Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.070 | 7.280 | 7.070 | 7.170 | 460,268 | +0.09(+1.27%) |
Mar 30, 2011 | 7.210 | 7.210 | 7.020 | 7.080 | 364,964 | -0.02(-0.28%) |
Mar 29, 2011 | 7.120 | 7.210 | 7.010 | 7.100 | 470,867 | -0.05(-0.70%) |
Mar 28, 2011 | 7.060 | 7.330 | 7.060 | 7.150 | 756,550 | +0.11(+1.53%) |
Mar 25, 2011 | 6.980 | 7.220 | 6.940 | 7.043 | 766,974 | +0.15(+2.21%) |
Mar 24, 2011 | 6.690 | 7.070 | 6.560 | 6.890 | 765,678 | +0.23(+3.46%) |
Mar 23, 2011 | 6.450 | 6.670 | 6.270 | 6.660 | 467,066 | +0.18(+2.77%) |
Mar 22, 2011 | 6.510 | 6.590 | 6.350 | 6.480 | 576,142 | -0.01(-0.15%) |
Mar 21, 2011 | 6.520 | 6.660 | 6.410 | 6.490 | 1,037,571 | +0.01(+0.15%) |
Mar 18, 2011 | 6.610 | 6.680 | 6.390 | 6.480 | 1,333,429 | -0.01(-0.23%) |
Mar 17, 2011 | 6.360 | 6.560 | 6.240 | 6.495 | 1,141,572 | +0.24(+3.75%) |
Mar 16, 2011 | 6.030 | 6.450 | 5.950 | 6.260 | 1,282,994 | +0.19(+3.13%) |
Mar 15, 2011 | 5.750 | 6.090 | 5.650 | 6.070 | 821,631 | -0.02(-0.33%) |
Mar 14, 2011 | 6.250 | 6.370 | 6.000 | 6.090 | 547,945 | -0.16(-2.56%) |
Mar 11, 2011 | 5.850 | 6.405 | 5.770 | 6.250 | 974,216 | +0.34(+5.75%) |
Mar 10, 2011 | 6.280 | 6.300 | 5.800 | 5.910 | 2,055,299 | -0.53(-8.23%) |
Mar 09, 2011 | 6.750 | 6.760 | 6.330 | 6.440 | 713,167 | -0.31(-4.59%) |
Mar 08, 2011 | 6.670 | 6.870 | 6.460 | 6.750 | 625,407 | +0.09(+1.35%) |
Mar 07, 2011 | 7.200 | 7.200 | 6.430 | 6.660 | 1,296,674 | -0.48(-6.72%) |
Mar 04, 2011 | 7.250 | 7.300 | 6.960 | 7.140 | 592,136 | -0.11(-1.52%) |
Mar 03, 2011 | 7.320 | 7.440 | 7.130 | 7.250 | 608,221 | +0.04(+0.55%) |
Mar 02, 2011 | 7.090 | 7.360 | 7.010 | 7.210 | 854,553 | +0.12(+1.69%) |
Mar 01, 2011 | 7.430 | 7.460 | 6.970 | 7.090 | 1,115,211 | -0.33(-4.45%) |
Feb 28, 2011 | 7.530 | 7.730 | 7.200 | 7.420 | 1,139,691 | +0.00(+0.00%) |
Feb 25, 2011 | 7.170 | 7.450 | 7.040 | 7.420 | 1,609,923 | +0.36(+5.10%) |
Feb 24, 2011 | 7.670 | 7.710 | 6.780 | 7.060 | 4,540,275 | -1.30(-15.55%) |
Feb 23, 2011 | 8.690 | 8.920 | 8.310 | 8.360 | 1,216,480 | -0.36(-4.13%) |
Feb 22, 2011 | 8.980 | 9.040 | 8.641 | 8.720 | 842,229 | -0.43(-4.70%) |
Feb 18, 2011 | 9.110 | 9.330 | 9.040 | 9.150 | 700,520 | +0.12(+1.33%) |
Feb 17, 2011 | 9.160 | 9.220 | 8.910 | 9.030 | 1,022,420 | -0.17(-1.85%) |
Feb 16, 2011 | 9.250 | 9.440 | 9.180 | 9.200 | 709,635 | +0.02(+0.22%) |
Feb 15, 2011 | 9.730 | 9.820 | 9.030 | 9.180 | 1,936,772 | -0.49(-5.07%) |
Feb 14, 2011 | 10.68 | 10.68 | 9.600 | 9.670 | 2,305,813 | -1.55(-13.81%) |
Feb 11, 2011 | 11.10 | 11.29 | 11.01 | 11.22 | 599,172 | +0.04(+0.36%) |
Feb 10, 2011 | 11.36 | 11.50 | 10.93 | 11.18 | 1,438,701 | -0.60(-5.09%) |
Feb 09, 2011 | 11.97 | 12.20 | 11.69 | 11.78 | 440,084 | -0.20(-1.67%) |
Feb 08, 2011 | 12.04 | 12.10 | 11.65 | 11.98 | 526,577 | -0.10(-0.83%) |
Feb 07, 2011 | 11.42 | 12.23 | 11.32 | 12.08 | 959,557 | +0.80(+7.09%) |
Feb 04, 2011 | 11.25 | 11.30 | 11.02 | 11.28 | 318,742 | +0.05(+0.45%) |
Feb 03, 2011 | 11.47 | 11.58 | 11.15 | 11.23 | 439,884 | -0.19(-1.66%) |
Feb 02, 2011 | 11.40 | 11.60 | 11.17 | 11.42 | 437,527 | +0.01(+0.09%) |
Feb 01, 2011 | 11.03 | 11.50 | 11.03 | 11.41 | 553,578 | +0.58(+5.36%) |
Jan 31, 2011 | 10.85 | 10.85 | 10.55 | 10.83 | 408,270 | +0.02(+0.19%) |
Jan 28, 2011 | 11.16 | 11.34 | 10.70 | 10.81 | 504,761 | -0.38(-3.40%) |
Jan 27, 2011 | 11.33 | 11.43 | 11.02 | 11.19 | 285,402 | -0.10(-0.89%) |
Jan 26, 2011 | 11.17 | 11.35 | 10.88 | 11.29 | 329,611 | +0.20(+1.80%) |
Jan 25, 2011 | 11.05 | 11.27 | 10.95 | 11.09 | 479,591 | +0.07(+0.64%) |
Jan 24, 2011 | 10.77 | 11.23 | 10.55 | 11.02 | 532,057 | +0.31(+2.89%) |
Jan 21, 2011 | 10.53 | 11.01 | 10.52 | 10.71 | 595,408 | +0.26(+2.49%) |
Jan 20, 2011 | 10.54 | 10.55 | 10.07 | 10.45 | 734,806 | -0.25(-2.30%) |
Jan 19, 2011 | 11.72 | 11.72 | 10.61 | 10.70 | 1,164,431 | -1.02(-8.67%) |
Jan 18, 2011 | 11.70 | 11.88 | 11.51 | 11.71 | 434,374 | +0.01(+0.11%) |
Jan 14, 2011 | 10.99 | 11.72 | 10.80 | 11.70 | 553,817 | +0.73(+6.65%) |
Jan 13, 2011 | 10.99 | 11.05 | 10.58 | 10.97 | 465,921 | -0.08(-0.77%) |
Jan 12, 2011 | 11.13 | 11.48 | 11.04 | 11.05 | 447,571 | +0.02(+0.14%) |
Jan 11, 2011 | 10.93 | 11.27 | 10.93 | 11.04 | 529,183 | +0.14(+1.28%) |
Jan 10, 2011 | 10.45 | 11.11 | 10.05 | 10.90 | 1,242,830 | +0.44(+4.21%) |
Jan 07, 2011 | 10.41 | 10.48 | 10.11 | 10.46 | 727,754 | +0.09(+0.87%) |
Jan 06, 2011 | 10.34 | 10.46 | 10.18 | 10.37 | 316,172 | +0.06(+0.58%) |
Jan 05, 2011 | 10.06 | 10.43 | 9.850 | 10.31 | 570,874 | +0.28(+2.79%) |
Jan 04, 2011 | 10.31 | 10.45 | 9.850 | 10.03 | 564,885 | -0.28(-2.72%) |
Jan 03, 2011 | 10.55 | 10.70 | 10.23 | 10.31 | 857,516 | -0.13(-1.25%) |
Dec 31, 2010 | 10.43 | 10.54 | 9.890 | 10.44 | 885,820 | -0.08(-0.76%) |
Dec 30, 2010 | 10.34 | 10.74 | 10.30 | 10.52 | 913,159 | +0.22(+2.14%) |
Dec 29, 2010 | 10.00 | 10.59 | 9.850 | 10.30 | 1,349,907 | +0.22(+2.18%) |
Dec 28, 2010 | 9.210 | 10.23 | 9.150 | 10.08 | 1,808,466 | +0.85(+9.21%) |
Dec 27, 2010 | 9.170 | 9.280 | 9.040 | 9.230 | 320,339 | +0.06(+0.65%) |
Dec 23, 2010 | 8.980 | 9.200 | 8.920 | 9.170 | 754,177 | +0.24(+2.69%) |
Dec 22, 2010 | 8.760 | 8.960 | 8.680 | 8.930 | 313,719 | +0.20(+2.29%) |
Dec 21, 2010 | 8.770 | 8.830 | 8.590 | 8.730 | 222,140 | +0.04(+0.46%) |
Dec 20, 2010 | 8.690 | 8.740 | 8.500 | 8.690 | 342,616 | +0.11(+1.28%) |
Dec 17, 2010 | 8.610 | 8.640 | 8.500 | 8.580 | 455,452 | -0.01(-0.12%) |
Dec 16, 2010 | 8.440 | 8.700 | 8.430 | 8.590 | 278,281 | +0.15(+1.78%) |
Dec 15, 2010 | 8.350 | 8.580 | 8.340 | 8.440 | 334,850 | +0.06(+0.72%) |
Dec 14, 2010 | 8.750 | 8.760 | 8.340 | 8.380 | 654,154 | -0.29(-3.34%) |
Dec 13, 2010 | 8.950 | 9.090 | 8.670 | 8.670 | 468,472 | -0.14(-1.59%) |
Dec 10, 2010 | 8.750 | 8.910 | 8.560 | 8.810 | 336,702 | +0.11(+1.26%) |
Dec 09, 2010 | 8.620 | 8.940 | 8.550 | 8.700 | 479,868 | +0.18(+2.11%) |
Dec 08, 2010 | 8.660 | 8.840 | 8.270 | 8.520 | 782,323 | -0.17(-1.96%) |
Dec 07, 2010 | 9.130 | 9.240 | 8.620 | 8.690 | 829,409 | -0.30(-3.34%) |
Dec 06, 2010 | 9.240 | 9.250 | 8.850 | 8.990 | 890,318 | -0.22(-2.39%) |
Dec 03, 2010 | 8.480 | 9.300 | 8.450 | 9.210 | 1,102,848 | +0.70(+8.23%) |
Dec 02, 2010 | 8.670 | 8.670 | 8.440 | 8.510 | 373,986 | -0.11(-1.28%) |
Dec 01, 2010 | 8.650 | 8.750 | 8.390 | 8.620 | 800,966 | +0.37(+4.48%) |
Nov 30, 2010 | 8.440 | 8.520 | 8.210 | 8.250 | 309,648 | -0.32(-3.73%) |
Nov 29, 2010 | 8.300 | 8.680 | 8.120 | 8.570 | 542,180 | +0.22(+2.63%) |
Nov 26, 2010 | 8.390 | 8.470 | 8.260 | 8.350 | 119,399 | -0.13(-1.53%) |
Nov 24, 2010 | 8.250 | 8.480 | 8.480 | 8.480 | 440,434 | +0.31(+3.79%) |
Nov 23, 2010 | 8.370 | 8.400 | 8.110 | 8.170 | 700,228 | -0.39(-4.56%) |
Nov 22, 2010 | 8.160 | 8.570 | 8.100 | 8.560 | 467,036 | +0.39(+4.77%) |
Nov 19, 2010 | 8.020 | 8.288 | 8.000 | 8.170 | 292,310 | +0.17(+2.12%) |
Nov 18, 2010 | 7.670 | 8.145 | 7.650 | 8.000 | 432,476 | +0.46(+6.10%) |
Nov 17, 2010 | 7.610 | 7.800 | 7.530 | 7.540 | 330,996 | -0.09(-1.18%) |
Nov 16, 2010 | 7.990 | 8.000 | 7.500 | 7.630 | 887,791 | -0.43(-5.33%) |
Nov 15, 2010 | 8.160 | 8.270 | 7.800 | 8.060 | 683,767 | -0.06(-0.74%) |
Nov 12, 2010 | 8.250 | 8.390 | 8.000 | 8.120 | 388,587 | -0.27(-3.22%) |
Nov 11, 2010 | 8.480 | 8.570 | 8.280 | 8.390 | 383,552 | -0.20(-2.33%) |
Nov 10, 2010 | 8.460 | 8.800 | 8.200 | 8.590 | 598,964 | +0.07(+0.82%) |
Nov 09, 2010 | 8.980 | 8.980 | 8.500 | 8.520 | 417,658 | -0.38(-4.27%) |
Nov 08, 2010 | 8.710 | 8.950 | 8.710 | 8.900 | 407,460 | +0.20(+2.30%) |
Nov 05, 2010 | 8.470 | 8.990 | 8.380 | 8.700 | 569,807 | +0.28(+3.33%) |
Nov 04, 2010 | 8.410 | 8.650 | 8.320 | 8.420 | 465,806 | +0.09(+1.08%) |
Nov 03, 2010 | 8.210 | 8.390 | 8.060 | 8.330 | 354,590 | +0.10(+1.22%) |
Nov 02, 2010 | 7.900 | 8.300 | 7.900 | 8.230 | 824,791 | +0.41(+5.24%) |
Nov 01, 2010 | 8.280 | 8.330 | 7.650 | 7.820 | 878,502 | -0.43(-5.21%) |
Oct 29, 2010 | 7.600 | 8.480 | 7.450 | 8.250 | 3,176,717 | +1.21(+17.19%) |
Oct 28, 2010 | 7.200 | 7.330 | 6.800 | 7.040 | 731,813 | -0.03(-0.42%) |
Oct 27, 2010 | 6.580 | 7.090 | 6.580 | 7.070 | 648,075 | +0.42(+6.32%) |
Oct 25, 2010 | 6.560 | 6.750 | 6.560 | 6.650 | 237,623 | +0.11(+1.68%) |
Oct 22, 2010 | 6.500 | 6.550 | 6.450 | 6.540 | 245,039 | +0.08(+1.24%) |
Oct 21, 2010 | 6.690 | 6.790 | 6.260 | 6.460 | 533,719 | -0.20(-3.00%) |
Oct 20, 2010 | 6.630 | 6.790 | 6.560 | 6.660 | 243,025 | +0.07(+1.06%) |
Oct 19, 2010 | 6.770 | 6.820 | 6.470 | 6.590 | 537,728 | -0.27(-3.94%) |
Oct 18, 2010 | 6.930 | 6.930 | 6.730 | 6.860 | 213,062 | -0.03(-0.44%) |
Oct 15, 2010 | 7.130 | 7.130 | 6.800 | 6.890 | 350,403 | -0.11(-1.57%) |
Oct 14, 2010 | 6.920 | 7.060 | 6.850 | 7.000 | 375,188 | +0.09(+1.30%) |
Oct 13, 2010 | 7.020 | 7.140 | 6.890 | 6.910 | 421,997 | -0.08(-1.14%) |
Oct 12, 2010 | 6.660 | 7.060 | 6.660 | 6.990 | 643,217 | +0.33(+4.95%) |
Oct 11, 2010 | 6.570 | 6.800 | 6.560 | 6.660 | 260,254 | +0.08(+1.22%) |
Oct 08, 2010 | 6.700 | 6.720 | 6.470 | 6.580 | 692,940 | -0.18(-2.66%) |
Oct 07, 2010 | 7.090 | 7.190 | 6.760 | 6.760 | 642,120 | -0.28(-3.98%) |
Oct 06, 2010 | 6.880 | 7.040 | 6.790 | 7.040 | 485,046 | +0.19(+2.77%) |
Oct 05, 2010 | 6.600 | 6.950 | 6.560 | 6.850 | 667,996 | +0.38(+5.87%) |
Oct 04, 2010 | 6.730 | 6.730 | 6.410 | 6.470 | 390,148 | -0.26(-3.86%) |
Oct 01, 2010 | 6.700 | 6.770 | 6.500 | 6.730 | 328,266 | +0.11(+1.66%) |
Sep 30, 2010 | 6.900 | 6.950 | 6.500 | 6.620 | 604,644 | -0.27(-3.92%) |
Sep 29, 2010 | 6.820 | 7.030 | 6.800 | 6.890 | 786,028 | +0.07(+1.03%) |
Sep 28, 2010 | 6.750 | 6.870 | 6.380 | 6.820 | 739,324 | +0.11(+1.64%) |
Sep 27, 2010 | 6.430 | 6.740 | 6.420 | 6.710 | 824,351 | +0.29(+4.52%) |
Sep 24, 2010 | 6.310 | 6.430 | 6.270 | 6.420 | 400,977 | +0.24(+3.88%) |
Sep 23, 2010 | 6.210 | 6.440 | 6.100 | 6.180 | 696,293 | -0.07(-1.12%) |
Sep 22, 2010 | 6.250 | 6.340 | 6.140 | 6.250 | 378,279 | +0.00(+0.00%) |
Sep 21, 2010 | 6.240 | 6.360 | 6.080 | 6.250 | 443,907 | +0.04(+0.64%) |
Sep 20, 2010 | 5.730 | 6.240 | 5.730 | 6.210 | 671,380 | +0.48(+8.38%) |
Sep 17, 2010 | 5.960 | 5.960 | 5.700 | 5.730 | 418,508 | -0.28(-4.66%) |
Sep 15, 2010 | 6.100 | 6.100 | 5.890 | 6.010 | 260,848 | -0.10(-1.64%) |
Sep 14, 2010 | 5.950 | 6.180 | 5.845 | 6.110 | 338,941 | +0.16(+2.69%) |
Sep 13, 2010 | 5.840 | 5.990 | 5.800 | 5.950 | 403,720 | +0.21(+3.66%) |
Sep 10, 2010 | 6.090 | 6.140 | 5.690 | 5.740 | 639,355 | -0.26(-4.33%) |
Sep 09, 2010 | 5.950 | 6.400 | 5.920 | 6.000 | 1,711,395 | +0.13(+2.21%) |
Sep 08, 2010 | 5.840 | 5.950 | 5.790 | 5.870 | 465,616 | +0.03(+0.51%) |
Sep 07, 2010 | 5.930 | 5.990 | 5.800 | 5.840 | 309,219 | -0.10(-1.68%) |
Sep 03, 2010 | 5.950 | 6.050 | 5.800 | 5.940 | 439,455 | +0.09(+1.54%) |
Sep 02, 2010 | 5.950 | 6.000 | 5.761 | 5.850 | 239,164 | -0.09(-1.52%) |
Sep 01, 2010 | 5.510 | 5.950 | 5.500 | 5.940 | 629,641 | +0.53(+9.80%) |
Aug 31, 2010 | 5.200 | 5.470 | 5.120 | 5.410 | 458,896 | +0.22(+4.24%) |
Aug 30, 2010 | 5.390 | 5.470 | 5.180 | 5.190 | 311,607 | -0.21(-3.89%) |
Aug 27, 2010 | 5.250 | 5.480 | 5.110 | 5.400 | 467,321 | +0.16(+3.05%) |
Aug 26, 2010 | 5.580 | 5.620 | 5.230 | 5.240 | 403,171 | -0.30(-5.42%) |
Aug 25, 2010 | 5.170 | 5.560 | 5.100 | 5.540 | 515,832 | +0.35(+6.74%) |
Aug 24, 2010 | 5.200 | 5.360 | 5.170 | 5.190 | 411,715 | -0.17(-3.17%) |
Aug 23, 2010 | 5.720 | 5.790 | 5.360 | 5.360 | 257,763 | -0.33(-5.80%) |
Aug 20, 2010 | 5.620 | 5.750 | 5.470 | 5.690 | 327,004 | +0.02(+0.35%) |
Aug 19, 2010 | 5.940 | 5.960 | 5.660 | 5.670 | 351,260 | -0.30(-5.03%) |
Aug 18, 2010 | 5.850 | 6.070 | 5.790 | 5.970 | 547,475 | +0.14(+2.40%) |
Aug 17, 2010 | 5.610 | 5.880 | 5.540 | 5.830 | 376,466 | +0.26(+4.67%) |
Aug 16, 2010 | 5.370 | 5.600 | 5.310 | 5.570 | 305,548 | +0.16(+2.96%) |
Aug 13, 2010 | 5.390 | 5.540 | 5.330 | 5.410 | 357,155 | +0.02(+0.37%) |
Aug 12, 2010 | 5.230 | 5.481 | 4.990 | 5.390 | 748,311 | +0.16(+3.06%) |
Aug 11, 2010 | 5.720 | 5.720 | 5.200 | 5.230 | 930,605 | -0.70(-11.80%) |
Aug 10, 2010 | 6.120 | 6.120 | 5.800 | 5.930 | 606,837 | -0.31(-4.97%) |
Aug 09, 2010 | 5.990 | 6.240 | 5.930 | 6.240 | 613,850 | +0.34(+5.76%) |
Aug 06, 2010 | 5.770 | 5.910 | 5.670 | 5.900 | 271,387 | +0.01(+0.17%) |
Aug 05, 2010 | 5.930 | 6.020 | 5.850 | 5.890 | 323,229 | -0.09(-1.51%) |
Aug 04, 2010 | 5.700 | 6.100 | 5.690 | 5.980 | 574,260 | +0.31(+5.47%) |
Aug 03, 2010 | 5.840 | 5.900 | 5.620 | 5.670 | 514,991 | -0.16(-2.74%) |
Aug 02, 2010 | 5.980 | 6.000 | 5.710 | 5.830 | 858,898 | -0.06(-1.02%) |
Jul 30, 2010 | 5.200 | 5.920 | 5.090 | 5.890 | 1,568,786 | +0.93(+18.75%) |
Jul 29, 2010 | 5.050 | 5.190 | 4.770 | 4.960 | 511,249 | +0.01(+0.20%) |
Jul 28, 2010 | 5.190 | 5.220 | 4.850 | 4.950 | 390,456 | -0.24(-4.62%) |
Jul 27, 2010 | 5.450 | 5.500 | 5.120 | 5.190 | 506,768 | -0.17(-3.17%) |
Jul 26, 2010 | 4.810 | 5.400 | 4.750 | 5.360 | 885,031 | +0.52(+10.74%) |
Jul 23, 2010 | 4.700 | 4.840 | 4.570 | 4.840 | 238,568 | +0.13(+2.76%) |
Jul 22, 2010 | 4.710 | 4.750 | 4.650 | 4.710 | 335,436 | +0.07(+1.51%) |
Jul 21, 2010 | 4.520 | 4.679 | 4.360 | 4.640 | 237,650 | +0.17(+3.80%) |
Jul 20, 2010 | 4.450 | 4.480 | 4.300 | 4.470 | 241,594 | -0.10(-2.19%) |
Jul 19, 2010 | 4.460 | 4.580 | 4.250 | 4.570 | 200,055 | +0.18(+4.10%) |
Jul 16, 2010 | 4.570 | 4.570 | 4.370 | 4.390 | 203,452 | -0.24(-5.18%) |
Jul 15, 2010 | 4.750 | 4.850 | 4.520 | 4.630 | 172,245 | -0.09(-1.91%) |
Jul 14, 2010 | 4.760 | 4.920 | 4.710 | 4.720 | 186,110 | -0.03(-0.63%) |
Jul 13, 2010 | 4.770 | 4.880 | 4.660 | 4.750 | 204,218 | +0.08(+1.71%) |
Jul 12, 2010 | 4.740 | 4.840 | 4.580 | 4.670 | 218,795 | -0.10(-2.10%) |
Jul 09, 2010 | 4.420 | 4.780 | 4.398 | 4.770 | 306,366 | +0.32(+7.19%) |
Jul 08, 2010 | 4.360 | 4.470 | 4.270 | 4.450 | 285,251 | +0.16(+3.73%) |
Jul 07, 2010 | 4.080 | 4.380 | 4.080 | 4.290 | 368,662 | +0.21(+5.15%) |
Jul 06, 2010 | 4.410 | 4.540 | 4.050 | 4.080 | 457,699 | -0.25(-5.77%) |
Jul 02, 2010 | 4.530 | 4.530 | 4.300 | 4.330 | 161,558 | -0.15(-3.35%) |
Jul 01, 2010 | 4.480 | 4.590 | 4.140 | 4.480 | 460,627 | -0.03(-0.67%) |
Jun 30, 2010 | 4.510 | 4.690 | 4.440 | 4.510 | 442,287 | -0.03(-0.66%) |
Jun 29, 2010 | 4.680 | 4.780 | 4.480 | 4.540 | 338,773 | +0.04(+0.89%) |
Jun 25, 2010 | 4.390 | 4.520 | 4.260 | 4.500 | 4,429,560 | +0.07(+1.58%) |
Jun 24, 2010 | 4.560 | 4.600 | 4.380 | 4.430 | 227,396 | -0.18(-3.90%) |
Jun 23, 2010 | 4.770 | 4.770 | 4.410 | 4.610 | 316,228 | -0.14(-2.95%) |
Jun 22, 2010 | 4.880 | 4.980 | 4.660 | 4.750 | 540,901 | -0.12(-2.46%) |
Jun 21, 2010 | 4.970 | 5.200 | 4.810 | 4.870 | 750,381 | +0.01(+0.21%) |
Jun 18, 2010 | 4.580 | 4.880 | 4.540 | 4.860 | 473,790 | +0.32(+7.05%) |
Jun 17, 2010 | 4.670 | 4.670 | 4.480 | 4.540 | 122,396 | -0.10(-2.16%) |
Jun 16, 2010 | 4.550 | 4.670 | 4.420 | 4.640 | 253,292 | -0.04(-0.85%) |
Jun 15, 2010 | 4.570 | 4.680 | 4.420 | 4.680 | 255,218 | +0.17(+3.77%) |
Jun 14, 2010 | 4.470 | 4.610 | 4.340 | 4.510 | 201,564 | +0.16(+3.68%) |
Jun 11, 2010 | 4.100 | 4.410 | 4.070 | 4.350 | 152,013 | +0.10(+2.35%) |
Jun 10, 2010 | 4.180 | 4.300 | 4.120 | 4.250 | 244,305 | +0.20(+4.94%) |
Jun 09, 2010 | 4.210 | 4.390 | 4.020 | 4.050 | 252,948 | -0.14(-3.34%) |
Jun 08, 2010 | 4.260 | 4.380 | 3.950 | 4.190 | 427,748 | -0.08(-1.87%) |
Jun 07, 2010 | 4.450 | 4.630 | 4.210 | 4.270 | 323,524 | -0.16(-3.61%) |
Jun 04, 2010 | 4.800 | 4.880 | 4.390 | 4.430 | 1,040,584 | -0.55(-11.04%) |
Jun 03, 2010 | 4.530 | 4.980 | 4.440 | 4.980 | 702,509 | +0.50(+11.16%) |
Jun 02, 2010 | 4.500 | 4.553 | 4.300 | 4.480 | 173,540 | +0.03(+0.67%) |
Jun 01, 2010 | 4.340 | 4.500 | 4.200 | 4.450 | 313,895 | +0.10(+2.30%) |
May 28, 2010 | 4.400 | 4.410 | 4.210 | 4.350 | 299,201 | -0.05(-1.14%) |
May 27, 2010 | 4.400 | 4.500 | 4.320 | 4.400 | 377,007 | +0.17(+4.02%) |
May 26, 2010 | 4.170 | 4.500 | 4.150 | 4.230 | 384,720 | +0.17(+4.19%) |
May 25, 2010 | 4.090 | 4.200 | 3.960 | 4.060 | 632,879 | -0.26(-6.02%) |
May 24, 2010 | 4.210 | 4.490 | 4.130 | 4.320 | 385,036 | +0.13(+3.10%) |
May 21, 2010 | 4.000 | 4.450 | 3.950 | 4.190 | 541,539 | +0.11(+2.70%) |
May 20, 2010 | 4.080 | 4.220 | 3.920 | 4.080 | 334,424 | -0.28(-6.42%) |
May 19, 2010 | 4.600 | 4.630 | 4.060 | 4.360 | 587,250 | -0.27(-5.83%) |
May 18, 2010 | 4.690 | 4.800 | 4.550 | 4.630 | 425,623 | -0.04(-0.86%) |
May 17, 2010 | 4.600 | 4.670 | 4.410 | 4.670 | 256,741 | +0.07(+1.52%) |
May 14, 2010 | 4.630 | 4.710 | 4.550 | 4.600 | 253,314 | -0.15(-3.16%) |
May 13, 2010 | 4.800 | 4.890 | 4.580 | 4.750 | 495,495 | -0.01(-0.21%) |
May 12, 2010 | 4.470 | 4.840 | 4.470 | 4.760 | 553,408 | +0.29(+6.49%) |
May 11, 2010 | 4.680 | 4.790 | 4.070 | 4.470 | 703,737 | +0.37(+9.02%) |
May 10, 2010 | 4.050 | 4.100 | 3.870 | 4.100 | 443,073 | +0.42(+11.41%) |
May 07, 2010 | 4.000 | 4.040 | 3.580 | 3.680 | 562,819 | -0.30(-7.65%) |
May 06, 2010 | 4.300 | 4.450 | 3.510 | 3.985 | 371,948 | -0.35(-7.97%) |
May 05, 2010 | 4.221 | 4.530 | 4.060 | 4.330 | 361,213 | -0.06(-1.37%) |
May 04, 2010 | 4.550 | 4.567 | 4.120 | 4.390 | 426,046 | -0.22(-4.77%) |
May 03, 2010 | 4.440 | 4.650 | 4.260 | 4.610 | 500,765 | +0.24(+5.49%) |
Apr 30, 2010 | 4.200 | 4.380 | 4.100 | 4.370 | 532,823 | +0.14(+3.31%) |
Apr 29, 2010 | 4.410 | 4.500 | 4.010 | 4.230 | 1,386,662 | +0.14(+3.42%) |
Apr 28, 2010 | 3.760 | 4.220 | 3.760 | 4.090 | 1,457,647 | +0.38(+10.24%) |
Apr 27, 2010 | 3.880 | 4.050 | 3.610 | 3.710 | 507,333 | -0.14(-3.64%) |
Apr 26, 2010 | 3.740 | 3.930 | 3.720 | 3.850 | 319,734 | +0.15(+4.05%) |
Apr 23, 2010 | 3.500 | 3.730 | 3.500 | 3.700 | 378,184 | +0.21(+6.02%) |
Apr 22, 2010 | 3.340 | 3.490 | 3.300 | 3.490 | 113,888 | +0.14(+4.18%) |
Apr 21, 2010 | 3.350 | 3.370 | 3.310 | 3.350 | 72,111 | +0.03(+0.90%) |
Apr 20, 2010 | 3.310 | 3.360 | 3.299 | 3.320 | 101,504 | +0.02(+0.61%) |
Apr 19, 2010 | 3.300 | 3.350 | 3.230 | 3.300 | 149,347 | +0.00(+0.00%) |
Apr 16, 2010 | 3.380 | 3.420 | 3.260 | 3.300 | 108,256 | -0.07(-2.08%) |
Apr 15, 2010 | 3.350 | 3.470 | 3.320 | 3.370 | 210,076 | +0.00(+0.00%) |
Apr 14, 2010 | 3.300 | 3.400 | 3.250 | 3.370 | 244,609 | +0.09(+2.74%) |
Apr 13, 2010 | 3.280 | 3.330 | 3.200 | 3.280 | 83,470 | -0.04(-1.20%) |
Apr 12, 2010 | 3.360 | 3.420 | 3.300 | 3.320 | 106,974 | -0.07(-2.06%) |
Apr 09, 2010 | 3.320 | 3.390 | 3.230 | 3.390 | 51,344 | +0.08(+2.57%) |
Apr 08, 2010 | 3.350 | 3.410 | 3.200 | 3.305 | 106,693 | -0.02(-0.75%) |
Apr 07, 2010 | 3.270 | 3.430 | 3.270 | 3.330 | 187,184 | -0.01(-0.30%) |
Apr 06, 2010 | 3.290 | 3.370 | 3.290 | 3.340 | 87,272 | +0.00(+0.00%) |
Apr 05, 2010 | 3.240 | 3.390 | 3.240 | 3.340 | 199,282 | +0.11(+3.41%) |