Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.410 | 4.580 | 4.406 | 4.480 | 21,927 | +0.02(+0.45%) |
Apr 28, 2011 | 4.470 | 4.650 | 4.230 | 4.460 | 59,311 | -0.10(-2.19%) |
Apr 27, 2011 | 4.660 | 4.660 | 4.410 | 4.560 | 13,919 | -0.04(-0.87%) |
Apr 26, 2011 | 4.530 | 4.690 | 4.420 | 4.600 | 10,027 | +0.04(+0.88%) |
Apr 25, 2011 | 4.600 | 4.600 | 4.450 | 4.560 | 22,704 | -0.10(-2.15%) |
Apr 21, 2011 | 4.650 | 4.660 | 4.570 | 4.660 | 5,908 | +0.02(+0.43%) |
Apr 20, 2011 | 4.750 | 4.750 | 4.625 | 4.640 | 6,036 | -0.09(-1.90%) |
Apr 19, 2011 | 4.490 | 4.730 | 4.450 | 4.730 | 18,581 | +0.21(+4.65%) |
Apr 18, 2011 | 4.400 | 4.520 | 4.400 | 4.520 | 3,473 | +0.09(+2.03%) |
Apr 15, 2011 | 4.460 | 4.500 | 4.410 | 4.430 | 4,277 | +0.02(+0.45%) |
Apr 14, 2011 | 4.410 | 4.610 | 4.320 | 4.410 | 11,588 | +0.02(+0.46%) |
Apr 13, 2011 | 4.590 | 4.610 | 4.370 | 4.390 | 12,598 | -0.11(-2.44%) |
Apr 12, 2011 | 4.670 | 4.690 | 4.500 | 4.500 | 35,141 | -0.24(-5.06%) |
Apr 11, 2011 | 4.700 | 4.750 | 4.700 | 4.740 | 5,063 | +0.04(+0.85%) |
Apr 08, 2011 | 4.750 | 4.750 | 4.700 | 4.700 | 1,125 | -0.04(-0.84%) |
Apr 07, 2011 | 4.760 | 4.760 | 4.720 | 4.740 | 25,353 | +0.01(+0.21%) |
Apr 06, 2011 | 4.790 | 4.790 | 4.670 | 4.730 | 4,016 | +0.00(+0.00%) |
Apr 05, 2011 | 4.680 | 4.730 | 4.680 | 4.730 | 13,214 | +0.06(+1.28%) |
Apr 04, 2011 | 4.260 | 4.750 | 4.260 | 4.670 | 94,450 | -0.01(-0.21%) |
Apr 01, 2011 | 4.600 | 4.740 | 4.500 | 4.680 | 21,045 | +0.08(+1.74%) |
Mar 31, 2011 | 4.540 | 4.600 | 4.510 | 4.600 | 6,731 | +0.05(+1.10%) |
Mar 30, 2011 | 4.620 | 4.650 | 4.500 | 4.550 | 20,704 | -0.15(-3.19%) |
Mar 29, 2011 | 4.550 | 4.709 | 4.500 | 4.700 | 21,712 | +0.11(+2.40%) |
Mar 28, 2011 | 4.750 | 4.750 | 4.520 | 4.590 | 16,653 | -0.11(-2.34%) |
Mar 25, 2011 | 4.820 | 4.820 | 4.570 | 4.700 | 9,315 | -0.10(-2.08%) |
Mar 24, 2011 | 4.670 | 4.940 | 4.640 | 4.800 | 52,478 | +0.14(+3.00%) |
Mar 23, 2011 | 4.600 | 4.690 | 4.360 | 4.660 | 20,782 | +0.10(+2.19%) |
Mar 22, 2011 | 4.330 | 4.560 | 4.260 | 4.560 | 60,154 | +0.29(+6.79%) |
Mar 21, 2011 | 4.230 | 4.390 | 4.210 | 4.270 | 28,321 | +0.02(+0.47%) |
Mar 18, 2011 | 4.250 | 4.290 | 4.100 | 4.250 | 26,182 | +0.05(+1.19%) |
Mar 17, 2011 | 4.220 | 4.240 | 4.179 | 4.200 | 21,599 | +0.02(+0.48%) |
Mar 16, 2011 | 4.200 | 4.260 | 4.120 | 4.180 | 42,994 | -0.03(-0.71%) |
Mar 15, 2011 | 4.230 | 4.260 | 4.040 | 4.210 | 79,193 | -0.19(-4.32%) |
Mar 14, 2011 | 4.500 | 4.500 | 4.100 | 4.400 | 58,956 | -0.18(-3.93%) |
Mar 11, 2011 | 4.510 | 4.590 | 4.280 | 4.580 | 25,960 | +0.08(+1.78%) |
Mar 10, 2011 | 4.930 | 4.930 | 4.330 | 4.500 | 104,866 | -0.31(-6.44%) |
Mar 09, 2011 | 4.890 | 5.270 | 4.730 | 4.810 | 156,968 | -0.05(-1.03%) |
Mar 08, 2011 | 4.610 | 4.890 | 4.610 | 4.860 | 46,470 | +0.29(+6.35%) |
Mar 07, 2011 | 4.560 | 4.620 | 4.560 | 4.570 | 13,325 | +0.02(+0.44%) |
Mar 04, 2011 | 4.600 | 4.618 | 4.530 | 4.550 | 33,988 | -0.10(-2.15%) |
Mar 03, 2011 | 4.800 | 4.850 | 4.640 | 4.650 | 31,166 | -0.10(-2.11%) |
Mar 02, 2011 | 4.880 | 4.880 | 4.690 | 4.750 | 16,654 | -0.13(-2.66%) |
Mar 01, 2011 | 4.860 | 4.880 | 4.760 | 4.880 | 29,699 | +0.01(+0.21%) |
Feb 28, 2011 | 4.770 | 4.880 | 4.600 | 4.870 | 28,600 | +0.12(+2.44%) |
Feb 25, 2011 | 4.860 | 4.889 | 4.690 | 4.754 | 25,789 | -0.10(-1.98%) |
Feb 24, 2011 | 4.650 | 4.880 | 4.650 | 4.850 | 28,596 | +0.15(+3.19%) |
Feb 23, 2011 | 5.150 | 5.150 | 4.450 | 4.700 | 117,589 | -0.41(-8.02%) |
Feb 22, 2011 | 5.190 | 5.220 | 5.110 | 5.110 | 29,181 | -0.17(-3.22%) |
Feb 18, 2011 | 5.300 | 5.300 | 5.210 | 5.280 | 32,237 | -0.02(-0.38%) |
Feb 17, 2011 | 5.260 | 5.300 | 5.100 | 5.300 | 44,111 | +0.11(+2.12%) |
Feb 16, 2011 | 5.250 | 5.250 | 4.920 | 5.190 | 57,027 | -0.03(-0.57%) |
Feb 15, 2011 | 5.550 | 5.600 | 4.890 | 5.220 | 129,365 | -0.16(-2.97%) |
Feb 14, 2011 | 5.250 | 5.500 | 5.140 | 5.380 | 113,801 | +0.33(+6.53%) |
Feb 11, 2011 | 4.950 | 5.110 | 4.710 | 5.050 | 115,429 | +0.11(+2.23%) |
Feb 10, 2011 | 4.840 | 4.970 | 4.690 | 4.940 | 58,674 | +0.17(+3.56%) |
Feb 09, 2011 | 4.790 | 4.800 | 4.691 | 4.770 | 35,201 | -0.02(-0.42%) |
Feb 08, 2011 | 4.700 | 4.800 | 4.620 | 4.790 | 29,766 | +0.09(+1.91%) |
Feb 07, 2011 | 4.700 | 4.799 | 4.600 | 4.700 | 56,801 | +0.00(+0.00%) |
Feb 04, 2011 | 4.600 | 4.960 | 4.600 | 4.700 | 61,566 | +0.17(+3.75%) |
Feb 03, 2011 | 4.850 | 4.850 | 4.429 | 4.530 | 94,259 | -0.34(-6.98%) |
Feb 02, 2011 | 5.090 | 5.150 | 4.760 | 4.870 | 165,137 | -0.21(-4.13%) |
Feb 01, 2011 | 4.420 | 5.190 | 4.410 | 5.080 | 457,326 | +0.75(+17.32%) |
Jan 31, 2011 | 3.900 | 4.330 | 3.890 | 4.330 | 131,283 | +0.35(+8.79%) |
Jan 28, 2011 | 4.150 | 4.150 | 3.930 | 3.980 | 51,203 | -0.19(-4.56%) |
Jan 27, 2011 | 4.030 | 4.170 | 3.980 | 4.170 | 49,821 | +0.09(+2.21%) |
Jan 26, 2011 | 3.980 | 4.080 | 3.808 | 4.080 | 46,544 | +0.16(+4.08%) |
Jan 25, 2011 | 4.020 | 4.050 | 3.890 | 3.920 | 42,628 | -0.05(-1.26%) |
Jan 24, 2011 | 3.950 | 4.040 | 3.890 | 3.970 | 47,741 | +0.08(+2.06%) |
Jan 21, 2011 | 3.900 | 3.980 | 3.800 | 3.890 | 18,723 | +0.03(+0.78%) |
Jan 20, 2011 | 3.840 | 3.950 | 3.690 | 3.860 | 87,552 | +0.06(+1.58%) |
Jan 19, 2011 | 3.660 | 3.820 | 3.650 | 3.800 | 54,938 | +0.14(+3.83%) |
Jan 18, 2011 | 3.480 | 4.210 | 3.420 | 3.660 | 91,069 | +0.25(+7.31%) |
Jan 14, 2011 | 3.540 | 3.540 | 3.411 | 3.411 | 10,236 | -0.15(-4.20%) |
Jan 13, 2011 | 3.530 | 3.630 | 3.520 | 3.560 | 30,492 | +0.03(+0.85%) |
Jan 12, 2011 | 3.500 | 3.530 | 3.490 | 3.530 | 17,894 | +0.04(+1.15%) |
Jan 11, 2011 | 3.440 | 3.490 | 3.390 | 3.490 | 28,867 | +0.10(+2.95%) |
Jan 10, 2011 | 3.390 | 3.450 | 3.360 | 3.390 | 20,990 | +0.07(+2.11%) |
Jan 07, 2011 | 3.260 | 3.350 | 3.220 | 3.320 | 31,595 | +0.01(+0.30%) |
Jan 06, 2011 | 3.300 | 3.310 | 3.240 | 3.310 | 23,497 | +0.05(+1.53%) |
Jan 05, 2011 | 3.270 | 3.283 | 3.210 | 3.260 | 26,542 | +0.02(+0.62%) |
Jan 04, 2011 | 3.450 | 3.450 | 3.230 | 3.240 | 57,664 | -0.17(-4.99%) |
Jan 03, 2011 | 3.400 | 3.450 | 3.358 | 3.410 | 31,243 | +0.07(+2.10%) |
Dec 31, 2010 | 3.420 | 3.490 | 3.320 | 3.340 | 57,731 | -0.05(-1.47%) |
Dec 30, 2010 | 3.190 | 3.440 | 3.188 | 3.390 | 85,028 | +0.21(+6.60%) |
Dec 29, 2010 | 3.140 | 3.200 | 3.140 | 3.180 | 18,421 | +0.07(+2.25%) |
Dec 28, 2010 | 3.040 | 3.200 | 3.040 | 3.110 | 28,605 | +0.05(+1.63%) |
Dec 27, 2010 | 3.050 | 3.070 | 2.970 | 3.060 | 21,474 | +0.01(+0.33%) |
Dec 23, 2010 | 3.000 | 3.070 | 2.970 | 3.050 | 27,035 | -0.03(-0.97%) |
Dec 22, 2010 | 3.100 | 3.100 | 3.040 | 3.080 | 36,694 | +0.00(+0.00%) |
Dec 21, 2010 | 3.140 | 3.140 | 3.070 | 3.080 | 65,010 | -0.01(-0.32%) |
Dec 20, 2010 | 3.190 | 3.190 | 3.090 | 3.090 | 47,373 | -0.02(-0.64%) |
Dec 17, 2010 | 3.010 | 3.110 | 2.930 | 3.110 | 98,826 | +0.16(+5.42%) |
Dec 16, 2010 | 2.840 | 2.950 | 2.830 | 2.950 | 21,246 | +0.09(+3.15%) |
Dec 15, 2010 | 2.870 | 2.930 | 2.820 | 2.860 | 20,758 | -0.03(-1.04%) |
Dec 14, 2010 | 2.530 | 2.949 | 2.530 | 2.890 | 116,625 | -0.04(-1.37%) |
Dec 13, 2010 | 2.940 | 2.980 | 2.900 | 2.930 | 17,035 | -0.02(-0.68%) |
Dec 10, 2010 | 3.060 | 3.060 | 2.900 | 2.950 | 65,058 | -0.04(-1.34%) |
Dec 09, 2010 | 2.851 | 3.030 | 2.851 | 2.990 | 84,213 | +0.14(+4.91%) |
Dec 08, 2010 | 2.920 | 2.920 | 2.790 | 2.850 | 30,234 | -0.05(-1.72%) |
Dec 07, 2010 | 2.860 | 2.950 | 2.840 | 2.900 | 75,745 | +0.10(+3.57%) |
Dec 06, 2010 | 2.710 | 2.860 | 2.670 | 2.800 | 52,639 | +0.10(+3.70%) |
Dec 03, 2010 | 2.650 | 2.720 | 2.610 | 2.700 | 21,258 | +0.11(+4.25%) |
Dec 02, 2010 | 2.610 | 2.758 | 2.520 | 2.590 | 33,384 | -0.06(-2.26%) |
Dec 01, 2010 | 2.660 | 2.740 | 2.550 | 2.650 | 7,762 | +0.04(+1.53%) |
Nov 30, 2010 | 2.700 | 2.700 | 2.600 | 2.610 | 13,410 | -0.08(-2.97%) |
Nov 29, 2010 | 2.720 | 2.720 | 2.689 | 2.690 | 19,300 | +0.00(+0.00%) |
Nov 26, 2010 | 2.690 | 2.750 | 2.690 | 2.690 | 800 | -0.06(-2.18%) |
Nov 24, 2010 | 2.700 | 2.750 | 2.750 | 2.750 | 36,315 | +0.12(+4.56%) |
Nov 23, 2010 | 2.660 | 2.660 | 2.620 | 2.630 | 16,150 | -0.09(-3.31%) |
Nov 22, 2010 | 2.660 | 2.720 | 2.650 | 2.720 | 14,400 | +0.05(+1.87%) |
Nov 19, 2010 | 2.660 | 2.710 | 2.660 | 2.670 | 10,100 | -0.03(-1.11%) |
Nov 18, 2010 | 2.700 | 2.750 | 2.670 | 2.700 | 104,646 | +0.03(+1.12%) |
Nov 17, 2010 | 2.820 | 2.820 | 2.620 | 2.670 | 37,230 | -0.12(-4.30%) |
Nov 16, 2010 | 2.780 | 2.840 | 2.750 | 2.790 | 40,735 | +0.05(+1.82%) |
Nov 15, 2010 | 2.650 | 2.800 | 2.630 | 2.740 | 44,335 | +0.08(+3.01%) |
Nov 12, 2010 | 2.590 | 2.670 | 2.530 | 2.660 | 68,329 | +0.04(+1.49%) |
Nov 11, 2010 | 2.620 | 2.640 | 2.530 | 2.621 | 43,552 | +0.02(+0.81%) |
Nov 10, 2010 | 2.540 | 2.610 | 2.510 | 2.600 | 14,240 | +0.09(+3.59%) |
Nov 09, 2010 | 2.570 | 2.600 | 2.500 | 2.510 | 25,520 | -0.05(-1.76%) |
Nov 08, 2010 | 2.550 | 2.590 | 2.410 | 2.555 | 94,414 | +0.01(+0.20%) |
Nov 05, 2010 | 2.330 | 2.650 | 2.320 | 2.550 | 305,447 | +0.42(+19.72%) |
Nov 04, 2010 | 2.160 | 2.200 | 2.130 | 2.130 | 59,545 | -0.04(-1.84%) |
Nov 03, 2010 | 2.200 | 2.230 | 2.170 | 2.170 | 7,500 | -0.03(-1.36%) |
Nov 02, 2010 | 2.230 | 2.240 | 2.100 | 2.200 | 9,366 | -0.01(-0.45%) |
Nov 01, 2010 | 2.250 | 2.250 | 2.200 | 2.210 | 7,262 | +0.00(+0.00%) |
Oct 29, 2010 | 2.110 | 2.260 | 2.080 | 2.210 | 30,968 | +0.10(+4.74%) |
Oct 28, 2010 | 2.120 | 2.130 | 2.070 | 2.110 | 12,891 | +0.00(+0.00%) |
Oct 27, 2010 | 2.040 | 2.230 | 2.040 | 2.110 | 39,956 | +0.11(+5.50%) |
Oct 25, 2010 | 1.970 | 2.000 | 1.950 | 2.000 | 15,422 | +0.00(+0.00%) |
Oct 22, 2010 | 1.950 | 2.000 | 1.950 | 2.000 | 6,730 | +0.00(+0.00%) |
Oct 21, 2010 | 1.990 | 2.010 | 1.990 | 2.000 | 3,590 | +0.02(+1.01%) |
Oct 20, 2010 | 2.010 | 2.040 | 1.940 | 1.980 | 10,959 | -0.02(-1.00%) |
Oct 19, 2010 | 2.000 | 2.040 | 1.970 | 2.000 | 30,550 | +0.00(+0.00%) |
Oct 18, 2010 | 2.040 | 2.050 | 1.990 | 2.000 | 30,064 | -0.03(-1.48%) |
Oct 15, 2010 | 2.020 | 2.030 | 2.010 | 2.030 | 18,069 | +0.01(+0.50%) |
Oct 14, 2010 | 2.020 | 2.030 | 2.000 | 2.020 | 6,891 | -0.00(-0.20%) |
Oct 13, 2010 | 2.040 | 2.040 | 1.990 | 2.024 | 9,247 | +0.03(+1.71%) |
Oct 12, 2010 | 2.020 | 2.020 | 1.990 | 1.990 | 9,465 | -0.02(-1.00%) |
Oct 11, 2010 | 2.040 | 2.050 | 2.010 | 2.010 | 9,799 | -0.01(-0.50%) |
Oct 08, 2010 | 1.950 | 2.070 | 1.950 | 2.020 | 22,361 | +0.07(+3.59%) |
Oct 07, 2010 | 1.960 | 2.000 | 1.950 | 1.950 | 30,186 | -0.03(-1.52%) |
Oct 06, 2010 | 1.990 | 2.010 | 1.980 | 1.980 | 28,639 | -0.03(-1.50%) |
Oct 05, 2010 | 1.980 | 2.050 | 1.980 | 2.010 | 13,135 | +0.02(+1.01%) |
Oct 04, 2010 | 1.970 | 1.990 | 1.970 | 1.990 | 10,942 | +0.02(+1.02%) |
Oct 01, 2010 | 1.950 | 1.980 | 1.940 | 1.970 | 25,400 | -0.02(-1.01%) |
Sep 30, 2010 | 1.970 | 1.990 | 1.940 | 1.990 | 42,963 | +0.01(+0.51%) |
Sep 29, 2010 | 1.940 | 1.980 | 1.940 | 1.980 | 28,400 | +0.03(+1.54%) |
Sep 28, 2010 | 2.020 | 2.020 | 1.940 | 1.950 | 5,600 | -0.09(-4.41%) |
Sep 27, 2010 | 1.960 | 2.140 | 1.930 | 2.040 | 29,116 | +0.11(+5.70%) |
Sep 24, 2010 | 1.980 | 1.990 | 1.930 | 1.930 | 18,866 | +0.00(+0.00%) |
Sep 23, 2010 | 1.980 | 1.980 | 1.930 | 1.930 | 3,254 | +0.00(+0.00%) |
Sep 22, 2010 | 1.930 | 1.960 | 1.901 | 1.930 | 5,050 | -0.05(-2.53%) |
Sep 21, 2010 | 2.060 | 2.060 | 1.940 | 1.980 | 9,400 | -0.02(-1.00%) |
Sep 20, 2010 | 2.060 | 2.060 | 2.000 | 2.000 | 6,650 | -0.04(-1.96%) |
Sep 17, 2010 | 1.970 | 2.100 | 1.970 | 2.040 | 10,176 | +0.11(+5.70%) |
Sep 15, 2010 | 1.980 | 1.980 | 1.930 | 1.930 | 1,382 | -0.01(-0.52%) |
Sep 14, 2010 | 1.945 | 2.019 | 1.930 | 1.940 | 6,902 | +0.02(+1.04%) |
Sep 13, 2010 | 1.920 | 1.960 | 1.920 | 1.920 | 13,523 | +0.00(+0.00%) |
Sep 10, 2010 | 1.930 | 1.950 | 1.900 | 1.920 | 22,504 | +0.01(+0.52%) |
Sep 09, 2010 | 1.920 | 1.950 | 1.900 | 1.910 | 5,200 | +0.01(+0.53%) |
Sep 08, 2010 | 1.920 | 1.950 | 1.900 | 1.900 | 6,300 | -0.05(-2.56%) |
Sep 07, 2010 | 1.910 | 2.010 | 1.900 | 1.950 | 5,564 | -0.02(-1.02%) |
Sep 03, 2010 | 2.000 | 2.000 | 1.910 | 1.970 | 18,078 | -0.03(-1.50%) |
Sep 02, 2010 | 1.900 | 2.010 | 1.900 | 2.000 | 29,917 | +0.03(+1.52%) |
Sep 01, 2010 | 2.050 | 2.050 | 1.930 | 1.970 | 15,650 | -0.03(-1.50%) |
Aug 31, 2010 | 1.890 | 2.010 | 1.890 | 2.000 | 13,967 | +0.09(+4.71%) |
Aug 30, 2010 | 1.880 | 1.980 | 1.860 | 1.910 | 44,457 | +0.00(+0.00%) |
Aug 27, 2010 | 1.940 | 1.970 | 1.900 | 1.910 | 8,297 | +0.01(+0.53%) |
Aug 26, 2010 | 1.860 | 2.010 | 1.860 | 1.900 | 19,052 | +0.05(+2.70%) |
Aug 25, 2010 | 1.850 | 1.910 | 1.840 | 1.850 | 31,982 | -0.06(-3.14%) |
Aug 24, 2010 | 2.070 | 2.070 | 1.770 | 1.910 | 116,471 | -0.16(-7.73%) |
Aug 23, 2010 | 2.140 | 2.140 | 2.070 | 2.070 | 12,119 | -0.02(-0.96%) |
Aug 20, 2010 | 2.220 | 2.220 | 2.070 | 2.090 | 42,850 | -0.12(-5.43%) |
Aug 19, 2010 | 2.310 | 2.310 | 2.180 | 2.210 | 35,498 | -0.10(-4.33%) |
Aug 18, 2010 | 2.350 | 2.400 | 2.310 | 2.310 | 4,225 | -0.02(-0.79%) |
Aug 17, 2010 | 2.328 | 2.328 | 2.328 | 2.328 | 200 | -0.01(-0.50%) |
Aug 16, 2010 | 2.420 | 2.420 | 2.320 | 2.340 | 5,580 | +0.01(+0.43%) |
Aug 13, 2010 | 2.360 | 2.470 | 2.320 | 2.330 | 29,376 | -0.03(-1.27%) |
Aug 12, 2010 | 2.630 | 2.630 | 2.190 | 2.360 | 82,288 | -0.49(-17.19%) |
Aug 11, 2010 | 2.730 | 2.850 | 2.610 | 2.850 | 13,596 | +0.06(+2.15%) |
Aug 10, 2010 | 2.750 | 2.790 | 2.750 | 2.790 | 3,764 | -0.01(-0.36%) |
Aug 09, 2010 | 2.810 | 2.840 | 2.780 | 2.800 | 3,600 | +0.02(+0.72%) |
Aug 06, 2010 | 2.790 | 2.797 | 2.750 | 2.780 | 3,000 | -0.02(-0.71%) |
Aug 05, 2010 | 2.800 | 2.820 | 2.800 | 2.800 | 24,900 | +0.00(+0.00%) |
Aug 04, 2010 | 2.800 | 2.830 | 2.750 | 2.800 | 12,542 | -0.03(-1.06%) |
Aug 03, 2010 | 2.657 | 2.830 | 2.657 | 2.830 | 1,601 | +0.04(+1.43%) |
Aug 02, 2010 | 2.800 | 2.820 | 2.730 | 2.790 | 6,500 | +0.03(+1.09%) |
Jul 30, 2010 | 2.767 | 2.790 | 2.750 | 2.760 | 21,911 | +0.01(+0.36%) |
Jul 29, 2010 | 2.730 | 2.790 | 2.730 | 2.750 | 32,491 | +0.04(+1.48%) |
Jul 28, 2010 | 2.780 | 2.780 | 2.710 | 2.710 | 11,099 | -0.05(-1.81%) |
Jul 27, 2010 | 2.750 | 2.790 | 2.750 | 2.760 | 13,283 | -0.03(-1.08%) |
Jul 26, 2010 | 2.700 | 2.790 | 2.683 | 2.790 | 17,110 | +0.09(+3.33%) |
Jul 23, 2010 | 2.630 | 2.700 | 2.630 | 2.700 | 5,400 | +0.07(+2.66%) |
Jul 22, 2010 | 2.590 | 2.660 | 2.590 | 2.630 | 3,175 | +0.04(+1.54%) |
Jul 21, 2010 | 2.620 | 2.700 | 2.550 | 2.590 | 11,299 | +0.00(+0.00%) |
Jul 20, 2010 | 2.540 | 2.590 | 2.540 | 2.590 | 1,500 | +0.01(+0.39%) |
Jul 19, 2010 | 2.570 | 2.610 | 2.570 | 2.580 | 2,990 | +0.03(+1.18%) |
Jul 16, 2010 | 2.590 | 2.640 | 2.550 | 2.550 | 5,485 | -0.03(-1.16%) |
Jul 15, 2010 | 2.570 | 2.630 | 2.570 | 2.580 | 1,675 | -0.01(-0.39%) |
Jul 14, 2010 | 2.630 | 2.640 | 2.590 | 2.590 | 6,000 | -0.01(-0.38%) |
Jul 13, 2010 | 2.600 | 2.620 | 2.550 | 2.600 | 14,001 | +0.02(+0.78%) |
Jul 12, 2010 | 2.560 | 2.610 | 2.560 | 2.580 | 2,740 | +0.00(+0.00%) |
Jul 09, 2010 | 2.570 | 2.620 | 2.560 | 2.580 | 4,600 | +0.00(+0.00%) |
Jul 08, 2010 | 2.560 | 2.610 | 2.540 | 2.580 | 16,776 | -0.03(-1.15%) |
Jul 07, 2010 | 2.600 | 2.632 | 2.570 | 2.610 | 3,700 | +0.03(+1.16%) |
Jul 06, 2010 | 2.630 | 2.680 | 2.580 | 2.580 | 10,060 | -0.05(-1.90%) |
Jul 02, 2010 | 2.630 | 2.720 | 2.620 | 2.630 | 4,173 | -0.02(-0.76%) |
Jul 01, 2010 | 2.710 | 2.720 | 2.620 | 2.650 | 139,374 | +0.00(+0.01%) |
Jun 30, 2010 | 2.630 | 2.710 | 2.600 | 2.650 | 108,100 | +0.03(+1.15%) |
Jun 29, 2010 | 2.650 | 2.710 | 2.620 | 2.620 | 45,466 | -0.17(-6.09%) |
Jun 25, 2010 | 2.807 | 2.880 | 2.790 | 2.790 | 5,710 | -0.04(-1.41%) |
Jun 24, 2010 | 2.970 | 2.970 | 2.800 | 2.830 | 20,950 | -0.04(-1.39%) |
Jun 23, 2010 | 2.990 | 2.990 | 2.870 | 2.870 | 4,410 | -0.01(-0.35%) |
Jun 22, 2010 | 2.970 | 2.990 | 2.850 | 2.880 | 7,900 | -0.10(-3.36%) |
Jun 21, 2010 | 2.970 | 3.000 | 2.720 | 2.980 | 6,609 | +0.08(+2.76%) |
Jun 18, 2010 | 3.040 | 3.040 | 2.900 | 2.900 | 8,533 | -0.10(-3.33%) |
Jun 17, 2010 | 3.020 | 3.020 | 2.980 | 3.000 | 1,800 | +0.01(+0.33%) |
Jun 16, 2010 | 3.000 | 3.020 | 2.942 | 2.990 | 5,417 | +0.02(+0.67%) |
Jun 15, 2010 | 3.000 | 3.070 | 2.920 | 2.970 | 14,243 | -0.02(-0.67%) |
Jun 14, 2010 | 3.090 | 3.107 | 2.980 | 2.990 | 15,787 | -0.12(-3.86%) |
Jun 11, 2010 | 3.110 | 3.120 | 3.057 | 3.110 | 3,647 | +0.00(+0.00%) |
Jun 10, 2010 | 3.080 | 3.129 | 3.070 | 3.110 | 9,945 | +0.09(+2.98%) |
Jun 09, 2010 | 3.010 | 3.050 | 3.000 | 3.020 | 6,785 | -0.01(-0.33%) |
Jun 08, 2010 | 3.020 | 3.080 | 3.020 | 3.030 | 500 | -0.03(-0.98%) |
Jun 07, 2010 | 3.050 | 3.060 | 3.020 | 3.060 | 11,652 | +0.03(+0.99%) |
Jun 04, 2010 | 3.020 | 3.080 | 3.020 | 3.030 | 2,648 | -0.06(-1.94%) |
Jun 03, 2010 | 3.095 | 3.100 | 3.040 | 3.090 | 22,747 | +0.00(+0.00%) |
Jun 02, 2010 | 3.120 | 3.120 | 3.000 | 3.090 | 13,454 | -0.06(-1.90%) |
Jun 01, 2010 | 3.160 | 3.160 | 3.100 | 3.150 | 9,374 | -0.02(-0.47%) |
May 28, 2010 | 3.250 | 3.250 | 3.165 | 3.165 | 500 | -0.08(-2.62%) |
May 27, 2010 | 3.140 | 3.300 | 3.140 | 3.250 | 6,950 | +0.09(+2.85%) |
May 26, 2010 | 3.250 | 3.250 | 3.105 | 3.160 | 3,900 | -0.07(-2.17%) |
May 25, 2010 | 3.110 | 3.260 | 3.060 | 3.230 | 9,199 | +0.06(+1.89%) |
May 24, 2010 | 3.190 | 3.190 | 3.170 | 3.170 | 400 | -0.01(-0.31%) |
May 21, 2010 | 3.050 | 3.180 | 3.050 | 3.180 | 13,200 | +0.02(+0.63%) |
May 20, 2010 | 3.230 | 3.260 | 3.140 | 3.160 | 16,096 | -0.19(-5.67%) |
May 19, 2010 | 3.465 | 3.465 | 3.250 | 3.350 | 10,639 | +0.10(+3.08%) |
May 18, 2010 | 3.350 | 3.350 | 3.250 | 3.250 | 32,100 | -0.05(-1.51%) |
May 17, 2010 | 3.250 | 3.890 | 3.250 | 3.300 | 111,591 | +0.05(+1.54%) |
May 14, 2010 | 3.300 | 3.300 | 3.250 | 3.250 | 20,210 | -0.07(-2.11%) |
May 13, 2010 | 3.450 | 3.450 | 3.310 | 3.320 | 6,951 | -0.10(-2.84%) |
May 12, 2010 | 3.280 | 3.417 | 3.250 | 3.417 | 37,198 | +0.06(+1.70%) |
May 11, 2010 | 3.376 | 3.440 | 3.340 | 3.360 | 14,941 | +0.03(+0.90%) |
May 10, 2010 | 3.300 | 3.450 | 3.210 | 3.330 | 22,620 | +0.04(+1.22%) |
May 07, 2010 | 3.300 | 3.310 | 3.200 | 3.290 | 39,452 | +0.08(+2.49%) |
May 06, 2010 | 3.330 | 3.350 | 3.210 | 3.210 | 18,827 | -0.10(-3.02%) |
May 05, 2010 | 3.320 | 3.400 | 3.300 | 3.310 | 22,544 | -0.01(-0.30%) |
May 04, 2010 | 3.440 | 3.440 | 3.280 | 3.320 | 18,526 | -0.11(-3.21%) |