.09(+2.55%) |
Dec 10, 2010 | 3.490 | 3.570 | 3.430 | 3.530 | 60,782 | +0.03(+0.85%) |
Dec 09, 2010 | 3.540 | 3.540 | 3.440 | 3.500 | 41,805 | -0.06(-1.69%) |
Dec 08, 2010 | 3.340 | 3.570 | 3.340 | 3.560 | 100,246 | +0.21(+6.27%) |
Dec 07, 2010 | 3.340 | 3.380 | 3.290 | 3.350 | 59,830 | -0.03(-0.88%) |
Dec 06, 2010 | 3.300 | 3.400 | 3.290 | 3.380 | 51,117 | +0.10(+3.05%) |
Dec 03, 2010 | 3.092 | 3.330 | 3.092 | 3.280 | 53,330 | +0.02(+0.61%) |
Dec 02, 2010 | 3.210 | 3.290 | 3.210 | 3.260 | 13,449 | -0.05(-1.51%) |
Dec 01, 2010 | 3.300 | 3.320 | 3.240 | 3.310 | 50,590 | +0.03(+0.91%) |
Nov 30, 2010 | 3.250 | 3.332 | 3.250 | 3.280 | 77,259 | +0.03(+0.92%) |
Nov 29, 2010 | 3.350 | 3.350 | 3.230 | 3.250 | 24,645 | -0.10(-2.99%) |
Nov 26, 2010 | 3.350 | 3.450 | 3.350 | 3.350 | 35,028 | +0.00(+0.00%) |
Nov 24, 2010 | 3.190 | 3.350 | 3.350 | 3.350 | 62,113 | +0.10(+3.08%) |
Nov 23, 2010 | 3.180 | 3.400 | 3.180 | 3.250 | 28,265 | -0.14(-4.13%) |
Nov 22, 2010 | 3.140 | 3.400 | 3.050 | 3.390 | 66,623 | +0.24(+7.62%) |
Nov 19, 2010 | 3.000 | 3.150 | 2.960 | 3.150 | 45,542 | +0.15(+5.00%) |
Nov 18, 2010 | 2.910 | 3.000 | 2.840 | 3.000 | 49,703 | +0.09(+3.09%) |
Nov 17, 2010 | 2.840 | 2.920 | 2.840 | 2.910 | 12,315 | +0.02(+0.69%) |
Nov 16, 2010 | 2.850 | 2.890 | 2.800 | 2.890 | 73,194 | -0.01(-0.34%) |
Nov 15, 2010 | 2.940 | 2.940 | 2.870 | 2.900 | 25,850 | +0.02(+0.69%) |
Nov 12, 2010 | 2.980 | 2.999 | 2.860 | 2.880 | 30,932 | -0.08(-2.70%) |
Nov 11, 2010 | 2.990 | 3.060 | 2.950 | 2.960 | 47,559 | -0.03(-1.00%) |
Nov 10, 2010 | 3.010 | 3.012 | 2.960 | 2.990 | 11,228 | -0.01(-0.33%) |
Nov 09, 2010 | 2.950 | 3.000 | 2.950 | 3.000 | 15,484 | +0.03(+1.01%) |
Nov 08, 2010 | 2.960 | 3.000 | 2.950 | 2.970 | 22,548 | +0.00(+0.00%) |
Nov 05, 2010 | 2.870 | 2.980 | 2.840 | 2.970 | 10,588 | +0.06(+2.06%) |
Nov 04, 2010 | 2.970 | 2.970 | 2.860 | 2.910 | 9,527 | -0.06(-2.02%) |
Nov 03, 2010 | 2.950 | 3.100 | 2.950 | 2.970 | 17,229 | +0.03(+1.14%) |
Nov 02, 2010 | 2.830 | 2.990 | 2.830 | 2.936 | 10,940 | +0.10(+3.39%) |
Nov 01, 2010 | 2.810 | 2.910 | 2.810 | 2.840 | 5,844 | +0.02(+0.71%) |
Oct 29, 2010 | 2.880 | 2.890 | 2.820 | 2.820 | 14,485 | -0.06(-2.08%) |
Oct 28, 2010 | 2.910 | 2.960 | 2.880 | 2.880 | 8,850 | -0.03(-1.03%) |
Oct 27, 2010 | 3.000 | 3.020 | 2.910 | 2.910 | 25,848 | -0.12(-3.96%) |
Oct 25, 2010 | 3.000 | 3.150 | 3.000 | 3.030 | 13,800 | +0.03(+1.00%) |
Oct 22, 2010 | 3.000 | 3.150 | 2.970 | 3.000 | 40,429 | +0.07(+2.39%) |
Oct 21, 2010 | 2.950 | 3.000 | 2.920 | 2.930 | 9,898 | -0.04(-1.35%) |
Oct 20, 2010 | 2.980 | 3.000 | 2.950 | 2.970 | 10,465 | -0.02(-0.67%) |
Oct 19, 2010 | 2.970 | 3.000 | 2.970 | 2.990 | 10,825 | +0.02(+0.67%) |
Oct 18, 2010 | 3.000 | 3.000 | 2.950 | 2.970 | 14,391 | -0.03(-1.00%) |
Oct 15, 2010 | 2.930 | 3.000 | 2.910 | 3.000 | 6,570 | +0.01(+0.33%) |
Oct 14, 2010 | 2.980 | 2.990 | 2.920 | 2.990 | 8,688 | +0.03(+1.01%) |
Oct 13, 2010 | 2.920 | 2.960 | 2.910 | 2.960 | 11,490 | +0.02(+0.68%) |
Oct 12, 2010 | 2.946 | 2.980 | 2.920 | 2.940 | 10,079 | +0.03(+1.03%) |
Oct 11, 2010 | 2.930 | 2.990 | 2.910 | 2.910 | 7,014 | -0.04(-1.36%) |
Oct 08, 2010 | 2.930 | 3.000 | 2.930 | 2.950 | 6,912 | -0.05(-1.66%) |
Oct 07, 2010 | 2.970 | 3.020 | 2.901 | 3.000 | 20,383 | +0.03(+1.01%) |
Oct 06, 2010 | 2.900 | 2.980 | 2.890 | 2.970 | 7,500 | +0.06(+2.06%) |
Oct 05, 2010 | 2.940 | 2.950 | 2.910 | 2.910 | 26,865 | +0.01(+0.34%) |
Oct 04, 2010 | 2.922 | 2.922 | 2.900 | 2.900 | 11,293 | -0.04(-1.36%) |
Oct 01, 2010 | 2.917 | 2.940 | 2.917 | 2.940 | 9,300 | +0.01(+0.34%) |
Sep 30, 2010 | 2.860 | 2.930 | 2.840 | 2.930 | 14,321 | +0.07(+2.45%) |
Sep 29, 2010 | 2.960 | 2.969 | 2.770 | 2.860 | 34,143 | -0.10(-3.24%) |
Sep 28, 2010 | 2.950 | 2.970 | 2.890 | 2.956 | 8,971 | +0.04(+1.26%) |
Sep 27, 2010 | 2.923 | 2.970 | 2.880 | 2.919 | 20,576 | +0.02(+0.66%) |
Sep 24, 2010 | 2.980 | 2.980 | 2.900 | 2.900 | 17,916 | -0.08(-2.68%) |
Sep 23, 2010 | 2.850 | 2.980 | 2.850 | 2.980 | 22,069 | +0.13(+4.56%) |
Sep 22, 2010 | 2.860 | 2.860 | 2.850 | 2.850 | 10,500 | -0.01(-0.35%) |
Sep 21, 2010 | 2.860 | 2.880 | 2.850 | 2.860 | 4,700 | -0.03(-1.05%) |
Sep 20, 2010 | 2.860 | 2.950 | 2.860 | 2.890 | 24,055 | -0.05(-1.69%) |
Sep 17, 2010 | 2.880 | 2.940 | 2.840 | 2.940 | 22,431 | +0.19(+6.91%) |
Sep 15, 2010 | 2.780 | 2.800 | 2.700 | 2.750 | 22,970 | +0.00(+0.00%) |
Sep 14, 2010 | 2.660 | 2.750 | 2.660 | 2.750 | 29,027 | +0.06(+2.23%) |
Sep 13, 2010 | 2.690 | 2.740 | 2.620 | 2.690 | 14,650 | +0.04(+1.51%) |
Sep 10, 2010 | 2.630 | 2.650 | 2.600 | 2.650 | 13,630 | +0.05(+1.92%) |
Sep 09, 2010 | 2.600 | 2.640 | 2.530 | 2.600 | 17,072 | +0.04(+1.56%) |
Sep 08, 2010 | 2.580 | 2.610 | 2.460 | 2.560 | 22,963 | -0.05(-1.92%) |
Sep 07, 2010 | 2.520 | 2.620 | 2.480 | 2.610 | 28,695 | +0.07(+2.76%) |
Sep 03, 2010 | 2.650 | 2.650 | 2.480 | 2.540 | 58,817 | -0.11(-4.15%) |
Sep 02, 2010 | 2.638 | 2.650 | 2.620 | 2.650 | 12,173 | +0.02(+0.76%) |
Sep 01, 2010 | 2.650 | 2.650 | 2.560 | 2.630 | 21,840 | -0.02(-0.75%) |
Aug 31, 2010 | 2.550 | 2.650 | 2.550 | 2.650 | 10,623 | +0.10(+3.92%) |
Aug 30, 2010 | 2.550 | 2.650 | 2.550 | 2.550 | 16,550 | +0.00(+0.00%) |
Aug 27, 2010 | 2.500 | 2.550 | 2.500 | 2.550 | 15,005 | +0.00(+0.00%) |
Aug 26, 2010 | 2.550 | 2.550 | 2.470 | 2.550 | 6,187 | +0.00(+0.00%) |
Aug 25, 2010 | 2.500 | 2.565 | 2.430 | 2.550 | 22,621 | -0.02(-0.78%) |
Aug 24, 2010 | 2.600 | 2.600 | 2.570 | 2.570 | 14,025 | -0.06(-2.29%) |
Aug 23, 2010 | 2.570 | 2.630 | 2.490 | 2.630 | 11,871 | -0.05(-1.86%) |
Aug 20, 2010 | 2.780 | 2.790 | 2.610 | 2.680 | 12,066 | +0.10(+3.88%) |
Aug 19, 2010 | 2.600 | 2.600 | 2.490 | 2.580 | 16,501 | +0.02(+0.78%) |
Aug 18, 2010 | 2.570 | 2.620 | 2.530 | 2.560 | 6,224 | -0.05(-1.92%) |
Aug 17, 2010 | 2.740 | 2.800 | 2.540 | 2.610 | 12,882 | -0.16(-5.78%) |
Aug 16, 2010 | 2.470 | 2.770 | 2.450 | 2.770 | 100,296 | +0.27(+10.89%) |
Aug 13, 2010 | 2.390 | 2.498 | 2.310 | 2.498 | 9,995 | +0.10(+4.08%) |
Aug 12, 2010 | 2.370 | 2.410 | 2.300 | 2.400 | 46,838 | -0.02(-0.83%) |
Aug 11, 2010 | 2.510 | 2.510 | 2.390 | 2.420 | 18,192 | -0.13(-5.10%) |
Aug 10, 2010 | 2.570 | 2.570 | 2.500 | 2.550 | 3,950 | -0.05(-1.90%) |
Aug 09, 2010 | 2.610 | 2.640 | 2.500 | 2.599 | 26,443 | -0.01(-0.41%) |
Aug 06, 2010 | 2.700 | 2.740 | 2.610 | 2.610 | 18,452 | -0.06(-2.25%) |
Aug 05, 2010 | 2.520 | 2.670 | 2.500 | 2.670 | 7,001 | +0.01(+0.38%) |
Aug 04, 2010 | 2.615 | 2.680 | 2.600 | 2.660 | 9,464 | +0.02(+0.76%) |
Aug 03, 2010 | 2.500 | 2.750 | 2.500 | 2.640 | 10,215 | +0.09(+3.53%) |
Aug 02, 2010 | 2.400 | 2.570 | 2.400 | 2.550 | 7,850 | +0.18(+7.59%) |
Jul 30, 2010 | 2.410 | 2.440 | 2.370 | 2.370 | 8,900 | -0.08(-3.27%) |
Jul 29, 2010 | 2.510 | 2.510 | 2.450 | 2.450 | 20,100 | +0.02(+0.82%) |
Jul 28, 2010 | 2.380 | 2.520 | 2.380 | 2.430 | 5,838 | +0.04(+1.67%) |
Jul 27, 2010 | 2.450 | 2.520 | 2.390 | 2.390 | 25,068 | -0.02(-0.83%) |
Jul 26, 2010 | 2.390 | 2.430 | 2.390 | 2.410 | 600 | +0.03(+1.26%) |
Jul 23, 2010 | 2.310 | 2.380 | 2.310 | 2.380 | 6,150 | +0.03(+1.28%) |
Jul 22, 2010 | 2.300 | 2.380 | 2.260 | 2.350 | 22,140 | +0.07(+3.07%) |
Jul 21, 2010 | 2.340 | 2.360 | 2.280 | 2.280 | 9,200 | +0.00(+0.00%) |
Jul 20, 2010 | 2.300 | 2.300 | 2.270 | 2.280 | 6,371 | -0.03(-1.30%) |
Jul 19, 2010 | 2.440 | 2.440 | 2.250 | 2.310 | 6,998 | -0.01(-0.43%) |
Jul 16, 2010 | 2.330 | 2.400 | 2.300 | 2.320 | 1,500 | -0.07(-2.93%) |
Jul 15, 2010 | 2.346 | 2.500 | 2.346 | 2.390 | 6,909 | +0.14(+6.22%) |
Jul 14, 2010 | 2.310 | 2.340 | 2.250 | 2.250 | 13,720 | -0.04(-1.75%) |
Jul 13, 2010 | 2.350 | 2.430 | 2.261 | 2.290 | 11,575 | +0.01(+0.44%) |
Jul 12, 2010 | 2.330 | 2.330 | 2.280 | 2.280 | 4,566 | -0.12(-5.00%) |
Jul 09, 2010 | 2.300 | 2.400 | 2.300 | 2.400 | 6,398 | +0.04(+1.69%) |
Jul 08, 2010 | 2.350 | 2.390 | 2.310 | 2.360 | 12,042 | +0.01(+0.43%) |
Jul 07, 2010 | 2.400 | 2.400 | 2.310 | 2.350 | 21,406 | -0.07(-2.89%) |
Jul 06, 2010 | 2.400 | 2.430 | 2.380 | 2.420 | 3,050 | -0.02(-0.82%) |
Jul 02, 2010 | 2.460 | 2.500 | 2.320 | 2.440 | 8,031 | -0.06(-2.40%) |
Jul 01, 2010 | 2.570 | 2.630 | 2.500 | 2.500 | 7,700 | -0.07(-2.72%) |
Jun 30, 2010 | 2.490 | 2.610 | 2.450 | 2.570 | 26,221 | +0.24(+10.30%) |
Jun 29, 2010 | 2.400 | 2.510 | 2.250 | 2.330 | 17,645 | +0.01(+0.43%) |
Jun 25, 2010 | 2.560 | 2.730 | 2.320 | 2.320 | 69,946 | -0.20(-7.94%) |
Jun 24, 2010 | 2.430 | 2.560 | 2.430 | 2.520 | 5,481 | +0.05(+2.02%) |
Jun 23, 2010 | 2.460 | 2.520 | 2.430 | 2.470 | 15,305 | +0.04(+1.65%) |
Jun 22, 2010 | 2.490 | 2.520 | 2.430 | 2.430 | 29,245 | -0.06(-2.41%) |
Jun 21, 2010 | 2.480 | 2.510 | 2.480 | 2.490 | 6,068 | -0.07(-2.73%) |
Jun 18, 2010 | 2.480 | 2.560 | 2.480 | 2.560 | 4,000 | +0.06(+2.40%) |
Jun 17, 2010 | 2.470 | 2.560 | 2.450 | 2.500 | 10,162 | +0.03(+1.21%) |
Jun 16, 2010 | 2.480 | 2.660 | 2.470 | 2.470 | 25,189 | -0.01(-0.40%) |
Jun 15, 2010 | 2.450 | 2.480 | 2.380 | 2.480 | 15,433 | +0.03(+1.06%) |
Jun 14, 2010 | 2.480 | 2.480 | 2.432 | 2.454 | 17,220 | -0.03(-1.13%) |
Jun 11, 2010 | 2.457 | 2.482 | 2.400 | 2.482 | 10,129 | -0.02(-0.72%) |
Jun 10, 2010 | 2.540 | 2.546 | 2.350 | 2.500 | 29,992 | -0.03(-1.19%) |
Jun 09, 2010 | 2.503 | 2.560 | 2.410 | 2.530 | 23,499 | +0.03(+1.20%) |
Jun 08, 2010 | 2.535 | 2.568 | 2.460 | 2.500 | 13,168 | -0.07(-2.72%) |
Jun 07, 2010 | 2.510 | 2.630 | 2.458 | 2.570 | 20,714 | +0.04(+1.58%) |
Jun 04, 2010 | 2.580 | 2.610 | 2.500 | 2.530 | 18,919 | -0.07(-2.69%) |
Jun 03, 2010 | 2.720 | 2.720 | 2.550 | 2.600 | 39,002 | -0.10(-3.70%) |
Jun 02, 2010 | 2.650 | 2.700 | 2.590 | 2.700 | 13,961 | +0.07(+2.66%) |
Jun 01, 2010 | 2.550 | 2.630 | 2.550 | 2.630 | 6,335 | +0.05(+1.94%) |
May 28, 2010 | 2.670 | 2.670 | 2.570 | 2.580 | 5,741 | -0.09(-3.37%) |
May 27, 2010 | 2.560 | 2.720 | 2.550 | 2.670 | 6,930 | +0.01(+0.38%) |
May 26, 2010 | 2.550 | 2.720 | 2.550 | 2.660 | 7,616 | -0.04(-1.48%) |
May 25, 2010 | 2.640 | 2.700 | 2.550 | 2.700 | 10,300 | +0.00(+0.00%) |
May 24, 2010 | 2.660 | 2.740 | 2.651 | 2.700 | 10,600 | -0.01(-0.37%) |
May 21, 2010 | 2.600 | 2.750 | 2.600 | 2.710 | 25,690 | -0.01(-0.37%) |
May 20, 2010 | 2.680 | 2.720 | 2.660 | 2.720 | 10,678 | +0.02(+0.74%) |
May 19, 2010 | 2.670 | 2.740 | 2.630 | 2.700 | 14,870 | +0.05(+1.89%) |
May 18, 2010 | 2.700 | 2.750 | 2.650 | 2.650 | 14,935 | -0.06(-2.21%) |
May 17, 2010 | 2.650 | 2.720 | 2.640 | 2.710 | 7,154 | +0.06(+2.26%) |
May 14, 2010 | 2.710 | 2.750 | 2.630 | 2.650 | 9,300 | -0.10(-3.64%) |
May 13, 2010 | 2.770 | 2.800 | 2.750 | 2.750 | 15,060 | +0.02(+0.73%) |
May 12, 2010 | 2.710 | 2.810 | 2.700 | 2.730 | 14,875 | +0.03(+1.11%) |
May 11, 2010 | 2.680 | 2.710 | 2.650 | 2.700 | 14,982 | +0.06(+2.16%) |
May 10, 2010 | 2.670 | 2.720 | 2.600 | 2.643 | 23,294 | +0.14(+5.72%) |
May 07, 2010 | 2.560 | 2.610 | 2.430 | 2.500 | 90,990 | -0.02(-0.67%) |
May 06, 2010 | 2.670 | 2.670 | 2.500 | 2.517 | 31,050 | -0.21(-7.81%) |
May 05, 2010 | 2.520 | 2.740 | 2.500 | 2.730 | 74,656 | +0.12(+4.60%) |
May 04, 2010 | 2.550 | 2.610 | 2.520 | 2.610 | 10,300 | +0.04(+1.56%) |