Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.460 | 4.480 | 4.350 | 4.415 | 18,045 | +0.13(+3.15%) |
Apr 28, 2011 | 4.570 | 4.570 | 4.280 | 4.280 | 24,246 | -0.21(-4.68%) |
Apr 27, 2011 | 4.440 | 4.590 | 4.400 | 4.490 | 53,394 | +0.09(+2.05%) |
Apr 26, 2011 | 4.280 | 4.410 | 4.230 | 4.400 | 38,534 | +0.18(+4.27%) |
Apr 25, 2011 | 4.190 | 4.260 | 4.150 | 4.220 | 24,220 | +0.08(+1.93%) |
Apr 21, 2011 | 4.090 | 4.180 | 4.000 | 4.140 | 11,625 | +0.03(+0.73%) |
Apr 20, 2011 | 4.240 | 4.240 | 4.000 | 4.110 | 15,585 | -0.12(-2.83%) |
Apr 19, 2011 | 4.060 | 4.240 | 4.040 | 4.230 | 11,765 | +0.20(+4.96%) |
Apr 18, 2011 | 4.180 | 4.200 | 4.000 | 4.030 | 18,097 | -0.19(-4.52%) |
Apr 15, 2011 | 4.240 | 4.300 | 4.160 | 4.221 | 26,792 | -0.02(-0.45%) |
Apr 14, 2011 | 4.180 | 4.240 | 4.100 | 4.240 | 27,968 | +0.12(+2.91%) |
Apr 13, 2011 | 4.070 | 4.190 | 4.030 | 4.120 | 10,849 | +0.02(+0.49%) |
Apr 12, 2011 | 4.020 | 4.140 | 3.960 | 4.100 | 17,470 | +0.04(+0.98%) |
Apr 11, 2011 | 4.100 | 4.150 | 4.031 | 4.060 | 26,749 | -0.03(-0.73%) |
Apr 08, 2011 | 4.040 | 4.100 | 3.910 | 4.090 | 14,214 | +0.08(+2.00%) |
Apr 07, 2011 | 3.980 | 4.020 | 3.960 | 4.010 | 17,848 | +0.05(+1.26%) |
Apr 06, 2011 | 4.010 | 4.010 | 3.952 | 3.960 | 6,686 | -0.03(-0.75%) |
Apr 05, 2011 | 3.930 | 3.990 | 3.870 | 3.990 | 6,444 | +0.04(+1.01%) |
Apr 04, 2011 | 3.960 | 3.980 | 3.879 | 3.950 | 13,891 | +0.04(+1.02%) |
Apr 01, 2011 | 3.870 | 3.910 | 3.820 | 3.910 | 8,456 | +0.00(+0.00%) |
Mar 31, 2011 | 3.810 | 3.910 | 3.810 | 3.910 | 8,450 | +0.06(+1.56%) |
Mar 30, 2011 | 3.910 | 3.940 | 3.850 | 3.850 | 8,400 | -0.03(-0.77%) |
Mar 29, 2011 | 3.860 | 3.950 | 3.860 | 3.880 | 8,726 | -0.02(-0.51%) |
Mar 28, 2011 | 3.860 | 4.000 | 3.860 | 3.900 | 15,701 | -0.01(-0.26%) |
Mar 25, 2011 | 3.910 | 4.050 | 3.850 | 3.910 | 16,191 | -0.02(-0.51%) |
Mar 24, 2011 | 3.960 | 3.979 | 3.920 | 3.930 | 4,281 | -0.02(-0.50%) |
Mar 23, 2011 | 3.970 | 4.007 | 3.950 | 3.950 | 12,257 | -0.04(-1.00%) |
Mar 22, 2011 | 4.000 | 4.100 | 3.990 | 3.990 | 18,444 | -0.07(-1.75%) |
Mar 21, 2011 | 4.050 | 4.100 | 3.980 | 4.061 | 68,070 | +0.12(+3.07%) |
Mar 18, 2011 | 3.910 | 4.000 | 3.800 | 3.940 | 19,981 | +0.05(+1.29%) |
Mar 17, 2011 | 3.750 | 3.990 | 3.750 | 3.890 | 92,173 | +0.13(+3.46%) |
Mar 16, 2011 | 3.760 | 3.900 | 3.750 | 3.760 | 29,251 | -0.02(-0.53%) |
Mar 15, 2011 | 3.650 | 3.810 | 3.630 | 3.780 | 40,004 | +0.06(+1.62%) |
Mar 14, 2011 | 3.770 | 3.770 | 3.690 | 3.720 | 7,054 | -0.03(-0.80%) |
Mar 11, 2011 | 3.720 | 3.750 | 3.660 | 3.750 | 5,980 | +0.03(+0.81%) |
Mar 10, 2011 | 3.730 | 3.730 | 3.650 | 3.720 | 10,000 | -0.01(-0.27%) |
Mar 09, 2011 | 3.780 | 3.780 | 3.661 | 3.730 | 30,550 | -0.01(-0.27%) |
Mar 08, 2011 | 3.730 | 3.750 | 3.690 | 3.740 | 19,895 | +0.01(+0.27%) |
Mar 07, 2011 | 3.850 | 3.850 | 3.640 | 3.730 | 30,041 | -0.15(-3.87%) |
Mar 04, 2011 | 3.660 | 3.880 | 3.650 | 3.880 | 38,864 | +0.21(+5.72%) |
Mar 03, 2011 | 3.680 | 3.680 | 3.600 | 3.670 | 7,619 | -0.02(-0.54%) |
Mar 02, 2011 | 3.660 | 3.690 | 3.610 | 3.690 | 5,059 | +0.07(+1.93%) |
Mar 01, 2011 | 3.650 | 3.670 | 3.600 | 3.620 | 9,310 | -0.05(-1.31%) |
Feb 28, 2011 | 3.600 | 3.670 | 3.600 | 3.668 | 21,868 | +0.03(+0.77%) |
Feb 25, 2011 | 3.540 | 3.640 | 3.540 | 3.640 | 19,251 | +0.09(+2.54%) |
Feb 24, 2011 | 3.420 | 3.550 | 3.420 | 3.550 | 3,380 | +0.13(+3.80%) |
Feb 23, 2011 | 3.550 | 3.550 | 3.420 | 3.420 | 16,899 | -0.17(-4.74%) |
Feb 22, 2011 | 3.550 | 3.600 | 3.520 | 3.590 | 17,134 | -0.01(-0.28%) |
Feb 18, 2011 | 3.720 | 3.720 | 3.550 | 3.600 | 27,732 | -0.16(-4.26%) |
Feb 17, 2011 | 3.770 | 3.800 | 3.700 | 3.760 | 47,035 | +0.01(+0.27%) |
Feb 16, 2011 | 3.610 | 3.800 | 3.540 | 3.750 | 69,678 | +0.12(+3.31%) |
Feb 15, 2011 | 3.590 | 3.660 | 3.580 | 3.630 | 24,074 | +0.03(+0.83%) |
Feb 14, 2011 | 3.580 | 3.600 | 3.550 | 3.600 | 35,068 | +0.00(+0.00%) |
Feb 11, 2011 | 3.500 | 3.600 | 3.500 | 3.600 | 18,247 | +0.09(+2.56%) |
Feb 10, 2011 | 3.500 | 3.600 | 3.500 | 3.510 | 22,552 | -0.02(-0.59%) |
Feb 09, 2011 | 3.600 | 3.600 | 3.500 | 3.531 | 18,465 | -0.06(-1.64%) |
Feb 08, 2011 | 3.510 | 3.600 | 3.510 | 3.590 | 11,182 | +0.05(+1.41%) |
Feb 07, 2011 | 3.570 | 3.590 | 3.531 | 3.540 | 15,341 | -0.05(-1.39%) |
Feb 04, 2011 | 3.480 | 3.590 | 3.480 | 3.590 | 37,482 | +0.09(+2.54%) |
Feb 03, 2011 | 3.540 | 3.540 | 3.500 | 3.501 | 29,154 | -0.01(-0.26%) |
Feb 02, 2011 | 3.510 | 3.580 | 3.430 | 3.510 | 37,315 | -0.02(-0.57%) |
Feb 01, 2011 | 3.480 | 3.530 | 3.420 | 3.530 | 38,361 | +0.11(+3.22%) |
Jan 31, 2011 | 3.380 | 3.450 | 3.320 | 3.420 | 18,471 | +0.03(+0.88%) |
Jan 28, 2011 | 3.470 | 3.470 | 3.350 | 3.390 | 17,988 | -0.01(-0.29%) |
Jan 27, 2011 | 3.390 | 3.400 | 3.280 | 3.400 | 27,487 | -0.01(-0.29%) |
Jan 26, 2011 | 3.570 | 3.570 | 3.410 | 3.410 | 28,187 | -0.11(-3.12%) |
Jan 25, 2011 | 3.650 | 3.650 | 3.400 | 3.520 | 46,465 | -0.09(-2.49%) |
Jan 24, 2011 | 3.520 | 3.650 | 3.460 | 3.610 | 29,666 | +0.16(+4.64%) |
Jan 21, 2011 | 3.450 | 3.600 | 3.350 | 3.450 | 18,965 | +0.07(+2.07%) |
Jan 20, 2011 | 3.440 | 3.450 | 3.360 | 3.380 | 19,872 | -0.04(-1.17%) |
Jan 19, 2011 | 3.470 | 3.470 | 3.390 | 3.420 | 24,808 | -0.11(-3.12%) |
Jan 18, 2011 | 3.620 | 3.670 | 3.500 | 3.530 | 37,145 | -0.15(-4.06%) |
Jan 14, 2011 | 3.640 | 3.730 | 3.630 | 3.679 | 35,845 | -0.00(-0.02%) |
Jan 13, 2011 | 3.700 | 3.720 | 3.530 | 3.680 | 48,093 | +0.03(+0.82%) |
Jan 12, 2011 | 3.350 | 3.690 | 3.290 | 3.650 | 108,427 | +0.33(+9.94%) |
Jan 11, 2011 | 3.270 | 3.330 | 3.180 | 3.320 | 35,072 | +0.14(+4.40%) |
Jan 10, 2011 | 3.160 | 3.190 | 3.100 | 3.180 | 41,303 | +0.07(+2.25%) |
Jan 07, 2011 | 3.170 | 3.240 | 3.100 | 3.110 | 39,502 | -0.09(-2.81%) |
Jan 06, 2011 | 3.200 | 3.320 | 3.150 | 3.200 | 49,449 | -0.12(-3.61%) |
Jan 05, 2011 | 3.130 | 3.320 | 3.090 | 3.320 | 43,194 | +0.22(+7.10%) |
Jan 04, 2011 | 3.060 | 3.200 | 3.060 | 3.100 | 49,340 | +0.02(+0.65%) |
Jan 03, 2011 | 3.130 | 3.180 | 3.020 | 3.080 | 34,867 | -0.14(-4.35%) |
Dec 31, 2010 | 3.180 | 3.240 | 3.170 | 3.220 | 14,868 | +0.04(+1.26%) |
Dec 30, 2010 | 3.160 | 3.429 | 3.090 | 3.180 | 43,748 | +0.04(+1.27%) |
Dec 29, 2010 | 3.030 | 3.200 | 3.030 | 3.140 | 29,254 | +0.08(+2.61%) |
Dec 28, 2010 | 3.090 | 3.200 | 2.890 | 3.060 | 34,946 | -0.07(-2.24%) |
Dec 27, 2010 | 3.150 | 3.250 | 3.030 | 3.130 | 58,701 | -0.05(-1.57%) |
Dec 23, 2010 | 3.320 | 3.359 | 3.180 | 3.180 | 29,005 | -0.18(-5.36%) |
Dec 22, 2010 | 3.430 | 3.467 | 3.350 | 3.360 | 13,374 | -0.02(-0.59%) |
Dec 21, 2010 | 3.560 | 3.560 | 3.350 | 3.380 | 46,656 | -0.15(-4.25%) |
Dec 20, 2010 | 3.630 | 3.630 | 3.520 | 3.530 | 12,625 | -0.10(-2.75%) |
Dec 17, 2010 | 3.620 | 3.650 | 3.420 | 3.630 | 26,823 | +0.01(+0.28%) |
Dec 16, 2010 | 3.480 | 3.630 | 3.440 | 3.620 | 26,682 | +0.19(+5.54%) |
Dec 15, 2010 | 3.420 | 3.460 | 3.380 | 3.430 | 18,390 | +0.07(+2.08%) |
Dec 14, 2010 | 3.300 | 3.450 | 3.300 | 3.360 | 21,984 | +0.09(+2.75%) |
Dec 13, 2010 | 3.550 | 3.610 | 3.270 | 3.270 | 31,091 | -0.29(-8.15%) |
Dec 10, 2010 | 3.690 | 3.700 | 3.550 | 3.560 | 36,958 | -0.07(-1.93%) |
Dec 09, 2010 | 3.730 | 3.940 | 3.580 | 3.630 | 56,821 | +0.04(+1.11%) |
Dec 08, 2010 | 3.560 | 3.650 | 3.550 | 3.590 | 11,573 | -0.01(-0.28%) |
Dec 07, 2010 | 3.630 | 3.630 | 3.560 | 3.600 | 14,153 | -0.04(-1.10%) |
Dec 06, 2010 | 3.640 | 3.650 | 3.470 | 3.640 | 21,380 | +0.09(+2.51%) |
Dec 03, 2010 | 3.650 | 3.650 | 3.530 | 3.551 | 17,184 | -0.15(-4.03%) |
Dec 02, 2010 | 3.710 | 3.740 | 3.700 | 3.700 | 8,948 | -0.05(-1.33%) |
Dec 01, 2010 | 3.950 | 3.950 | 3.710 | 3.750 | 20,568 | -0.15(-3.85%) |
Nov 30, 2010 | 3.840 | 3.900 | 3.800 | 3.900 | 24,420 | +0.09(+2.36%) |
Nov 29, 2010 | 3.840 | 3.920 | 3.740 | 3.810 | 20,987 | +0.00(+0.00%) |
Nov 26, 2010 | 3.840 | 3.840 | 3.740 | 3.810 | 12,120 | -0.01(-0.26%) |
Nov 24, 2010 | 3.580 | 3.820 | 3.820 | 3.820 | 55,154 | +0.25(+7.00%) |
Nov 23, 2010 | 3.480 | 3.570 | 3.450 | 3.570 | 8,416 | +0.07(+2.00%) |
Nov 22, 2010 | 3.570 | 3.600 | 3.450 | 3.500 | 20,892 | -0.01(-0.28%) |
Nov 19, 2010 | 3.460 | 3.540 | 3.450 | 3.510 | 14,901 | +0.05(+1.45%) |
Nov 18, 2010 | 3.450 | 3.600 | 3.450 | 3.460 | 53,190 | -0.07(-1.98%) |
Nov 17, 2010 | 3.590 | 3.630 | 3.520 | 3.530 | 19,534 | -0.02(-0.56%) |
Nov 16, 2010 | 3.620 | 3.630 | 3.550 | 3.550 | 25,828 | -0.01(-0.28%) |
Nov 15, 2010 | 3.640 | 3.650 | 3.450 | 3.560 | 31,407 | +0.11(+3.19%) |
Nov 12, 2010 | 3.540 | 3.550 | 3.450 | 3.450 | 18,299 | -0.08(-2.26%) |
Nov 11, 2010 | 3.500 | 3.540 | 3.460 | 3.530 | 19,120 | +0.03(+0.85%) |
Nov 10, 2010 | 3.510 | 3.530 | 3.500 | 3.500 | 24,676 | -0.01(-0.28%) |
Nov 09, 2010 | 3.500 | 3.640 | 3.500 | 3.510 | 13,309 | +0.01(+0.29%) |
Nov 08, 2010 | 3.510 | 3.550 | 3.500 | 3.500 | 22,122 | -0.05(-1.41%) |
Nov 05, 2010 | 3.530 | 3.640 | 3.450 | 3.550 | 42,106 | -0.01(-0.28%) |
Nov 04, 2010 | 3.650 | 3.720 | 3.500 | 3.560 | 59,075 | -0.14(-3.78%) |
Nov 03, 2010 | 3.620 | 3.780 | 3.620 | 3.700 | 27,877 | +0.08(+2.21%) |
Nov 02, 2010 | 3.840 | 3.840 | 3.520 | 3.620 | 38,568 | -0.27(-6.94%) |
Nov 01, 2010 | 3.800 | 3.890 | 3.710 | 3.890 | 27,365 | +0.09(+2.37%) |
Oct 29, 2010 | 3.800 | 3.920 | 3.740 | 3.800 | 22,035 | +0.07(+1.88%) |
Oct 28, 2010 | 3.890 | 3.900 | 3.640 | 3.730 | 15,234 | -0.05(-1.32%) |
Oct 27, 2010 | 3.950 | 3.950 | 3.700 | 3.780 | 26,054 | -0.16(-4.06%) |
Oct 25, 2010 | 3.900 | 3.940 | 3.810 | 3.940 | 9,811 | +0.04(+1.03%) |
Oct 22, 2010 | 3.910 | 4.000 | 3.820 | 3.900 | 14,324 | +0.03(+0.78%) |
Oct 21, 2010 | 3.880 | 3.890 | 3.810 | 3.870 | 2,720 | -0.03(-0.77%) |
Oct 20, 2010 | 3.920 | 3.920 | 3.890 | 3.900 | 11,425 | -0.05(-1.27%) |
Oct 19, 2010 | 3.890 | 3.950 | 3.840 | 3.950 | 17,409 | +0.11(+2.86%) |
Oct 18, 2010 | 3.960 | 3.980 | 3.810 | 3.840 | 10,924 | -0.09(-2.29%) |
Oct 15, 2010 | 3.800 | 3.990 | 3.760 | 3.930 | 22,003 | +0.13(+3.42%) |
Oct 14, 2010 | 3.850 | 4.060 | 3.800 | 3.800 | 51,781 | -0.01(-0.26%) |
Oct 13, 2010 | 3.950 | 4.000 | 3.800 | 3.810 | 25,123 | -0.12(-3.05%) |
Oct 12, 2010 | 3.810 | 3.930 | 3.800 | 3.930 | 12,940 | +0.05(+1.29%) |
Oct 11, 2010 | 3.900 | 3.900 | 3.800 | 3.880 | 5,861 | +0.02(+0.52%) |
Oct 08, 2010 | 3.990 | 3.990 | 3.860 | 3.860 | 12,352 | -0.07(-1.86%) |
Oct 07, 2010 | 3.910 | 4.000 | 3.700 | 3.933 | 9,244 | +0.01(+0.33%) |
Oct 06, 2010 | 3.850 | 3.950 | 3.830 | 3.920 | 17,136 | +0.05(+1.29%) |
Oct 05, 2010 | 3.770 | 3.910 | 3.770 | 3.870 | 21,440 | +0.10(+2.65%) |
Oct 04, 2010 | 3.710 | 3.850 | 3.700 | 3.770 | 18,513 | +0.06(+1.62%) |
Oct 01, 2010 | 3.700 | 3.720 | 3.690 | 3.710 | 7,450 | -0.02(-0.54%) |
Sep 30, 2010 | 3.750 | 3.750 | 3.660 | 3.730 | 9,072 | +0.06(+1.63%) |
Sep 29, 2010 | 3.660 | 3.750 | 3.650 | 3.670 | 5,956 | -0.04(-1.08%) |
Sep 28, 2010 | 3.720 | 3.750 | 3.660 | 3.710 | 13,202 | -0.09(-2.37%) |
Sep 27, 2010 | 3.720 | 3.890 | 3.691 | 3.800 | 17,286 | +0.15(+4.11%) |
Sep 24, 2010 | 3.680 | 3.690 | 3.650 | 3.650 | 15,929 | +0.03(+0.83%) |
Sep 23, 2010 | 3.650 | 3.750 | 3.600 | 3.620 | 15,272 | +0.02(+0.56%) |
Sep 22, 2010 | 3.660 | 3.730 | 3.570 | 3.600 | 25,856 | -0.15(-4.00%) |
Sep 21, 2010 | 3.550 | 3.760 | 3.550 | 3.750 | 20,164 | +0.19(+5.34%) |
Sep 20, 2010 | 3.740 | 3.760 | 3.560 | 3.560 | 17,066 | -0.18(-4.81%) |
Sep 17, 2010 | 3.540 | 3.750 | 3.520 | 3.740 | 27,646 | +0.18(+5.06%) |
Sep 15, 2010 | 3.580 | 3.580 | 3.500 | 3.560 | 4,471 | +0.01(+0.28%) |
Sep 14, 2010 | 3.570 | 3.700 | 3.500 | 3.550 | 18,713 | -0.07(-1.93%) |
Sep 13, 2010 | 3.600 | 3.660 | 3.570 | 3.620 | 16,790 | +0.02(+0.56%) |
Sep 10, 2010 | 3.600 | 3.659 | 3.500 | 3.600 | 26,290 | -0.01(-0.28%) |
Sep 09, 2010 | 3.620 | 3.720 | 3.610 | 3.610 | 5,879 | +0.00(+0.00%) |
Sep 08, 2010 | 3.510 | 4.000 | 3.510 | 3.610 | 38,479 | +0.08(+2.27%) |
Sep 07, 2010 | 3.620 | 3.680 | 3.520 | 3.530 | 10,771 | -0.14(-3.81%) |
Sep 03, 2010 | 3.686 | 3.750 | 3.650 | 3.670 | 21,095 | -0.04(-1.08%) |
Sep 02, 2010 | 3.770 | 3.850 | 3.710 | 3.710 | 3,020 | -0.08(-2.11%) |
Sep 01, 2010 | 3.850 | 4.000 | 3.700 | 3.790 | 24,800 | -0.01(-0.26%) |
Aug 31, 2010 | 3.640 | 3.850 | 3.640 | 3.800 | 15,453 | +0.12(+3.26%) |
Aug 30, 2010 | 3.690 | 3.830 | 3.679 | 3.680 | 32,794 | +0.02(+0.41%) |
Aug 27, 2010 | 3.440 | 3.690 | 3.410 | 3.665 | 24,897 | +0.25(+7.16%) |
Aug 26, 2010 | 3.490 | 3.610 | 3.410 | 3.420 | 31,742 | +0.03(+0.88%) |
Aug 25, 2010 | 3.400 | 3.470 | 3.300 | 3.390 | 23,128 | -0.01(-0.29%) |
Aug 24, 2010 | 3.660 | 3.770 | 3.400 | 3.400 | 99,044 | -0.40(-10.53%) |
Aug 23, 2010 | 4.040 | 4.060 | 3.800 | 3.800 | 30,080 | -0.18(-4.52%) |
Aug 20, 2010 | 3.940 | 3.990 | 3.690 | 3.980 | 38,432 | -0.04(-1.00%) |
Aug 19, 2010 | 4.040 | 4.140 | 3.910 | 4.020 | 17,246 | -0.02(-0.50%) |
Aug 18, 2010 | 4.000 | 4.050 | 3.980 | 4.040 | 14,359 | +0.00(+0.00%) |
Aug 17, 2010 | 3.870 | 4.150 | 3.800 | 4.040 | 74,615 | +0.17(+4.39%) |
Aug 16, 2010 | 3.600 | 3.890 | 3.590 | 3.870 | 120,248 | +0.23(+6.32%) |
Aug 13, 2010 | 3.480 | 3.640 | 3.460 | 3.640 | 42,219 | +0.11(+3.12%) |
Aug 12, 2010 | 3.460 | 3.600 | 3.440 | 3.530 | 36,942 | +0.09(+2.62%) |
Aug 11, 2010 | 3.500 | 3.520 | 3.130 | 3.440 | 68,589 | +0.16(+4.88%) |
Aug 10, 2010 | 3.230 | 3.400 | 3.230 | 3.280 | 24,071 | -0.06(-1.80%) |
Aug 09, 2010 | 3.380 | 3.380 | 3.300 | 3.340 | 15,021 | -0.05(-1.47%) |
Aug 06, 2010 | 3.370 | 3.400 | 3.300 | 3.390 | 16,773 | +0.05(+1.50%) |
Aug 05, 2010 | 3.380 | 3.390 | 3.340 | 3.340 | 11,625 | +0.00(+0.00%) |
Aug 04, 2010 | 3.360 | 3.400 | 3.320 | 3.340 | 39,599 | -0.03(-0.89%) |
Aug 03, 2010 | 3.410 | 3.430 | 3.370 | 3.370 | 26,572 | -0.06(-1.75%) |
Aug 02, 2010 | 3.470 | 3.540 | 3.410 | 3.430 | 16,312 | -0.02(-0.58%) |
Jul 30, 2010 | 3.600 | 3.600 | 3.450 | 3.450 | 55,108 | -0.13(-3.63%) |
Jul 29, 2010 | 3.670 | 3.670 | 3.550 | 3.580 | 21,991 | -0.01(-0.28%) |
Jul 28, 2010 | 3.650 | 3.650 | 3.460 | 3.590 | 24,865 | +0.01(+0.28%) |
Jul 27, 2010 | 3.770 | 3.770 | 3.550 | 3.580 | 36,619 | -0.05(-1.38%) |
Jul 26, 2010 | 3.600 | 3.700 | 3.510 | 3.630 | 43,885 | +0.15(+4.31%) |
Jul 23, 2010 | 3.410 | 3.591 | 3.370 | 3.480 | 44,654 | +0.12(+3.57%) |
Jul 22, 2010 | 3.250 | 3.413 | 3.240 | 3.360 | 44,764 | +0.13(+4.02%) |
Jul 21, 2010 | 3.430 | 3.430 | 3.210 | 3.230 | 25,687 | -0.21(-6.10%) |
Jul 20, 2010 | 3.500 | 3.500 | 3.410 | 3.440 | 5,687 | -0.07(-1.99%) |
Jul 19, 2010 | 3.710 | 3.780 | 3.360 | 3.510 | 82,061 | -0.25(-6.65%) |
Jul 16, 2010 | 3.690 | 4.590 | 3.400 | 3.760 | 575,900 | +0.00(+0.00%) |
Jul 15, 2010 | 3.640 | 3.830 | 3.620 | 3.760 | 43,638 | +0.16(+4.44%) |
Jul 14, 2010 | 3.690 | 3.690 | 3.350 | 3.600 | 132,921 | +0.16(+4.65%) |
Jul 13, 2010 | 3.060 | 4.000 | 3.060 | 3.440 | 339,949 | +0.40(+13.16%) |
Jul 12, 2010 | 2.940 | 3.064 | 2.910 | 3.040 | 34,942 | +0.08(+2.70%) |
Jul 09, 2010 | 3.010 | 3.040 | 2.900 | 2.960 | 62,679 | +0.00(+0.00%) |
Jul 08, 2010 | 3.110 | 3.120 | 2.960 | 2.960 | 46,075 | -0.16(-5.13%) |
Jul 07, 2010 | 3.220 | 3.220 | 3.100 | 3.120 | 9,508 | -0.02(-0.64%) |
Jul 06, 2010 | 3.140 | 3.350 | 3.110 | 3.140 | 21,647 | +0.12(+3.98%) |
Jul 02, 2010 | 3.050 | 3.120 | 2.938 | 3.020 | 30,833 | -0.03(-0.98%) |
Jul 01, 2010 | 3.111 | 3.111 | 3.050 | 3.050 | 24,519 | -0.06(-1.93%) |
Jun 30, 2010 | 3.370 | 3.370 | 3.090 | 3.110 | 41,515 | -0.19(-5.76%) |
Jun 29, 2010 | 3.290 | 3.390 | 3.290 | 3.300 | 60,252 | -0.19(-5.44%) |
Jun 25, 2010 | 3.300 | 3.610 | 3.190 | 3.490 | 111,674 | +0.19(+5.76%) |
Jun 24, 2010 | 3.380 | 3.380 | 3.211 | 3.300 | 21,950 | -0.13(-3.79%) |
Jun 23, 2010 | 3.270 | 3.490 | 3.090 | 3.430 | 63,199 | +0.13(+3.94%) |
Jun 22, 2010 | 3.500 | 3.500 | 3.260 | 3.300 | 53,519 | -0.24(-6.78%) |
Jun 21, 2010 | 4.100 | 4.100 | 3.460 | 3.540 | 211,680 | -0.60(-14.49%) |
Jun 18, 2010 | 4.270 | 4.290 | 3.850 | 4.140 | 144,787 | -0.20(-4.61%) |
Jun 17, 2010 | 4.680 | 4.680 | 4.270 | 4.340 | 76,421 | -0.34(-7.26%) |
Jun 16, 2010 | 4.900 | 4.900 | 4.650 | 4.680 | 37,864 | +0.00(+0.00%) |
Jun 15, 2010 | 4.810 | 4.930 | 4.630 | 4.680 | 23,352 | -0.12(-2.50%) |
Jun 14, 2010 | 4.990 | 5.090 | 4.641 | 4.800 | 55,155 | +0.14(+3.00%) |
Jun 11, 2010 | 4.500 | 4.750 | 4.300 | 4.660 | 35,571 | +0.11(+2.42%) |
Jun 10, 2010 | 4.700 | 4.700 | 4.500 | 4.550 | 17,193 | +0.01(+0.22%) |
Jun 09, 2010 | 4.650 | 4.780 | 4.500 | 4.540 | 56,435 | -0.05(-1.09%) |
Jun 08, 2010 | 4.980 | 5.100 | 4.520 | 4.590 | 91,107 | -0.45(-8.93%) |
Jun 07, 2010 | 5.090 | 5.140 | 4.830 | 5.040 | 82,691 | +0.17(+3.49%) |
Jun 04, 2010 | 4.550 | 4.900 | 4.510 | 4.870 | 60,078 | +0.30(+6.56%) |
Jun 03, 2010 | 5.240 | 5.350 | 4.441 | 4.570 | 119,645 | -0.63(-12.12%) |
Jun 02, 2010 | 5.030 | 5.500 | 4.940 | 5.200 | 74,491 | +0.27(+5.48%) |
Jun 01, 2010 | 4.970 | 5.150 | 4.820 | 4.930 | 153,627 | -0.40(-7.50%) |
May 28, 2010 | 5.300 | 5.400 | 5.000 | 5.330 | 290,433 | +0.03(+0.56%) |
May 27, 2010 | 5.440 | 5.600 | 4.830 | 5.300 | 347,629 | -0.01(-0.19%) |
May 26, 2010 | 4.670 | 5.320 | 4.650 | 5.310 | 281,566 | +0.72(+15.69%) |
May 25, 2010 | 4.150 | 4.790 | 3.843 | 4.590 | 115,171 | +0.21(+4.79%) |
May 24, 2010 | 4.380 | 4.650 | 4.000 | 4.380 | 144,945 | +0.13(+3.06%) |
May 21, 2010 | 3.710 | 4.270 | 3.700 | 4.250 | 79,246 | +0.38(+9.82%) |
May 20, 2010 | 3.640 | 4.210 | 3.390 | 3.870 | 252,094 | -0.34(-8.08%) |
May 19, 2010 | 4.400 | 4.400 | 4.160 | 4.210 | 26,059 | -0.22(-4.97%) |
May 18, 2010 | 4.530 | 4.600 | 4.400 | 4.430 | 23,961 | -0.11(-2.42%) |
May 17, 2010 | 4.610 | 4.700 | 4.400 | 4.540 | 74,247 | +0.01(+0.22%) |
May 14, 2010 | 4.650 | 4.810 | 4.330 | 4.530 | 145,912 | -0.04(-0.88%) |
May 13, 2010 | 4.370 | 4.570 | 4.360 | 4.570 | 120,547 | +0.22(+5.06%) |
May 12, 2010 | 4.200 | 4.360 | 4.200 | 4.350 | 50,403 | +0.12(+2.84%) |
May 11, 2010 | 4.180 | 4.250 | 4.026 | 4.230 | 57,361 | +0.04(+0.95%) |
May 10, 2010 | 4.050 | 4.310 | 3.879 | 4.190 | 234,769 | +0.05(+1.21%) |
May 07, 2010 | 4.000 | 4.150 | 3.670 | 4.140 | 144,293 | +0.48(+13.11%) |
May 06, 2010 | 3.770 | 4.000 | 3.600 | 3.660 | 90,049 | -0.39(-9.63%) |
May 05, 2010 | 3.590 | 4.150 | 3.580 | 4.050 | 81,687 | +0.28(+7.43%) |
May 04, 2010 | 4.020 | 4.090 | 3.600 | 3.770 | 175,977 | -0.32(-7.94%) |