Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.810 | 8.870 | 8.650 | 8.730 | 418,037 | -0.09(-1.02%) |
Apr 28, 2011 | 9.140 | 9.180 | 8.730 | 8.820 | 839,276 | -0.38(-4.13%) |
Apr 27, 2011 | 9.160 | 9.340 | 9.000 | 9.200 | 999,554 | +0.05(+0.55%) |
Apr 26, 2011 | 8.820 | 9.280 | 8.810 | 9.150 | 1,797,394 | +0.39(+4.45%) |
Apr 25, 2011 | 8.730 | 8.780 | 8.650 | 8.760 | 449,511 | +0.03(+0.34%) |
Apr 21, 2011 | 8.830 | 8.830 | 8.590 | 8.730 | 566,869 | +0.02(+0.17%) |
Apr 20, 2011 | 8.680 | 8.740 | 8.620 | 8.715 | 913,171 | +0.23(+2.77%) |
Apr 19, 2011 | 8.440 | 8.540 | 8.400 | 8.480 | 699,075 | +0.07(+0.83%) |
Apr 18, 2011 | 8.450 | 8.510 | 8.250 | 8.410 | 803,883 | -0.23(-2.66%) |
Apr 15, 2011 | 8.600 | 8.700 | 8.490 | 8.640 | 530,679 | +0.11(+1.29%) |
Apr 14, 2011 | 8.460 | 8.560 | 8.270 | 8.530 | 568,505 | -0.05(-0.58%) |
Apr 13, 2011 | 8.570 | 8.650 | 8.481 | 8.580 | 895,077 | +0.07(+0.82%) |
Apr 12, 2011 | 8.570 | 8.650 | 8.390 | 8.510 | 959,482 | -0.09(-1.05%) |
Apr 11, 2011 | 9.000 | 9.000 | 8.520 | 8.600 | 1,040,563 | -0.41(-4.55%) |
Apr 08, 2011 | 8.570 | 9.190 | 8.410 | 9.010 | 1,597,273 | +0.50(+5.88%) |
Apr 07, 2011 | 8.520 | 8.650 | 8.270 | 8.510 | 1,087,275 | -0.03(-0.35%) |
Apr 06, 2011 | 8.870 | 8.870 | 8.320 | 8.540 | 829,970 | -0.21(-2.40%) |
Apr 05, 2011 | 8.740 | 8.895 | 8.650 | 8.750 | 622,280 | +0.03(+0.34%) |
Apr 04, 2011 | 9.140 | 9.200 | 8.580 | 8.720 | 1,520,476 | -0.42(-4.60%) |
Apr 01, 2011 | 9.030 | 9.230 | 8.910 | 9.140 | 1,505,906 | +0.17(+1.90%) |
Mar 31, 2011 | 8.860 | 8.970 | 8.660 | 8.970 | 1,372,229 | +0.06(+0.67%) |
Mar 30, 2011 | 8.910 | 8.920 | 8.590 | 8.910 | 1,379,523 | +0.32(+3.73%) |
Mar 29, 2011 | 8.770 | 8.880 | 8.500 | 8.590 | 813,022 | -0.13(-1.49%) |
Mar 28, 2011 | 8.530 | 8.860 | 8.400 | 8.720 | 2,074,820 | +0.25(+2.95%) |
Mar 25, 2011 | 8.210 | 8.490 | 8.140 | 8.470 | 2,627,023 | +0.39(+4.83%) |
Mar 24, 2011 | 7.810 | 8.140 | 7.650 | 8.080 | 2,423,823 | +0.39(+5.07%) |
Mar 23, 2011 | 7.830 | 7.850 | 7.640 | 7.690 | 4,406,620 | -0.14(-1.79%) |
Mar 22, 2011 | 7.820 | 7.870 | 7.250 | 7.830 | 3,945,787 | -0.65(-7.67%) |
Mar 21, 2011 | 8.420 | 8.570 | 8.330 | 8.480 | 874,711 | +0.27(+3.29%) |
Mar 18, 2011 | 8.310 | 8.417 | 8.180 | 8.210 | 633,611 | +0.05(+0.61%) |
Mar 17, 2011 | 8.360 | 8.400 | 8.160 | 8.160 | 632,098 | +0.09(+1.12%) |
Mar 16, 2011 | 8.570 | 8.610 | 8.030 | 8.070 | 1,336,289 | -0.51(-5.94%) |
Mar 15, 2011 | 8.280 | 8.720 | 8.280 | 8.580 | 903,536 | -0.01(-0.12%) |
Mar 14, 2011 | 8.410 | 8.630 | 8.360 | 8.590 | 518,845 | +0.04(+0.47%) |
Mar 11, 2011 | 8.570 | 8.670 | 8.300 | 8.550 | 1,069,209 | -0.07(-0.81%) |
Mar 10, 2011 | 8.920 | 8.980 | 8.610 | 8.620 | 1,017,627 | -0.40(-4.43%) |
Mar 09, 2011 | 9.450 | 9.500 | 9.010 | 9.020 | 854,290 | -0.48(-5.05%) |
Mar 08, 2011 | 9.600 | 9.700 | 9.300 | 9.500 | 618,961 | -0.06(-0.63%) |
Mar 07, 2011 | 9.870 | 9.940 | 9.200 | 9.560 | 1,394,267 | -0.23(-2.35%) |
Mar 04, 2011 | 9.930 | 10.15 | 9.700 | 9.790 | 1,920,355 | -0.02(-0.18%) |
Mar 03, 2011 | 9.460 | 9.840 | 9.460 | 9.807 | 1,895,378 | +0.50(+5.34%) |
Mar 02, 2011 | 8.910 | 9.490 | 8.710 | 9.310 | 1,181,754 | +0.42(+4.72%) |
Mar 01, 2011 | 9.060 | 9.150 | 8.750 | 8.890 | 2,118,859 | -0.05(-0.56%) |
Feb 28, 2011 | 9.310 | 9.420 | 8.770 | 8.940 | 1,035,027 | -0.29(-3.14%) |
Feb 25, 2011 | 8.820 | 9.370 | 8.743 | 9.230 | 1,012,144 | +0.52(+5.97%) |
Feb 24, 2011 | 8.280 | 8.780 | 8.190 | 8.710 | 1,194,789 | +0.42(+5.07%) |
Feb 23, 2011 | 8.560 | 8.640 | 7.970 | 8.290 | 1,519,213 | -0.30(-3.44%) |
Feb 22, 2011 | 8.950 | 9.080 | 8.580 | 8.585 | 1,184,576 | -0.50(-5.56%) |
Feb 18, 2011 | 9.230 | 9.390 | 8.970 | 9.090 | 1,143,033 | -0.07(-0.76%) |
Feb 17, 2011 | 9.580 | 9.640 | 9.130 | 9.160 | 1,588,680 | -0.30(-3.17%) |
Feb 16, 2011 | 8.810 | 9.850 | 8.500 | 9.460 | 3,632,949 | +1.29(+15.79%) |
Feb 15, 2011 | 8.710 | 8.730 | 8.130 | 8.170 | 1,276,321 | -0.48(-5.55%) |
Feb 14, 2011 | 8.600 | 8.700 | 8.530 | 8.650 | 1,061,426 | +0.25(+2.98%) |
Feb 11, 2011 | 8.240 | 8.470 | 8.221 | 8.400 | 1,036,096 | +0.10(+1.20%) |
Feb 10, 2011 | 7.750 | 8.330 | 7.610 | 8.300 | 2,808,192 | +0.48(+6.14%) |
Feb 09, 2011 | 7.590 | 7.990 | 7.500 | 7.820 | 3,666,410 | +1.10(+16.37%) |
Feb 08, 2011 | 6.730 | 6.749 | 6.610 | 6.720 | 430,253 | -0.03(-0.44%) |
Feb 07, 2011 | 6.730 | 6.835 | 6.670 | 6.750 | 289,651 | +0.04(+0.60%) |
Feb 04, 2011 | 6.800 | 6.800 | 6.610 | 6.710 | 308,654 | -0.06(-0.89%) |
Feb 03, 2011 | 6.630 | 6.800 | 6.560 | 6.770 | 437,379 | +0.11(+1.65%) |
Feb 02, 2011 | 6.800 | 6.810 | 6.650 | 6.660 | 353,271 | -0.14(-2.06%) |
Feb 01, 2011 | 6.680 | 6.860 | 6.560 | 6.800 | 401,094 | +0.21(+3.19%) |
Jan 31, 2011 | 6.540 | 6.670 | 6.470 | 6.590 | 1,661,177 | +0.05(+0.76%) |
Jan 28, 2011 | 6.720 | 6.790 | 6.500 | 6.540 | 559,338 | -0.21(-3.11%) |
Jan 27, 2011 | 6.590 | 6.830 | 6.550 | 6.750 | 516,637 | +0.17(+2.51%) |
Jan 26, 2011 | 6.540 | 6.590 | 6.410 | 6.585 | 649,219 | +0.08(+1.15%) |
Jan 25, 2011 | 6.500 | 6.530 | 6.370 | 6.510 | 378,649 | -0.04(-0.61%) |
Jan 24, 2011 | 6.470 | 6.610 | 6.410 | 6.550 | 548,853 | +0.13(+2.02%) |
Jan 21, 2011 | 6.450 | 6.560 | 6.390 | 6.420 | 482,029 | +0.05(+0.78%) |
Jan 20, 2011 | 6.290 | 6.380 | 6.180 | 6.370 | 592,994 | +0.03(+0.47%) |
Jan 19, 2011 | 6.490 | 6.490 | 6.270 | 6.340 | 593,740 | -0.12(-1.82%) |
Jan 18, 2011 | 6.390 | 6.610 | 6.330 | 6.457 | 670,588 | +0.13(+2.01%) |
Jan 14, 2011 | 6.010 | 6.440 | 6.010 | 6.330 | 891,266 | +0.34(+5.68%) |
Jan 13, 2011 | 5.900 | 6.010 | 5.850 | 5.990 | 598,094 | +0.07(+1.14%) |
Jan 12, 2011 | 5.890 | 5.950 | 5.820 | 5.923 | 535,077 | +0.11(+1.85%) |
Jan 11, 2011 | 5.810 | 5.950 | 5.780 | 5.815 | 449,220 | +0.06(+1.00%) |
Jan 10, 2011 | 5.730 | 5.770 | 5.640 | 5.758 | 697,954 | +0.05(+0.83%) |
Jan 07, 2011 | 5.730 | 5.770 | 5.640 | 5.710 | 414,466 | +0.01(+0.18%) |
Jan 06, 2011 | 5.700 | 5.750 | 5.630 | 5.700 | 846,805 | -0.01(-0.18%) |
Jan 05, 2011 | 5.890 | 5.950 | 5.630 | 5.710 | 771,966 | -0.18(-3.06%) |
Jan 04, 2011 | 6.020 | 6.030 | 5.800 | 5.890 | 657,162 | -0.08(-1.26%) |
Jan 03, 2011 | 5.970 | 6.010 | 5.900 | 5.965 | 535,619 | +0.05(+0.93%) |
Dec 31, 2010 | 5.960 | 5.970 | 5.890 | 5.910 | 247,529 | -0.06(-1.01%) |
Dec 30, 2010 | 6.000 | 6.010 | 5.950 | 5.970 | 251,477 | -0.02(-0.33%) |
Dec 29, 2010 | 5.960 | 5.990 | 5.840 | 5.990 | 1,434,937 | +0.03(+0.50%) |
Dec 28, 2010 | 6.020 | 6.020 | 5.920 | 5.960 | 322,697 | -0.04(-0.67%) |
Dec 27, 2010 | 5.960 | 6.020 | 5.920 | 6.000 | 427,774 | +0.00(+0.08%) |
Dec 23, 2010 | 6.000 | 6.050 | 5.950 | 5.995 | 771,803 | +0.01(+0.25%) |
Dec 22, 2010 | 6.010 | 6.034 | 5.930 | 5.980 | 366,289 | +0.00(+0.00%) |
Dec 21, 2010 | 5.980 | 6.050 | 5.960 | 5.980 | 437,026 | +0.01(+0.17%) |
Dec 20, 2010 | 5.980 | 6.020 | 5.950 | 5.970 | 534,098 | -0.04(-0.67%) |
Dec 17, 2010 | 6.150 | 6.170 | 5.950 | 6.010 | 644,211 | -0.13(-2.12%) |
Dec 16, 2010 | 6.010 | 6.240 | 6.000 | 6.140 | 506,844 | +0.16(+2.68%) |
Dec 15, 2010 | 6.250 | 6.260 | 5.920 | 5.980 | 608,063 | -0.29(-4.63%) |
Dec 14, 2010 | 6.350 | 6.390 | 6.190 | 6.270 | 589,565 | -0.03(-0.48%) |
Dec 13, 2010 | 6.780 | 6.780 | 6.300 | 6.300 | 938,016 | -0.41(-6.11%) |
Dec 10, 2010 | 6.940 | 6.990 | 6.690 | 6.710 | 533,304 | -0.24(-3.45%) |
Dec 09, 2010 | 6.930 | 6.960 | 6.840 | 6.950 | 414,383 | +0.07(+1.02%) |
Dec 08, 2010 | 6.900 | 6.940 | 6.770 | 6.880 | 305,675 | +0.04(+0.51%) |
Dec 07, 2010 | 7.000 | 7.250 | 6.700 | 6.845 | 760,782 | -0.04(-0.51%) |
Dec 06, 2010 | 6.830 | 6.950 | 6.630 | 6.880 | 448,170 | +0.06(+0.88%) |
Dec 03, 2010 | 6.660 | 6.840 | 6.460 | 6.820 | 327,183 | +0.08(+1.19%) |
Dec 02, 2010 | 6.530 | 6.750 | 6.530 | 6.740 | 296,204 | +0.19(+2.90%) |
Dec 01, 2010 | 6.500 | 6.590 | 6.340 | 6.550 | 378,677 | +0.16(+2.50%) |
Nov 30, 2010 | 6.380 | 6.460 | 6.150 | 6.390 | 1,128,413 | -0.06(-0.93%) |
Nov 29, 2010 | 6.180 | 6.479 | 6.170 | 6.450 | 596,329 | +0.22(+3.53%) |
Nov 26, 2010 | 6.190 | 6.290 | 6.010 | 6.230 | 86,348 | -0.05(-0.80%) |
Nov 24, 2010 | 6.150 | 6.280 | 6.280 | 6.280 | 296,927 | +0.17(+2.78%) |
Nov 23, 2010 | 6.070 | 6.130 | 5.990 | 6.110 | 180,537 | -0.07(-1.13%) |
Nov 22, 2010 | 6.240 | 6.240 | 6.070 | 6.180 | 185,544 | +0.04(+0.65%) |
Nov 19, 2010 | 6.140 | 6.200 | 6.020 | 6.140 | 209,192 | +0.02(+0.33%) |
Nov 18, 2010 | 5.970 | 6.200 | 5.970 | 6.120 | 289,257 | +0.23(+3.90%) |
Nov 17, 2010 | 5.920 | 5.940 | 5.770 | 5.890 | 421,634 | -0.05(-0.84%) |
Nov 16, 2010 | 6.050 | 6.140 | 5.830 | 5.940 | 486,014 | -0.20(-3.26%) |
Nov 15, 2010 | 6.210 | 6.260 | 6.130 | 6.140 | 326,274 | -0.02(-0.32%) |
Nov 12, 2010 | 6.250 | 6.420 | 6.160 | 6.160 | 585,226 | -0.20(-3.14%) |
Nov 11, 2010 | 6.190 | 6.390 | 6.150 | 6.360 | 507,311 | +0.05(+0.79%) |
Nov 10, 2010 | 6.180 | 6.310 | 6.080 | 6.310 | 495,188 | +0.16(+2.60%) |
Nov 09, 2010 | 6.210 | 6.260 | 6.130 | 6.150 | 788,101 | -0.02(-0.32%) |
Nov 08, 2010 | 6.680 | 6.680 | 5.940 | 6.170 | 2,321,694 | -0.65(-9.53%) |
Nov 05, 2010 | 6.990 | 6.990 | 6.770 | 6.820 | 459,333 | -0.08(-1.16%) |
Nov 04, 2010 | 6.900 | 7.100 | 6.850 | 6.900 | 592,622 | +0.14(+2.07%) |
Nov 03, 2010 | 6.750 | 6.869 | 6.600 | 6.760 | 399,536 | +0.04(+0.60%) |
Nov 02, 2010 | 6.580 | 6.730 | 6.570 | 6.720 | 462,949 | +0.22(+3.38%) |
Nov 01, 2010 | 6.340 | 6.530 | 6.280 | 6.500 | 509,865 | +0.21(+3.34%) |
Oct 29, 2010 | 6.280 | 6.350 | 6.240 | 6.290 | 375,266 | -0.03(-0.47%) |
Oct 28, 2010 | 6.540 | 6.540 | 6.210 | 6.320 | 456,519 | -0.14(-2.17%) |
Oct 27, 2010 | 6.330 | 6.470 | 6.225 | 6.460 | 439,985 | +0.09(+1.41%) |
Oct 25, 2010 | 6.350 | 6.550 | 6.330 | 6.370 | 425,598 | +0.11(+1.76%) |
Oct 22, 2010 | 6.230 | 6.300 | 6.160 | 6.260 | 257,353 | +0.08(+1.29%) |
Oct 21, 2010 | 6.420 | 6.420 | 6.000 | 6.180 | 404,080 | -0.18(-2.83%) |
Oct 20, 2010 | 6.330 | 6.400 | 6.240 | 6.360 | 405,832 | +0.08(+1.27%) |
Oct 19, 2010 | 6.310 | 6.370 | 5.870 | 6.280 | 991,065 | -0.15(-2.33%) |
Oct 18, 2010 | 6.500 | 6.530 | 6.310 | 6.430 | 764,435 | -0.03(-0.46%) |
Oct 15, 2010 | 6.500 | 6.860 | 6.460 | 6.460 | 1,440,539 | +0.03(+0.47%) |
Oct 14, 2010 | 6.080 | 6.450 | 6.080 | 6.430 | 858,845 | +0.38(+6.28%) |
Oct 13, 2010 | 5.900 | 6.112 | 5.850 | 6.050 | 604,779 | +0.25(+4.31%) |
Oct 12, 2010 | 5.690 | 5.900 | 5.585 | 5.800 | 647,382 | +0.10(+1.75%) |
Oct 11, 2010 | 5.600 | 5.790 | 5.570 | 5.700 | 442,291 | +0.14(+2.52%) |
Oct 08, 2010 | 5.440 | 5.670 | 5.440 | 5.560 | 448,448 | +0.11(+2.02%) |
Oct 07, 2010 | 5.560 | 5.690 | 5.440 | 5.450 | 865,162 | -0.07(-1.27%) |
Oct 06, 2010 | 5.560 | 5.580 | 5.410 | 5.520 | 267,252 | -0.03(-0.54%) |
Oct 05, 2010 | 5.380 | 5.570 | 5.200 | 5.550 | 440,735 | +0.27(+5.11%) |
Oct 04, 2010 | 5.360 | 5.450 | 5.180 | 5.280 | 605,389 | -0.04(-0.75%) |
Oct 01, 2010 | 5.390 | 5.500 | 5.201 | 5.320 | 367,301 | +0.03(+0.57%) |
Sep 30, 2010 | 5.520 | 5.620 | 5.170 | 5.290 | 370,407 | -0.16(-2.94%) |
Sep 29, 2010 | 5.190 | 5.490 | 5.190 | 5.450 | 462,881 | +0.23(+4.41%) |
Sep 28, 2010 | 5.430 | 5.450 | 5.160 | 5.220 | 477,484 | -0.16(-2.97%) |
Sep 27, 2010 | 5.150 | 5.470 | 5.100 | 5.380 | 631,251 | +0.27(+5.28%) |
Sep 24, 2010 | 4.980 | 5.129 | 4.950 | 5.110 | 448,339 | +0.18(+3.65%) |
Sep 23, 2010 | 4.700 | 4.980 | 4.600 | 4.930 | 496,933 | +0.17(+3.57%) |
Sep 22, 2010 | 4.590 | 4.760 | 4.500 | 4.760 | 436,307 | +0.14(+3.03%) |
Sep 21, 2010 | 4.660 | 4.790 | 4.500 | 4.620 | 291,016 | -0.06(-1.28%) |
Sep 20, 2010 | 4.610 | 4.700 | 4.510 | 4.680 | 425,911 | +0.06(+1.30%) |
Sep 17, 2010 | 4.800 | 4.820 | 4.605 | 4.620 | 471,093 | -0.05(-1.07%) |
Sep 15, 2010 | 4.670 | 4.720 | 4.500 | 4.670 | 266,303 | -0.05(-1.06%) |
Sep 14, 2010 | 4.490 | 4.750 | 4.420 | 4.720 | 378,481 | +0.22(+4.89%) |
Sep 13, 2010 | 4.430 | 4.540 | 4.430 | 4.500 | 290,774 | +0.14(+3.21%) |
Sep 10, 2010 | 4.380 | 4.460 | 4.280 | 4.360 | 173,194 | -0.01(-0.23%) |
Sep 09, 2010 | 4.410 | 4.430 | 4.280 | 4.370 | 180,719 | +0.04(+0.92%) |
Sep 08, 2010 | 4.360 | 4.390 | 4.310 | 4.330 | 375,444 | +0.00(+0.00%) |
Sep 07, 2010 | 4.350 | 4.420 | 4.320 | 4.330 | 482,962 | -0.16(-3.56%) |
Sep 03, 2010 | 4.600 | 4.660 | 4.410 | 4.490 | 290,974 | -0.09(-1.97%) |
Sep 02, 2010 | 4.520 | 4.600 | 4.490 | 4.580 | 170,961 | +0.03(+0.66%) |
Sep 01, 2010 | 4.400 | 4.550 | 4.310 | 4.550 | 352,649 | +0.24(+5.57%) |
Aug 31, 2010 | 4.320 | 4.350 | 4.220 | 4.310 | 406,943 | -0.02(-0.35%) |
Aug 30, 2010 | 4.440 | 4.516 | 4.320 | 4.325 | 371,562 | -0.12(-2.70%) |
Aug 27, 2010 | 4.480 | 4.515 | 4.270 | 4.445 | 461,194 | +0.04(+1.02%) |
Aug 26, 2010 | 4.430 | 4.500 | 4.390 | 4.400 | 259,092 | -0.02(-0.45%) |
Aug 25, 2010 | 4.190 | 4.430 | 4.140 | 4.420 | 234,549 | +0.19(+4.49%) |
Aug 24, 2010 | 4.250 | 4.300 | 4.160 | 4.230 | 263,172 | -0.09(-2.08%) |
Aug 23, 2010 | 4.310 | 4.420 | 4.240 | 4.320 | 291,628 | +0.06(+1.41%) |
Aug 20, 2010 | 4.220 | 4.330 | 4.160 | 4.260 | 555,971 | -0.04(-0.93%) |
Aug 19, 2010 | 4.450 | 4.600 | 4.300 | 4.300 | 352,870 | -0.19(-4.23%) |
Aug 18, 2010 | 4.470 | 4.680 | 4.440 | 4.490 | 510,383 | +0.11(+2.51%) |
Aug 17, 2010 | 4.130 | 4.510 | 4.060 | 4.380 | 524,438 | +0.32(+7.88%) |
Aug 16, 2010 | 3.910 | 4.140 | 3.880 | 4.060 | 197,133 | +0.11(+2.78%) |
Aug 13, 2010 | 4.070 | 4.140 | 3.940 | 3.950 | 2,423,828 | -0.16(-3.89%) |
Aug 12, 2010 | 4.010 | 4.230 | 3.900 | 4.110 | 268,117 | +0.02(+0.49%) |
Aug 11, 2010 | 4.410 | 4.430 | 4.060 | 4.090 | 526,854 | -0.43(-9.51%) |
Aug 10, 2010 | 4.760 | 4.790 | 4.520 | 4.520 | 301,461 | -0.33(-6.80%) |
Aug 09, 2010 | 4.720 | 4.860 | 4.710 | 4.850 | 296,413 | +0.20(+4.30%) |
Aug 06, 2010 | 4.450 | 4.700 | 4.440 | 4.650 | 217,900 | +0.10(+2.20%) |
Aug 05, 2010 | 4.490 | 4.580 | 4.450 | 4.550 | 130,973 | +0.00(+0.00%) |
Aug 04, 2010 | 4.510 | 4.570 | 4.480 | 4.550 | 118,994 | +0.06(+1.34%) |
Aug 03, 2010 | 4.410 | 4.570 | 4.260 | 4.490 | 216,063 | +0.04(+0.90%) |
Aug 02, 2010 | 4.630 | 4.710 | 4.400 | 4.450 | 300,261 | -0.07(-1.55%) |
Jul 30, 2010 | 4.370 | 4.560 | 4.340 | 4.520 | 196,547 | +0.05(+1.12%) |
Jul 29, 2010 | 4.570 | 4.670 | 4.370 | 4.470 | 394,674 | -0.07(-1.54%) |
Jul 28, 2010 | 4.950 | 5.030 | 4.510 | 4.540 | 430,246 | -0.41(-8.28%) |
Jul 27, 2010 | 4.950 | 5.030 | 4.900 | 4.950 | 233,248 | +0.05(+1.02%) |
Jul 26, 2010 | 4.890 | 4.920 | 4.740 | 4.900 | 360,395 | +0.02(+0.41%) |
Jul 23, 2010 | 4.880 | 4.980 | 4.810 | 4.880 | 310,799 | -0.04(-0.81%) |
Jul 22, 2010 | 4.700 | 4.950 | 4.620 | 4.920 | 408,815 | +0.32(+6.96%) |
Jul 21, 2010 | 4.690 | 4.810 | 4.550 | 4.600 | 333,762 | -0.05(-1.08%) |
Jul 20, 2010 | 4.560 | 4.650 | 4.490 | 4.650 | 349,806 | +0.00(+0.00%) |
Jul 19, 2010 | 4.390 | 4.670 | 4.390 | 4.650 | 243,775 | +0.30(+6.90%) |
Jul 16, 2010 | 4.750 | 4.750 | 4.330 | 4.350 | 275,941 | -0.46(-9.56%) |
Jul 15, 2010 | 4.850 | 4.850 | 4.630 | 4.810 | 177,002 | -0.02(-0.41%) |
Jul 14, 2010 | 4.830 | 4.980 | 4.790 | 4.830 | 163,766 | -0.04(-0.82%) |
Jul 13, 2010 | 4.550 | 4.870 | 4.540 | 4.870 | 303,612 | +0.38(+8.46%) |
Jul 12, 2010 | 4.620 | 4.690 | 4.490 | 4.490 | 133,902 | -0.17(-3.65%) |
Jul 09, 2010 | 4.530 | 4.680 | 4.450 | 4.660 | 328,589 | +0.11(+2.42%) |
Jul 08, 2010 | 4.560 | 4.580 | 4.410 | 4.550 | 245,285 | +0.06(+1.34%) |
Jul 07, 2010 | 4.200 | 4.500 | 4.030 | 4.490 | 309,084 | +0.32(+7.67%) |
Jul 06, 2010 | 4.470 | 4.550 | 4.070 | 4.170 | 576,968 | -0.18(-4.14%) |
Jul 02, 2010 | 4.510 | 4.700 | 4.350 | 4.350 | 179,222 | -0.10(-2.25%) |
Jul 01, 2010 | 4.510 | 4.540 | 4.330 | 4.450 | 383,920 | -0.07(-1.55%) |
Jun 30, 2010 | 4.460 | 4.560 | 4.420 | 4.520 | 1,216,010 | +0.05(+1.12%) |
Jun 29, 2010 | 4.500 | 4.620 | 4.430 | 4.470 | 388,329 | -0.23(-4.89%) |
Jun 25, 2010 | 4.640 | 4.710 | 4.520 | 4.700 | 633,189 | +0.11(+2.40%) |
Jun 24, 2010 | 4.710 | 4.720 | 4.500 | 4.590 | 391,292 | -0.18(-3.77%) |
Jun 23, 2010 | 4.830 | 4.950 | 4.700 | 4.770 | 212,283 | -0.09(-1.85%) |
Jun 22, 2010 | 5.000 | 5.110 | 4.850 | 4.860 | 219,645 | -0.11(-2.21%) |
Jun 21, 2010 | 5.170 | 5.290 | 4.890 | 4.970 | 261,874 | -0.08(-1.58%) |
Jun 18, 2010 | 5.180 | 5.190 | 4.980 | 5.050 | 499,658 | -0.09(-1.75%) |
Jun 17, 2010 | 5.150 | 5.200 | 5.010 | 5.140 | 174,976 | +0.01(+0.19%) |
Jun 16, 2010 | 5.050 | 5.200 | 5.030 | 5.130 | 382,100 | +0.03(+0.59%) |
Jun 15, 2010 | 5.040 | 5.160 | 4.850 | 5.100 | 596,684 | +0.13(+2.62%) |
Jun 14, 2010 | 4.900 | 5.080 | 4.870 | 4.970 | 372,953 | +0.15(+3.11%) |
Jun 11, 2010 | 4.640 | 4.850 | 4.640 | 4.820 | 196,119 | +0.11(+2.23%) |
Jun 10, 2010 | 4.680 | 4.760 | 4.590 | 4.715 | 331,268 | +0.17(+3.63%) |
Jun 09, 2010 | 4.530 | 4.630 | 4.420 | 4.550 | 448,316 | +0.10(+2.25%) |
Jun 08, 2010 | 4.550 | 4.650 | 4.320 | 4.450 | 319,519 | -0.07(-1.55%) |
Jun 07, 2010 | 4.850 | 4.920 | 4.510 | 4.520 | 424,494 | -0.30(-6.22%) |
Jun 04, 2010 | 5.070 | 5.100 | 4.800 | 4.820 | 459,726 | -0.43(-8.19%) |
Jun 03, 2010 | 5.120 | 5.270 | 5.040 | 5.250 | 399,018 | +0.17(+3.35%) |
Jun 02, 2010 | 4.990 | 5.080 | 4.785 | 5.080 | 474,225 | +0.14(+2.83%) |
Jun 01, 2010 | 5.000 | 5.190 | 4.940 | 4.940 | 543,249 | -0.12(-2.37%) |
May 28, 2010 | 4.840 | 5.110 | 4.550 | 5.060 | 619,941 | +0.22(+4.55%) |
May 27, 2010 | 4.890 | 4.940 | 4.780 | 4.840 | 385,022 | +0.11(+2.33%) |
May 26, 2010 | 4.900 | 5.030 | 4.710 | 4.730 | 258,314 | -0.13(-2.67%) |
May 25, 2010 | 4.650 | 4.880 | 4.620 | 4.860 | 360,970 | +0.11(+2.32%) |
May 24, 2010 | 4.780 | 4.950 | 4.670 | 4.750 | 1,116,169 | -0.01(-0.21%) |
May 21, 2010 | 4.560 | 4.900 | 4.450 | 4.760 | 495,111 | +0.04(+0.85%) |
May 20, 2010 | 4.700 | 4.930 | 4.610 | 4.720 | 583,878 | -0.12(-2.48%) |
May 19, 2010 | 5.150 | 5.235 | 4.720 | 4.840 | 1,841,684 | -0.07(-1.43%) |
May 18, 2010 | 5.300 | 5.300 | 4.820 | 4.910 | 391,096 | -0.30(-5.76%) |
May 17, 2010 | 5.140 | 5.240 | 4.960 | 5.210 | 313,566 | +0.13(+2.56%) |
May 14, 2010 | 5.000 | 5.100 | 4.850 | 5.080 | 359,826 | +0.01(+0.20%) |
May 13, 2010 | 5.250 | 5.290 | 5.010 | 5.070 | 275,894 | -0.21(-3.98%) |
May 12, 2010 | 5.120 | 5.280 | 5.080 | 5.280 | 420,653 | +0.20(+3.94%) |
May 11, 2010 | 5.000 | 5.110 | 4.660 | 5.080 | 333,483 | +0.18(+3.67%) |
May 10, 2010 | 4.750 | 4.960 | 4.650 | 4.900 | 572,047 | +0.34(+7.46%) |
May 07, 2010 | 4.760 | 4.790 | 4.350 | 4.560 | 382,001 | -0.20(-4.20%) |
May 06, 2010 | 4.970 | 5.170 | 4.440 | 4.760 | 597,399 | -0.23(-4.61%) |
May 05, 2010 | 5.120 | 5.260 | 4.990 | 4.990 | 417,859 | -0.24(-4.59%) |
May 04, 2010 | 5.490 | 5.570 | 5.230 | 5.230 | 548,317 | -0.37(-6.61%) |