Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.753 | 7.830 | 7.655 | 7.824 | 666,972 | +0.12(+1.51%) |
Feb 25, 2011 | 7.681 | 7.772 | 7.617 | 7.707 | 599,173 | +0.09(+1.19%) |
Feb 24, 2011 | 7.539 | 7.623 | 7.461 | 7.617 | 981,725 | +0.08(+1.12%) |
Feb 23, 2011 | 7.986 | 7.986 | 7.500 | 7.532 | 1,837,338 | -0.47(-5.83%) |
Feb 22, 2011 | 8.154 | 8.251 | 7.986 | 7.999 | 982,401 | -0.27(-3.29%) |
Feb 18, 2011 | 8.407 | 8.420 | 8.248 | 8.271 | 783,290 | -0.13(-1.54%) |
Feb 17, 2011 | 8.018 | 8.426 | 8.005 | 8.400 | 951,952 | +0.35(+4.34%) |
Feb 16, 2011 | 7.830 | 8.067 | 7.830 | 8.050 | 1,688,723 | +0.27(+3.41%) |
Feb 15, 2011 | 7.740 | 7.889 | 7.740 | 7.785 | 972,674 | +0.01(+0.17%) |
Feb 14, 2011 | 7.591 | 7.811 | 7.591 | 7.772 | 673,042 | +0.19(+2.48%) |
Feb 11, 2011 | 7.707 | 7.720 | 7.481 | 7.584 | 1,843,396 | -0.14(-1.76%) |
Feb 10, 2011 | 7.675 | 7.772 | 7.636 | 7.720 | 626,598 | +0.00(+0.00%) |
Feb 09, 2011 | 7.623 | 7.759 | 7.597 | 7.720 | 731,257 | +0.07(+0.93%) |
Feb 08, 2011 | 7.565 | 7.649 | 7.500 | 7.649 | 677,715 | +0.10(+1.37%) |
Feb 07, 2011 | 7.338 | 7.571 | 7.332 | 7.545 | 809,366 | +0.18(+2.46%) |
Feb 04, 2011 | 7.234 | 7.364 | 7.124 | 7.364 | 467,921 | +0.14(+1.97%) |
Feb 03, 2011 | 7.319 | 7.345 | 7.150 | 7.221 | 545,735 | -0.09(-1.24%) |
Feb 02, 2011 | 7.241 | 7.422 | 7.202 | 7.312 | 715,253 | +0.04(+0.53%) |
Feb 01, 2011 | 6.917 | 7.338 | 6.865 | 7.273 | 985,268 | +0.40(+5.74%) |
Jan 31, 2011 | 6.865 | 6.943 | 6.729 | 6.878 | 728,136 | +0.06(+0.95%) |
Jan 28, 2011 | 7.027 | 7.027 | 6.775 | 6.813 | 1,082,683 | -0.21(-2.95%) |
Jan 27, 2011 | 6.962 | 7.118 | 6.885 | 7.021 | 504,773 | +0.07(+1.03%) |
Jan 26, 2011 | 6.878 | 7.047 | 6.852 | 6.949 | 490,316 | +0.08(+1.23%) |
Jan 25, 2011 | 6.762 | 6.865 | 6.710 | 6.865 | 560,167 | +0.05(+0.76%) |
Jan 24, 2011 | 6.690 | 6.878 | 6.671 | 6.813 | 870,486 | +0.10(+1.54%) |
Jan 21, 2011 | 6.729 | 6.775 | 6.697 | 6.710 | 710,555 | +0.02(+0.29%) |
Jan 20, 2011 | 6.671 | 6.775 | 6.626 | 6.690 | 659,867 | -0.03(-0.39%) |
Jan 19, 2011 | 6.833 | 6.859 | 6.687 | 6.716 | 691,661 | -0.14(-2.08%) |
Jan 18, 2011 | 6.988 | 7.014 | 6.852 | 6.859 | 692,406 | -0.17(-2.40%) |
Jan 14, 2011 | 7.034 | 7.034 | 6.859 | 7.027 | 786,342 | +0.01(+0.18%) |
Jan 13, 2011 | 6.930 | 7.027 | 6.904 | 7.014 | 465,361 | +0.05(+0.74%) |
Jan 12, 2011 | 7.027 | 7.027 | 6.949 | 6.962 | 652,319 | +0.01(+0.19%) |
Jan 11, 2011 | 7.040 | 7.060 | 6.878 | 6.949 | 655,162 | -0.06(-0.92%) |
Jan 10, 2011 | 6.962 | 7.040 | 6.891 | 7.014 | 551,096 | +0.01(+0.09%) |
Jan 07, 2011 | 6.930 | 7.027 | 6.826 | 7.008 | 570,909 | +0.08(+1.22%) |
Jan 06, 2011 | 7.047 | 7.092 | 6.904 | 6.924 | 396,606 | -0.11(-1.57%) |
Jan 05, 2011 | 6.852 | 7.040 | 6.846 | 7.034 | 527,664 | +0.14(+2.07%) |
Jan 04, 2011 | 6.865 | 6.937 | 6.671 | 6.891 | 731,771 | +0.02(+0.28%) |
Jan 03, 2011 | 6.826 | 6.911 | 6.775 | 6.872 | 515,078 | +0.10(+1.53%) |
Dec 31, 2010 | 6.755 | 6.775 | 6.697 | 6.768 | 510,859 | -0.01(-0.19%) |
Dec 30, 2010 | 6.729 | 6.801 | 6.729 | 6.781 | 261,018 | +0.02(+0.29%) |
Dec 29, 2010 | 6.826 | 6.833 | 6.697 | 6.762 | 229,889 | -0.01(-0.10%) |
Dec 28, 2010 | 6.864 | 6.877 | 6.710 | 6.768 | 267,608 | -0.10(-1.49%) |
Dec 27, 2010 | 6.800 | 6.896 | 6.749 | 6.871 | 201,495 | +0.04(+0.56%) |
Dec 23, 2010 | 6.858 | 6.877 | 6.781 | 6.832 | 257,966 | -0.01(-0.19%) |
Dec 22, 2010 | 6.839 | 6.871 | 6.704 | 6.845 | 377,506 | +0.05(+0.76%) |
Dec 21, 2010 | 6.646 | 6.807 | 6.637 | 6.794 | 322,171 | +0.16(+2.42%) |
Dec 20, 2010 | 6.576 | 6.704 | 6.563 | 6.633 | 569,395 | +0.06(+0.88%) |
Dec 17, 2010 | 6.537 | 6.588 | 6.409 | 6.576 | 847,914 | +0.06(+0.89%) |
Dec 16, 2010 | 6.544 | 6.601 | 6.492 | 6.518 | 512,114 | +0.02(+0.30%) |
Dec 15, 2010 | 6.550 | 6.775 | 6.486 | 6.499 | 757,257 | -0.08(-1.17%) |
Dec 14, 2010 | 6.755 | 6.755 | 6.556 | 6.576 | 634,728 | -0.15(-2.19%) |
Dec 13, 2010 | 6.967 | 6.967 | 6.723 | 6.723 | 722,369 | -0.20(-2.87%) |
Dec 10, 2010 | 6.556 | 6.986 | 6.531 | 6.922 | 765,798 | +0.39(+5.99%) |
Dec 09, 2010 | 6.646 | 6.646 | 6.505 | 6.531 | 938,013 | -0.08(-1.26%) |
Dec 08, 2010 | 6.646 | 6.717 | 6.608 | 6.614 | 506,282 | -0.02(-0.29%) |
Dec 07, 2010 | 6.588 | 6.755 | 6.550 | 6.633 | 666,295 | +0.11(+1.67%) |
Dec 06, 2010 | 6.627 | 6.678 | 6.524 | 6.524 | 944,049 | -0.19(-2.87%) |
Dec 03, 2010 | 6.512 | 6.736 | 6.479 | 6.717 | 537,373 | +0.17(+2.65%) |
Dec 02, 2010 | 6.396 | 6.544 | 6.364 | 6.544 | 1,001,202 | +0.14(+2.20%) |
Dec 01, 2010 | 6.293 | 6.443 | 6.248 | 6.402 | 1,132,789 | +0.26(+4.18%) |
Nov 30, 2010 | 6.216 | 6.236 | 6.120 | 6.146 | 643,362 | -0.13(-2.15%) |
Nov 29, 2010 | 6.236 | 6.313 | 6.171 | 6.281 | 696,414 | -0.03(-0.41%) |
Nov 26, 2010 | 6.300 | 6.358 | 6.287 | 6.306 | 241,327 | -0.04(-0.71%) |
Nov 24, 2010 | 6.300 | 6.351 | 6.351 | 6.351 | 624,760 | +0.08(+1.33%) |
Nov 23, 2010 | 6.204 | 6.293 | 6.133 | 6.268 | 581,066 | -0.01(-0.10%) |
Nov 22, 2010 | 6.255 | 6.338 | 6.184 | 6.274 | 369,044 | -0.01(-0.20%) |
Nov 19, 2010 | 6.261 | 6.300 | 6.184 | 6.287 | 558,176 | +0.00(+0.00%) |
Nov 18, 2010 | 6.268 | 6.396 | 6.229 | 6.287 | 709,842 | +0.10(+1.66%) |
Nov 17, 2010 | 6.171 | 6.216 | 6.139 | 6.184 | 430,656 | +0.01(+0.21%) |
Nov 16, 2010 | 6.184 | 6.229 | 6.107 | 6.171 | 1,172,479 | -0.06(-1.03%) |
Nov 15, 2010 | 6.338 | 6.383 | 6.229 | 6.236 | 448,948 | -0.08(-1.22%) |
Nov 12, 2010 | 6.313 | 6.364 | 6.229 | 6.313 | 1,161,826 | -0.04(-0.71%) |
Nov 11, 2010 | 6.364 | 6.383 | 6.287 | 6.358 | 840,169 | -0.07(-1.10%) |
Nov 10, 2010 | 6.287 | 6.447 | 6.204 | 6.428 | 1,159,524 | +0.16(+2.56%) |
Nov 09, 2010 | 6.319 | 6.332 | 5.652 | 6.268 | 1,328,065 | -0.02(-0.31%) |
Nov 08, 2010 | 6.242 | 6.300 | 6.210 | 6.287 | 867,892 | +0.03(+0.41%) |
Nov 05, 2010 | 6.043 | 6.261 | 6.018 | 6.261 | 1,472,855 | +0.22(+3.61%) |
Nov 04, 2010 | 6.120 | 6.204 | 5.857 | 6.043 | 1,500,709 | +0.10(+1.62%) |
Nov 03, 2010 | 5.774 | 5.953 | 5.774 | 5.947 | 1,376,846 | +0.21(+3.58%) |
Nov 02, 2010 | 5.658 | 5.755 | 5.581 | 5.742 | 2,469,364 | +0.19(+3.47%) |
Nov 01, 2010 | 5.953 | 5.966 | 5.504 | 5.549 | 3,286,152 | -0.36(-6.08%) |
Oct 29, 2010 | 5.819 | 5.992 | 5.807 | 5.908 | 734,187 | +0.07(+1.21%) |
Oct 28, 2010 | 6.050 | 6.114 | 5.729 | 5.838 | 2,069,763 | -0.16(-2.67%) |
Oct 27, 2010 | 5.774 | 6.005 | 5.774 | 5.998 | 966,361 | +0.20(+3.43%) |
Oct 25, 2010 | 5.735 | 5.835 | 5.729 | 5.799 | 1,426,750 | +0.10(+1.80%) |
Oct 22, 2010 | 5.774 | 5.774 | 5.511 | 5.697 | 2,029,397 | -0.08(-1.33%) |
Oct 21, 2010 | 5.825 | 5.857 | 5.639 | 5.774 | 1,124,844 | +0.01(+0.11%) |
Oct 20, 2010 | 5.658 | 5.889 | 5.549 | 5.767 | 1,666,950 | +0.15(+2.74%) |
Oct 19, 2010 | 5.472 | 5.742 | 5.472 | 5.613 | 1,321,200 | +0.02(+0.34%) |
Oct 18, 2010 | 5.524 | 5.652 | 5.511 | 5.594 | 883,190 | +0.07(+1.28%) |
Oct 15, 2010 | 5.652 | 5.710 | 5.414 | 5.524 | 1,253,359 | -0.05(-0.92%) |
Oct 14, 2010 | 5.678 | 5.703 | 5.459 | 5.575 | 1,170,619 | -0.10(-1.81%) |
Oct 13, 2010 | 5.594 | 5.780 | 5.562 | 5.678 | 2,615,895 | +0.14(+2.55%) |
Oct 12, 2010 | 5.344 | 5.556 | 5.273 | 5.536 | 1,335,211 | +0.17(+3.23%) |
Oct 11, 2010 | 5.427 | 5.453 | 5.331 | 5.363 | 560,351 | -0.06(-1.07%) |
Oct 08, 2010 | 5.421 | 5.447 | 5.312 | 5.421 | 915,377 | +0.07(+1.32%) |
Oct 07, 2010 | 5.421 | 5.434 | 5.286 | 5.350 | 1,565 | -0.03(-0.60%) |
Oct 06, 2010 | 5.408 | 5.485 | 5.338 | 5.382 | 510,944 | -0.06(-1.06%) |
Oct 05, 2010 | 5.370 | 5.453 | 5.261 | 5.440 | 196 | +0.15(+2.91%) |
Oct 04, 2010 | 5.325 | 5.376 | 5.196 | 5.286 | 688,116 | -0.08(-1.55%) |
Oct 01, 2010 | 5.370 | 5.485 | 5.338 | 5.370 | 791,262 | -0.08(-1.41%) |
Sep 30, 2010 | 5.466 | 5.504 | 5.370 | 5.447 | 588,050 | +0.03(+0.47%) |
Sep 29, 2010 | 5.472 | 5.511 | 5.370 | 5.421 | 937,904 | -0.09(-1.63%) |
Sep 28, 2010 | 5.440 | 5.511 | 5.293 | 5.511 | 738 | +0.12(+2.14%) |
Sep 27, 2010 | 5.338 | 5.427 | 5.300 | 5.395 | 1,299,791 | +0.06(+1.19%) |
Sep 24, 2010 | 5.332 | 5.370 | 5.287 | 5.332 | 699,704 | +0.10(+1.82%) |
Sep 23, 2010 | 5.218 | 5.383 | 5.199 | 5.237 | 3,097 | -0.04(-0.72%) |
Sep 22, 2010 | 5.376 | 5.446 | 5.205 | 5.275 | 624,441 | -0.12(-2.23%) |
Sep 21, 2010 | 5.402 | 5.414 | 5.338 | 5.395 | 1,436,925 | -0.02(-0.35%) |
Sep 20, 2010 | 5.313 | 5.452 | 5.287 | 5.414 | 977,873 | +0.11(+2.03%) |
Sep 17, 2010 | 5.306 | 5.509 | 5.306 | 5.306 | 1,058,956 | -0.26(-4.67%) |
Sep 15, 2010 | 5.573 | 5.592 | 5.490 | 5.566 | 331,712 | -0.04(-0.79%) |
Sep 14, 2010 | 5.623 | 5.700 | 5.579 | 5.611 | 580,502 | -0.05(-0.90%) |
Sep 13, 2010 | 5.598 | 5.668 | 5.554 | 5.662 | 724,991 | +0.10(+1.82%) |
Sep 10, 2010 | 5.516 | 5.579 | 5.465 | 5.560 | 534,783 | +0.09(+1.62%) |
Sep 09, 2010 | 5.611 | 5.611 | 5.433 | 5.471 | 478,967 | -0.04(-0.69%) |
Sep 08, 2010 | 5.414 | 5.592 | 5.408 | 5.509 | 724,444 | +0.12(+2.24%) |
Sep 07, 2010 | 5.503 | 5.560 | 5.364 | 5.389 | 2,520 | -0.19(-3.41%) |
Sep 03, 2010 | 5.516 | 5.579 | 5.440 | 5.579 | 490,989 | +0.16(+2.92%) |
Sep 02, 2010 | 5.281 | 5.446 | 5.281 | 5.421 | 2,353 | +0.11(+2.15%) |
Sep 01, 2010 | 5.173 | 5.306 | 5.072 | 5.306 | 907,849 | +0.36(+7.31%) |
Aug 31, 2010 | 4.945 | 5.097 | 4.936 | 4.945 | 1,577 | -0.05(-1.02%) |
Aug 30, 2010 | 5.142 | 5.180 | 4.996 | 4.996 | 487,834 | -0.16(-3.19%) |
Aug 27, 2010 | 5.161 | 5.161 | 4.958 | 5.161 | 416,350 | +0.18(+3.69%) |
Aug 26, 2010 | 5.059 | 5.116 | 4.977 | 4.977 | 1,766 | -0.06(-1.26%) |
Aug 25, 2010 | 4.964 | 5.078 | 4.917 | 5.040 | 1,749 | +0.04(+0.76%) |
Aug 24, 2010 | 5.072 | 5.072 | 4.913 | 5.002 | 7,104 | -0.09(-1.74%) |
Aug 23, 2010 | 5.326 | 5.326 | 5.091 | 5.091 | 933,282 | -0.17(-3.25%) |
Aug 20, 2010 | 5.243 | 5.319 | 5.218 | 5.262 | 1,165,016 | -0.03(-0.48%) |
Aug 19, 2010 | 5.471 | 5.478 | 5.218 | 5.287 | 2,643 | -0.46(-8.05%) |
Aug 18, 2010 | 5.788 | 5.839 | 5.719 | 5.750 | 49,415 | -0.07(-1.20%) |
Aug 17, 2010 | 5.744 | 5.864 | 5.643 | 5.820 | 4,216 | +0.16(+2.80%) |
Aug 16, 2010 | 5.617 | 5.744 | 5.598 | 5.662 | 450,401 | +0.02(+0.34%) |
Aug 13, 2010 | 5.643 | 5.807 | 5.522 | 5.643 | 524,641 | +0.00(+0.00%) |
Aug 12, 2010 | 5.414 | 5.700 | 5.376 | 5.643 | 872,584 | +0.10(+1.83%) |
Aug 11, 2010 | 5.522 | 5.731 | 5.478 | 5.541 | 7,653 | -0.17(-3.00%) |
Aug 10, 2010 | 5.909 | 5.909 | 5.522 | 5.712 | 3,265 | -0.29(-4.76%) |
Aug 09, 2010 | 6.004 | 6.067 | 5.953 | 5.998 | 340,494 | -0.03(-0.53%) |
Aug 06, 2010 | 6.029 | 6.124 | 5.947 | 6.029 | 428,912 | -0.10(-1.55%) |
Aug 05, 2010 | 6.036 | 6.156 | 6.029 | 6.124 | 535,905 | +0.02(+0.31%) |
Aug 04, 2010 | 6.029 | 6.118 | 5.966 | 6.105 | 642,861 | +0.11(+1.80%) |
Aug 03, 2010 | 5.960 | 6.169 | 5.864 | 5.998 | 850,098 | +0.03(+0.53%) |
Aug 02, 2010 | 5.934 | 6.017 | 5.852 | 5.966 | 607,609 | +0.17(+2.95%) |
Jul 30, 2010 | 5.795 | 5.947 | 5.687 | 5.795 | 539,042 | -0.10(-1.72%) |
Jul 29, 2010 | 5.864 | 5.998 | 5.738 | 5.896 | 584,506 | +0.11(+1.86%) |
Jul 28, 2010 | 5.788 | 5.861 | 5.712 | 5.788 | 2,836 | +0.00(+0.00%) |
Jul 27, 2010 | 5.820 | 5.966 | 5.731 | 5.788 | 695,522 | -0.05(-0.87%) |
Jul 26, 2010 | 5.712 | 5.852 | 5.357 | 5.839 | 779,059 | +0.12(+2.11%) |
Jul 23, 2010 | 5.598 | 5.731 | 5.541 | 5.719 | 617,373 | +0.07(+1.23%) |
Jul 22, 2010 | 5.649 | 5.655 | 5.516 | 5.649 | 5,785 | +0.25(+4.70%) |
Jul 21, 2010 | 5.535 | 5.554 | 5.395 | 5.395 | 797,406 | -0.09(-1.62%) |
Jul 20, 2010 | 5.249 | 5.490 | 5.148 | 5.484 | 904,879 | +0.11(+2.13%) |
Jul 19, 2010 | 5.167 | 5.370 | 5.059 | 5.370 | 678,705 | +0.21(+4.05%) |
Jul 16, 2010 | 5.161 | 5.357 | 5.148 | 5.161 | 795,650 | -0.25(-4.68%) |
Jul 15, 2010 | 5.484 | 5.484 | 5.306 | 5.414 | 602,272 | -0.04(-0.81%) |
Jul 14, 2010 | 5.402 | 5.497 | 5.370 | 5.459 | 502,565 | +0.04(+0.70%) |
Jul 13, 2010 | 5.262 | 5.440 | 5.199 | 5.421 | 809,603 | +0.21(+3.95%) |
Jul 12, 2010 | 5.243 | 5.351 | 5.097 | 5.215 | 544,719 | -0.04(-0.78%) |
Jul 09, 2010 | 5.256 | 5.268 | 5.009 | 5.256 | 517,335 | +0.23(+4.54%) |
Jul 08, 2010 | 5.142 | 5.196 | 4.920 | 5.028 | 703,922 | -0.06(-1.12%) |
Jul 07, 2010 | 4.913 | 5.091 | 4.844 | 5.085 | 669,249 | +0.22(+4.43%) |
Jul 06, 2010 | 4.869 | 5.116 | 4.825 | 4.869 | 3,545 | -0.04(-0.90%) |
Jul 02, 2010 | 4.913 | 4.964 | 4.818 | 4.913 | 1,031,564 | +0.03(+0.52%) |
Jul 01, 2010 | 4.977 | 5.028 | 4.723 | 4.888 | 873,667 | -0.09(-1.78%) |
Jun 30, 2010 | 4.977 | 5.306 | 4.964 | 4.977 | 7,984 | -0.19(-3.68%) |
Jun 29, 2010 | 5.484 | 5.503 | 5.135 | 5.167 | 1,212,175 | -0.53(-9.24%) |
Jun 25, 2010 | 5.693 | 5.806 | 5.461 | 5.693 | 1,778,986 | +0.14(+2.60%) |
Jun 24, 2010 | 5.687 | 5.768 | 5.524 | 5.549 | 718,561 | -0.18(-3.17%) |
Jun 23, 2010 | 5.743 | 5.844 | 5.652 | 5.731 | 443,269 | -0.04(-0.76%) |
Jun 22, 2010 | 6.195 | 6.276 | 5.762 | 5.775 | 1,140,052 | -0.36(-5.92%) |
Jun 21, 2010 | 6.308 | 6.452 | 6.101 | 6.138 | 651,275 | -0.04(-0.71%) |
Jun 18, 2010 | 6.182 | 6.226 | 6.007 | 6.182 | 1,393,566 | +0.15(+2.49%) |
Jun 17, 2010 | 6.032 | 6.113 | 5.888 | 6.032 | 371 | -0.01(-0.10%) |
Jun 16, 2010 | 5.925 | 6.082 | 5.831 | 6.038 | 737,329 | +0.05(+0.84%) |
Jun 15, 2010 | 5.988 | 6.019 | 5.656 | 5.988 | 3,333 | +0.32(+5.64%) |
Jun 14, 2010 | 5.712 | 5.812 | 5.624 | 5.668 | 617,344 | +0.03(+0.44%) |
Jun 11, 2010 | 5.380 | 5.643 | 5.355 | 5.643 | 918,605 | +0.26(+4.77%) |
Jun 10, 2010 | 5.442 | 5.455 | 5.248 | 5.386 | 874,387 | +0.10(+1.90%) |
Jun 09, 2010 | 5.229 | 5.348 | 5.148 | 5.286 | 1,016,692 | +0.12(+2.31%) |
Jun 08, 2010 | 5.323 | 5.361 | 5.035 | 5.167 | 987,422 | -0.14(-2.60%) |
Jun 07, 2010 | 5.649 | 5.718 | 5.298 | 5.304 | 1,050,395 | -0.32(-5.69%) |
Jun 04, 2010 | 5.624 | 5.957 | 5.593 | 5.624 | 1,130,480 | -0.56(-9.03%) |
Jun 03, 2010 | 6.182 | 6.245 | 5.931 | 6.182 | 941,187 | +0.28(+4.78%) |
Jun 02, 2010 | 5.900 | 5.957 | 5.750 | 5.900 | 597,798 | +0.06(+0.97%) |
Jun 01, 2010 | 6.095 | 6.245 | 5.837 | 5.844 | 687,332 | -0.33(-5.38%) |
May 28, 2010 | 6.176 | 6.320 | 6.069 | 6.176 | 630,385 | -0.11(-1.79%) |
May 27, 2010 | 6.051 | 6.289 | 5.950 | 6.289 | 762,761 | +0.44(+7.50%) |
May 26, 2010 | 5.750 | 6.044 | 5.750 | 5.850 | 720,421 | +0.18(+3.21%) |
May 25, 2010 | 5.674 | 5.709 | 5.511 | 5.668 | 2,107,582 | -0.21(-3.52%) |
May 24, 2010 | 6.044 | 6.163 | 5.875 | 5.875 | 746,699 | -0.19(-3.20%) |
May 21, 2010 | 5.957 | 6.301 | 5.906 | 6.069 | 1,256,336 | -0.01(-0.10%) |
May 20, 2010 | 6.170 | 6.276 | 6.076 | 6.076 | 1,415,405 | -0.45(-6.92%) |
May 19, 2010 | 6.646 | 6.740 | 6.427 | 6.527 | 732,462 | -0.16(-2.35%) |
May 18, 2010 | 7.022 | 7.085 | 6.653 | 6.684 | 55,087 | -0.20(-2.91%) |
May 17, 2010 | 6.866 | 6.997 | 6.621 | 6.885 | 527,512 | +0.05(+0.73%) |
May 14, 2010 | 6.834 | 7.016 | 6.722 | 6.834 | 707,529 | -0.25(-3.54%) |
May 13, 2010 | 7.010 | 7.248 | 6.960 | 7.085 | 1,213,257 | +0.08(+1.07%) |
May 12, 2010 | 6.928 | 7.035 | 6.878 | 7.010 | 1,464,267 | +0.11(+1.64%) |
May 11, 2010 | 6.966 | 7.022 | 6.853 | 6.897 | 1,104,467 | -0.02(-0.27%) |
May 10, 2010 | 6.784 | 6.916 | 6.722 | 6.916 | 2,340,696 | +0.82(+13.48%) |
May 07, 2010 | 6.107 | 6.502 | 6.069 | 6.095 | 2,759,334 | +0.21(+3.62%) |
May 06, 2010 | 6.452 | 6.452 | 5.486 | 5.881 | 159 | -0.79(-11.86%) |
May 05, 2010 | 6.709 | 6.935 | 6.446 | 6.673 | 2,802,689 | -0.63(-8.57%) |
May 04, 2010 | 7.593 | 7.593 | 7.248 | 7.298 | 1,233,855 | -0.43(-5.60%) |
May 03, 2010 | 7.555 | 7.737 | 7.543 | 7.731 | 1,199,476 | +0.20(+2.66%) |
Apr 30, 2010 | 7.744 | 7.762 | 7.530 | 7.530 | 1,092,756 | -0.19(-2.44%) |
Apr 29, 2010 | 7.637 | 7.762 | 7.486 | 7.718 | 879,452 | +0.14(+1.82%) |
Apr 28, 2010 | 7.618 | 7.631 | 7.512 | 7.581 | 1,133,228 | +0.05(+0.67%) |
Apr 27, 2010 | 7.537 | 7.750 | 7.449 | 7.530 | 1,280,012 | -0.09(-1.15%) |
Apr 26, 2010 | 7.392 | 7.706 | 7.392 | 7.618 | 1,075,326 | +0.16(+2.10%) |
Apr 23, 2010 | 7.480 | 7.643 | 7.443 | 7.461 | 1,188,698 | +0.01(+0.08%) |
Apr 22, 2010 | 6.960 | 7.493 | 6.897 | 7.455 | 1,090,303 | +0.48(+6.92%) |
Apr 21, 2010 | 6.960 | 7.022 | 6.853 | 6.972 | 509,477 | +0.04(+0.54%) |
Apr 20, 2010 | 6.834 | 6.947 | 6.834 | 6.935 | 503,361 | +0.12(+1.75%) |
Apr 19, 2010 | 6.891 | 6.897 | 6.621 | 6.816 | 1,048,047 | -0.10(-1.45%) |
Apr 16, 2010 | 7.223 | 7.229 | 6.847 | 6.916 | 1,070,873 | -0.35(-4.83%) |
Apr 15, 2010 | 7.129 | 7.298 | 7.110 | 7.267 | 1,009,361 | +0.09(+1.31%) |
Apr 14, 2010 | 6.891 | 7.198 | 6.878 | 7.173 | 1,428,977 | +0.33(+4.86%) |
Apr 13, 2010 | 6.753 | 6.859 | 6.653 | 6.841 | 566,921 | +0.07(+1.02%) |
Apr 12, 2010 | 6.866 | 6.866 | 6.722 | 6.772 | 631,991 | -0.08(-1.10%) |
Apr 09, 2010 | 6.678 | 6.859 | 6.615 | 6.847 | 558,197 | +0.14(+2.15%) |
Apr 08, 2010 | 6.790 | 6.859 | 6.646 | 6.703 | 624,053 | -0.11(-1.57%) |
Apr 07, 2010 | 6.596 | 6.872 | 6.508 | 6.809 | 1,473,610 | +0.18(+2.74%) |
Apr 06, 2010 | 6.151 | 6.678 | 6.145 | 6.627 | 2,386,579 | +0.51(+8.41%) |
Apr 05, 2010 | 6.044 | 6.220 | 6.000 | 6.113 | 981,496 | +0.08(+1.35%) |
Apr 01, 2010 | 6.044 | 6.032 | 6.032 | 6.032 | 714,346 | +0.09(+1.58%) |
Mar 31, 2010 | 5.969 | 6.026 | 5.938 | 5.938 | 451,270 | -0.08(-1.35%) |
Mar 30, 2010 | 5.931 | 6.051 | 5.925 | 6.019 | 410,469 | +0.08(+1.37%) |
Mar 29, 2010 | 5.831 | 5.969 | 5.794 | 5.938 | 444,806 | +0.17(+2.93%) |
Mar 26, 2010 | 5.924 | 6.004 | 5.762 | 5.768 | 873,847 | -0.14(-2.41%) |
Mar 25, 2010 | 6.072 | 6.085 | 5.899 | 5.911 | 550,606 | -0.13(-2.16%) |
Mar 24, 2010 | 6.159 | 6.159 | 6.023 | 6.041 | 548,778 | -0.12(-2.01%) |
Mar 23, 2010 | 6.134 | 6.184 | 6.066 | 6.165 | 403,695 | +0.05(+0.81%) |
Mar 22, 2010 | 5.849 | 6.203 | 5.849 | 6.116 | 600,698 | +0.19(+3.25%) |
Mar 19, 2010 | 6.159 | 6.196 | 5.924 | 5.924 | 855,005 | -0.22(-3.54%) |
Mar 18, 2010 | 6.079 | 6.203 | 6.048 | 6.141 | 568,398 | +0.08(+1.33%) |
Mar 17, 2010 | 6.085 | 6.203 | 5.855 | 6.060 | 1,317,017 | -0.02(-0.31%) |
Mar 16, 2010 | 6.085 | 6.123 | 6.023 | 6.079 | 888,049 | +0.00(+0.00%) |
Mar 15, 2010 | 6.072 | 6.085 | 6.060 | 6.079 | 918,334 | +0.04(+0.72%) |
Mar 12, 2010 | 6.110 | 6.289 | 6.023 | 6.035 | 2,253,810 | -0.43(-6.62%) |
Mar 11, 2010 | 6.172 | 6.476 | 6.172 | 6.463 | 1,925,360 | +0.42(+6.98%) |
Mar 10, 2010 | 5.961 | 6.085 | 5.961 | 6.041 | 461,426 | +0.06(+1.04%) |
Mar 09, 2010 | 5.855 | 6.041 | 5.806 | 5.979 | 573,762 | +0.14(+2.44%) |
Mar 08, 2010 | 5.936 | 5.936 | 5.775 | 5.837 | 1,000,533 | -0.12(-1.98%) |
Mar 05, 2010 | 5.905 | 6.060 | 5.613 | 5.955 | 1,343,675 | -0.04(-0.62%) |
Mar 04, 2010 | 5.936 | 6.041 | 5.936 | 5.992 | 730,748 | +0.09(+1.58%) |
Mar 03, 2010 | 5.948 | 6.035 | 5.880 | 5.899 | 660,601 | -0.05(-0.83%) |
Mar 02, 2010 | 6.041 | 6.091 | 5.880 | 5.948 | 1,246,925 | -0.06(-0.93%) |